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　28.40
0
0%		29.00
0.6
2.11%		 　28.80
-0.2
-0.69%		29.10
0.3
1.04%		28.60
-0.5
-1.72%		28.30
-0.3
-1.05%		28.50
0.2
0.71%		 　29.15
0.65
2.28%		29.10
-0.05
-0.17%		28.95
-0.15
-0.52%		29.20
0.25
0.86%		29.20
0
0%		 　29.10
-0.1
-0.34%		29.75
0.65
2.23%		29.40
-0.35
-1.18%		29.05
-0.35
-1.19%		29.15
0.1
0.34%		 　28.65
-0.5
-1.72%		 28.83
2 月　　　　28.15
-0.5
-1.75%		28.70
0.55
1.95%		28.95
0.25
0.87%		 　28.95
0
0%		28.90
-0.05
-0.17%		29.05
0.15
0.52%		28.85
-0.2
-0.69%		28.50
-0.35
-1.21%		 　28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.25
-0.2
-0.7%		28.25
0
0%		28.50
0.25
0.88%		 　28.90
0.4
1.4%		29.20
0.3
1.04%		29.45
0.25
0.86%		29.30
-0.15
-0.51%		 28.82
3 月　　29.15
-0.15
-0.51%		28.80
-0.35
-1.2%		28.80
0
0%		29.00
0.2
0.69%		29.00
0
0%		 　29.10
0.1
0.34%		29.55
0.45
1.55%		29.60
0.05
0.17%		29.60
0
0%		29.90
0.3
1.01%		 　29.70
-0.2
-0.67%		29.90
0.2
0.67%		29.25
-0.65
-2.17%		29.15
-0.1
-0.34%		28.90
-0.25
-0.86%		 　28.80
-0.1
-0.35%		29.05
0.25
0.87%		29.10
0.05
0.17%		29.45
0.35
1.2%		29.25
-0.2
-0.68%		 29.60
0.35
1.2%		29.29
4 月30.50
0.9
3.04%		31.15
0.65
2.13%		31.10
-0.05
-0.16%		 　　31.00
-0.1
-0.32%		31.05
0.05
0.16%		31.25
0.2
0.64%		30.60
-0.65
-2.08%		30.10
-0.5
-1.63%		 　29.50
-0.6
-1.99%		30.65
1.15
3.9%		30.45
-0.2
-0.65%		30.25
-0.2
-0.66%		30.15
-0.1
-0.33%		 　30.20
0.05
0.17%		30.45
0.25
0.83%		30.35
-0.1
-0.33%		30.55
0.2
0.66%		29.50
-1.05
-3.44%		 　29.65
0.15
0.51%		29.65
0
0%		30.00
0.35
1.18%		 30.34
5 月　30.40
0.4
1.33%		 　30.65
0.25
0.82%		30.55
-0.1
-0.33%		30.50
-0.05
-0.16%		30.55
0.05
0.16%		30.55
0
0%		 　30.30
-0.25
-0.82%		30.05
-0.25
-0.83%		30.05
0
0%		30.05
0
0%		30.10
0.05
0.17%		 　30.70
0.6
1.99%		30.45
-0.25
-0.81%		30.20
-0.25
-0.82%		30.65
0.45
1.49%		31.20
0.55
1.79%		 　32.20
1
3.21%		31.85
-0.35
-1.09%		32.00
0.15
0.47%		32.15
0.15
0.47%		32.00
-0.15
-0.47%		 30.88
6 月　　31.90
-0.1
-0.31%		32.65
0.75
2.35%		34.20
1.55
4.75%		34.60
0.4
1.17%		 　34.50
-0.1
-0.29%		34.20
-0.3
-0.87%		34.90
0.7
2.05%		34.95
0.05
0.14%		34.50
-0.45
-1.29%		 　35.20
0.7
2.03%		34.85
-0.35
-0.99%		34.60
-0.25
-0.72%		37.00
2.4
6.94%		35.90
-1.1
-2.97%		 　34.90
-1
-2.79%		35.25
0.35
1%		35.80
0.55
1.56%		36.35
0.55
1.54%		36.10
-0.25
-0.69%		 　37.00
0.9
2.49%		 35.12
7 月37.00
0
0%		37.00
0
0%		37.65
0.65
1.76%		37.35
-0.3
-0.8%		 　38.35
1
2.68%		37.95
-0.4
-1.04%		37.90
-0.05
-0.13%		38.00
0.1
0.26%		36.40
-1.6
-4.21%		 　37.85
1.45
3.98%		37.90
0.05
0.13%		38.00
0.1
0.26%		37.40
-0.6
-1.58%		37.60
0.2
0.53%		 　37.60
0
0%		35.40
-2.2
-5.85%		 36.20
0.8
2.26%		35.10
-1.1
-3.04%		 　33.90
-1.2
-3.42%		32.30
-1.6
-4.72%		33.10
0.8
2.48%		32.20
-0.9
-2.72%		36.52
8 月34.20
2
6.21%		 　34.50
0.3
0.88%		33.20
-1.3
-3.77%		33.20
0
0%		32.65
-0.55
-1.66%		33.35
0.7
2.14%		 　33.85
0.5
1.5%		33.25
-0.6
-1.77%		34.35
1.1
3.31%		33.80
-0.55
-1.6%		33.85
0.05
0.15%		 　33.20
-0.65
-1.92%		33.55
0.35
1.05%		33.90
0.35
1.04%		33.70
-0.2
-0.59%		34.30
0.6
1.78%		 　33.85
-0.45
-1.31%		33.90
0.05
0.15%		34.35
0.45
1.33%		34.10
-0.25
-0.73%		33.50
-0.6
-1.76%		 33.74
9 月33.50
0
0%		33.00
-0.5
-1.49%		32.95
-0.05
-0.15%		32.80
-0.15
-0.46%		33.05
0.25
0.76%		 　　33.80
0.75
2.27%		33.40
-0.4
-1.18%		33.00
-0.4
-1.2%		32.45
-0.55
-1.67%		 　32.00
-0.45
-1.39%		31.75
-0.25
-0.78%		32.05
0.3
0.94%		32.40
0.35
1.09%		32.60
0.2
0.62%		 　32.10
-0.5
-1.53%		31.55
-0.55
-1.71%		31.60
0.05
0.16%		31.05
-0.55
-1.74%		30.55
-0.5
-1.61%		 　30.95
0.4
1.31%		30.55
-0.4
-1.29%		 32.17
10 月30.40
-0.15
-0.49%		30.05
-0.35
-1.15%		30.75
0.7
2.33%		 　30.95
0.2
0.65%		30.95
0
0%		30.50
-0.45
-1.45%		30.25
-0.25
-0.82%		 　　28.20
-2.05
-6.78%		28.55
0.35
1.24%		28.10
-0.45
-1.58%		28.25
0.15
0.53%		27.75
-0.5
-1.77%		 　28.80
1.05
3.78%		28.40
-0.4
-1.39%		28.90
0.5
1.76%		28.85
-0.05
-0.17%		28.40
-0.45
-1.56%		 　27.50
-0.9
-3.17%		28.30
0.8
2.91%		28.60
0.3
1.06%		28.50
-0.1
-0.35%		29.00
0.5
1.75%		29.05
11 月 　29.30
0.3
1.03%		29.10
-0.2
-0.68%		29.00
-0.1
-0.34%		28.60
-0.4
-1.38%		28.75
0.15
0.52%		 　30.05
1.3
4.52%		29.55
-0.5
-1.66%		29.15
-0.4
-1.35%		29.20
0.05
0.17%		29.15
-0.05
-0.17%		 　28.65
-0.5
-1.72%		28.10
-0.55
-1.92%		28.15
0.05
0.18%		28.45
0.3
1.07%		28.55
0.1
0.35%		 　28.55
0
0%		28.45
-0.1
-0.35%		29.00
0.55
1.93%		28.95
-0.05
-0.17%		28.80
-0.15
-0.52%		 28.89
12 月28.65
-0.15
-0.52%		28.65
0
0%		29.35
0.7
2.44%		30.10
0.75
2.56%		29.80
-0.3
-1%		 　29.75
-0.05
-0.17%		29.50
-0.25
-0.84%		29.30
-0.2
-0.68%		29.25
-0.05
-0.17%		29.25
0
0%		 　29.10
-0.15
-0.51%		28.95
-0.15
-0.52%		28.65
-0.3
-1.04%		28.65
0
0%		28.85
0.2
0.7%		 　29.75
0.9
3.12%		30.30
0.55
1.85%		30.30
0
0%		30.35
0.05
0.17%		30.50
0.15
0.49%		31.00
0.5
1.64%		 30.75
-0.25
-0.81%		30.30
-0.45
-1.46%		30.70
0.4
1.32%		29.68

說明:最高漲幅:6.94%最低跌幅:-6.78% 最高價:38.35最低價:27.50平均價:31.12,灰色底表示週末,漲134天(64.05)元,跌152天(-60.6)元,平盤28天
7%=1,6%=1,5%=3,4%=5,3%=10,2%=35,1%=54,0%=53,-0%=1,-1%=1,-2%=2,-3%=2,-4%=10,-5%=33,-6%=35,-7%=68,

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 6257 2407772 1111 68549062 28.45 28.55 28.40 28.40 0.05 0% 28.40 122 28.45 1 10.29
2014-01-03 6257 5995793 2486 172858659 28.40 29.10 28.40 29.00 0.60 2.11% 28.95 67 29.00 129 10.51
2014-01-06 6257 3704042 1721 106637556 29.20 29.30 28.50 28.80 0.20 -0.69% 28.70 7 28.80 4 10.43
2014-01-07 6257 4412165 1936 128098238 29.10 29.20 28.90 29.10 0.30 1.04% 29.05 22 29.10 22 10.54
2014-01-08 6257 6337847 2507 182704122 29.20 29.20 28.55 28.60 0.50 -1.72% 28.60 44 28.65 6 10.36
2014-01-09 6257 3250552 1539 92587218 28.55 28.80 28.30 28.30 0.30 -1.05% 28.30 92 28.35 4 10.25
2014-01-10 6257 3198495 1345 91077629 28.60 28.60 28.30 28.50 0.20 0.71% 28.50 15 28.55 63 10.33
2014-01-13 6257 6253500 2593 181681150 28.85 29.35 28.70 29.15 0.65 2.28% 29.15 44 29.20 254 10.56
2014-01-14 6257 2843305 1108 82414345 29.05 29.10 28.85 29.10 0.05 -0.17% 29.10 18 29.15 176 10.54
2014-01-15 6257 2825201 1206 82037213 29.25 29.25 28.85 28.95 0.15 -0.52% 28.95 54 29.00 78 10.49
2014-01-16 6257 7258939 2825 213492763 29.10 29.65 29.00 29.20 0.25 0.86% 29.20 28 29.25 30 10.58
2014-01-17 6257 2444381 1103 71485933 29.35 29.45 29.10 29.20 0.00 0% 29.20 65 29.25 46 10.58
2014-01-20 6257 2221972 999 64893682 29.35 29.40 29.05 29.10 0.10 -0.34% 29.10 21 29.15 3 10.54
2014-01-21 6257 8903825 3447 264109867 29.30 29.95 29.15 29.75 0.65 2.23% 29.70 46 29.75 52 10.78
2014-01-22 6257 6743419 2461 199006711 29.75 29.80 29.25 29.40 0.35 -1.18% 29.35 63 29.40 35 10.65
2014-01-23 6257 2557494 1181 74569971 29.30 29.40 29.05 29.05 0.35 -1.19% 29.05 38 29.10 17 10.53
2014-01-24 6257 1991041 857 58070390 29.05 29.35 29.05 29.15 0.10 0.34% 29.10 144 29.15 1 10.56
2014-01-27 6257 2962573 1265 85148252 29.00 29.00 28.65 28.65 0.50 -1.72% 28.65 79 28.70 4 10.38
2014-02-05 6257 2988010 1472 84164127 28.05 28.35 28.00 28.15 0.50 -1.75% 28.15 20 28.20 11 10.20
2014-02-06 6257 2358296 1185 67201404 28.15 28.80 28.10 28.70 0.55 1.95% 28.70 20 28.75 25 10.40
2014-02-07 6257 3252445 1503 94457455 28.90 29.20 28.80 28.95 0.25 0.87% 28.95 38 29.00 32 10.49
2014-02-10 6257 1817699 816 52778473 29.15 29.35 28.85 28.95 0.00 0% 28.90 8 28.95 86 10.49
2014-02-11 6257 1422211 678 41142842 28.95 29.15 28.75 28.90 0.05 -0.17% 28.90 1 28.95 16 10.47
2014-02-12 6257 2824795 1411 82305355 29.10 29.20 29.00 29.05 0.15 0.52% 29.00 198 29.05 5 10.53
2014-02-13 6257 2230506 1010 64286918 29.00 29.00 28.65 28.85 0.20 -0.69% 28.80 17 28.85 56 10.45
2014-02-14 6257 3257818 1376 93536856 29.00 29.20 28.50 28.50 0.35 -1.21% 28.50 41 28.55 10 10.33
2014-02-17 6257 1592713 737 45455240 28.55 28.75 28.35 28.40 0.10 -0.35% 28.40 37 28.45 6 10.29
2014-02-18 6257 1761278 896 50068705 28.50 28.60 28.35 28.45 0.05 0.18% 28.45 3 28.50 29 10.31
2014-02-19 6257 3702975 1270 105064638 28.60 28.65 28.20 28.25 0.20 -0.7% 28.25 38 28.30 10 10.24
2014-02-20 6257 2642426 982 74464129 28.10 28.40 28.05 28.25 0.00 0% 28.20 45 28.25 13 10.24
2014-02-21 6257 1878143 872 53483069 28.40 28.55 28.35 28.50 0.25 0.88% 28.50 7 28.55 40 10.33
2014-02-24 6257 4777083 2025 138390027 28.65 29.30 28.50 28.90 0.40 1.4% 28.90 53 28.95 71 10.47
2014-02-25 6257 7556980 2889 221102911 29.10 29.40 29.05 29.20 0.30 1.04% 29.20 59 29.25 296 10.58
2014-02-26 6257 5856887 2071 171659483 29.30 29.60 29.00 29.45 0.25 0.86% 29.40 11 29.45 58 10.67
2014-02-27 6257 12930700 4515 383419149 29.60 29.95 29.25 29.30 0.15 -0.51% 29.30 19 29.35 16 10.62
2014-03-03 6257 2400858 1134 70091655 29.30 29.30 29.10 29.15 0.15 -0.51% 29.15 47 29.20 16 10.56
2014-03-04 6257 2868182 1306 82979350 28.90 29.20 28.80 28.80 0.35 -1.2% 28.80 207 28.85 10 10.43
2014-03-05 6257 2320098 959 67112273 29.00 29.15 28.80 28.80 0.00 0% 28.80 282 28.90 2 10.43
2014-03-06 6257 4569830 1650 132775520 28.90 29.35 28.85 29.00 0.20 0.69% 28.95 78 29.00 71 10.51
2014-03-07 6257 7582580 2487 222800020 29.30 29.70 29.00 29.00 0.00 0% 29.00 257 29.05 16 10.51
2014-03-10 6257 3725016 1043 108559320 29.10 29.30 29.00 29.10 0.10 0.34% 29.05 38 29.10 33 10.54
2014-03-11 6257 6178019 1898 181662997 29.15 29.70 29.05 29.55 0.45 1.55% 29.55 56 29.60 54 10.71
2014-03-12 6257 4044881 1286 119030483 29.50 29.65 29.20 29.60 0.05 0.17% 29.55 23 29.60 31 10.72
2014-03-13 6257 5858372 1996 174192979 29.80 29.90 29.50 29.60 0.00 0% 29.60 39 29.65 6 10.72
2014-03-14 6257 6754894 2064 200147765 29.30 29.90 29.30 29.90 0.30 1.01% 29.90 22 29.95 119 10.83
2014-03-17 6257 8842826 2800 265139467 30.10 30.35 29.70 29.70 0.20 -0.67% 29.70 32 29.75 12 10.76
2014-03-18 6257 10117142 3587 302906262 29.90 30.20 29.55 29.90 0.20 0.67% 29.85 354 29.90 13 10.83
2014-03-19 6257 5949606 2406 174862602 29.70 29.70 29.05 29.25 0.65 -2.17% 29.20 270 29.25 83 10.60
2014-03-20 6257 2507217 1429 73035164 29.10 29.40 28.95 29.15 0.10 -0.34% 29.15 7 29.20 113 12.05
2014-03-21 6257 3674133 1642 106586840 29.20 29.30 28.80 28.90 0.25 -0.86% 28.85 99 28.90 32 11.94
2014-03-24 6257 2479489 1144 71054735 28.70 28.85 28.50 28.80 0.10 -0.35% 28.75 39 28.80 25 11.90
2014-03-25 6257 1827493 997 53102470 28.80 29.25 28.80 29.05 0.25 0.87% 29.05 38 29.10 59 12.00
2014-03-26 6257 1383179 821 40243978 29.25 29.25 29.00 29.10 0.05 0.17% 29.10 32 29.20 84 12.02
2014-03-27 6257 2483698 1159 72795141 29.05 29.45 29.05 29.45 0.35 1.2% 29.40 24 29.45 36 12.17
2014-03-28 6257 4606593 1873 135868423 29.50 29.70 29.25 29.25 0.20 -0.68% 29.25 32 29.30 7 12.09
2014-03-31 6257 2859667 1278 84512183 29.40 29.65 29.40 29.60 0.35 1.2% 29.55 14 29.60 42 12.23
2014-04-01 6257 12792285 4868 386865125 29.70 30.70 29.70 30.50 0.90 3.04% 30.50 14 30.55 74 12.60
2014-04-02 6257 12880347 5323 399835353 31.00 31.40 30.75 31.15 0.65 2.13% 31.10 100 31.15 83 12.87
2014-04-03 6257 8771644 3839 273675218 31.40 31.50 31.00 31.10 0.05 -0.16% 31.10 52 31.15 15 12.85
2014-04-07 6257 4638919 3014 143456165 31.00 31.10 30.70 31.00 0.10 -0.32% 31.00 20 31.05 32 12.81
2014-04-08 6257 7447850 3236 232063152 31.00 31.65 30.80 31.05 0.05 0.16% 31.00 162 31.05 5 12.83
2014-04-09 6257 7500370 3485 235392101 31.45 31.70 31.10 31.25 0.20 0.64% 31.25 51 31.30 23 12.91
2014-04-10 6257 7177791 2820 221080941 31.50 31.50 30.50 30.60 0.65 -2.08% 30.60 41 30.65 12 12.64
2014-04-11 6257 6186737 2464 186061924 30.35 30.40 29.90 30.10 0.50 -1.63% 30.05 16 30.10 838 12.44
2014-04-14 6257 4207048 1751 125068157 30.00 30.10 29.50 29.50 0.60 -1.99% 29.50 257 29.60 493 12.19
2014-04-15 6257 8062017 3328 244972496 30.00 30.95 29.90 30.65 1.15 3.9% 30.60 160 30.65 5 12.67
2014-04-16 6257 3698344 1787 113048615 30.70 30.85 30.40 30.45 0.20 -0.65% 30.40 73 30.45 25 12.58
2014-04-17 6257 2527125 1362 76844224 30.60 30.70 30.20 30.25 0.20 -0.66% 30.25 76 30.30 19 12.50
2014-04-18 6257 2595248 1307 78619420 30.40 30.50 30.15 30.15 0.10 -0.33% 30.15 78 30.20 13 12.46
2014-04-21 6257 1470371 864 44502380 30.15 30.50 30.10 30.20 0.05 0.17% 30.20 43 30.25 1 12.48
2014-04-22 6257 4315339 1620 132090065 30.50 30.75 30.40 30.45 0.25 0.83% 30.45 85 30.50 8 12.58
2014-04-23 6257 2820346 1261 86038348 30.75 30.80 30.30 30.35 0.10 -0.33% 30.35 49 30.40 2 12.54
2014-04-24 6257 4330760 1770 132541875 30.60 30.80 30.40 30.55 0.20 0.66% 30.55 28 30.60 76 12.62
2014-04-25 6257 5317704 2338 158135366 30.55 30.60 29.20 29.50 1.05 -3.44% 29.50 67 29.55 3 12.19
2014-04-28 6257 3046755 1503 89129282 29.00 29.65 28.80 29.65 0.15 0.51% 29.60 10 29.65 14 12.25
2014-04-29 6257 1923322 994 57085434 29.60 29.90 29.55 29.65 0.00 0% 29.65 15 29.70 5 12.25
2014-04-30 6257 3906451 1637 117171765 29.85 30.25 29.70 30.00 0.35 1.18% 30.00 38 30.05 20 12.40
2014-05-02 6257 7321000 2747 224805447 30.10 31.10 30.10 30.40 0.40 1.33% 30.40 121 30.50 9 12.56
2014-05-05 6257 5775661 2071 178302045 31.00 31.30 30.55 30.65 0.25 0.82% 30.60 155 30.70 60 12.67
2014-05-06 6257 2918342 1271 89051124 30.80 30.90 30.30 30.55 0.10 -0.33% 30.55 100 30.60 70 12.62
2014-05-07 6257 2090759 898 63729483 30.40 30.85 30.20 30.50 0.05 -0.16% 30.50 10 30.55 26 12.60
2014-05-08 6257 2843783 1236 87150795 30.60 30.95 30.40 30.55 0.05 0.16% 30.55 104 30.60 21 12.62
2014-05-09 6257 2649562 1088 81054832 30.85 30.90 30.45 30.55 0.00 0% 30.55 76 30.60 13 12.62
2014-05-12 6257 3322771 1309 102054659 31.00 31.05 30.30 30.30 0.25 -0.82% 30.30 90 30.45 1 12.52
2014-05-13 6257 2685856 1304 81360568 30.60 30.70 30.05 30.05 0.25 -0.83% 30.05 104 30.10 7 11.43
2014-05-14 6257 1609304 713 48422680 30.30 30.30 29.95 30.05 0.00 0% 30.05 45 30.10 6 11.43
2014-05-15 6257 1111505 574 33536500 30.05 30.40 30.00 30.05 0.00 0% 30.05 36 30.15 12 11.43
2014-05-16 6257 1708333 716 51382721 30.05 30.20 30.00 30.10 0.05 0.17% 30.05 31 30.10 11 11.44
2014-05-19 6257 2605835 1121 79658065 30.40 30.70 30.35 30.70 0.60 1.99% 30.60 18 30.70 149 11.67
2014-05-20 6257 1185025 584 36225461 30.95 30.95 30.40 30.45 0.25 -0.81% 30.45 83 30.50 20 11.58
2014-05-21 6257 1285473 680 38932832 30.55 30.55 30.20 30.20 0.25 -0.82% 30.20 74 30.25 1 11.48
2014-05-22 6257 1959036 876 59823739 30.30 30.70 30.30 30.65 0.45 1.49% 30.60 21 30.65 23 11.65
2014-05-23 6257 11759330 4245 367404705 30.50 31.70 30.50 31.20 0.55 1.79% 31.20 135 31.25 22 11.86
2014-05-26 6257 17071798 5790 546233834 31.60 32.45 31.20 32.20 1.00 3.21% 32.15 91 32.20 49 12.24
2014-05-27 6257 5793633 2424 184888748 32.20 32.40 31.65 31.85 0.35 -1.09% 31.85 81 31.90 6 12.11
2014-05-28 6257 5219948 2045 167616083 32.20 32.30 31.85 32.00 0.15 0.47% 31.95 11 32.00 23 12.17
2014-05-29 6257 8285279 3284 269375528 32.40 32.90 32.05 32.15 0.15 0.47% 32.15 213 32.20 25 12.22
2014-05-30 6257 4279099 1780 137362249 32.20 32.45 32.00 32.00 0.15 -0.47% 32.00 30 32.05 2 12.17
2014-06-03 6257 3671008 1719 117930649 32.45 32.50 31.90 31.90 0.10 -0.31% 31.90 113 31.95 1 12.13
2014-06-04 6257 10686559 4070 350852515 32.40 33.20 32.25 32.65 0.75 2.35% 32.65 84 32.70 68 12.41
2014-06-05 6257 13289469 5269 446342624 33.10 34.35 32.90 34.20 1.55 4.75% 34.10 41 34.20 121 13.00
2014-06-06 6257 14584474 5398 505634393 34.55 35.25 34.20 34.60 0.40 1.17% 34.60 54 34.70 6 13.16
2014-06-09 6257 5622949 2436 194172588 35.10 35.15 34.05 34.50 0.10 -0.29% 34.50 18 34.55 63 13.12
2014-06-10 6257 5774558 2443 197942952 34.80 34.80 34.00 34.20 0.30 -0.87% 34.20 23 34.25 38 13.00
2014-06-11 6257 7257016 2908 252914644 34.50 35.20 34.40 34.90 0.70 2.05% 34.85 20 34.90 31 13.27
2014-06-12 6257 4588813 2128 160319271 35.00 35.20 34.70 34.95 0.05 0.14% 34.95 30 35.00 309 13.29
2014-06-13 6257 3384573 1493 117418863 34.95 35.15 34.50 34.50 0.45 -1.29% 34.50 141 34.55 3 13.12
2014-06-16 6257 6162815 2304 215257257 34.70 35.35 34.25 35.20 0.70 2.03% 35.15 16 35.20 255 13.38
2014-06-17 6257 5109309 1936 179215106 35.45 35.65 34.85 34.85 0.35 -0.99% 34.85 87 34.95 29 13.25
2014-06-18 6257 5408462 2650 186499828 35.30 35.30 33.85 34.60 0.25 -0.72% 34.60 28 34.65 4 13.16
2014-06-19 6257 16037316 6006 579250150 35.00 37.00 34.70 37.00 2.40 6.94% 37.00 883 0.00 0 14.07
2014-06-20 6257 10468404 4619 381418053 37.00 37.20 35.90 35.90 1.10 -2.97% 35.90 141 35.95 2 13.65
2014-06-23 6257 6948718 3116 245924853 36.00 36.40 34.25 34.90 1.00 -2.79% 34.90 93 34.95 1 13.27
2014-06-24 6257 2837668 1327 100078791 35.50 35.50 35.05 35.25 0.35 1% 35.20 17 35.25 185 13.40
2014-06-25 6257 3903199 2012 138803262 35.00 35.80 35.00 35.80 0.55 1.56% 35.75 8 35.80 73 13.61
2014-06-26 6257 6633390 3096 241456827 36.30 36.80 36.05 36.35 0.55 1.54% 36.30 29 36.35 3 13.82
2014-06-27 6257 3226066 1675 117017576 36.75 36.75 36.00 36.10 0.25 -0.69% 36.05 85 36.10 2 13.73
2014-06-30 6257 4062568 1769 148826877 36.30 37.00 36.10 37.00 0.90 2.49% 36.95 11 37.00 34 14.07
2014-07-01 6257 4819194 1980 178461978 37.20 37.45 36.80 37.00 0.00 0% 36.95 2 37.00 14 14.07
2014-07-02 6257 8740752 3644 326615652 37.50 38.20 36.20 37.00 0.00 0% 36.95 11 37.00 15 14.07
2014-07-03 6257 4558031 1947 170753544 37.50 37.80 36.85 37.65 0.65 1.76% 37.65 48 37.70 89 14.32
2014-07-04 6257 3375109 1955 126410253 37.85 37.90 37.25 37.35 0.30 -0.8% 37.35 1 37.40 5 14.20
2014-07-07 6257 6101531 2673 231077625 37.35 38.45 37.00 38.35 1.00 2.68% 38.30 8 38.35 45 14.58
2014-07-08 6257 3760952 1796 142769577 38.35 38.35 37.50 37.95 0.40 -1.04% 37.90 19 37.95 24 14.43
2014-07-09 6257 2518291 1261 94936874 37.95 38.00 37.40 37.90 0.05 -0.13% 37.90 16 37.95 34 14.41
2014-07-10 6257 2738501 1311 104132371 38.00 38.40 37.90 38.00 0.10 0.26% 38.00 16 38.05 22 14.45
2014-07-11 6257 6029056 2338 222326274 37.90 37.90 36.00 36.40 1.60 -4.21% 36.40 9 36.45 10 13.84
2014-07-14 6257 4243903 1732 157996583 36.40 37.95 36.35 37.85 1.45 3.98% 37.85 73 37.90 19 14.39
2014-07-15 6257 3181708 1336 120576534 38.35 38.40 37.55 37.90 0.05 0.13% 37.90 15 37.95 39 14.41
2014-07-16 6257 3332609 1289 126443998 37.90 38.20 37.60 38.00 0.10 0.26% 37.95 5 38.00 59 14.45
2014-07-17 6257 2000251 1016 75293880 38.00 38.00 37.10 37.40 0.60 -1.58% 37.40 4 37.45 18 14.22
2014-07-18 6257 2144766 1053 79695890 36.80 37.60 36.70 37.60 0.20 0.53% 37.35 2 37.60 63 14.30
2014-07-21 6257 4430998 1506 167322004 37.80 38.20 37.45 37.60 0.00 0% 37.60 8 37.65 37 14.30
2014-07-22 6257 5710494 2311 202400525 36.00 36.10 35.15 35.40 0.00 -5.85% 35.35 71 35.40 70 13.46
2014-07-24 6257 4582468 2035 162071865 35.50 36.20 34.80 36.20 0.80 2.26% 36.10 20 36.20 28 13.76
2014-07-25 6257 3465045 1602 122779420 36.15 36.15 35.10 35.10 1.10 -3.04% 35.10 114 35.20 3 13.35
2014-07-28 6257 3105579 1481 106463088 34.90 34.90 33.90 33.90 1.20 -3.42% 33.90 100 33.95 24 12.89
2014-07-29 6257 4860421 2346 159018100 34.20 34.35 31.65 32.30 1.60 -4.72% 32.30 117 32.35 1 12.28
2014-07-30 6257 2333270 1373 76618377 32.60 33.20 32.50 33.10 0.80 2.48% 33.00 4 33.10 12 12.59
2014-07-31 6257 2230436 1286 72248209 33.00 33.00 32.10 32.20 0.90 -2.72% 32.20 102 32.30 2 12.24
2014-08-01 6257 4382601 2053 145744950 32.00 34.30 31.75 34.20 2.00 6.21% 34.10 3 34.20 4 13.00
2014-08-04 6257 2646936 1247 90773733 34.60 34.65 33.70 34.50 0.30 0.88% 34.50 16 34.55 1 13.12
2014-08-05 6257 2180056 1189 73269603 34.15 34.15 33.20 33.20 1.30 -3.77% 33.20 36 33.25 1 12.62
2014-08-06 6257 2347658 1142 78396843 33.90 34.00 32.60 33.20 0.00 0% 33.20 37 33.25 24 12.62
2014-08-07 6257 1977525 823 65148475 33.20 33.35 32.65 32.65 0.55 -1.66% 32.65 3 32.70 19 12.41
2014-08-08 6257 1979827 994 65210527 33.00 33.40 32.50 33.35 0.70 2.14% 33.30 7 33.35 51 12.13
2014-08-11 6257 2023110 1059 67941040 33.40 33.95 33.10 33.85 0.50 1.5% 33.85 57 33.90 24 12.31
2014-08-12 6257 1691874 809 56651976 33.85 33.90 33.05 33.25 0.60 -1.77% 33.25 13 33.30 22 12.09
2014-08-13 6257 4042753 1989 137273999 33.25 34.40 33.20 34.35 1.10 3.31% 34.30 10 34.35 17 12.49
2014-08-14 6257 2893889 1429 98502476 34.30 34.35 33.80 33.80 0.55 -1.6% 33.80 12 33.85 7 12.29
2014-08-15 6257 1035364 501 35147376 33.85 34.20 33.85 33.85 0.05 0.15% 33.85 20 33.90 8 12.31
2014-08-18 6257 1702539 887 56694193 34.00 34.10 32.70 33.20 0.65 -1.92% 33.20 63 33.25 3 12.07
2014-08-19 6257 1491275 773 49952460 33.20 33.65 33.20 33.55 0.35 1.05% 33.50 70 33.55 2 12.20
2014-08-20 6257 1389900 831 47108057 33.80 34.15 33.75 33.90 0.35 1.04% 33.85 4 33.90 19 12.33
2014-08-21 6257 1217725 539 40945575 33.90 34.10 33.25 33.70 0.20 -0.59% 33.70 2 33.75 21 12.25
2014-08-22 6257 2801810 1292 95169963 33.70 34.35 33.55 34.30 0.60 1.78% 34.25 5 34.30 101 12.47
2014-08-25 6257 1557250 815 52839906 34.25 34.25 33.80 33.85 0.45 -1.31% 33.85 19 33.90 5 12.31
2014-08-26 6257 1811861 861 61592055 33.90 34.15 33.85 33.90 0.05 0.15% 33.90 25 34.00 1 12.33
2014-08-27 6257 2579903 1223 88406460 34.00 34.45 33.95 34.35 0.45 1.33% 34.35 32 34.40 80 12.49
2014-08-28 6257 1338464 610 45847993 34.40 34.50 34.10 34.10 0.25 -0.73% 34.10 29 34.15 20 12.40
2014-08-29 6257 3261542 1234 109831553 33.90 34.20 33.40 33.50 0.60 -1.76% 33.50 113 33.60 24 12.18
2014-09-01 6257 2862607 1512 95860128 33.55 33.80 33.30 33.50 0.00 0% 33.50 55 33.55 8 12.18
2014-09-02 6257 2621098 1332 86758836 33.50 33.50 33.00 33.00 0.50 -1.49% 33.00 7 33.05 2 12.00
2014-09-03 6257 1894841 1162 62621403 33.20 33.40 32.80 32.95 0.05 -0.15% 32.95 4 33.00 39 11.98
2014-09-04 6257 971639 648 32010837 33.00 33.15 32.80 32.80 0.15 -0.46% 32.80 43 32.85 1 11.93
2014-09-05 6257 1342822 688 44139941 32.85 33.20 32.70 33.05 0.25 0.76% 33.05 3 33.10 60 12.02
2014-09-09 6257 3084000 1403 103819742 33.20 33.90 33.20 33.80 0.75 2.27% 33.75 18 33.80 13 12.29
2014-09-10 6257 1962907 929 65624543 33.80 33.85 33.15 33.40 0.40 -1.18% 33.35 41 33.40 21 12.15
2014-09-11 6257 1771316 921 58674841 33.45 33.50 33.00 33.00 0.40 -1.2% 33.00 136 33.05 38 12.00
2014-09-12 6257 1595303 774 52064371 33.10 33.10 32.30 32.45 0.55 -1.67% 32.45 75 32.50 3 11.80
2014-09-15 6257 1660004 853 53268875 32.40 32.45 31.90 32.00 0.45 -1.39% 32.00 23 32.05 4 11.64
2014-09-16 6257 1038100 606 33100950 32.10 32.25 31.70 31.75 0.25 -0.78% 31.75 2 31.80 2 11.55
2014-09-17 6257 1433253 903 46084531 31.85 32.35 31.85 32.05 0.30 0.94% 32.05 8 32.10 12 11.65
2014-09-18 6257 1372215 659 44216870 32.30 32.40 32.10 32.40 0.35 1.09% 32.35 6 32.40 23 11.78
2014-09-19 6257 2175980 1113 70317087 32.60 32.65 32.05 32.60 0.20 0.62% 32.55 26 32.60 94 11.85
2014-09-22 6257 1101813 613 35524944 32.70 32.70 32.10 32.10 0.50 -1.53% 32.10 8 32.15 1 11.67
2014-09-23 6257 1772200 886 56373525 32.30 32.40 31.55 31.55 0.55 -1.71% 31.55 61 31.60 5 11.47
2014-09-24 6257 1620420 969 51360436 31.55 32.10 31.50 31.60 0.05 0.16% 31.60 22 31.65 10 11.49
2014-09-25 6257 1695052 928 53338827 31.85 32.10 31.05 31.05 0.55 -1.74% 31.00 185 31.05 7 11.29
2014-09-26 6257 1540423 927 47281109 30.70 31.00 30.50 30.55 0.50 -1.61% 30.55 71 30.60 14 11.11
2014-09-29 6257 922159 629 28505559 30.75 31.10 30.65 30.95 0.40 1.31% 30.95 6 31.00 5 11.25
2014-09-30 6257 1545211 979 47250446 30.95 31.00 30.30 30.55 0.40 -1.29% 30.55 35 30.75 2 11.11
2014-10-01 6257 1112655 634 33955491 30.20 30.70 30.10 30.40 0.15 -0.49% 30.35 89 30.40 43 11.05
2014-10-02 6257 2623032 1257 79248192 30.05 30.50 30.05 30.05 0.35 -1.15% 30.05 177 30.10 3 10.93
2014-10-03 6257 3243560 1399 99759360 30.05 30.95 30.05 30.75 0.70 2.33% 30.75 65 30.80 9 11.18
2014-10-06 6257 1975150 1166 61241750 30.75 31.25 30.75 30.95 0.20 0.65% 30.90 152 30.95 4 11.25
2014-10-07 6257 1893456 1222 58803686 30.90 31.30 30.80 30.95 0.00 0% 30.95 34 31.00 39 11.25
2014-10-08 6257 1481908 810 45516167 30.80 31.00 30.50 30.50 0.45 -1.45% 30.50 79 30.60 2 11.09
2014-10-09 6257 1931634 1086 58760377 30.70 30.90 30.20 30.25 0.25 -0.82% 30.25 14 30.30 9 11.00
2014-10-13 6257 3563654 1685 101154987 28.15 29.05 28.15 28.20 2.05 -6.78% 28.20 14 28.30 59 10.25
2014-10-14 6257 1278608 814 36296337 28.00 28.60 28.00 28.55 0.35 1.24% 28.55 10 28.60 59 10.38
2014-10-15 6257 1631808 983 46235874 28.55 28.75 28.10 28.10 0.45 -1.58% 28.10 24 28.15 2 10.22
2014-10-16 6257 2096004 1219 57767206 27.70 28.30 26.75 28.25 0.15 0.53% 28.25 116 28.30 27 10.27
2014-10-17 6257 4762030 1186 133080320 28.40 28.65 27.75 27.75 0.50 -1.77% 27.75 470 28.00 8 10.09
2014-10-20 6257 1663709 1032 47725760 28.25 29.00 28.25 28.80 1.05 3.78% 28.75 1 28.80 100 10.47
2014-10-21 6257 1321704 855 37769266 28.60 28.70 28.40 28.40 0.40 -1.39% 28.40 63 28.50 33 10.33
2014-10-22 6257 2195150 1263 63641720 28.90 29.40 28.75 28.90 0.50 1.76% 28.90 19 28.95 13 10.51
2014-10-23 6257 882218 559 25414030 28.80 29.00 28.70 28.85 0.05 -0.17% 28.80 34 28.85 23 10.49
2014-10-24 6257 1464805 872 41927451 29.00 29.00 28.40 28.40 0.45 -1.56% 28.40 47 28.55 15 10.33
2014-10-27 6257 1584909 909 44291904 28.50 28.60 27.40 27.50 0.90 -3.17% 27.50 5 27.55 16 10.00
2014-10-28 6257 1214214 802 34379403 27.80 28.60 27.80 28.30 0.80 2.91% 28.30 47 28.35 95 10.29
2014-10-29 6257 1907766 1007 54583529 28.60 28.80 28.35 28.60 0.30 1.06% 28.60 33 28.65 1 10.40
2014-10-30 6257 837569 574 23972333 28.70 28.75 28.50 28.50 0.10 -0.35% 28.50 83 28.55 1 10.36
2014-10-31 6257 2393797 1081 69287513 28.80 29.15 28.70 29.00 0.50 1.75% 28.95 38 29.00 11 10.55
2014-11-03 6257 1981324 1017 58260650 29.60 29.60 29.25 29.30 0.30 1.03% 29.30 8 29.35 2 10.39
2014-11-04 6257 952744 554 27902221 29.45 29.45 29.10 29.10 0.20 -0.68% 29.10 78 29.15 5 10.32
2014-11-05 6257 829383 508 24140644 29.15 29.35 29.00 29.00 0.10 -0.34% 29.00 36 29.05 1 10.28
2014-11-06 6257 737256 372 21316724 29.05 29.25 28.60 28.60 0.40 -1.38% 28.60 28 28.65 1 10.14
2014-11-07 6257 578084 338 16610218 28.75 28.85 28.60 28.75 0.15 0.52% 28.75 7 28.85 11 10.20
2014-11-10 6257 4433386 2059 131700143 28.80 30.20 28.80 30.05 1.30 4.52% 30.00 16 30.10 104 10.66
2014-11-11 6257 2271501 1172 67447626 30.10 30.20 29.50 29.55 0.50 -1.66% 29.55 17 29.60 1 10.48
2014-11-12 6257 1255263 791 36719248 29.30 29.50 29.15 29.15 0.40 -1.35% 29.15 96 29.20 3 10.34
2014-11-13 6257 675591 431 19737506 29.10 29.35 29.10 29.20 0.05 0.17% 29.20 33 29.25 2 10.35
2014-11-14 6257 758174 480 22141461 29.20 29.35 29.10 29.15 0.05 -0.17% 29.15 8 29.20 9 10.34
2014-11-17 6257 1549501 793 44777925 29.20 29.30 28.65 28.65 0.50 -1.72% 28.65 93 28.75 6 10.16
2014-11-18 6257 1898689 955 53626090 28.75 28.80 28.05 28.10 0.55 -1.92% 28.10 28 28.15 12 9.96
2014-11-19 6257 959064 522 27085853 28.30 28.60 28.00 28.15 0.05 0.18% 28.10 49 28.15 3 9.98
2014-11-20 6257 1011217 592 28775009 28.40 28.60 28.20 28.45 0.30 1.07% 28.45 19 28.50 1 10.09
2014-11-21 6257 750617 460 21483481 28.45 28.75 28.45 28.55 0.10 0.35% 28.55 6 28.60 7 10.12
2014-11-24 6257 697789 417 20015184 28.80 28.80 28.55 28.55 0.00 0% 28.55 21 28.60 3 10.12
2014-11-25 6257 1159993 492 33123747 28.65 28.70 28.40 28.45 0.10 -0.35% 28.45 118 28.60 11 10.09
2014-11-26 6257 1575925 844 45659430 28.70 29.15 28.65 29.00 0.55 1.93% 29.00 21 29.05 11 10.28
2014-11-27 6257 1105533 500 32125957 29.20 29.30 28.90 28.95 0.05 -0.17% 28.95 9 29.00 19 10.27
2014-11-28 6257 1062887 551 30679640 29.00 29.10 28.65 28.80 0.15 -0.52% 28.80 11 28.85 1 10.21
2014-12-01 6257 844734 483 24047864 28.05 28.80 28.05 28.65 0.15 -0.52% 28.60 2 28.65 2 10.16
2014-12-02 6257 946788 590 27047954 28.50 28.75 28.40 28.65 0.00 0% 28.60 12 28.65 2 10.16
2014-12-03 6257 1542633 817 44895283 28.70 29.35 28.70 29.35 0.70 2.44% 29.30 33 29.35 17 10.41
2014-12-04 6257 5245841 2407 157369609 29.65 30.40 29.45 30.10 0.75 2.56% 30.10 2 30.15 36 10.67
2014-12-05 6257 2252101 1100 67205780 30.30 30.30 29.70 29.80 0.30 -1% 29.75 91 29.80 3 10.57
2014-12-08 6257 1316177 639 39321310 29.90 30.15 29.75 29.75 0.05 -0.17% 29.75 49 29.80 16 10.55
2014-12-09 6257 881101 429 26047638 29.75 29.80 29.50 29.50 0.25 -0.84% 29.50 49 29.60 20 10.46
2014-12-10 6257 1191147 533 34986034 29.50 29.75 29.25 29.30 0.20 -0.68% 29.30 27 29.35 9 10.39
2014-12-11 6257 872000 435 25526296 29.05 29.55 29.05 29.25 0.05 -0.17% 29.25 3 29.30 16 10.37
2014-12-12 6257 5722027 2379 182924913 31.60 32.40 31.30 29.25 0.75 0% 32.25 55 32.30 140 14.93
2014-12-15 6257 764032 522 22207433 29.15 29.15 29.00 29.10 0.15 -0.51% 29.05 41 29.10 2 10.32
2014-12-16 6257 1183333 655 34360770 29.00 29.15 28.95 28.95 0.15 -0.52% 28.95 38 29.05 7 10.27
2014-12-17 6257 1394080 714 40198380 28.95 29.25 28.65 28.65 0.30 -1.04% 28.65 45 28.85 10 10.16
2014-12-18 6257 1022508 657 29567325 29.00 29.20 28.65 28.65 0.00 0% 28.65 8 28.75 2 10.16
2014-12-19 6257 1218656 717 35303638 28.80 29.15 28.80 28.85 0.20 0.7% 28.85 27 28.90 3 10.23
2014-12-22 6257 2083375 1066 61310847 28.95 29.75 28.95 29.75 0.90 3.12% 29.70 6 29.75 47 10.55
2014-12-23 6257 6417820 2715 193397739 29.90 30.50 29.70 30.30 0.55 1.85% 30.30 27 30.35 12 10.74
2014-12-24 6257 3009857 1366 91239762 30.40 30.45 30.10 30.30 0.00 0% 30.30 47 30.35 3 10.74
2014-12-25 6257 2240804 1069 68478507 30.50 30.80 30.35 30.35 0.05 0.17% 30.35 36 30.40 8 10.76
2014-12-26 6257 1400396 698 42786621 30.50 30.75 30.40 30.50 0.15 0.49% 30.50 36 30.55 1 10.82
2014-12-27 6257 1988654 821 61003624 30.70 31.00 30.45 31.00 0.50 1.64% 30.95 1 31.00 164 10.99
2014-12-29 6257 1957786 1007 60393143 31.00 31.00 30.70 30.75 0.25 -0.81% 30.75 9 30.80 53 10.90
2014-12-30 6257 2027562 1107 61765888 30.70 30.90 30.30 30.30 0.45 -1.46% 30.30 56 30.40 9 10.74
2014-12-31 6257 1868063 1071 56978026 30.20 30.75 30.20 30.70 0.40 1.32% 30.70 26 30.75 46 10.89