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　29.85
0
0%		29.90
0.05
0.17%		29.80
-0.1
-0.33%		 　29.60
-0.2
-0.67%		29.70
0.1
0.34%		29.70
0
0%		29.70
0
0%		29.70
0
0%		 　29.85
0.15
0.51%		29.80
-0.05
-0.17%		29.90
0.1
0.34%		29.50
-0.4
-1.34%		29.85
0.35
1.19%		 　30.10
0.25
0.84%		30.95
0.85
2.82%		30.60
-0.35
-1.13%		30.30
-0.3
-0.98%		30.50
0.2
0.66%		 　30.50
0
0%		31.00
0.5
1.64%		31.20
0.2
0.65%		31.40
0.2
0.64%		30.13
2 月33.55
2.15
6.85%		 　35.60
2.05
6.11%		35.00
-0.6
-1.69%		34.35
-0.65
-1.86%		 　　　　　　　　　　34.50
0.15
0.44%		34.60
0.1
0.29%		35.00
0.4
1.16%		34.20
-0.8
-2.29%		33.75
-0.45
-1.32%		34.00
0.25
0.74%		 33.90
-0.1
-0.29%		33.55
-0.35
-1.03%		33.75
0.2
0.6%		 34.3
3 月34.05
0.3
0.89%		 　33.55
-0.5
-1.47%		34.35
0.8
2.38%		33.80
-0.55
-1.6%		34.00
0.2
0.59%		33.85
-0.15
-0.44%		 　33.95
0.1
0.3%		33.55
-0.4
-1.18%		33.75
0.2
0.6%		34.10
0.35
1.04%		34.15
0.05
0.15%		 　33.65
-0.5
-1.46%		33.55
-0.1
-0.3%		33.45
-0.1
-0.3%		33.45
0
0%		34.10
0.65
1.94%		 　34.35
0.25
0.73%		34.30
-0.05
-0.15%		34.30
0
0%		34.20
-0.1
-0.29%		34.25
0.05
0.15%		 33.92
4 月33.85
-0.4
-1.17%		33.55
-0.3
-0.89%		33.65
0.1
0.3%		 　　　33.20
-0.45
-1.34%		32.85
-0.35
-1.05%		33.00
0.15
0.46%		33.30
0.3
0.91%		33.05
-0.25
-0.75%		 　32.80
-0.25
-0.76%		32.65
-0.15
-0.46%		32.80
0.15
0.46%		33.30
0.5
1.52%		33.40
0.1
0.3%		 　33.30
-0.1
-0.3%		33.25
-0.05
-0.15%		33.70
0.45
1.35%		33.50
-0.2
-0.59%		33.20
-0.3
-0.9%		 　32.85
-0.35
-1.05%		33.25
0.4
1.22%		 33.25
5 月　34.60
1.35
4.06%		34.50
-0.1
-0.29%		 　34.55
0.05
0.14%		34.70
0.15
0.43%		34.75
0.05
0.14%		34.75
0
0%		34.50
-0.25
-0.72%		 　34.20
-0.3
-0.87%		34.40
0.2
0.58%		34.20
-0.2
-0.58%		34.35
0.15
0.44%		34.35
0
0%		 　34.05
-0.3
-0.87%		34.60
0.55
1.62%		34.75
0.15
0.43%		34.50
-0.25
-0.72%		34.25
-0.25
-0.72%		 　34.40
0.15
0.44%		35.00
0.6
1.74%		35.25
0.25
0.71%		34.60
-0.65
-1.84%		34.60
0
0%		34.5
6 月 　34.30
-0.3
-0.87%		34.20
-0.1
-0.29%		34.45
0.25
0.73%		34.20
-0.25
-0.73%		34.05
-0.15
-0.44%		 　34.30
0.25
0.73%		34.25
-0.05
-0.15%		 33.50
-0.75
-2.19%		33.45
-0.05
-0.15%		 　33.90
0.45
1.35%		34.10
0.2
0.59%		34.00
-0.1
-0.29%		33.80
-0.2
-0.59%		34.10
0.3
0.89%		 　33.75
-0.35
-1.03%		33.25
-0.5
-1.48%		33.70
0.45
1.35%		33.95
0.25
0.74%		33.50
-0.45
-1.33%		 33.65
7 月31.35
-2.15
-6.42%		31.20
-0.15
-0.48%		31.50
0.3
0.96%		30.95
-0.55
-1.75%		31.00
0.05
0.16%		 　31.50
0.5
1.61%		31.40
-0.1
-0.32%		31.40
0
0%		31.50
0.1
0.32%		31.50
0
0%		 　31.15
-0.35
-1.11%		31.30
0.15
0.48%		31.30
0
0%		31.10
-0.2
-0.64%		31.05
-0.05
-0.16%		 　31.40
0.35
1.13%		31.90
0.5
1.59%		31.70
-0.2
-0.63%		33.50
1.8
5.68%		33.15
-0.35
-1.04%		 　33.15
0
0%		33.10
-0.05
-0.15%		32.80
-0.3
-0.91%		31.74
8 月32.80
0
0%		32.55
-0.25
-0.76%		 　32.85
0.3
0.92%		32.70
-0.15
-0.46%		32.30
-0.4
-1.22%		32.15
-0.15
-0.46%		32.00
-0.15
-0.47%		 　30.70
-1.3
-4.06%		30.85
0.15
0.49%		30.50
-0.35
-1.13%		30.00
-0.5
-1.64%		30.00
0
0%		 　29.85
-0.15
-0.5%		29.35
-0.5
-1.68%		 29.95
0.6
2.04%		30.00
0.05
0.17%		 　29.75
-0.25
-0.83%		30.00
0.25
0.84%		29.65
-0.35
-1.17%		29.65
0
0%		29.60
-0.05
-0.17%		 30.75
9 月　29.90
0.3
1.01%		30.65
0.75
2.51%		30.85
0.2
0.65%		30.80
-0.05
-0.16%		30.90
0.1
0.32%		 　30.50
-0.4
-1.29%		30.25
-0.25
-0.82%		30.30
0.05
0.17%		30.30
0
0%		30.25
-0.05
-0.17%		30.45
0.2
0.66%		 30.80
0.35
1.15%		30.70
-0.1
-0.32%		30.75
0.05
0.16%		 　　　30.65
-0.1
-0.33%		30.75
0.1
0.33%		30.50
-0.25
-0.81%		30.45
-0.05
-0.16%		30.35
-0.1
-0.33%		 　30.15
-0.2
-0.66%		 30.5
10 月30.10
-0.05
-0.17%		30.20
0.1
0.33%		31.30
1.1
3.64%		31.40
0.1
0.32%		 　32.10
0.7
2.23%		31.40
-0.7
-2.18%		31.00
-0.4
-1.27%		 31.00
0
0%		 　30.55
-0.45
-1.45%		30.90
0.35
1.15%		30.90
0
0%		31.25
0.35
1.13%		32.30
1.05
3.36%		 　32.85
0.55
1.7%		32.80
-0.05
-0.15%		32.40
-0.4
-1.22%		32.00
-0.4
-1.23%		32.20
0.2
0.63%		 　32.85
0.65
2.02%		32.55
-0.3
-0.91%		33.15
0.6
1.84%		32.70
-0.45
-1.36%		31.75
11 月32.30
-0.4
-1.22%		 　32.05
-0.25
-0.77%		31.80
-0.25
-0.78%		31.80
0
0%		31.55
-0.25
-0.79%		31.15
-0.4
-1.27%		 　31.10
-0.05
-0.16%		30.90
-0.2
-0.64%		30.65
-0.25
-0.81%		30.80
0.15
0.49%		30.50
-0.3
-0.97%		 　30.30
-0.2
-0.66%		30.65
0.35
1.16%		30.75
0.1
0.33%		30.40
-0.35
-1.14%		30.35
-0.05
-0.16%		 　30.25
-0.1
-0.33%		30.80
0.55
1.82%		30.85
0.05
0.16%		30.90
0.05
0.16%		31.45
0.55
1.78%		 31.02
12 月　31.25
-0.2
-0.64%		30.95
-0.3
-0.96%		30.60
-0.35
-1.13%		30.65
0.05
0.16%		30.70
0.05
0.16%		 　30.60
-0.1
-0.33%		30.55
-0.05
-0.16%		30.55
0
0%		30.40
-0.15
-0.49%		30.30
-0.1
-0.33%		 　30.35
0.05
0.17%		30.35
0
0%		30.55
0.2
0.66%		30.35
-0.2
-0.65%		30.85
0.5
1.65%		 　30.70
-0.15
-0.49%		30.55
-0.15
-0.49%		30.70
0.15
0.49%		30.80
0.1
0.33%		30.85
0.05
0.16%		 　31.00
0.15
0.49%		31.15
0.15
0.48%		30.67

說明:最高漲幅:6.85%最低跌幅:-6.42% 最高價:35.60最低價:29.35平均價:32.14,灰色底表示週末,漲130天(46.25)元,跌154天(-50.25)元,平盤26天
7%=1,6%=3,4%=3,3%=3,2%=21,1%=52,0%=73,-0%=2,-1%=4,-2%=11,-3%=50,-4%=87,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 6213 705670 301 21059941 29.75 29.95 29.70 29.85 0.20 0% 29.85 51 29.90 97 9.13
2013-01-03 6213 1455699 521 43847625 29.90 30.40 29.90 29.90 0.05 0.17% 29.90 22 29.95 10 9.14
2013-01-04 6213 651281 348 19416590 29.95 29.95 29.60 29.80 0.10 -0.33% 29.80 30 29.85 20 9.11
2013-01-07 6213 570059 266 16944936 29.90 29.90 29.60 29.60 0.20 -0.67% 29.60 28 29.65 1 9.05
2013-01-08 6213 470262 270 13963897 29.60 29.80 29.60 29.70 0.10 0.34% 29.65 40 29.70 102 9.08
2013-01-09 6213 762516 303 22644309 29.65 29.80 29.65 29.70 0.00 0% 29.65 41 29.70 143 9.08
2013-01-10 6213 1070245 468 31851516 29.70 29.90 29.65 29.70 0.00 0% 29.70 58 29.75 40 9.08
2013-01-11 6213 635287 232 18890138 29.70 29.80 29.70 29.70 0.00 0% 29.65 87 29.70 24 9.08
2013-01-14 6213 1242760 296 36945962 29.70 29.85 29.60 29.85 0.15 0.51% 29.80 13 29.85 8 9.13
2013-01-15 6213 758872 353 22659491 29.85 29.95 29.75 29.80 0.05 -0.17% 29.75 26 29.80 20 9.11
2013-01-16 6213 1105971 480 33234130 29.80 30.35 29.75 29.90 0.10 0.34% 29.90 26 29.95 1 9.14
2013-01-17 6213 969694 483 29033618 29.95 30.35 29.50 29.50 0.40 -1.34% 29.50 27 29.55 4 9.02
2013-01-18 6213 422395 255 12586679 29.85 29.85 29.60 29.85 0.35 1.19% 29.80 11 29.85 14 9.13
2013-01-21 6213 363617 202 10931523 29.85 30.20 29.85 30.10 0.25 0.84% 30.10 18 30.15 26 9.20
2013-01-22 6213 3091802 1349 94949890 30.30 31.10 30.30 30.95 0.85 2.82% 30.95 1 31.00 54 9.46
2013-01-23 6213 1315101 566 40487267 30.95 31.00 30.60 30.60 0.35 -1.13% 30.60 3 30.65 3 9.36
2013-01-24 6213 574463 315 17463656 30.70 30.70 30.25 30.30 0.30 -0.98% 30.30 17 30.40 2 9.27
2013-01-25 6213 389620 252 11849210 30.35 30.50 30.30 30.50 0.20 0.66% 30.45 23 30.50 20 9.33
2013-01-28 6213 306176 175 9329050 30.50 30.70 30.30 30.50 0.00 0% 30.45 33 30.50 30 9.33
2013-01-29 6213 1453487 672 44868935 30.50 31.00 30.50 31.00 0.50 1.64% 30.95 1 31.00 37 9.48
2013-01-30 6213 1710151 708 53311131 31.30 31.40 30.95 31.20 0.20 0.65% 31.15 5 31.20 21 9.54
2013-01-31 6213 1462449 649 45614823 31.05 31.40 30.90 31.40 0.20 0.64% 31.40 159 31.45 67 9.60
2013-02-01 6213 12779431 3729 424600282 32.00 33.55 32.00 33.55 2.15 6.85% 33.55 2048 0.00 0 10.26
2013-02-04 6213 15268483 5347 532517990 34.05 35.80 33.90 35.60 2.05 6.11% 35.55 39 35.60 10 10.89
2013-02-05 6213 6300033 2867 221968355 35.60 35.85 34.90 35.00 0.60 -1.69% 34.95 32 35.00 939 10.70
2013-02-06 6213 4129044 2094 142553636 35.00 35.10 34.25 34.35 0.65 -1.86% 34.30 29 34.35 1 10.50
2013-02-18 6213 2445778 1018 84750458 34.95 34.95 34.50 34.50 0.15 0.44% 34.50 21 34.55 4 10.55
2013-02-19 6213 1872627 960 64560825 34.50 34.70 34.10 34.60 0.10 0.29% 34.55 32 34.60 31 10.58
2013-02-20 6213 4082907 1875 143304350 34.95 35.40 34.70 35.00 0.40 1.16% 35.00 5 35.05 28 10.70
2013-02-21 6213 2395589 1115 82256545 34.80 34.85 34.10 34.20 0.80 -2.29% 34.15 120 34.20 11 10.46
2013-02-22 6213 2259657 1065 76276818 34.05 34.05 33.60 33.75 0.45 -1.32% 33.70 76 33.75 213 10.32
2013-02-23 6213 1370449 627 46640516 33.80 34.30 33.70 34.00 0.25 0.74% 34.00 6 34.05 6 10.40
2013-02-25 6213 2063934 760 70330418 34.00 34.35 33.70 33.90 0.10 -0.29% 33.90 31 33.95 1 10.37
2013-02-26 6213 1541961 606 51693835 33.50 33.70 33.40 33.55 0.35 -1.03% 33.50 3 33.55 655 10.26
2013-02-27 6213 1943322 766 65271694 33.70 33.90 33.20 33.75 0.20 0.6% 33.75 2 33.80 14 10.32
2013-03-01 6213 2836887 946 96892358 33.95 34.35 33.85 34.05 0.30 0.89% 34.00 4 34.05 60 10.41
2013-03-04 6213 1146183 681 38672630 34.25 34.25 33.45 33.55 0.50 -1.47% 33.50 55 33.55 46 10.26
2013-03-05 6213 3143525 1271 107216595 33.65 34.60 33.65 34.35 0.80 2.38% 34.35 49 34.40 4 10.50
2013-03-06 6213 2128703 1083 72757148 34.70 34.70 33.80 33.80 0.55 -1.6% 33.80 6 33.85 3 10.34
2013-03-07 6213 1285628 740 43694951 33.85 34.15 33.85 34.00 0.20 0.59% 34.00 18 34.10 27 10.40
2013-03-08 6213 1070601 695 36384953 34.20 34.25 33.85 33.85 0.15 -0.44% 33.85 11 33.90 3 10.35
2013-03-11 6213 996038 521 33853526 33.85 34.10 33.80 33.95 0.10 0.3% 33.95 35 34.00 2 10.38
2013-03-12 6213 1387101 653 46978716 34.20 34.25 33.55 33.55 0.40 -1.18% 33.55 39 33.60 60 10.26
2013-03-13 6213 909482 438 30676084 33.60 33.95 33.55 33.75 0.20 0.6% 33.70 4 33.75 6 10.32
2013-03-14 6213 944328 460 32001277 33.80 34.10 33.55 34.10 0.35 1.04% 34.05 52 34.10 34 10.43
2013-03-15 6213 1138543 542 38813812 34.25 34.30 33.90 34.15 0.05 0.15% 34.10 26 34.15 4 10.44
2013-03-18 6213 670829 371 22639623 34.00 34.05 33.65 33.65 0.50 -1.46% 33.65 9 33.70 27 10.29
2013-03-19 6213 1040634 543 34962826 33.70 33.85 33.50 33.55 0.10 -0.3% 33.55 7 33.60 4 10.26
2013-03-20 6213 569677 328 19102343 33.50 33.65 33.40 33.45 0.10 -0.3% 33.45 4 33.50 6 10.23
2013-03-21 6213 718678 364 24100887 33.90 33.90 33.45 33.45 0.00 0% 33.45 19 33.50 5 10.23
2013-03-22 6213 1331910 596 45036030 33.50 34.15 33.40 34.10 0.65 1.94% 34.00 5 34.10 20 10.43
2013-03-25 6213 1679054 658 57414132 34.45 34.45 34.00 34.35 0.25 0.73% 34.30 36 34.35 87 10.50
2013-03-26 6213 1559349 619 53352159 34.35 34.40 34.00 34.30 0.05 -0.15% 34.25 16 34.30 6 10.49
2013-03-27 6213 3168814 1147 109470923 34.30 34.80 34.25 34.30 0.00 0% 34.25 118 34.30 33 10.49
2013-03-28 6213 1193939 515 40929061 34.45 34.50 34.20 34.20 0.10 -0.29% 34.20 15 34.25 1 10.46
2013-03-29 6213 1193591 581 40817619 34.20 34.40 34.05 34.25 0.05 0.15% 34.20 17 34.25 5 10.51
2013-04-01 6213 716484 426 24322274 34.30 34.40 33.80 33.85 0.40 -1.17% 33.85 41 33.90 3 10.38
2013-04-02 6213 909209 508 30696832 33.85 34.05 33.55 33.55 0.30 -0.89% 33.50 140 33.60 3 10.29
2013-04-03 6213 1241286 565 41814652 33.55 34.00 33.55 33.65 0.10 0.3% 33.65 28 33.70 6 10.32
2013-04-08 6213 1515797 684 50002051 33.30 33.45 32.70 33.20 0.45 -1.34% 33.20 40 33.25 23 10.18
2013-04-09 6213 1396842 651 46099985 33.20 33.30 32.75 32.85 0.35 -1.05% 32.80 20 32.85 4 10.08
2013-04-10 6213 721523 312 23788259 32.95 33.05 32.80 33.00 0.15 0.46% 33.00 41 33.05 11 10.12
2013-04-11 6213 487204 286 16167001 33.40 33.40 33.00 33.30 0.30 0.91% 33.25 2 33.30 11 10.21
2013-04-12 6213 410938 221 13632944 33.35 33.40 33.05 33.05 0.25 -0.75% 33.05 14 33.15 17 10.14
2013-04-15 6213 554822 227 18213846 33.10 33.10 32.60 32.80 0.25 -0.76% 32.65 4 32.80 1 10.06
2013-04-16 6213 706221 344 22875357 32.60 32.75 32.20 32.65 0.15 -0.46% 32.65 12 32.75 7 10.02
2013-04-17 6213 755468 417 24728294 32.80 32.90 32.60 32.80 0.15 0.46% 32.80 62 32.85 5 10.06
2013-04-18 6213 1144197 680 37997277 32.90 33.40 32.85 33.30 0.50 1.52% 33.30 13 33.35 2 10.21
2013-04-19 6213 1137852 414 38135967 33.50 33.80 33.20 33.40 0.10 0.3% 33.35 3 33.40 5 10.25
2013-04-22 6213 637522 399 21274176 33.50 33.60 33.20 33.30 0.10 -0.3% 33.25 7 33.30 6 10.21
2013-04-23 6213 567296 276 18846490 33.30 33.60 33.10 33.25 0.05 -0.15% 33.15 33 33.25 18 10.20
2013-04-24 6213 800341 380 26834833 33.40 33.75 33.30 33.70 0.45 1.35% 33.65 20 33.70 18 10.34
2013-04-25 6213 1673933 814 56502207 33.45 33.95 33.45 33.50 0.20 -0.59% 33.45 18 33.50 4 10.28
2013-04-26 6213 730804 451 24438082 33.65 33.80 33.20 33.20 0.30 -0.9% 33.20 31 33.25 12 10.18
2013-04-29 6213 751016 395 24799971 33.50 33.50 32.85 32.85 0.35 -1.05% 32.85 8 32.90 19 10.08
2013-04-30 6213 546135 363 18150111 33.00 33.40 33.00 33.25 0.40 1.22% 33.20 5 33.25 1 10.20
2013-05-02 6213 3944025 1825 134927890 33.70 34.80 33.50 34.60 1.35 4.06% 34.55 38 34.60 14 10.61
2013-05-03 6213 4311676 1580 149522410 34.90 34.95 34.30 34.50 0.10 -0.29% 34.50 171 34.55 8 10.58
2013-05-06 6213 1237942 658 42756900 34.75 34.75 34.30 34.55 0.05 0.14% 34.55 7 34.60 43 10.60
2013-05-07 6213 4087021 1369 141634912 34.70 35.20 33.60 34.70 0.15 0.43% 34.65 13 34.70 17 10.39
2013-05-08 6213 1653132 871 57599859 34.90 35.10 34.50 34.75 0.05 0.14% 34.70 17 34.75 8 10.40
2013-05-09 6213 1136687 538 39629265 34.75 35.00 34.75 34.75 0.00 0% 34.75 3 34.80 1 10.40
2013-05-10 6213 975499 464 33669061 34.75 34.75 34.35 34.50 0.25 -0.72% 34.50 30 34.55 3 10.33
2013-05-13 6213 757386 428 25959374 34.50 34.60 34.05 34.20 0.30 -0.87% 34.10 20 34.20 11 10.24
2013-05-14 6213 801537 405 27537158 34.20 34.60 34.15 34.40 0.20 0.58% 34.30 3 34.40 10 10.30
2013-05-15 6213 658750 350 22638931 34.50 34.60 34.20 34.20 0.20 -0.58% 34.20 14 34.35 1 10.24
2013-05-16 6213 1469302 619 50720370 34.50 34.70 34.35 34.35 0.15 0.44% 34.35 6 34.40 2 10.44
2013-05-17 6213 1160432 475 39632469 34.00 34.35 33.90 34.35 0.00 0% 34.25 5 34.35 23 10.44
2013-05-20 6213 521600 237 17842422 34.20 34.45 34.05 34.05 0.30 -0.87% 34.05 11 34.10 6 10.35
2013-05-21 6213 1554890 687 53749548 34.20 34.80 34.20 34.60 0.55 1.62% 34.55 6 34.60 13 10.52
2013-05-22 6213 1323636 626 46155850 34.80 35.10 34.70 34.75 0.15 0.43% 34.70 22 34.75 9 10.56
2013-05-23 6213 1047616 605 36277302 34.75 34.85 34.45 34.50 0.25 -0.72% 34.45 6 34.50 5 10.49
2013-05-24 6213 546092 238 18806678 34.50 34.70 34.20 34.25 0.25 -0.72% 34.25 5 34.35 8 10.41
2013-05-27 6213 244841 152 8421199 34.60 34.60 34.20 34.40 0.15 0.44% 34.40 2 34.45 9 10.46
2013-05-28 6213 1420467 653 49611743 34.40 35.10 34.40 35.00 0.60 1.74% 34.95 11 35.00 30 10.64
2013-05-29 6213 2775584 1367 98210697 35.20 35.65 35.10 35.25 0.25 0.71% 35.25 14 35.30 6 10.71
2013-05-30 6213 980477 468 34196425 35.10 35.25 34.60 34.60 0.65 -1.84% 34.60 38 34.70 12 10.52
2013-05-31 6213 554817 331 19278841 34.80 35.00 34.60 34.60 0.00 0% 34.60 8 34.80 11 10.52
2013-06-03 6213 337121 243 11588672 34.10 34.50 34.10 34.30 0.30 -0.87% 34.30 24 34.45 16 10.43
2013-06-04 6213 433080 274 14864571 34.20 34.50 34.20 34.20 0.10 -0.29% 34.20 61 34.35 20 10.40
2013-06-05 6213 543709 399 18685180 34.20 34.50 34.15 34.45 0.25 0.73% 34.45 18 34.50 49 10.47
2013-06-06 6213 866004 374 29731435 34.15 34.45 34.15 34.20 0.25 -0.73% 34.20 4 34.35 3 10.40
2013-06-07 6213 964010 497 33128535 34.15 34.65 34.05 34.05 0.15 -0.44% 34.05 9 34.10 5 10.35
2013-06-10 6213 633804 341 21762364 34.10 34.50 34.10 34.30 0.25 0.73% 34.30 1 34.40 26 10.43
2013-06-11 6213 732131 348 25194104 34.00 34.55 34.00 34.25 0.05 -0.15% 34.25 23 34.45 40 10.41
2013-06-13 6213 1025803 519 34615397 34.05 34.10 33.50 33.50 0.75 -2.19% 33.50 61 33.55 20 10.18
2013-06-14 6213 518275 288 17301990 33.50 33.65 33.20 33.45 0.05 -0.15% 33.45 4 33.50 94 10.17
2013-06-17 6213 656396 292 22169143 33.20 34.00 33.20 33.90 0.45 1.35% 33.90 21 33.95 20 10.30
2013-06-18 6213 608105 275 20697660 33.90 34.20 33.90 34.10 0.20 0.59% 34.05 14 34.10 14 10.36
2013-06-19 6213 847801 396 28974399 34.50 34.50 34.00 34.00 0.10 -0.29% 34.00 13 34.10 6 10.33
2013-06-20 6213 1414967 418 47838486 33.90 33.95 33.65 33.80 0.20 -0.59% 33.80 11 33.85 13 10.27
2013-06-21 6213 599242 261 20182908 33.30 34.10 33.30 34.10 0.30 0.89% 34.10 267 34.20 3 10.36
2013-06-24 6213 1056223 414 35757370 34.30 34.30 33.75 33.75 0.35 -1.03% 33.75 39 33.80 3 10.26
2013-06-25 6213 523677 285 17504673 33.75 33.75 33.20 33.25 0.50 -1.48% 33.25 27 33.45 1 10.11
2013-06-26 6213 520179 306 17579648 34.20 34.20 33.45 33.70 0.45 1.35% 33.70 39 33.80 1 10.24
2013-06-27 6213 1346192 535 45698882 33.90 34.10 33.75 33.95 0.25 0.74% 33.90 9 33.95 10 10.32
2013-06-28 6213 2595071 923 87668253 34.00 34.05 33.50 33.50 0.45 -1.33% 33.50 107 33.55 3 10.18
2013-07-01 6213 1943135 544 61042728 31.20 31.65 31.20 31.35 0.00 -6.42% 31.35 25 31.50 9 9.53
2013-07-02 6213 645472 232 20273325 31.50 31.50 31.20 31.20 0.15 -0.48% 31.20 51 31.25 1 9.48
2013-07-03 6213 1893080 544 58251109 31.10 31.50 30.30 31.50 0.30 0.96% 31.20 51 31.50 17 9.57
2013-07-04 6213 326011 175 10140136 31.50 31.60 30.90 30.95 0.55 -1.75% 30.95 8 31.00 16 9.41
2013-07-05 6213 308384 174 9553085 31.00 31.30 30.70 31.00 0.05 0.16% 31.00 84 31.05 7 9.42
2013-07-08 6213 683606 290 21313096 30.80 31.50 30.65 31.50 0.50 1.61% 31.50 12 31.55 24 9.57
2013-07-09 6213 485516 233 15280144 31.45 31.65 31.25 31.40 0.10 -0.32% 31.40 16 31.50 16 9.54
2013-07-10 6213 251037 138 7871704 31.50 31.80 31.10 31.40 0.00 0% 31.40 57 31.45 5 9.54
2013-07-11 6213 453799 215 14207485 31.45 31.65 31.05 31.50 0.10 0.32% 31.40 72 31.50 24 9.57
2013-07-12 6213 294000 130 9246550 31.20 31.60 31.20 31.50 0.00 0% 31.50 14 31.55 31 9.57
2013-07-15 6213 353251 186 11044550 31.60 31.70 31.10 31.15 0.35 -1.11% 31.15 29 31.20 1 9.47
2013-07-16 6213 535177 335 16828285 31.15 31.60 31.15 31.30 0.15 0.48% 31.30 5 31.50 9 9.51
2013-07-17 6213 282799 151 8849733 31.30 31.55 31.20 31.30 0.00 0% 31.25 9 31.40 1 9.51
2013-07-18 6213 231199 133 7209684 31.30 31.55 31.10 31.10 0.20 -0.64% 31.10 33 31.30 15 9.45
2013-07-19 6213 395753 176 12328573 31.20 31.55 31.00 31.05 0.05 -0.16% 31.00 87 31.05 2 9.44
2013-07-22 6213 627092 168 19592433 31.10 31.40 31.05 31.40 0.35 1.13% 31.30 5 31.40 29 9.54
2013-07-23 6213 1108173 491 35385254 31.50 32.30 31.40 31.90 0.50 1.59% 31.85 30 31.90 28 9.70
2013-07-24 6213 485385 243 15487946 32.10 32.15 31.70 31.70 0.20 -0.63% 31.70 50 31.90 36 9.64
2013-07-25 6213 4582612 2039 152283362 32.85 33.55 32.50 33.50 1.80 5.68% 33.50 3 33.55 21 10.18
2013-07-26 6213 1503940 690 50097320 33.70 33.80 33.00 33.15 0.35 -1.04% 33.15 13 33.25 10 10.08
2013-07-29 6213 792040 418 26092874 33.15 33.45 32.60 33.15 0.00 0% 32.95 6 33.20 22 10.08
2013-07-30 6213 558792 273 18454786 33.15 33.15 32.90 33.10 0.05 -0.15% 33.05 2 33.15 15 10.06
2013-07-31 6213 664099 269 21819027 33.10 33.10 32.70 32.80 0.30 -0.91% 32.80 6 32.85 4 9.97
2013-08-01 6213 560784 214 18471234 33.00 33.25 32.80 32.80 0.00 0% 32.75 88 32.80 18 9.97
2013-08-02 6213 746882 349 24442199 33.05 33.10 32.55 32.55 0.25 -0.76% 32.55 8 32.60 8 9.89
2013-08-05 6213 641362 250 20957929 32.95 32.95 32.55 32.85 0.30 0.92% 32.80 10 32.85 1 9.98
2013-08-06 6213 664119 291 21689618 32.85 32.95 32.50 32.70 0.15 -0.46% 32.60 5 32.70 12 9.94
2013-08-07 6213 857791 328 27874955 32.55 32.80 32.30 32.30 0.40 -1.22% 32.30 165 32.35 1 9.82
2013-08-08 6213 642139 246 20728699 32.30 32.50 32.15 32.15 0.15 -0.46% 32.15 7 32.20 11 9.77
2013-08-09 6213 882967 395 28271544 32.15 32.30 31.90 32.00 0.15 -0.47% 31.95 1 32.00 44 9.73
2013-08-12 6213 2427138 975 73769072 30.00 30.75 30.00 30.70 1.30 -4.06% 30.70 44 30.75 35 9.33
2013-08-13 6213 1259692 506 38693944 30.60 31.05 30.40 30.85 0.15 0.49% 30.85 187 30.90 5 11.10
2013-08-14 6213 899778 357 27422574 30.80 30.85 30.30 30.50 0.35 -1.13% 30.50 15 30.60 29 10.97
2013-08-15 6213 1251181 454 37435280 30.30 30.30 29.50 30.00 0.50 -1.64% 30.00 168 30.10 7 10.79
2013-08-16 6213 913006 387 27354230 30.00 30.30 29.80 30.00 0.00 0% 30.00 143 30.10 35 10.79
2013-08-19 6213 545590 235 16371506 30.25 30.25 29.85 29.85 0.15 -0.5% 29.80 39 29.85 41 10.74
2013-08-20 6213 755737 403 22276862 29.50 29.85 29.30 29.35 0.50 -1.68% 29.35 5 29.40 3 10.56
2013-08-22 6213 381167 201 11310593 29.30 29.95 29.30 29.95 0.60 2.04% 29.80 16 29.95 23 10.55
2013-08-23 6213 531124 239 15909989 30.10 30.10 29.65 30.00 0.05 0.17% 30.00 11 30.05 1 10.56
2013-08-26 6213 355171 176 10565007 29.55 29.90 29.55 29.75 0.25 -0.83% 29.75 1 29.80 13 10.48
2013-08-27 6213 519744 191 15496905 29.75 30.00 29.70 30.00 0.25 0.84% 30.00 9 30.05 17 10.56
2013-08-28 6213 505748 287 15019809 30.15 30.15 29.60 29.65 0.35 -1.17% 29.65 1 29.75 1 10.44
2013-08-29 6213 364338 225 10794366 29.65 29.85 29.50 29.65 0.00 0% 29.65 13 29.80 10 10.44
2013-08-30 6213 699223 211 20685383 29.70 29.80 29.35 29.60 0.05 -0.17% 29.55 3 29.70 6 10.42
2013-09-02 6213 217450 119 6504609 30.00 30.00 29.75 29.90 0.30 1.01% 29.85 2 29.90 11 10.53
2013-09-03 6213 842274 363 25653903 30.20 30.75 30.00 30.65 0.75 2.51% 30.65 10 30.70 4 10.79
2013-09-04 6213 323905 193 9929228 30.65 30.85 30.45 30.85 0.20 0.65% 30.70 17 30.85 2 10.86
2013-09-05 6213 418235 193 12896085 30.85 31.10 30.50 30.80 0.05 -0.16% 30.75 2 30.85 6 10.85
2013-09-06 6213 259565 143 8024400 31.00 31.20 30.65 30.90 0.10 0.32% 30.65 19 30.90 16 10.88
2013-09-09 6213 269424 159 8212676 30.90 31.10 29.90 30.50 0.40 -1.29% 30.30 2 30.55 5 10.74
2013-09-10 6213 208909 128 6344604 30.50 30.65 30.20 30.25 0.25 -0.82% 30.25 26 30.30 10 10.65
2013-09-11 6213 195039 99 5902229 30.50 30.50 30.10 30.30 0.05 0.17% 30.20 2 30.35 9 10.67
2013-09-12 6213 544162 231 16458570 30.55 30.55 30.10 30.30 0.00 0% 30.15 1 30.30 3 10.67
2013-09-13 6213 314131 145 9553340 30.50 30.65 30.20 30.25 0.05 -0.17% 30.25 6 30.35 1 10.65
2013-09-14 6213 270187 139 8234613 30.55 30.60 30.30 30.45 0.20 0.66% 30.45 6 30.50 15 10.72
2013-09-16 6213 576260 394 17708003 30.45 31.00 30.45 30.80 0.35 1.15% 30.70 17 30.80 15 10.85
2013-09-17 6213 376472 166 11587293 30.90 30.90 30.65 30.70 0.10 -0.32% 30.65 3 30.70 7 10.81
2013-09-18 6213 523459 288 16062044 30.90 30.90 30.50 30.75 0.05 0.16% 30.60 36 30.75 46 10.83
2013-09-23 6213 479471 345 14687283 30.80 31.00 30.50 30.65 0.10 -0.33% 30.60 3 30.75 1 10.79
2013-09-24 6213 633988 217 19504578 30.65 30.95 30.60 30.75 0.10 0.33% 30.60 27 30.75 19 10.83
2013-09-25 6213 536018 249 16374388 30.75 30.75 30.50 30.50 0.25 -0.81% 30.50 11 30.65 16 10.74
2013-09-26 6213 563700 207 17135663 30.50 30.50 30.25 30.45 0.05 -0.16% 30.30 1 30.45 42 10.72
2013-09-27 6213 541402 202 16415211 30.55 30.75 30.25 30.35 0.10 -0.33% 30.35 19 30.50 8 10.69
2013-09-30 6213 570104 309 17195970 30.35 30.35 30.10 30.15 0.20 -0.66% 30.10 24 30.15 26 10.62
2013-10-01 6213 540208 293 16287014 30.10 30.25 30.10 30.10 0.05 -0.17% 30.10 13 30.15 31 10.60
2013-10-02 6213 745987 357 22529860 30.20 30.30 30.15 30.20 0.10 0.33% 30.15 31 30.20 24 10.63
2013-10-03 6213 1489029 787 45923989 30.50 31.40 30.25 31.30 1.10 3.64% 31.25 9 31.30 18 11.02
2013-10-04 6213 669749 329 20989813 31.30 31.50 31.15 31.40 0.10 0.32% 31.20 7 31.45 11 11.06
2013-10-07 6213 1283116 569 40789438 31.55 32.10 31.40 32.10 0.70 2.23% 32.00 361 32.10 16 11.30
2013-10-08 6213 681051 356 21444386 32.00 32.00 31.20 31.40 0.70 -2.18% 31.35 31 31.40 10 11.06
2013-10-09 6213 338508 182 10557466 31.35 31.55 31.00 31.00 0.40 -1.27% 31.00 36 31.10 2 10.92
2013-10-11 6213 280537 143 8716384 31.40 31.45 30.80 31.00 0.00 0% 30.80 14 31.00 14 10.92
2013-10-14 6213 299482 177 9187647 30.80 31.45 30.40 30.55 0.45 -1.45% 30.50 2 30.55 5 10.76
2013-10-15 6213 210066 132 6531373 30.60 31.40 30.60 30.90 0.35 1.15% 30.85 1 30.95 10 10.88
2013-10-16 6213 385190 229 11970858 31.40 31.40 30.90 30.90 0.00 0% 30.90 8 31.10 29 10.88
2013-10-17 6213 264060 135 8243158 31.40 31.40 30.90 31.25 0.35 1.13% 31.25 20 31.30 14 11.00
2013-10-18 6213 4364677 1607 140572844 31.50 32.50 31.50 32.30 1.05 3.36% 32.25 12 32.30 4 11.37
2013-10-21 6213 2287383 1026 74685455 32.90 32.90 32.40 32.85 0.55 1.7% 32.80 7 32.85 69 11.57
2013-10-22 6213 1627342 596 53500810 32.85 33.10 32.55 32.80 0.05 -0.15% 32.75 42 32.80 2 11.55
2013-10-23 6213 670516 331 21807586 32.80 32.85 32.20 32.40 0.40 -1.22% 32.35 3 32.40 8 11.41
2013-10-24 6213 866283 467 27754256 32.35 32.35 31.90 32.00 0.40 -1.23% 32.00 7 32.05 57 11.27
2013-10-25 6213 689848 393 22174857 32.05 32.40 32.00 32.20 0.20 0.63% 32.15 8 32.20 17 11.34
2013-10-28 6213 1203567 524 39191131 32.40 32.85 32.25 32.85 0.65 2.02% 32.70 4 32.85 20 11.57
2013-10-29 6213 650616 366 21256615 32.90 32.95 32.45 32.55 0.30 -0.91% 32.55 23 32.60 2 11.46
2013-10-30 6213 3927678 1730 130661224 33.00 33.55 32.90 33.15 0.60 1.84% 33.10 27 33.15 16 11.67
2013-10-31 6213 792793 406 26097305 33.10 33.15 32.70 32.70 0.45 -1.36% 32.70 1 32.80 3 11.51
2013-11-01 6213 535169 319 17391039 32.70 32.95 32.30 32.30 0.40 -1.22% 32.30 34 32.35 11 11.37
2013-11-04 6213 599849 277 19236955 32.10 32.30 32.00 32.05 0.25 -0.77% 32.05 16 32.10 6 11.29
2013-11-05 6213 836585 298 26775969 31.80 32.40 31.80 31.80 0.25 -0.78% 31.80 65 31.85 11 11.20
2013-11-06 6213 453675 265 14357911 32.10 32.10 31.40 31.80 0.00 0% 31.70 3 31.80 9 11.20
2013-11-07 6213 325946 192 10325987 31.80 31.90 31.55 31.55 0.25 -0.79% 31.55 1 31.65 12 11.11
2013-11-08 6213 410256 209 12880422 31.45 31.75 31.10 31.15 0.40 -1.27% 31.15 19 31.20 1 10.97
2013-11-11 6213 316378 206 9852441 31.15 31.50 31.05 31.10 0.05 -0.16% 31.10 4 31.20 9 10.95
2013-11-12 6213 460321 269 14265214 31.20 31.40 30.65 30.90 0.20 -0.64% 30.80 4 30.90 1 10.88
2013-11-13 6213 267543 154 8224145 30.65 31.00 30.65 30.65 0.25 -0.81% 30.65 3 30.70 6 12.16
2013-11-14 6213 350956 222 10792940 30.70 30.90 30.60 30.80 0.15 0.49% 30.80 25 30.85 4 12.22
2013-11-15 6213 455181 269 13933747 30.80 30.80 30.50 30.50 0.30 -0.97% 30.45 26 30.50 4 12.10
2013-11-18 6213 296399 172 9010684 30.60 30.60 30.25 30.30 0.20 -0.66% 30.30 17 30.40 9 12.02
2013-11-19 6213 161754 98 4950321 30.40 30.75 30.35 30.65 0.35 1.16% 30.60 10 30.65 17 12.16
2013-11-20 6213 304740 166 9381677 30.60 30.90 30.60 30.75 0.10 0.33% 30.65 8 30.80 41 12.20
2013-11-21 6213 234050 108 7121826 30.70 30.70 30.35 30.40 0.35 -1.14% 30.35 37 30.40 35 12.06
2013-11-22 6213 310006 124 9411277 30.40 30.50 30.30 30.35 0.05 -0.16% 30.30 2 30.35 9 12.04
2013-11-25 6213 333639 194 10120823 30.35 30.70 30.20 30.25 0.10 -0.33% 30.25 50 30.45 1 12.00
2013-11-26 6213 1041427 370 31873357 30.25 30.80 30.25 30.80 0.55 1.82% 30.80 50 30.85 87 12.22
2013-11-27 6213 1754657 404 54076567 30.80 31.10 30.45 30.85 0.05 0.16% 30.85 38 31.00 6 12.24
2013-11-28 6213 1938019 649 59888329 31.00 31.40 30.65 30.90 0.05 0.16% 30.90 44 30.95 1 12.26
2013-11-29 6213 554981 307 17305152 31.00 31.45 30.90 31.45 0.55 1.78% 31.40 1 31.45 18 12.48
2013-12-02 6213 273586 152 8527768 31.50 31.50 31.00 31.25 0.20 -0.64% 31.25 10 31.30 7 12.40
2013-12-03 6213 368800 153 11406437 31.15 31.20 30.80 30.95 0.30 -0.96% 30.95 32 31.00 14 12.28
2013-12-04 6213 613954 280 18768551 30.95 31.00 30.40 30.60 0.35 -1.13% 30.60 20 30.65 1 12.14
2013-12-05 6213 258116 140 7928596 31.00 31.00 30.60 30.65 0.05 0.16% 30.65 1 30.80 14 12.16
2013-12-06 6213 436658 104 12741960 30.65 30.80 30.50 30.70 0.05 0.16% 30.70 29 30.80 22 12.18
2013-12-09 6213 220761 125 6794656 30.95 31.00 30.60 30.60 0.10 -0.33% 30.60 39 30.70 1 12.14
2013-12-10 6213 180402 112 5514463 30.80 30.80 30.50 30.55 0.05 -0.16% 30.50 69 30.55 4 12.12
2013-12-11 6213 303016 207 9249732 30.60 30.65 30.45 30.55 0.00 0% 30.50 2 30.55 1 12.12
2013-12-12 6213 267409 209 8129443 30.55 30.55 30.30 30.40 0.15 -0.49% 30.40 9 30.45 16 12.06
2013-12-13 6213 301442 188 9158285 30.40 30.50 30.30 30.30 0.10 -0.33% 30.30 79 30.45 5 12.02
2013-12-16 6213 291502 183 8818183 30.30 30.50 30.20 30.35 0.05 0.17% 30.20 13 30.35 5 12.04
2013-12-17 6213 260285 172 7908967 30.40 30.50 30.30 30.35 0.00 0% 30.35 5 30.40 11 12.04
2013-12-18 6213 712884 270 21882569 30.35 31.00 30.35 30.55 0.20 0.66% 30.50 1 30.55 17 12.12
2013-12-19 6213 410980 346 12510644 30.60 30.75 30.35 30.35 0.20 -0.65% 30.35 11 30.45 2 12.04
2013-12-20 6213 305803 225 9368688 30.35 30.85 30.35 30.85 0.50 1.65% 30.65 1 30.85 2 12.24
2013-12-23 6213 412849 201 12743929 31.00 31.00 30.70 30.70 0.15 -0.49% 30.70 16 30.80 5 12.18
2013-12-24 6213 228997 130 7002506 30.70 30.70 30.50 30.55 0.15 -0.49% 30.55 1 30.60 3 12.12
2013-12-25 6213 256191 147 7841641 30.85 30.85 30.50 30.70 0.15 0.49% 30.60 4 30.70 44 12.18
2013-12-26 6213 414799 207 12725084 30.80 30.90 30.55 30.80 0.10 0.33% 30.75 33 30.80 32 12.22
2013-12-27 6213 375399 205 11571736 30.80 31.00 30.70 30.85 0.05 0.16% 30.85 11 30.90 1 12.24
2013-12-30 6213 760426 300 23544336 31.00 31.15 30.80 31.00 0.15 0.49% 30.90 19 31.00 46 12.30
2013-12-31 6213 912515 457 28435965 31.15 31.45 30.90 31.15 0.15 0.48% 31.10 1 31.15 7 12.36
2013-12-31 6213 912515 457 28435965 31.15 31.45 30.90 31.15 0.15 0% 31.10 1 31.15 7 12.36