和椿(6215)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　11.90
0
0%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		11.80
0
0%		11.90
0.1
0.85%		 　12.00
0.1
0.84%		12.00
0
0%		12.05
0.05
0.42%		11.95
-0.1
-0.83%		11.70
-0.25
-2.09%		 　11.75
0.05
0.43%		12.05
0.3
2.55%		12.10
0.05
0.41%		 　　　　　　　　　　12.45
0.35
2.89%		12.70
0.25
2.01%		12.02
2 月13.45
0.75
5.91%		13.65
0.2
1.49%		13.80
0.15
1.1%		14.25
0.45
3.26%		 13.90
-0.35
-2.46%		14.50
0.6
4.32%		15.10
0.6
4.14%		15.00
-0.1
-0.66%		14.80
-0.2
-1.33%		 　14.35
-0.45
-3.04%		14.10
-0.25
-1.74%		14.65
0.55
3.9%		14.40
-0.25
-1.71%		14.70
0.3
2.08%		 　14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		14.75
0.2
1.37%		14.00
-0.75
-5.08%		14.50
0.5
3.57%		 　　　14.30
-0.2
-1.38%		 14.35
3 月14.35
0.05
0.35%		14.60
0.25
1.74%		15.60
1
6.85%		 15.95
0.35
2.24%		15.20
-0.75
-4.7%		14.75
-0.45
-2.96%		14.90
0.15
1.02%		15.25
0.35
2.35%		 　14.70
-0.55
-3.61%		14.30
-0.4
-2.72%		14.45
0.15
1.05%		14.45
0
0%		14.20
-0.25
-1.73%		 　14.20
0
0%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		14.50
0.25
1.75%		 　14.30
-0.2
-1.38%		14.35
0.05
0.35%		14.25
-0.1
-0.7%		13.60
-0.65
-4.56%		14.15
0.55
4.04%		 14.55
4 月　13.75
-0.4
-2.83%		12.95
-0.8
-5.82%		 12.50
-0.45
-3.47%		13.00
0.5
4%		 　12.40
-0.6
-4.62%		12.40
0
0%		12.90
0.5
4.03%		12.85
-0.05
-0.39%		13.00
0.15
1.17%		 　12.85
-0.15
-1.15%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.75
0
0%		 　12.50
-0.25
-1.96%		13.35
0.85
6.8%		13.30
-0.05
-0.37%		12.95
-0.35
-2.63%		12.65
-0.3
-2.32%		 　12.55
-0.1
-0.79%		 12.8
5 月　12.95
0.4
3.19%		12.70
-0.25
-1.93%		13.00
0.3
2.36%		 　12.75
-0.25
-1.92%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.75
0.05
0.39%		12.65
-0.1
-0.78%		 　12.50
-0.15
-1.19%		12.50
0
0%		12.20
-0.3
-2.4%		12.35
0.15
1.23%		11.85
-0.5
-4.05%		 　11.55
-0.3
-2.53%		11.80
0.25
2.16%		11.50
-0.3
-2.54%		11.10
-0.4
-3.48%		11.20
0.1
0.9%		 　11.05
-0.15
-1.34%		11.50
0.45
4.07%		11.30
-0.2
-1.74%		11.30
0
0%		12.07
6 月11.15
-0.15
-1.33%		 　10.55
-0.6
-5.38%		10.80
0.25
2.37%		10.55
-0.25
-2.31%		10.60
0.05
0.47%		10.75
0.15
1.42%		 　10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.85
0.1
0.93%		10.75
-0.1
-0.92%		10.75
0
0%		 　11.50
0.75
6.98%		12.20
0.7
6.09%		12.00
-0.2
-1.64%		11.70
-0.3
-2.5%		11.60
-0.1
-0.85%		 　11.30
-0.3
-2.59%		11.45
0.15
1.33%		11.30
-0.15
-1.31%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		 11.13
7 月　11.30
0
0%		11.40
0.1
0.88%		11.55
0.15
1.32%		11.60
0.05
0.43%		11.90
0.3
2.59%		 　11.65
-0.25
-2.1%		12.45
0.8
6.87%		12.25
-0.2
-1.61%		11.75
-0.5
-4.08%		11.75
0
0%		 　11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.95
0.25
2.14%		11.85
-0.1
-0.84%		 　11.85
0
0%		12.00
0.15
1.27%		12.05
0.05
0.42%		12.15
0.1
0.83%		11.80
-0.35
-2.88%		 　11.95
0.15
1.27%		11.80
-0.15
-1.26%		11.82
8 月11.40
-0.4
-3.39%		 11.35
-0.05
-0.44%		 　11.50
0.15
1.32%		11.50
0
0%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.40
0
0%		12.00
0.6
5.26%		12.15
0.15
1.25%		 　　11.75
-0.4
-3.29%		11.65
-0.1
-0.85%		11.95
0.3
2.58%		11.70
-0.25
-2.09%		12.00
0.3
2.56%		 　12.80
0.8
6.67%		12.20
-0.6
-4.69%		12.10
-0.1
-0.82%		12.50
0.4
3.31%		12.65
0.15
1.2%		11.81
9 月 　13.35
0.7
5.53%		13.85
0.5
3.75%		13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		 　13.85
0.05
0.36%		13.90
0.05
0.36%		14.05
0.15
1.08%		13.55
-0.5
-3.56%		14.45
0.9
6.64%		 　14.45
0
0%		14.05
-0.4
-2.77%		14.00
-0.05
-0.36%		13.55
-0.45
-3.21%		13.50
-0.05
-0.37%		 　13.50
0
0%		13.25
-0.25
-1.85%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		 13.67
10 月13.25
0.2
1.53%		13.30
0.05
0.38%		13.15
-0.15
-1.13%		13.45
0.3
2.28%		13.05
-0.4
-2.97%		 　12.80
-0.25
-1.92%		12.70
-0.1
-0.78%		 13.00
0.3
2.36%		12.95
-0.05
-0.38%		 　12.60
-0.35
-2.7%		12.65
0.05
0.4%		12.90
0.25
1.98%		13.00
0.1
0.78%		13.00
0
0%		 　12.70
-0.3
-2.31%		13.40
0.7
5.51%		13.05
-0.35
-2.61%		12.55
-0.5
-3.83%		12.35
-0.2
-1.59%		 　11.80
-0.55
-4.45%		12.10
0.3
2.54%		12.00
-0.1
-0.83%		12.76
11 月12.20
0.2
1.67%		12.20
0
0%		 　11.90
-0.3
-2.46%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		12.05
0.15
1.26%		12.30
0.25
2.07%		 　11.80
-0.5
-4.07%		11.60
-0.2
-1.69%		11.75
0.15
1.29%		12.10
0.35
2.98%		11.95
-0.15
-1.24%		 　11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.80
0
0%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 　11.85
0.05
0.42%		11.80
-0.05
-0.42%		11.80
0
0%		11.80
0
0%		12.00
0.2
1.69%		 11.9
12 月　　11.80
-0.2
-1.67%		11.95
0.15
1.27%		12.15
0.2
1.67%		11.95
-0.2
-1.65%		11.90
-0.05
-0.42%		 　12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.95
0
0%		12.05
0.1
0.84%		12.10
0.05
0.41%		 　11.95
-0.15
-1.24%		11.95
0
0%		11.95
0
0%		11.90
-0.05
-0.42%		11.70
-0.2
-1.68%		11.85
0.15
1.28%		 11.85
0
0%		11.90
0.05
0.42%		11.70
-0.2
-1.68%		11.70
0
0%		11.60
-0.1
-0.85%		　　　11.9

說明:最高漲幅:6.98%最低跌幅:-5.82% 最高價:15.95最低價:10.55平均價:12.59,灰色底表示週末,漲124天(32.15)元,跌148天(-36.5)元,平盤36天
7%=8,6%=5,5%=1,4%=9,3%=12,2%=23,1%=38,0%=64,-0%=1,-1%=8,-2%=10,-3%=23,-4%=26,-5%=34,-6%=46,

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 6215 49000 43 586550 12.05 12.05 11.90 11.90 0.35 0% 11.85 10 11.90 4 15.66
2012-01-03 6215 54000 35 646850 11.95 12.05 11.90 11.95 0.05 0.42% 11.95 3 12.00 1 15.72
2012-01-04 6215 113000 71 1350800 12.05 12.15 11.80 11.80 0.15 -1.26% 11.80 4 11.95 1 15.53
2012-01-05 6215 108627 65 1284796 11.80 12.00 11.70 11.80 0.00 0% 11.80 11 12.00 7 15.53
2012-01-06 6215 64000 49 759400 11.90 11.95 11.75 11.90 0.10 0.85% 11.85 7 11.90 1 15.66
2012-01-09 6215 74000 41 891100 11.80 12.15 11.80 12.00 0.10 0.84% 12.00 4 12.05 3 15.79
2012-01-10 6215 40437 29 484637 12.10 12.10 11.85 12.00 0.00 0% 12.00 3 12.05 2 15.79
2012-01-11 6215 46010 30 558217 12.10 12.20 12.05 12.05 0.05 0.42% 12.00 5 12.05 5 15.86
2012-01-12 6215 68254 46 822669 12.05 12.20 11.95 11.95 0.10 -0.83% 11.90 4 12.00 7 15.72
2012-01-13 6215 83400 54 980219 12.10 12.10 11.65 11.70 0.25 -2.09% 11.70 5 11.80 6 15.39
2012-01-16 6215 99084 32 1182545 12.10 12.10 11.65 11.75 0.05 0.43% 11.75 2 11.85 27 15.46
2012-01-17 6215 113000 51 1357800 11.90 12.15 11.90 12.05 0.30 2.55% 12.00 26 12.10 29 15.86
2012-01-18 6215 205372 143 2525600 12.20 12.50 11.95 12.10 0.05 0.41% 12.10 1 12.20 3 15.92
2012-01-30 6215 105000 48 1297450 12.35 12.45 12.20 12.45 0.35 2.89% 12.40 19 12.45 5 16.38
2012-01-31 6215 265000 145 3400150 12.45 13.25 12.45 12.70 0.25 2.01% 12.65 6 12.70 5 16.71
2012-02-01 6215 729000 270 9663900 12.70 13.55 12.60 13.45 0.75 5.91% 13.40 14 13.50 44 17.70
2012-02-02 6215 594320 228 8187700 13.60 14.10 13.50 13.65 0.20 1.49% 13.65 73 13.85 15 17.96
2012-02-03 6215 242000 113 3321700 13.65 14.00 13.30 13.80 0.15 1.1% 13.80 1 13.90 48 18.16
2012-02-04 6215 1061165 343 15344684 13.90 14.75 13.90 14.25 0.45 3.26% 14.25 10 14.30 21 18.75
2012-02-06 6215 367339 145 5154846 14.40 14.40 13.90 13.90 0.35 -2.46% 13.90 1 13.95 6 18.29
2012-02-07 6215 1154283 374 16233524 14.00 14.50 13.50 14.50 0.60 4.32% 14.45 4 14.50 1 19.08
2012-02-08 6215 708663 337 10747245 14.75 15.50 14.60 15.10 0.60 4.14% 15.10 24 15.25 8 19.87
2012-02-09 6215 444468 190 6676322 15.10 15.30 14.75 15.00 0.10 -0.66% 14.90 10 15.00 7 19.74
2012-02-10 6215 331653 159 4929047 15.10 15.15 14.70 14.80 0.20 -1.33% 14.80 6 14.90 5 19.47
2012-02-13 6215 423200 150 6005069 13.95 14.65 13.95 14.35 0.45 -3.04% 14.35 3 14.40 1 18.88
2012-02-14 6215 263009 131 3721427 14.40 14.50 13.95 14.10 0.25 -1.74% 14.10 7 14.20 4 18.55
2012-02-15 6215 254744 122 3702624 14.20 14.80 14.15 14.65 0.55 3.9% 14.65 23 14.80 7 19.28
2012-02-16 6215 683120 206 10150003 14.60 15.20 14.30 14.40 0.25 -1.71% 14.30 30 14.40 25 18.95
2012-02-17 6215 289000 119 4221600 14.60 14.80 14.40 14.70 0.30 2.08% 14.50 21 14.70 4 19.34
2012-02-20 6215 129250 41 1895612 14.80 14.85 14.55 14.60 0.10 -0.68% 14.60 3 14.85 2 19.21
2012-02-21 6215 117000 51 1706200 14.75 14.75 14.55 14.55 0.05 -0.34% 14.55 111 14.60 6 19.14
2012-02-22 6215 239119 77 3540154 14.65 15.05 14.60 14.75 0.20 1.37% 14.75 10 14.80 8 19.41
2012-02-23 6215 158302 71 2302122 14.90 14.90 14.00 14.00 0.75 -5.08% 14.00 1 14.70 17 18.42
2012-02-24 6215 92000 49 1327450 14.20 14.60 14.20 14.50 0.50 3.57% 14.30 1 14.50 12 19.08
2012-02-29 6215 136000 65 1967100 14.60 14.60 14.30 14.30 0.20 -1.38% 14.30 11 14.50 2 18.82
2012-03-01 6215 106946 55 1543418 14.30 14.60 14.30 14.35 0.05 0.35% 14.35 1 14.45 3 18.88
2012-03-02 6215 127160 62 1856386 14.45 14.80 14.40 14.60 0.25 1.74% 14.60 3 14.65 5 19.21
2012-03-03 6215 767135 296 11847956 14.60 15.60 14.60 15.60 1.00 6.85% 15.60 99 0.00 0 20.53
2012-03-05 6215 1590365 616 25841784 15.60 16.65 15.50 15.95 0.35 2.24% 15.90 1 15.95 8 20.99
2012-03-06 6215 300150 187 4561343 15.90 15.90 14.95 15.20 0.75 -4.7% 15.20 9 15.30 26 20.00
2012-03-07 6215 182205 114 2703923 15.00 15.00 14.55 14.75 0.45 -2.96% 14.70 12 14.75 4 19.41
2012-03-08 6215 87150 55 1306885 14.80 15.30 14.80 14.90 0.15 1.02% 14.90 11 15.00 6 19.61
2012-03-09 6215 151000 70 2288350 15.05 15.40 14.90 15.25 0.35 2.35% 15.15 3 15.25 19 20.07
2012-03-12 6215 739000 217 11203950 15.00 15.50 14.60 14.70 0.55 -3.61% 14.70 1 14.95 20 19.34
2012-03-13 6215 325000 147 4683700 14.90 14.90 14.20 14.30 0.40 -2.72% 14.30 4 14.40 5 18.82
2012-03-14 6215 202511 86 2940155 14.60 14.70 14.40 14.45 0.15 1.05% 14.45 3 14.50 5 19.01
2012-03-15 6215 117296 55 1694791 14.50 14.60 14.30 14.45 0.00 0% 14.40 9 14.50 1 19.01
2012-03-16 6215 224000 81 3207850 14.55 14.60 14.20 14.20 0.25 -1.73% 14.20 8 14.35 11 18.68
2012-03-19 6215 122000 48 1735250 14.20 14.35 14.20 14.20 0.00 0% 14.20 8 14.30 1 18.68
2012-03-20 6215 93000 39 1322550 14.25 14.35 14.15 14.15 0.05 -0.35% 14.15 7 14.20 1 18.62
2012-03-21 6215 64267 36 906438 14.10 14.30 14.00 14.10 0.05 -0.35% 14.10 12 14.25 1 18.55
2012-03-22 6215 129000 51 1849000 14.15 14.70 14.15 14.25 0.15 1.06% 14.25 21 14.40 5 18.75
2012-03-23 6215 83001 50 1203114 14.40 14.60 14.35 14.50 0.25 1.75% 14.45 9 14.50 12 19.08
2012-03-26 6215 42293 25 608497 14.60 14.60 14.25 14.30 0.20 -1.38% 14.30 22 14.35 12 18.82
2012-03-27 6215 88000 43 1265050 14.40 14.50 14.30 14.35 0.05 0.35% 14.35 2 14.40 2 18.88
2012-03-28 6215 63000 27 904100 14.70 14.70 14.25 14.25 0.10 -0.7% 14.25 18 14.35 8 18.75
2012-03-29 6215 154000 68 2106200 14.10 14.10 13.30 13.60 0.65 -4.56% 13.60 4 13.70 15 30.22
2012-03-30 6215 261065 58 3602490 13.60 14.15 13.30 14.15 0.55 4.04% 14.00 2 14.15 2 31.44
2012-04-02 6215 65037 32 888411 13.80 14.10 13.50 13.75 0.40 -2.83% 13.70 1 13.75 6 30.56
2012-04-03 6215 188149 55 2500187 13.85 13.85 12.85 12.95 0.80 -5.82% 12.95 28 13.00 9 28.78
2012-04-05 6215 161578 46 2007343 12.50 12.60 12.20 12.50 0.45 -3.47% 12.50 20 12.55 15 27.78
2012-04-06 6215 41076 21 531095 12.60 13.05 12.60 13.00 0.50 4% 13.00 28 13.05 8 28.89
2012-04-09 6215 66419 36 822797 12.70 12.70 12.30 12.40 0.60 -4.62% 12.40 30 12.50 8 27.56
2012-04-10 6215 253000 75 3141950 12.65 12.65 12.25 12.40 0.00 0% 12.40 7 12.45 1 27.56
2012-04-11 6215 107001 62 1337962 12.35 12.90 12.35 12.90 0.50 4.03% 12.75 6 12.80 1 28.67
2012-04-12 6215 107000 35 1360650 12.60 12.85 12.60 12.85 0.05 -0.39% 12.80 30 12.85 2 28.56
2012-04-13 6215 94328 41 1220096 12.95 13.00 12.80 13.00 0.15 1.17% 12.95 6 13.00 5 28.89
2012-04-16 6215 16000 13 206500 12.90 13.00 12.85 12.85 0.15 -1.15% 12.85 8 12.95 7 28.56
2012-04-17 6215 104633 35 1325698 12.75 12.75 12.60 12.75 0.10 -0.78% 12.65 10 12.90 18 28.33
2012-04-18 6215 123000 49 1545800 12.70 12.80 12.40 12.80 0.05 0.39% 12.65 8 12.80 5 28.44
2012-04-19 6215 71001 16 899912 12.50 12.75 12.50 12.75 0.05 -0.39% 12.80 1 12.85 23 28.33
2012-04-20 6215 134000 34 1704200 12.70 12.80 12.65 12.75 0.00 0% 12.60 44 12.75 7 28.33
2012-04-23 6215 51079 14 638745 12.60 12.60 12.45 12.50 0.25 -1.96% 12.50 9 12.60 12 27.78
2012-04-24 6215 107569 35 1358896 12.30 13.35 12.20 13.35 0.85 6.8% 13.35 41 0.00 0 29.67
2012-04-25 6215 139001 56 1835113 13.35 13.40 13.00 13.30 0.05 -0.37% 13.15 1 13.30 13 29.56
2012-04-26 6215 81186 26 1058036 13.40 13.40 12.95 12.95 0.35 -2.63% 12.90 13 13.00 1 28.78
2012-04-27 6215 92000 20 1171900 12.85 12.90 12.65 12.65 0.30 -2.32% 12.65 9 12.80 1 28.11
2012-04-30 6215 85000 22 1078750 12.65 12.90 12.55 12.55 0.10 -0.79% 12.55 12 12.60 6 27.89
2012-05-02 6215 62004 36 788202 12.60 12.95 12.55 12.95 0.40 3.19% 12.75 5 12.95 29 0.00
2012-05-03 6215 55000 20 698400 12.75 12.80 12.60 12.70 0.25 -1.93% 12.65 2 12.80 5 0.00
2012-05-04 6215 114000 39 1467250 12.55 13.05 12.55 13.00 0.30 2.36% 13.00 2 13.05 17 0.00
2012-05-07 6215 23000 9 292500 12.70 12.75 12.70 12.75 0.25 -1.92% 12.75 5 12.80 3 0.00
2012-05-08 6215 24000 14 307200 13.05 13.05 12.75 12.80 0.05 0.39% 12.75 12 12.85 2 0.00
2012-05-09 6215 38000 16 482250 12.70 12.90 12.60 12.70 0.10 -0.78% 12.70 12 12.80 5 0.00
2012-05-10 6215 34000 14 432550 12.65 12.80 12.65 12.75 0.05 0.39% 12.70 13 12.75 10 0.00
2012-05-11 6215 68993 18 875161 12.75 12.75 12.60 12.65 0.10 -0.78% 12.65 11 12.70 1 0.00
2012-05-14 6215 28000 10 350850 12.65 12.65 12.50 12.50 0.15 -1.19% 12.45 4 12.50 1 0.00
2012-05-15 6215 6000 4 75000 12.50 12.50 12.50 12.50 0.00 0% 12.40 3 12.50 5 0.00
2012-05-16 6215 15000 6 183100 12.25 12.25 12.20 12.20 0.30 -2.4% 12.20 3 12.25 1 0.00
2012-05-17 6215 24001 16 292012 12.00 12.45 12.00 12.35 0.15 1.23% 12.35 2 12.40 6 0.00
2012-05-18 6215 22000 12 263050 12.10 12.10 11.80 11.85 0.50 -4.05% 11.85 5 11.90 1 0.00
2012-05-21 6215 97100 31 1137705 11.80 11.85 11.50 11.55 0.30 -2.53% 11.50 3 11.60 2 0.00
2012-05-22 6215 63000 35 726450 11.55 11.80 11.40 11.80 0.25 2.16% 11.70 4 11.80 28 0.00
2012-05-23 6215 51000 18 584550 11.60 11.60 11.30 11.50 0.30 -2.54% 11.40 3 11.50 19 0.00
2012-05-24 6215 61000 29 684700 11.30 11.30 11.10 11.10 0.40 -3.48% 11.10 1 11.20 3 0.00
2012-05-25 6215 18000 11 202200 11.30 11.30 11.20 11.20 0.10 0.9% 11.10 18 11.20 2 0.00
2012-05-28 6215 10000 9 110500 11.05 11.05 11.05 11.05 0.15 -1.34% 11.05 6 11.10 1 0.00
2012-05-29 6215 36000 24 411400 11.35 11.50 11.35 11.50 0.45 4.07% 11.50 2 11.55 3 0.00
2012-05-30 6215 35000 18 395600 11.40 11.40 11.15 11.30 0.20 -1.74% 11.25 2 11.30 3 0.00
2012-05-31 6215 31000 16 349000 11.30 11.40 11.05 11.30 0.00 0% 11.20 3 11.30 10 0.00
2012-06-01 6215 14264 19 160020 11.25 11.40 11.15 11.15 0.15 -1.33% 11.10 12 11.20 1 0.00
2012-06-04 6215 75000 30 790300 10.90 10.95 10.40 10.55 0.60 -5.38% 10.50 2 10.60 2 0.00
2012-06-05 6215 29000 22 308950 10.55 10.85 10.35 10.80 0.25 2.37% 10.80 2 10.90 1 0.00
2012-06-06 6215 6000 6 63700 10.90 10.90 10.55 10.55 0.25 -2.31% 10.55 4 10.65 3 0.00
2012-06-07 6215 6000 6 64500 10.80 10.85 10.60 10.60 0.05 0.47% 10.55 1 10.65 1 0.00
2012-06-08 6215 1000 1 10750 10.75 10.75 10.75 10.75 0.15 1.42% 10.65 4 10.75 1 0.00
2012-06-11 6215 27000 19 291500 10.90 10.90 10.70 10.70 0.05 -0.47% 10.70 15 10.80 3 0.00
2012-06-12 6215 11000 7 118350 10.75 10.85 10.70 10.75 0.05 0.47% 10.75 2 10.85 1 0.00
2012-06-13 6215 22000 11 236650 10.75 10.85 10.70 10.85 0.10 0.93% 10.75 1 10.85 7 0.00
2012-06-14 6215 32000 17 344600 10.85 10.85 10.70 10.75 0.10 -0.92% 10.75 9 10.80 22 0.00
2012-06-15 6215 34000 12 366200 10.80 10.80 10.70 10.75 0.00 0% 10.75 2 10.85 16 0.00
2012-06-18 6215 184001 54 2116011 11.50 11.50 11.50 11.50 0.75 6.98% 11.50 153 0.00 0 0.00
2012-06-19 6215 368000 192 4365850 11.80 12.30 11.55 12.20 0.70 6.09% 12.20 1 12.25 7 0.00
2012-06-20 6215 120000 75 1462000 12.40 12.40 12.00 12.00 0.20 -1.64% 12.00 1 12.10 2 0.00
2012-06-21 6215 37000 26 436650 12.00 12.00 11.70 11.70 0.30 -2.5% 11.70 1 11.75 1 0.00
2012-06-22 6215 48000 29 554700 11.70 11.70 11.40 11.60 0.10 -0.85% 11.55 4 11.60 12 0.00
2012-06-25 6215 32050 25 367716 11.60 11.60 11.30 11.30 0.30 -2.59% 11.30 5 11.40 11 0.00
2012-06-26 6215 56000 30 637350 11.25 11.45 11.20 11.45 0.15 1.33% 11.35 2 11.45 1 0.00
2012-06-27 6215 42082 31 476768 11.55 11.55 11.20 11.30 0.15 -1.31% 11.25 8 11.40 1 0.00
2012-06-28 6215 11001 9 124111 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 3 11.30 12 0.00
2012-06-29 6215 51020 30 571523 11.20 11.35 11.05 11.30 0.10 0.89% 11.20 2 11.30 1 0.00
2012-07-02 6215 10000 9 113150 11.30 11.35 11.30 11.30 0.00 0% 11.30 20 11.35 9 0.00
2012-07-03 6215 15000 13 171050 11.30 11.45 11.30 11.40 0.10 0.88% 11.35 18 11.40 3 0.00
2012-07-04 6215 50000 30 584650 11.85 11.85 11.50 11.55 0.15 1.32% 11.55 13 11.60 2 0.00
2012-07-05 6215 40000 23 465850 11.60 11.80 11.50 11.60 0.05 0.43% 11.60 1 11.65 1 0.00
2012-07-06 6215 25000 22 293100 11.80 11.90 11.60 11.90 0.30 2.59% 11.60 4 12.00 2 0.00
2012-07-09 6215 85358 24 996160 11.90 11.90 11.60 11.65 0.25 -2.1% 11.65 1 11.75 2 0.00
2012-07-10 6215 200659 64 2497204 12.45 12.45 12.20 12.45 0.80 6.87% 12.45 242 0.00 0 0.00
2012-07-11 6215 204001 121 2507912 12.35 12.40 12.10 12.25 0.20 -1.61% 12.15 1 12.25 1 0.00
2012-07-12 6215 74000 50 880050 12.15 12.15 11.75 11.75 0.50 -4.08% 11.75 6 11.80 1 0.00
2012-07-13 6215 42656 26 500682 11.75 11.85 11.60 11.75 0.00 0% 11.70 15 11.75 5 0.00
2012-07-16 6215 36000 29 422800 11.75 11.80 11.60 11.70 0.05 -0.43% 11.70 8 11.75 1 0.00
2012-07-17 6215 38000 23 446150 11.75 11.95 11.70 11.75 0.05 0.43% 11.75 2 11.80 1 0.00
2012-07-18 6215 24000 18 280850 11.75 11.75 11.70 11.70 0.05 -0.43% 11.65 6 11.70 10 0.00
2012-07-19 6215 60000 35 705700 11.95 11.95 11.65 11.95 0.25 2.14% 11.90 1 11.95 1 0.00
2012-07-20 6215 6000 4 71500 12.05 12.05 11.85 11.85 0.10 -0.84% 11.85 2 11.90 2 0.00
2012-07-23 6215 123000 8 1427950 11.60 11.90 11.60 11.85 0.00 0% 11.80 2 11.90 5 0.00
2012-07-24 6215 116000 12 1366150 11.85 12.00 11.75 12.00 0.15 1.27% 11.90 2 12.00 6 0.00
2012-07-25 6215 42465 25 509353 12.00 12.10 11.80 12.05 0.05 0.42% 11.95 2 12.05 3 0.00
2012-07-26 6215 79000 13 975500 12.40 12.40 11.85 12.15 0.10 0.83% 12.15 1 12.20 1 0.00
2012-07-27 6215 44000 27 526200 12.05 12.05 11.80 11.80 0.35 -2.88% 11.80 7 11.90 12 0.00
2012-07-30 6215 41351 26 492541 11.80 12.10 11.80 11.95 0.15 1.27% 11.85 1 11.95 1 0.00
2012-07-31 6215 57259 37 681844 11.95 12.00 11.75 11.80 0.15 -1.26% 11.70 3 11.80 1 0.00
2012-08-01 6215 38000 28 436800 11.60 11.60 11.40 11.40 0.00 -3.39% 11.40 1 11.55 3 0.00
2012-08-03 6215 36019 16 407426 11.40 11.40 11.30 11.35 0.05 -0.44% 11.30 1 11.35 1 0.00
2012-08-06 6215 22000 11 252300 11.55 11.55 11.45 11.50 0.15 1.32% 11.50 1 11.55 2 0.00
2012-08-07 6215 29328 21 332071 11.50 11.50 11.05 11.50 0.00 0% 11.30 1 11.50 2 0.00
2012-08-08 6215 48000 17 547900 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 14 11.45 2 0.00
2012-08-09 6215 6000 5 68900 11.45 11.50 11.45 11.50 0.10 0.88% 11.45 12 11.55 2 0.00
2012-08-10 6215 16401 15 187851 11.50 11.60 11.40 11.40 0.10 -0.87% 11.40 4 11.50 5 0.00
2012-08-13 6215 17300 16 197900 11.40 11.50 11.40 11.40 0.00 0% 11.40 4 11.45 6 0.00
2012-08-14 6215 20000 18 228700 11.40 11.60 11.40 11.40 0.00 0% 11.40 14 11.50 1 0.00
2012-08-15 6215 109000 60 1298150 11.50 12.15 11.50 12.00 0.60 5.26% 11.95 1 12.00 1 0.00
2012-08-16 6215 51000 31 616150 12.00 12.35 11.90 12.15 0.15 1.25% 12.00 11 12.15 2 0.00
2012-08-20 6215 13026 11 152805 11.85 11.85 11.60 11.75 0.00 -3.29% 11.75 1 11.80 4 0.00
2012-08-21 6215 13613 11 159026 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 6 11.70 1 0.00
2012-08-22 6215 39000 22 462750 11.65 12.00 11.60 11.95 0.30 2.58% 11.90 2 11.95 3 0.00
2012-08-23 6215 17200 11 203110 11.95 11.95 11.70 11.70 0.25 -2.09% 11.65 7 11.80 3 0.00
2012-08-24 6215 25000 15 295800 11.70 12.00 11.65 12.00 0.30 2.56% 11.90 1 12.00 8 0.00
2012-08-27 6215 522910 197 6685947 12.10 12.80 12.10 12.80 0.80 6.67% 12.80 98 0.00 0 0.00
2012-08-28 6215 339190 178 4176237 12.65 12.65 12.05 12.20 0.60 -4.69% 12.15 1 12.20 8 0.00
2012-08-29 6215 104000 56 1240550 11.75 12.10 11.75 12.10 0.10 -0.82% 11.90 6 12.10 6 0.00
2012-08-30 6215 90012 52 1102904 12.10 12.50 12.00 12.50 0.40 3.31% 12.20 3 12.50 2 0.00
2012-08-31 6215 321000 66 4124850 12.65 13.10 12.55 12.65 0.15 1.2% 12.65 20 12.75 9 0.00
2012-09-03 6215 402078 173 5349453 12.75 13.50 12.70 13.35 0.70 5.53% 13.35 13 13.40 1 0.00
2012-09-04 6215 335659 178 4704760 14.25 14.25 13.65 13.85 0.50 3.75% 13.85 3 13.90 14 0.00
2012-09-05 6215 245418 86 3394043 14.10 14.10 13.50 13.95 0.10 0.72% 13.60 2 14.00 36 0.00
2012-09-06 6215 175147 61 2400800 13.70 13.95 13.30 13.85 0.10 -0.72% 13.85 1 13.90 13 0.00
2012-09-07 6215 125200 45 1732420 13.85 13.95 13.75 13.80 0.05 -0.36% 13.75 3 13.80 6 0.00
2012-09-10 6215 181090 52 2522418 14.15 14.15 13.60 13.85 0.05 0.36% 13.65 5 13.85 1 0.00
2012-09-11 6215 90047 49 1260896 13.95 14.40 13.85 13.90 0.05 0.36% 13.85 11 13.90 11 0.00
2012-09-12 6215 97000 35 1354700 13.90 14.20 13.70 14.05 0.15 1.08% 14.00 2 14.10 11 0.00
2012-09-13 6215 70535 44 976548 14.10 14.10 13.55 13.55 0.50 -3.56% 13.50 1 13.75 2 0.00
2012-09-14 6215 238339 75 3338846 13.55 14.45 13.40 14.45 0.90 6.64% 14.10 1 14.45 47 0.00
2012-09-17 6215 154000 78 2201350 14.60 14.60 14.00 14.45 0.00 0% 14.40 1 14.45 8 0.00
2012-09-18 6215 63200 39 889210 14.35 14.35 14.00 14.05 0.40 -2.77% 14.05 2 14.20 2 0.00
2012-09-19 6215 150000 48 2082800 14.10 14.10 13.60 14.00 0.05 -0.36% 13.95 1 14.00 2 0.00
2012-09-20 6215 86148 41 1173320 13.75 13.90 13.50 13.55 0.45 -3.21% 13.55 3 13.60 4 0.00
2012-09-21 6215 30477 26 411365 13.55 13.65 13.35 13.50 0.05 -0.37% 13.50 5 13.60 2 0.00
2012-09-24 6215 26160 16 353552 13.75 13.75 13.45 13.50 0.00 0% 13.45 2 13.50 14 0.00
2012-09-25 6215 33123 24 440142 13.40 13.45 13.25 13.25 0.25 -1.85% 13.20 2 13.25 1 0.00
2012-09-26 6215 35000 16 466350 13.00 13.60 13.00 13.15 0.10 -0.75% 13.15 1 13.30 5 0.00
2012-09-27 6215 6000 6 79050 13.05 13.35 13.05 13.20 0.05 0.38% 13.20 1 13.25 5 0.00
2012-09-28 6215 146000 11 1898700 13.00 13.20 13.00 13.05 0.15 -1.14% 13.05 3 13.25 1 0.00
2012-10-01 6215 21000 12 274400 12.90 13.25 12.90 13.25 0.20 1.53% 13.10 1 13.40 2 0.00
2012-10-02 6215 16351 13 214883 13.00 13.40 13.00 13.30 0.05 0.38% 13.20 2 13.40 20 0.00
2012-10-03 6215 5000 5 65650 13.15 13.15 13.10 13.15 0.15 -1.13% 13.15 2 13.20 3 0.00
2012-10-04 6215 48000 22 622700 12.60 13.45 12.60 13.45 0.30 2.28% 13.20 1 13.45 12 0.00
2012-10-05 6215 26000 14 341000 13.45 13.45 13.00 13.05 0.40 -2.97% 13.05 4 13.10 2 0.00
2012-10-08 6215 23000 14 297900 13.35 13.35 12.80 12.80 0.25 -1.92% 12.80 1 12.95 2 0.00
2012-10-09 6215 22000 13 282050 12.80 13.00 12.70 12.70 0.10 -0.78% 12.70 1 12.85 2 0.00
2012-10-11 6215 59134 25 758755 12.75 13.15 12.75 13.00 0.30 2.36% 12.80 8 13.00 3 0.00
2012-10-12 6215 6000 5 76850 12.70 12.95 12.70 12.95 0.05 -0.38% 12.80 5 12.95 1 0.00
2012-10-15 6215 23284 18 295328 12.75 12.75 12.60 12.60 0.35 -2.7% 12.55 1 12.70 2 0.00
2012-10-16 6215 8372 10 105725 12.60 12.65 12.60 12.65 0.05 0.4% 12.65 2 12.75 1 0.00
2012-10-17 6215 28311 23 363649 12.70 12.95 12.70 12.90 0.25 1.98% 12.90 3 12.95 4 0.00
2012-10-18 6215 16000 12 207700 13.00 13.00 12.95 13.00 0.10 0.78% 12.95 12 13.10 1 0.00
2012-10-19 6215 29000 26 382950 13.30 13.30 13.00 13.00 0.00 0% 13.00 1 13.20 3 0.00
2012-10-22 6215 61000 7 774400 12.60 12.70 12.60 12.70 0.30 -2.31% 12.70 4 12.80 1 0.00
2012-10-23 6215 79000 23 1039100 12.60 13.40 12.60 13.40 0.70 5.51% 13.40 2 13.50 1 0.00
2012-10-24 6215 119150 40 1575107 13.40 13.40 13.00 13.05 0.35 -2.61% 13.05 8 13.15 1 0.00
2012-10-25 6215 140147 51 1767116 12.95 13.05 12.45 12.55 0.50 -3.83% 12.55 3 12.60 7 0.00
2012-10-26 6215 147000 41 1798450 12.55 12.55 11.90 12.35 0.20 -1.59% 12.10 2 12.40 1 0.00
2012-10-29 6215 71000 17 839750 12.05 12.05 11.80 11.80 0.55 -4.45% 11.75 2 12.00 1 0.00
2012-10-30 6215 58000 12 700300 12.00 12.10 11.85 12.10 0.30 2.54% 12.10 3 12.15 2 0.00
2012-10-31 6215 555520 9 6666240 12.00 12.00 12.00 12.00 0.10 -0.83% 12.00 15 12.10 3 0.00
2012-11-01 6215 76871 14 953052 12.75 12.75 12.10 12.20 0.20 1.67% 12.10 1 12.20 7 0.00
2012-11-02 6215 31000 18 378700 12.30 12.30 12.05 12.20 0.00 0% 12.10 2 12.20 5 0.00
2012-11-05 6215 21000 2 249900 11.90 11.90 11.90 11.90 0.30 -2.46% 11.90 1 12.15 2 0.00
2012-11-06 6215 3000 2 36000 12.00 12.00 12.00 12.00 0.10 0.84% 11.90 2 12.00 3 0.00
2012-11-07 6215 24000 14 290250 12.20 12.30 11.90 11.90 0.10 -0.83% 11.90 6 12.05 1 0.00
2012-11-08 6215 63000 9 758400 11.70 12.05 11.70 12.05 0.15 1.26% 12.00 11 12.10 3 0.00
2012-11-09 6215 69000 16 843900 12.20 12.30 12.05 12.30 0.25 2.07% 12.30 4 12.40 3 0.00
2012-11-12 6215 31095 14 372924 12.10 12.10 11.80 11.80 0.50 -4.07% 11.80 7 12.20 3 0.00
2012-11-13 6215 51000 14 595350 11.80 12.10 11.60 11.60 0.20 -1.69% 11.60 6 11.80 1 0.00
2012-11-14 6215 17000 10 200350 11.80 11.80 11.75 11.75 0.15 1.29% 11.75 5 11.85 1 0.00
2012-11-15 6215 47351 21 567056 11.75 12.10 11.70 12.10 0.35 2.98% 11.75 1 12.10 2 0.00
2012-11-16 6215 43000 14 513400 11.70 11.95 11.70 11.95 0.15 -1.24% 11.95 8 12.05 6 0.00
2012-11-19 6215 71000 22 841900 11.90 11.90 11.80 11.85 0.10 -0.84% 11.80 9 11.95 1 0.00
2012-11-20 6215 34001 19 395911 11.90 11.90 11.30 11.80 0.05 -0.42% 11.80 3 11.85 1 0.00
2012-11-21 6215 41000 19 482150 11.80 11.85 11.70 11.80 0.00 0% 11.70 8 11.80 12 0.00
2012-11-22 6215 41001 22 481911 11.80 11.80 11.70 11.75 0.05 -0.42% 11.70 4 11.80 7 0.00
2012-11-23 6215 54452 31 642501 11.75 11.90 11.75 11.80 0.05 0.43% 11.80 1 11.85 2 0.00
2012-11-26 6215 106116 30 1256117 11.90 12.25 11.80 11.85 0.05 0.42% 11.85 6 11.90 1 0.00
2012-11-27 6215 19377 11 229197 11.90 11.90 11.80 11.80 0.05 -0.42% 11.75 4 11.85 4 0.00
2012-11-28 6215 8182 8 95855 11.70 11.80 11.70 11.80 0.00 0% 11.70 1 11.80 3 0.00
2012-11-29 6215 727478 23 8584667 11.85 11.90 11.80 11.80 0.00 0% 11.70 6 11.80 2 0.00
2012-11-30 6215 49283 40 589679 11.80 12.10 11.80 12.00 0.20 1.69% 12.00 1 12.05 3 0.00
2012-12-03 6215 73050 48 875140 11.90 12.20 11.80 11.80 0.20 -1.67% 11.80 1 11.95 1 0.00
2012-12-04 6215 19000 14 226000 11.80 12.00 11.80 11.95 0.15 1.27% 11.90 5 12.00 2 0.00
2012-12-05 6215 86000 55 1048850 12.05 12.40 12.05 12.15 0.20 1.67% 12.10 6 12.15 2 0.00
2012-12-06 6215 37581 23 453972 12.20 12.20 11.95 11.95 0.20 -1.65% 11.95 1 12.00 10 0.00
2012-12-07 6215 40050 24 481674 12.00 12.10 11.90 11.90 0.05 -0.42% 11.90 1 11.95 1 0.00
2012-12-10 6215 79000 20 944350 11.80 12.05 11.80 12.00 0.10 0.84% 11.90 23 12.05 5 0.00
2012-12-11 6215 89001 30 1064211 12.05 12.05 11.85 11.95 0.05 -0.42% 11.90 1 12.00 8 0.00
2012-12-12 6215 43063 16 514599 11.95 11.95 11.95 11.95 0.00 0% 11.95 4 12.00 2 0.00
2012-12-13 6215 95000 45 1140450 11.95 12.05 11.90 12.05 0.10 0.84% 12.00 2 12.05 2 0.00
2012-12-14 6215 14040 11 168934 12.00 12.10 12.00 12.10 0.05 0.41% 12.00 11 12.10 7 0.00
2012-12-17 6215 17738 11 212732 12.10 12.10 11.95 11.95 0.15 -1.24% 11.95 12 12.00 1 0.00
2012-12-18 6215 37100 21 441433 11.95 12.00 11.70 11.95 0.00 0% 11.90 2 11.95 5 0.00
2012-12-19 6215 105008 28 1256294 12.00 12.10 11.90 11.95 0.00 0% 11.90 14 12.00 3 0.00
2012-12-20 6215 45332 19 538567 11.65 11.95 11.65 11.90 0.05 -0.42% 11.90 5 11.95 65 0.00
2012-12-21 6215 105191 39 1228303 11.80 11.90 11.60 11.70 0.20 -1.68% 11.65 11 11.70 1 0.00
2012-12-22 6215 35002 12 414272 11.75 11.85 11.75 11.85 0.15 1.28% 11.70 2 11.80 1 0.00
2012-12-24 6215 31838 16 376403 11.80 11.85 11.70 11.85 0.00 0% 11.80 2 11.85 4 0.00
2012-12-25 6215 103238 32 1218736 11.75 11.90 11.70 11.90 0.05 0.42% 11.80 3 11.90 7 0.00
2012-12-26 6215 98813 43 1160941 11.75 11.90 11.70 11.70 0.20 -1.68% 11.70 19 11.75 1 0.00
2012-12-27 6215 151001 42 1760861 11.80 11.85 11.50 11.70 0.00 0% 11.60 10 11.70 2 0.00
2012-12-28 6215 36192 27 422745 11.80 11.80 11.60 11.60 0.10 -0.85% 11.60 10 11.80 10 0.00