聯茂(6213)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　26.60
0
0%		27.50
0.9
3.38%		27.50
0
0%		27.70
0.2
0.73%		29.60
1.9
6.86%		 　29.45
-0.15
-0.51%		29.05
-0.4
-1.36%		29.30
0.25
0.86%		28.70
-0.6
-2.05%		28.60
-0.1
-0.35%		 　29.35
0.75
2.62%		30.25
0.9
3.07%		31.20
0.95
3.14%		 　　　　　　　　　　32.50
1.3
4.17%		32.70
0.2
0.62%		29.52
2 月33.20
0.5
1.53%		33.15
-0.05
-0.15%		33.20
0.05
0.15%		33.65
0.45
1.36%		 33.65
0
0%		33.80
0.15
0.45%		34.25
0.45
1.33%		35.45
1.2
3.5%		35.70
0.25
0.71%		 　35.30
-0.4
-1.12%		35.75
0.45
1.27%		35.80
0.05
0.14%		34.55
-1.25
-3.49%		35.50
0.95
2.75%		 　35.35
-0.15
-0.42%		34.95
-0.4
-1.13%		35.40
0.45
1.29%		35.85
0.45
1.27%		35.45
-0.4
-1.12%		 　　　35.45
0
0%		 34.85
3 月35.50
0.05
0.14%		35.90
0.4
1.13%		35.90
0
0%		 35.15
-0.75
-2.09%		34.05
-1.1
-3.13%		34.45
0.4
1.17%		35.30
0.85
2.47%		36.40
1.1
3.12%		 　36.60
0.2
0.55%		36.00
-0.6
-1.64%		35.90
-0.1
-0.28%		36.00
0.1
0.28%		35.65
-0.35
-0.97%		 　35.55
-0.1
-0.28%		35.40
-0.15
-0.42%		35.25
-0.15
-0.42%		35.75
0.5
1.42%		35.85
0.1
0.28%		 　35.95
0.1
0.28%		35.60
-0.35
-0.97%		35.60
0
0%		34.05
-1.55
-4.35%		34.40
0.35
1.03%		 35.48
4 月　33.90
-0.5
-1.45%		32.50
-1.4
-4.13%		 31.90
-0.6
-1.85%		32.80
0.9
2.82%		 　32.55
-0.25
-0.76%		32.65
0.1
0.31%		33.00
0.35
1.07%		33.00
0
0%		33.95
0.95
2.88%		 　33.70
-0.25
-0.74%		32.50
-1.2
-3.56%		32.50
0
0%		32.30
-0.2
-0.62%		32.30
0
0%		 　31.70
-0.6
-1.86%		31.50
-0.2
-0.63%		31.90
0.4
1.27%		32.00
0.1
0.31%		32.70
0.7
2.19%		 　33.35
0.65
1.99%		 32.69
5 月　34.15
0.8
2.4%		33.75
-0.4
-1.17%		33.80
0.05
0.15%		 　33.25
-0.55
-1.63%		33.30
0.05
0.15%		32.85
-0.45
-1.35%		32.45
-0.4
-1.22%		31.70
-0.75
-2.31%		 　31.70
0
0%		31.85
0.15
0.47%		31.40
-0.45
-1.41%		31.45
0.05
0.16%		30.25
-1.2
-3.82%		 　30.55
0.3
0.99%		31.20
0.65
2.13%		30.70
-0.5
-1.6%		30.45
-0.25
-0.81%		30.25
-0.2
-0.66%		 　30.55
0.3
0.99%		31.50
0.95
3.11%		31.65
0.15
0.48%		31.80
0.15
0.47%		31.79
6 月31.20
-0.6
-1.89%		 　29.30
-1.9
-6.09%		30.00
0.7
2.39%		30.40
0.4
1.33%		31.00
0.6
1.97%		30.85
-0.15
-0.48%		 　30.85
0
0%		30.85
0
0%		31.20
0.35
1.13%		31.10
-0.1
-0.32%		33.25
2.15
6.91%		 　33.00
-0.25
-0.75%		32.70
-0.3
-0.91%		32.50
-0.2
-0.61%		32.70
0.2
0.62%		32.70
0
0%		 　32.80
0.1
0.31%		33.10
0.3
0.91%		32.55
-0.55
-1.66%		32.20
-0.35
-1.08%		32.90
0.7
2.17%		 31.84
7 月　33.30
0.4
1.22%		33.50
0.2
0.6%		33.35
-0.15
-0.45%		33.15
-0.2
-0.6%		32.70
-0.45
-1.36%		 　32.50
-0.2
-0.61%		32.10
-0.4
-1.23%		32.45
0.35
1.09%		31.90
-0.55
-1.69%		31.55
-0.35
-1.1%		 　31.30
-0.25
-0.79%		31.45
0.15
0.48%		30.90
-0.55
-1.75%		31.10
0.2
0.65%		31.20
0.1
0.32%		 　30.75
-0.45
-1.44%		30.60
-0.15
-0.49%		30.85
0.25
0.82%		30.75
-0.1
-0.32%		31.10
0.35
1.14%		 　29.95
-1.15
-3.7%		30.40
0.45
1.5%		31.59
8 月30.90
0.5
1.64%		 30.90
0
0%		 　31.35
0.45
1.46%		31.15
-0.2
-0.64%		29.00
-2.15
-6.9%		29.60
0.6
2.07%		29.70
0.1
0.34%		 　29.60
-0.1
-0.34%		30.00
0.4
1.35%		29.70
-0.3
-1%		30.05
0.35
1.18%		30.15
0.1
0.33%		 　30.00
-0.15
-0.5%		30.05
0.05
0.17%		30.10
0.05
0.17%		30.15
0.05
0.17%		30.45
0.3
1%		 　30.50
0.05
0.16%		30.05
-0.45
-1.48%		30.05
0
0%		30.15
0.1
0.33%		30.00
-0.15
-0.5%		30.22
9 月 　30.30
0.3
1%		30.40
0.1
0.33%		30.30
-0.1
-0.33%		30.05
-0.25
-0.83%		30.20
0.15
0.5%		 　30.10
-0.1
-0.33%		30.20
0.1
0.33%		30.30
0.1
0.33%		30.60
0.3
0.99%		30.50
-0.1
-0.33%		 　30.40
-0.1
-0.33%		30.40
0
0%		30.45
0.05
0.16%		30.40
-0.05
-0.16%		30.25
-0.15
-0.49%		 　30.15
-0.1
-0.33%		30.15
0
0%		29.95
-0.2
-0.66%		29.90
-0.05
-0.17%		30.00
0.1
0.33%		 30.25
10 月30.30
0.3
1%		30.20
-0.1
-0.33%		30.10
-0.1
-0.33%		30.15
0.05
0.17%		30.15
0
0%		 　29.85
-0.3
-1%		28.85
-1
-3.35%		 28.30
-0.55
-1.91%		28.15
-0.15
-0.53%		 　28.15
0
0%		28.30
0.15
0.53%		28.35
0.05
0.18%		28.65
0.3
1.06%		28.60
-0.05
-0.17%		 　28.70
0.1
0.35%		28.95
0.25
0.87%		28.80
-0.15
-0.52%		28.90
0.1
0.35%		29.75
0.85
2.94%		 　29.85
0.1
0.34%		30.30
0.45
1.51%		30.55
0.25
0.83%		29.21
11 月30.00
-0.55
-1.8%		29.90
-0.1
-0.33%		 　29.60
-0.3
-1%		30.00
0.4
1.35%		30.00
0
0%		30.00
0
0%		30.30
0.3
1%		 　30.20
-0.1
-0.33%		30.20
0
0%		30.20
0
0%		30.10
-0.1
-0.33%		29.80
-0.3
-1%		 　29.90
0.1
0.34%		29.90
0
0%		29.45
-0.45
-1.51%		29.35
-0.1
-0.34%		29.80
0.45
1.53%		 　29.80
0
0%		29.80
0
0%		30.00
0.2
0.67%		30.30
0.3
1%		30.30
0
0%		 29.96
12 月　　30.60
0.3
0.99%		30.80
0.2
0.65%		30.70
-0.1
-0.32%		30.25
-0.45
-1.47%		30.05
-0.2
-0.66%		 　30.30
0.25
0.83%		29.85
-0.45
-1.49%		30.00
0.15
0.5%		29.90
-0.1
-0.33%		30.05
0.15
0.5%		 　29.80
-0.25
-0.83%		29.60
-0.2
-0.67%		29.65
0.05
0.17%		29.70
0.05
0.17%		29.45
-0.25
-0.84%		29.45
0
0%		 29.50
0.05
0.17%		29.60
0.1
0.34%		29.75
0.15
0.51%		29.60
-0.15
-0.5%		29.65
0.05
0.17%		　　　29.91

說明:最高漲幅:6.91%最低跌幅:-6.9% 最高價:36.60最低價:26.60平均價:31.51,灰色底表示週末,漲144天(51.1)元,跌130天(-50.6)元,平盤35天
7%=2,4%=3,3%=11,2%=16,1%=62,0%=85,-0%=1,-1%=2,-2%=3,-3%=6,-4%=20,-5%=37,-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 6213 270681 129 7263978 27.25 27.25 26.60 26.60 0.55 0% 26.60 15 26.65 6 7.06
2012-01-03 6213 1074438 466 29545547 26.80 27.70 26.80 27.50 0.90 3.38% 27.50 5 27.55 17 7.29
2012-01-04 6213 681858 349 18883491 27.70 27.95 27.20 27.50 0.00 0% 27.50 19 27.60 8 7.29
2012-01-05 6213 403899 219 11138361 27.50 27.70 27.40 27.70 0.20 0.73% 27.65 25 27.70 56 7.35
2012-01-06 6213 3008037 981 87568990 28.00 29.60 27.90 29.60 1.90 6.86% 29.60 6266 0.00 0 7.85
2012-01-09 6213 6521366 1421 193268818 29.70 29.90 29.00 29.45 0.15 -0.51% 29.40 25 29.45 25 7.81
2012-01-10 6213 1446070 618 42471377 29.80 29.90 29.05 29.05 0.40 -1.36% 29.05 178 29.20 3 7.71
2012-01-11 6213 1804750 664 52671105 27.70 29.80 27.70 29.30 0.25 0.86% 29.30 19 29.35 18 7.77
2012-01-12 6213 789629 415 22852473 29.30 29.45 28.70 28.70 0.60 -2.05% 28.70 5 28.75 2 7.61
2012-01-13 6213 958412 395 27666686 28.80 29.30 28.60 28.60 0.10 -0.35% 28.55 8 28.60 10 7.59
2012-01-16 6213 1624436 551 47569128 29.65 29.65 28.85 29.35 0.75 2.62% 29.35 19 29.40 27 7.79
2012-01-17 6213 2427898 796 72541464 29.35 30.25 29.05 30.25 0.90 3.07% 30.20 2 30.25 3 8.02
2012-01-18 6213 3645125 1141 112541221 30.25 31.25 30.20 31.20 0.95 3.14% 31.15 25 31.20 9 8.28
2012-01-30 6213 3928208 1268 126878558 31.55 32.80 31.55 32.50 1.30 4.17% 32.50 3 32.60 3 8.62
2012-01-31 6213 2737055 1083 89985025 32.50 33.20 32.20 32.70 0.20 0.62% 32.65 1 32.70 18 8.67
2012-02-01 6213 2880341 1164 96184298 33.50 33.90 33.10 33.20 0.50 1.53% 33.20 24 33.30 4 8.81
2012-02-02 6213 3960919 1257 132109054 33.60 33.80 33.10 33.15 0.05 -0.15% 33.10 15 33.15 28 8.79
2012-02-03 6213 2291666 894 76462313 33.15 33.65 33.10 33.20 0.05 0.15% 33.20 171 33.25 4 8.81
2012-02-04 6213 2569662 1004 87149318 33.80 34.25 33.60 33.65 0.45 1.36% 33.65 1 33.70 37 8.93
2012-02-06 6213 1948329 660 65581118 34.00 34.00 33.50 33.65 0.00 0% 33.60 82 33.65 8 8.93
2012-02-07 6213 1925768 874 65579375 33.75 34.35 33.75 33.80 0.15 0.45% 33.75 27 33.80 12 8.97
2012-02-08 6213 2111909 789 72253837 34.20 34.35 34.05 34.25 0.45 1.33% 34.25 22 34.30 40 9.08
2012-02-09 6213 3238414 1298 114208644 34.25 35.75 34.25 35.45 1.20 3.5% 35.40 35 35.45 27 9.40
2012-02-10 6213 2547785 1136 91893888 37.00 37.00 35.60 35.70 0.25 0.71% 35.70 9 35.75 5 9.47
2012-02-13 6213 1139170 579 40157482 35.50 35.50 35.00 35.30 0.40 -1.12% 35.30 10 35.35 5 9.36
2012-02-14 6213 2455065 1219 87441455 35.15 36.10 35.05 35.75 0.45 1.27% 35.70 39 35.75 10 9.48
2012-02-15 6213 3232263 1322 116293422 35.85 36.40 35.70 35.80 0.05 0.14% 35.80 39 35.90 11 9.50
2012-02-16 6213 3107212 1212 109329659 35.50 35.90 34.40 34.55 1.25 -3.49% 34.55 123 34.60 2 9.16
2012-02-17 6213 4726599 1613 164890003 34.70 35.60 34.20 35.50 0.95 2.75% 35.45 1 35.50 35 9.42
2012-02-20 6213 2725656 1203 96644595 35.80 35.95 35.10 35.35 0.15 -0.42% 35.35 23 35.40 22 9.38
2012-02-21 6213 2540461 1003 88663385 35.70 35.70 34.60 34.95 0.40 -1.13% 34.90 2 34.95 18 9.27
2012-02-22 6213 3236466 1294 114984059 34.95 35.90 34.90 35.40 0.45 1.29% 35.40 17 35.45 3 9.39
2012-02-23 6213 3338710 1475 120000010 35.80 36.40 35.50 35.85 0.45 1.27% 35.85 57 35.90 34 9.51
2012-02-24 6213 1940591 728 69264192 35.90 36.20 35.30 35.45 0.40 -1.12% 35.40 15 35.50 51 9.40
2012-02-29 6213 1635745 615 58088711 35.45 36.00 35.25 35.45 0.00 0% 35.45 9 35.50 16 9.40
2012-03-01 6213 1549285 741 55070357 35.10 35.80 35.10 35.50 0.05 0.14% 35.50 4 35.55 14 9.42
2012-03-02 6213 2250703 854 81050678 35.95 36.30 35.70 35.90 0.40 1.13% 35.90 44 35.95 3 9.52
2012-03-03 6213 1083711 491 38899528 36.00 36.15 35.70 35.90 0.00 0% 35.85 2 35.90 2 9.52
2012-03-05 6213 1579708 592 55984574 35.90 35.90 35.15 35.15 0.75 -2.09% 35.15 86 35.20 25 9.32
2012-03-06 6213 2274248 896 77947138 35.15 35.30 33.90 34.05 1.10 -3.13% 34.05 206 34.10 4 9.03
2012-03-07 6213 1549249 595 52935571 33.50 34.75 33.50 34.45 0.40 1.17% 34.45 7 34.50 21 9.14
2012-03-08 6213 1668957 705 58490129 34.95 35.30 34.80 35.30 0.85 2.47% 35.25 2 35.30 16 9.36
2012-03-09 6213 6112597 2137 220228258 35.90 36.50 35.50 36.40 1.10 3.12% 36.35 26 36.40 64 9.66
2012-03-12 6213 7002775 2767 260996730 36.65 37.90 36.60 36.60 0.20 0.55% 36.60 23 36.65 4 9.71
2012-03-13 6213 2456673 1043 89296478 36.70 36.95 36.00 36.00 0.60 -1.64% 36.00 67 36.05 24 9.55
2012-03-14 6213 2496539 927 90164732 36.20 36.40 35.80 35.90 0.10 -0.28% 35.85 35 35.90 15 9.52
2012-03-15 6213 1450042 701 52316695 36.00 36.40 35.90 36.00 0.10 0.28% 36.00 2 36.10 20 9.55
2012-03-16 6213 1261638 602 45332678 36.00 36.25 35.65 35.65 0.35 -0.97% 35.65 62 35.70 22 9.46
2012-03-19 6213 866303 407 30893414 35.75 35.90 35.45 35.55 0.10 -0.28% 35.55 18 35.65 7 9.43
2012-03-20 6213 1859399 604 66113291 35.70 35.90 35.40 35.40 0.15 -0.42% 35.40 19 35.50 4 9.39
2012-03-21 6213 1442989 565 50752811 35.40 35.55 34.85 35.25 0.15 -0.42% 35.20 6 35.25 11 9.35
2012-03-22 6213 1966590 782 70549474 35.30 36.05 35.30 35.75 0.50 1.42% 35.75 6 35.80 3 9.48
2012-03-23 6213 2030037 645 72789416 35.75 36.20 35.50 35.85 0.10 0.28% 35.85 31 35.90 5 9.51
2012-03-26 6213 1733303 620 62665386 36.10 36.50 35.60 35.95 0.10 0.28% 35.95 2 36.00 9 9.54
2012-03-27 6213 1082448 436 38751540 36.10 36.15 35.50 35.60 0.35 -0.97% 35.60 1 35.65 9 9.57
2012-03-28 6213 1879512 645 66939470 35.60 36.00 35.20 35.60 0.00 0% 35.60 32 35.70 13 9.57
2012-03-29 6213 2360752 847 81403711 35.20 35.45 33.55 34.05 1.55 -4.35% 34.00 27 34.05 2 9.15
2012-03-30 6213 1439484 497 49205042 33.65 34.60 33.50 34.40 0.35 1.03% 34.40 11 34.50 8 9.25
2012-04-02 6213 1054231 399 35836804 34.00 34.35 33.80 33.90 0.50 -1.45% 33.90 18 34.00 20 9.11
2012-04-03 6213 1906059 754 62551563 33.80 33.95 31.70 32.50 1.40 -4.13% 32.50 6 32.55 3 8.74
2012-04-05 6213 1488085 653 46291120 30.70 32.10 30.40 31.90 0.60 -1.85% 31.85 1 31.90 31 8.58
2012-04-06 6213 1961103 581 64093874 32.00 33.00 31.50 32.80 0.90 2.82% 32.80 60 32.85 10 8.82
2012-04-09 6213 583044 288 18974867 32.20 32.85 32.00 32.55 0.25 -0.76% 32.55 4 32.60 10 8.75
2012-04-10 6213 1462107 551 48426423 32.60 33.60 32.45 32.65 0.10 0.31% 32.65 14 32.70 2 8.78
2012-04-11 6213 1123162 355 36779125 32.40 33.10 32.20 33.00 0.35 1.07% 33.00 58 33.10 15 8.87
2012-04-12 6213 1086655 392 36209215 33.00 33.65 32.60 33.00 0.00 0% 33.00 13 33.10 2 8.87
2012-04-13 6213 1794225 666 60830411 33.50 34.20 33.50 33.95 0.95 2.88% 33.95 9 34.00 162 9.13
2012-04-16 6213 1134820 389 38024397 33.80 33.80 33.25 33.70 0.25 -0.74% 33.50 3 33.70 28 9.06
2012-04-17 6213 943087 465 30928823 33.70 33.75 32.10 32.50 1.20 -3.56% 32.50 5 32.55 2 8.74
2012-04-18 6213 1019857 397 33133098 32.90 32.95 32.25 32.50 0.00 0% 32.50 67 32.55 16 8.74
2012-04-19 6213 686253 279 22155366 32.30 32.50 32.00 32.30 0.20 -0.62% 32.30 7 32.40 5 8.68
2012-04-20 6213 758016 387 24441812 32.50 32.50 32.00 32.30 0.00 0% 32.25 11 32.30 22 8.68
2012-04-23 6213 626199 303 20061555 32.20 32.45 31.60 31.70 0.60 -1.86% 31.65 20 31.70 7 8.52
2012-04-24 6213 701922 261 22323591 31.50 32.00 31.50 31.50 0.20 -0.63% 31.50 58 31.60 1 8.47
2012-04-25 6213 518832 217 16561714 31.70 32.05 31.70 31.90 0.40 1.27% 31.85 1 31.90 9 8.58
2012-04-26 6213 621447 219 19880483 32.20 32.20 31.80 32.00 0.10 0.31% 32.00 4 32.05 35 8.60
2012-04-27 6213 2464863 964 81686730 33.20 33.50 32.70 32.70 0.70 2.19% 32.70 1 32.90 1 8.79
2012-04-30 6213 1849155 685 61584958 32.20 33.90 32.20 33.35 0.65 1.99% 33.35 12 33.50 2 8.97
2012-05-02 6213 3089712 1016 104551909 33.50 34.30 33.50 34.15 0.80 2.4% 34.10 3 34.15 40 9.18
2012-05-03 6213 936472 411 31685523 34.15 34.15 33.70 33.75 0.40 -1.17% 33.70 11 33.75 41 10.14
2012-05-04 6213 2272109 660 77006080 33.75 34.20 33.60 33.80 0.05 0.15% 33.75 33 33.80 8 10.15
2012-05-07 6213 520097 266 17307175 33.30 33.45 33.15 33.25 0.55 -1.63% 33.25 35 33.30 25 9.98
2012-05-08 6213 1104400 347 36877001 33.20 33.80 33.10 33.30 0.05 0.15% 33.30 11 33.40 7 10.00
2012-05-09 6213 639050 285 21102144 33.10 33.25 32.80 32.85 0.45 -1.35% 32.85 10 32.95 14 9.86
2012-05-10 6213 650549 302 21231158 32.70 33.00 32.30 32.45 0.40 -1.22% 32.40 2 32.45 12 9.74
2012-05-11 6213 1011284 452 32221205 32.45 32.45 31.60 31.70 0.75 -2.31% 31.65 11 31.70 7 9.52
2012-05-14 6213 661818 263 20857208 31.90 31.90 31.00 31.70 0.00 0% 31.65 2 31.70 14 9.52
2012-05-15 6213 1046221 374 32913332 31.60 31.85 31.15 31.85 0.15 0.47% 31.85 10 31.90 8 9.56
2012-05-16 6213 1692755 560 52806553 31.75 31.75 30.90 31.40 0.45 -1.41% 31.30 5 31.40 13 9.43
2012-05-17 6213 597167 306 18770298 31.50 31.60 31.15 31.45 0.05 0.16% 31.40 111 31.45 14 9.44
2012-05-18 6213 992108 424 30405578 31.00 31.00 30.20 30.25 1.20 -3.82% 30.25 26 30.40 4 9.08
2012-05-21 6213 422787 206 12908178 30.50 30.90 30.35 30.55 0.30 0.99% 30.50 70 30.55 15 9.17
2012-05-22 6213 674115 292 20842003 31.00 31.35 30.60 31.20 0.65 2.13% 31.20 19 31.30 13 9.37
2012-05-23 6213 452435 203 13972920 30.90 31.10 30.60 30.70 0.50 -1.6% 30.70 32 30.80 2 9.22
2012-05-24 6213 609304 221 18721170 30.70 31.20 30.30 30.45 0.25 -0.81% 30.45 10 30.50 40 9.14
2012-05-25 6213 392003 179 11913940 30.50 30.60 30.25 30.25 0.20 -0.66% 30.20 21 30.25 2 9.08
2012-05-28 6213 187985 108 5723886 30.25 30.65 30.20 30.55 0.30 0.99% 30.55 5 30.65 9 9.17
2012-05-29 6213 778785 357 24536176 30.80 31.80 30.80 31.50 0.95 3.11% 31.45 19 31.50 9 9.46
2012-05-30 6213 724158 320 22667425 31.50 31.65 30.90 31.65 0.15 0.48% 31.55 7 31.65 5 9.50
2012-05-31 6213 1088675 391 34257494 31.05 31.80 30.95 31.80 0.15 0.47% 31.80 2 31.85 6 9.55
2012-06-01 6213 488299 262 15314919 31.70 31.70 31.00 31.20 0.60 -1.89% 31.00 22 31.20 8 9.37
2012-06-04 6213 1280842 468 37792098 29.90 30.00 29.05 29.30 1.90 -6.09% 29.30 12 29.35 2 8.80
2012-06-05 6213 597974 247 17985566 29.60 30.30 29.60 30.00 0.70 2.39% 30.00 81 30.05 6 9.01
2012-06-06 6213 367290 168 11152684 30.30 30.50 30.20 30.40 0.40 1.33% 30.40 2 30.50 7 9.13
2012-06-07 6213 760152 484 23639788 31.10 31.40 30.90 31.00 0.60 1.97% 30.95 4 31.00 28 9.31
2012-06-08 6213 448392 238 13955238 31.00 31.40 30.85 30.85 0.15 -0.48% 30.85 14 31.00 16 9.26
2012-06-11 6213 375302 212 11629565 31.05 31.30 30.75 30.85 0.00 0% 30.85 8 31.00 22 9.26
2012-06-12 6213 711000 400 21968550 30.70 31.15 30.40 30.85 0.00 0% 30.85 37 30.90 2 9.26
2012-06-13 6213 279677 174 8670871 31.30 31.30 30.60 31.20 0.35 1.13% 31.00 1 31.20 72 9.37
2012-06-14 6213 168842 114 5244634 31.10 31.20 30.90 31.10 0.10 -0.32% 31.05 3 31.10 8 9.34
2012-06-15 6213 2085879 774 67425007 31.10 33.25 31.00 33.25 2.15 6.91% 33.25 1453 0.00 0 9.98
2012-06-18 6213 1674828 736 55090286 32.75 33.25 32.50 33.00 0.25 -0.75% 32.90 7 33.00 24 9.91
2012-06-19 6213 380395 200 12391464 33.00 33.00 32.30 32.70 0.30 -0.91% 32.60 5 32.70 10 9.82
2012-06-20 6213 341323 179 11134161 32.85 32.90 32.45 32.50 0.20 -0.61% 32.50 5 32.60 14 9.76
2012-06-21 6213 793783 372 26026781 32.75 33.00 32.50 32.70 0.20 0.62% 32.65 46 32.70 2 9.82
2012-06-22 6213 377540 240 12298700 32.20 32.90 32.10 32.70 0.00 0% 32.65 1 32.80 26 9.82
2012-06-25 6213 1414303 532 46773884 32.50 33.50 32.45 32.80 0.10 0.31% 32.80 6 32.90 20 9.85
2012-06-26 6213 1053872 504 34847423 32.50 33.40 32.50 33.10 0.30 0.91% 33.00 2 33.10 45 9.94
2012-06-27 6213 975482 410 32011181 32.70 33.20 32.45 32.55 0.55 -1.66% 32.55 4 32.65 3 9.77
2012-06-28 6213 616285 266 20017978 32.70 32.90 32.20 32.20 0.35 -1.08% 32.20 4 32.25 1 9.67
2012-06-29 6213 485436 301 15821013 32.05 32.95 32.05 32.90 0.70 2.17% 32.85 55 32.90 58 9.88
2012-07-02 6213 1317215 469 43966472 33.00 33.70 32.90 33.30 0.40 1.22% 33.30 21 33.35 4 10.00
2012-07-03 6213 502875 264 16808463 33.20 33.60 33.20 33.50 0.20 0.6% 33.45 32 33.50 93 10.06
2012-07-04 6213 530175 269 17743528 33.70 33.70 33.35 33.35 0.15 -0.45% 33.35 18 33.40 5 10.02
2012-07-05 6213 299989 156 9968537 33.30 33.50 33.10 33.15 0.20 -0.6% 33.10 30 33.15 24 9.95
2012-07-06 6213 415905 201 13670256 33.15 33.20 32.60 32.70 0.45 -1.36% 32.70 15 32.80 2 9.82
2012-07-09 6213 379364 191 12328053 32.70 32.90 32.30 32.50 0.20 -0.61% 32.40 3 32.50 1 9.76
2012-07-10 6213 456475 227 14722537 32.50 32.60 32.05 32.10 0.40 -1.23% 32.10 8 32.20 1 9.64
2012-07-11 6213 644053 214 20910068 32.10 32.75 32.10 32.45 0.35 1.09% 32.40 3 32.45 41 9.74
2012-07-12 6213 549220 290 17574910 32.45 32.60 31.70 31.90 0.55 -1.69% 31.90 20 32.00 7 9.58
2012-07-13 6213 250216 140 7932322 31.90 32.00 31.55 31.55 0.35 -1.1% 31.55 9 31.60 10 9.47
2012-07-16 6213 597680 230 18770570 31.90 31.90 31.00 31.30 0.25 -0.79% 31.30 3 31.40 10 9.40
2012-07-17 6213 335197 208 10494203 31.60 31.60 31.00 31.45 0.15 0.48% 31.35 1 31.50 9 9.44
2012-07-18 6213 1089299 439 33676584 31.30 31.45 30.55 30.90 0.55 -1.75% 30.80 6 30.90 10 9.28
2012-07-19 6213 776717 248 24104327 31.10 31.20 30.85 31.10 0.20 0.65% 31.10 2 31.15 2 9.34
2012-07-20 6213 256239 156 8004031 31.20 31.45 31.10 31.20 0.10 0.32% 31.15 33 31.20 15 9.37
2012-07-23 6213 910907 231 28022885 31.10 31.10 30.65 30.75 0.45 -1.44% 30.70 63 30.75 14 9.23
2012-07-24 6213 2028036 368 62068394 30.50 30.85 30.40 30.60 0.15 -0.49% 30.60 55 30.70 2 9.19
2012-07-25 6213 523249 238 16108287 30.50 31.05 30.40 30.85 0.25 0.82% 30.70 20 30.85 5 9.26
2012-07-26 6213 537055 209 16525634 30.85 30.90 30.70 30.75 0.10 -0.32% 30.70 34 30.75 4 9.23
2012-07-27 6213 2334366 644 72596946 30.90 31.30 30.90 31.10 0.35 1.14% 31.10 13 31.15 16 9.34
2012-07-30 6213 1340822 515 40118910 30.00 30.05 29.75 29.95 0.00 -3.7% 29.85 3 29.95 44 8.99
2012-07-31 6213 463771 217 13996838 30.00 30.40 29.95 30.40 0.45 1.5% 30.30 27 30.40 24 9.13
2012-08-01 6213 1433554 626 44294874 30.85 31.15 30.70 30.90 0.50 1.64% 30.90 13 30.95 5 9.28
2012-08-03 6213 571201 313 17670708 30.90 31.10 30.85 30.90 0.00 0% 30.90 37 30.95 10 9.28
2012-08-06 6213 669905 334 20996563 31.50 31.50 31.05 31.35 0.45 1.46% 31.30 46 31.35 5 9.41
2012-08-07 6213 1394154 524 43514587 31.45 31.60 31.10 31.15 0.20 -0.64% 31.15 29 31.20 103 9.35
2012-08-08 6213 1670250 621 48416370 28.70 29.25 28.70 29.00 0.00 -6.9% 28.95 50 29.00 57 9.57
2012-08-09 6213 1619535 484 47361684 29.15 29.60 29.05 29.60 0.60 2.07% 29.55 1 29.60 82 9.77
2012-08-10 6213 799803 358 23673979 29.60 29.85 29.40 29.70 0.10 0.34% 29.65 13 29.80 9 9.80
2012-08-13 6213 341622 167 10122501 29.90 29.90 29.50 29.60 0.10 -0.34% 29.60 7 29.70 42 9.77
2012-08-14 6213 1013827 465 30230860 29.50 30.05 29.50 30.00 0.40 1.35% 29.95 74 30.00 34 9.90
2012-08-15 6213 662701 349 19780040 30.00 30.35 29.70 29.70 0.30 -1% 29.70 18 29.80 15 9.80
2012-08-16 6213 864199 415 25972473 29.95 30.30 29.75 30.05 0.35 1.18% 30.05 1 30.20 25 9.92
2012-08-17 6213 447816 289 13531798 30.05 30.40 30.05 30.15 0.10 0.33% 30.15 26 30.20 12 9.95
2012-08-20 6213 430168 178 12896906 30.30 30.30 29.90 30.00 0.15 -0.5% 29.95 1 30.00 14 9.90
2012-08-21 6213 625108 344 18820628 30.00 30.30 29.90 30.05 0.05 0.17% 30.05 18 30.10 1 9.92
2012-08-22 6213 865383 245 26096200 30.05 30.30 30.00 30.10 0.05 0.17% 30.10 48 30.25 11 9.93
2012-08-23 6213 500377 183 15082858 30.20 30.30 30.10 30.15 0.05 0.17% 30.15 15 30.20 15 9.95
2012-08-24 6213 683976 336 20791163 30.15 30.60 30.10 30.45 0.30 1% 30.40 24 30.45 9 10.05
2012-08-27 6213 604134 318 18468854 30.70 30.75 30.45 30.50 0.05 0.16% 30.50 7 30.55 19 10.07
2012-08-28 6213 1125856 472 33869368 30.40 30.40 29.90 30.05 0.45 -1.48% 30.00 67 30.10 12 9.92
2012-08-29 6213 409235 210 12295700 30.10 30.20 29.90 30.05 0.00 0% 30.05 34 30.10 3 9.92
2012-08-30 6213 405892 224 12232899 30.00 30.25 29.95 30.15 0.10 0.33% 30.15 2 30.20 23 9.95
2012-08-31 6213 1128239 463 33973479 30.00 30.30 30.00 30.00 0.15 -0.5% 30.00 71 30.05 48 9.90
2012-09-03 6213 1621397 555 48659995 30.00 30.35 29.85 30.30 0.30 1% 30.30 62 30.35 40 10.00
2012-09-04 6213 995781 394 30362738 30.35 30.70 30.35 30.40 0.10 0.33% 30.35 14 30.40 2 9.59
2012-09-05 6213 486620 266 14673619 30.40 30.40 30.00 30.30 0.10 -0.33% 30.30 25 30.35 36 9.56
2012-09-06 6213 487047 254 14702297 30.30 30.45 30.05 30.05 0.25 -0.83% 30.05 59 30.10 3 9.48
2012-09-07 6213 967330 383 29344026 30.30 30.50 30.20 30.20 0.15 0.5% 30.20 105 30.30 6 9.53
2012-09-10 6213 842320 305 25399794 30.40 30.40 30.00 30.10 0.10 -0.33% 30.10 93 30.15 1 9.50
2012-09-11 6213 380754 223 11465870 30.20 30.20 30.05 30.20 0.10 0.33% 30.15 21 30.20 19 9.53
2012-09-12 6213 849616 411 25720710 30.20 30.35 30.10 30.30 0.10 0.33% 30.25 4 30.30 6 9.56
2012-09-13 6213 1760086 1000 54005595 30.30 30.95 30.30 30.60 0.30 0.99% 30.55 7 30.60 4 9.65
2012-09-14 6213 2062163 793 63215952 30.70 30.85 30.50 30.50 0.10 -0.33% 30.50 50 30.60 7 9.62
2012-09-17 6213 927186 508 28284955 30.60 30.70 30.40 30.40 0.10 -0.33% 30.40 41 30.45 26 9.59
2012-09-18 6213 1013387 628 30988035 30.30 30.75 30.30 30.40 0.00 0% 30.40 40 30.55 2 9.59
2012-09-19 6213 689034 427 20958111 30.30 30.50 30.30 30.45 0.05 0.16% 30.40 15 30.45 5 9.61
2012-09-20 6213 434227 321 13193781 30.40 30.50 30.30 30.40 0.05 -0.16% 30.35 22 30.40 12 9.59
2012-09-21 6213 744628 398 22664722 30.35 30.70 30.25 30.25 0.15 -0.49% 30.25 3 30.35 6 9.54
2012-09-24 6213 460863 273 13923049 30.25 30.35 30.10 30.15 0.10 -0.33% 30.15 80 30.20 1 9.51
2012-09-25 6213 455597 244 13742533 30.15 30.25 30.10 30.15 0.00 0% 30.15 20 30.20 15 9.51
2012-09-26 6213 854882 314 25639249 30.10 30.15 29.90 29.95 0.20 -0.66% 29.95 7 30.00 15 9.45
2012-09-27 6213 495537 205 14833393 29.80 30.10 29.75 29.90 0.05 -0.17% 29.90 82 29.95 46 9.43
2012-09-28 6213 697464 311 20772370 30.00 30.05 29.65 30.00 0.10 0.33% 29.90 40 30.00 14 9.46
2012-10-01 6213 669305 364 20439718 30.00 30.90 30.00 30.30 0.30 1% 30.25 15 30.30 5 9.56
2012-10-02 6213 239084 170 7241980 30.30 30.35 30.20 30.20 0.10 -0.33% 30.20 6 30.25 1 9.53
2012-10-03 6213 335810 203 10115450 30.10 30.20 30.05 30.10 0.10 -0.33% 30.10 12 30.20 33 9.50
2012-10-04 6213 370643 193 11158463 30.10 30.25 30.00 30.15 0.05 0.17% 30.05 5 30.15 4 9.51
2012-10-05 6213 565289 263 17025620 30.15 30.25 30.00 30.15 0.00 0% 30.10 16 30.15 1 9.51
2012-10-08 6213 551010 153 16487341 29.90 30.05 29.80 29.85 0.30 -1% 29.80 86 29.90 3 9.42
2012-10-09 6213 1739345 587 50259790 29.70 29.70 28.60 28.85 1.00 -3.35% 28.80 11 28.85 3 9.10
2012-10-11 6213 695888 346 19660573 28.60 28.60 28.15 28.30 0.55 -1.91% 28.30 26 28.35 3 8.93
2012-10-12 6213 352232 225 9922468 28.30 28.45 28.05 28.15 0.15 -0.53% 28.15 16 28.20 3 8.88
2012-10-15 6213 153545 116 4329335 28.15 28.40 28.05 28.15 0.00 0% 28.15 2 28.25 30 8.88
2012-10-16 6213 282422 136 7984296 28.20 28.45 28.20 28.30 0.15 0.53% 28.25 12 28.30 4 8.93
2012-10-17 6213 201540 134 5718724 28.50 28.55 28.30 28.35 0.05 0.18% 28.35 7 28.40 12 8.94
2012-10-18 6213 420692 232 11980719 28.55 28.65 28.30 28.65 0.30 1.06% 28.60 5 28.65 16 9.04
2012-10-19 6213 380966 167 10924424 28.70 28.85 28.50 28.60 0.05 -0.17% 28.60 5 28.70 3 9.02
2012-10-22 6213 414330 211 11841513 28.30 28.80 28.15 28.70 0.10 0.35% 28.70 20 28.75 1 9.05
2012-10-23 6213 355877 220 10281480 28.70 29.15 28.65 28.95 0.25 0.87% 28.95 1 29.00 7 9.13
2012-10-24 6213 354562 177 10242930 28.80 29.00 28.65 28.80 0.15 -0.52% 28.75 24 28.85 1 9.09
2012-10-25 6213 948529 298 27509851 29.00 29.10 28.85 28.90 0.10 0.35% 28.90 2 28.95 15 9.12
2012-10-26 6213 3497748 1680 105716139 30.90 30.90 29.60 29.75 0.85 2.94% 29.75 55 29.80 15 9.38
2012-10-29 6213 3042473 1448 91304940 30.10 30.35 29.65 29.85 0.10 0.34% 29.85 2 29.90 1 9.42
2012-10-30 6213 2686803 910 81009192 29.95 30.40 29.90 30.30 0.45 1.51% 30.25 49 30.30 49 9.56
2012-10-31 6213 2975960 1319 91398073 30.40 31.15 30.25 30.55 0.25 0.83% 30.50 11 30.55 15 9.64
2012-11-01 6213 1352759 671 40467261 30.00 30.15 29.60 30.00 0.55 -1.8% 30.00 6 30.10 15 9.46
2012-11-02 6213 2051249 534 61654364 30.10 30.40 29.85 29.90 0.10 -0.33% 29.90 16 30.00 25 9.14
2012-11-05 6213 853243 302 25376816 29.90 30.00 29.60 29.60 0.30 -1% 29.60 25 29.70 1 9.05
2012-11-06 6213 912697 342 27261085 30.00 30.05 29.55 30.00 0.40 1.35% 30.00 21 30.05 11 9.17
2012-11-07 6213 590673 294 17836802 30.30 30.40 30.00 30.00 0.00 0% 30.00 19 30.20 23 9.17
2012-11-08 6213 381249 224 11407644 29.60 30.15 29.60 30.00 0.00 0% 30.00 88 30.05 1 9.17
2012-11-09 6213 717329 369 21639945 30.00 30.40 29.60 30.30 0.30 1% 30.25 5 30.30 9 9.27
2012-11-12 6213 358325 170 10799050 30.00 30.25 30.00 30.20 0.10 -0.33% 30.10 11 30.20 35 9.24
2012-11-13 6213 714955 290 21451650 30.20 30.20 29.85 30.20 0.00 0% 30.20 11 30.25 22 9.24
2012-11-14 6213 314729 151 9495400 30.20 30.25 30.00 30.20 0.00 0% 30.20 5 30.25 16 9.24
2012-11-15 6213 301193 169 9043602 29.90 30.15 29.90 30.10 0.10 -0.33% 30.10 6 30.15 3 9.20
2012-11-16 6213 381573 205 11447822 30.10 30.25 29.80 29.80 0.30 -1% 29.80 19 29.90 2 9.11
2012-11-19 6213 371909 177 11160293 29.90 30.10 29.90 29.90 0.10 0.34% 29.90 20 30.00 38 9.14
2012-11-20 6213 641870 222 19283578 30.00 30.20 29.90 29.90 0.00 0% 29.90 48 29.95 3 9.14
2012-11-21 6213 608547 296 18011521 29.95 30.00 29.35 29.45 0.45 -1.51% 29.45 13 29.50 5 9.01
2012-11-22 6213 269559 134 7937313 29.50 29.65 29.35 29.35 0.10 -0.34% 29.35 25 29.45 7 8.98
2012-11-23 6213 611000 191 18154597 29.70 29.85 29.50 29.80 0.45 1.53% 29.75 4 29.80 9 9.11
2012-11-26 6213 710434 414 21253726 30.00 30.05 29.70 29.80 0.00 0% 29.80 14 29.90 2 9.11
2012-11-27 6213 334209 214 9986273 30.05 30.05 29.75 29.80 0.00 0% 29.80 42 29.95 1 9.11
2012-11-28 6213 339594 233 10185724 30.00 30.10 29.80 30.00 0.20 0.67% 30.00 2 30.05 9 9.17
2012-11-29 6213 868572 455 26310386 30.10 30.45 30.10 30.30 0.30 1% 30.25 6 30.30 62 9.27
2012-11-30 6213 872058 484 26538034 30.25 30.55 30.25 30.30 0.00 0% 30.30 40 30.40 12 9.27
2012-12-03 6213 3396991 770 103321916 30.45 30.70 30.20 30.60 0.30 0.99% 30.60 21 30.65 27 9.36
2012-12-04 6213 967967 453 29734681 30.60 30.85 30.60 30.80 0.20 0.65% 30.75 15 30.80 3 9.42
2012-12-05 6213 756630 338 23256175 30.80 30.90 30.60 30.70 0.10 -0.32% 30.70 5 30.75 14 9.39
2012-12-06 6213 847901 388 25811666 30.70 30.70 30.25 30.25 0.45 -1.47% 30.25 39 30.30 10 9.25
2012-12-07 6213 692165 283 20868929 30.30 30.45 30.00 30.05 0.20 -0.66% 30.05 6 30.10 10 9.19
2012-12-10 6213 1069539 550 32377969 30.00 30.50 29.90 30.30 0.25 0.83% 30.25 9 30.30 105 9.27
2012-12-11 6213 626418 259 18742299 30.10 30.30 29.75 29.85 0.45 -1.49% 29.85 3 29.90 1 9.13
2012-12-12 6213 339161 221 10170856 30.00 30.10 29.90 30.00 0.15 0.5% 29.95 6 30.00 11 9.17
2012-12-13 6213 849174 457 25486329 30.00 30.15 29.90 29.90 0.10 -0.33% 29.90 56 30.00 129 9.14
2012-12-14 6213 522643 250 15668090 29.90 30.15 29.85 30.05 0.15 0.5% 29.95 2 30.05 26 9.19
2012-12-17 6213 572914 258 17072948 29.90 29.95 29.70 29.80 0.25 -0.83% 29.75 22 29.85 10 9.11
2012-12-18 6213 515412 323 15296788 29.80 29.95 29.60 29.60 0.20 -0.67% 29.55 26 29.60 9 9.05
2012-12-19 6213 509324 251 15126096 29.60 29.80 29.60 29.65 0.05 0.17% 29.65 21 29.70 19 9.07
2012-12-20 6213 316372 160 9350224 29.50 29.75 29.35 29.70 0.05 0.17% 29.60 21 29.70 28 9.08
2012-12-21 6213 725378 192 21432872 29.65 29.80 29.45 29.45 0.25 -0.84% 29.45 11 29.60 2 9.01
2012-12-22 6213 205180 94 6054065 29.50 29.70 29.45 29.45 0.00 0% 29.45 40 29.50 1 9.01
2012-12-24 6213 167459 111 4945835 29.45 29.70 29.40 29.50 0.05 0.17% 29.50 29 29.55 1 9.02
2012-12-25 6213 345794 195 10228662 29.50 29.75 29.45 29.60 0.10 0.34% 29.55 43 29.65 4 9.05
2012-12-26 6213 527847 246 15675605 29.65 29.80 29.60 29.75 0.15 0.51% 29.70 32 29.75 27 9.10
2012-12-27 6213 327907 176 9739895 29.70 29.80 29.60 29.60 0.15 -0.5% 29.55 27 29.60 8 9.05
2012-12-28 6213 619305 249 18397884 29.70 29.85 29.60 29.65 0.05 0.17% 29.65 94 29.70 23 9.07