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　11.75
0
0%		11.75
0
0%		11.75
0
0%		 　11.75
0
0%		12.20
0.45
3.83%		12.15
-0.05
-0.41%		12.15
0
0%		11.90
-0.25
-2.06%		 　11.90
0
0%		11.90
0
0%		11.80
-0.1
-0.84%		11.80
0
0%		11.95
0.15
1.27%		 　11.80
-0.15
-1.26%		11.80
0
0%		11.70
-0.1
-0.85%		11.80
0.1
0.85%		11.90
0.1
0.85%		 　11.80
-0.1
-0.84%		12.00
0.2
1.69%		12.00
0
0%		12.80
0.8
6.67%		11.91
2 月13.00
0.2
1.56%		 　12.60
-0.4
-3.08%		12.40
-0.2
-1.59%		12.30
-0.1
-0.81%		 　　　　　　　　　　12.15
-0.15
-1.22%		12.30
0.15
1.23%		12.15
-0.15
-1.22%		12.20
0.05
0.41%		12.00
-0.2
-1.64%		11.95
-0.05
-0.42%		 11.95
0
0%		11.95
0
0%		11.95
0
0%		 12.18
3 月12.00
0.05
0.42%		 　11.95
-0.05
-0.42%		11.95
0
0%		11.95
0
0%		12.00
0.05
0.42%		12.10
0.1
0.83%		 　12.35
0.25
2.07%		12.35
0
0%		12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 　11.95
-0.3
-2.45%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.05
0.1
0.84%		11.90
-0.15
-1.24%		 　12.00
0.1
0.84%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.55
0.5
4.15%		12.20
-0.35
-2.79%		 12.09
4 月12.00
-0.2
-1.64%		12.00
0
0%		11.85
-0.15
-1.25%		 　　　11.50
-0.35
-2.95%		11.35
-0.15
-1.3%		11.45
0.1
0.88%		11.55
0.1
0.87%		11.45
-0.1
-0.87%		 　11.50
0.05
0.44%		11.35
-0.15
-1.3%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		 　12.10
0.65
5.68%		11.65
-0.45
-3.72%		11.60
-0.05
-0.43%		11.45
-0.15
-1.29%		11.50
0.05
0.44%		 　11.50
0
0%		11.55
0.05
0.43%		 11.59
5 月　11.60
0.05
0.43%		11.50
-0.1
-0.86%		 　11.80
0.3
2.61%		11.60
-0.2
-1.69%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		11.65
0.1
0.87%		 　11.75
0.1
0.86%		11.75
0
0%		11.85
0.1
0.85%		11.85
0
0%		11.95
0.1
0.84%		 　11.90
-0.05
-0.42%		12.30
0.4
3.36%		12.30
0
0%		11.80
-0.5
-4.07%		11.80
0
0%		 　11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		12.00
0.2
1.69%		11.81
6 月 　11.85
-0.15
-1.25%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		12.25
0.45
3.81%		12.10
-0.15
-1.22%		 　12.40
0.3
2.48%		12.70
0.3
2.42%		 12.20
-0.5
-3.94%		12.05
-0.15
-1.23%		 　12.20
0.15
1.24%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		 　11.80
-0.15
-1.26%		11.50
-0.3
-2.54%		11.55
0.05
0.43%		11.80
0.25
2.16%		11.80
0
0%		 12.02
7 月12.00
0.2
1.69%		11.85
-0.15
-1.25%		11.70
-0.15
-1.27%		11.35
-0.35
-2.99%		11.30
-0.05
-0.44%		 　11.10
-0.2
-1.77%		11.20
0.1
0.9%		11.20
0
0%		11.25
0.05
0.45%		11.50
0.25
2.22%		 　11.50
0
0%		11.40
-0.1
-0.87%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.50
0.1
0.88%		 　11.70
0.2
1.74%		11.75
0.05
0.43%		11.75
0
0%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		 　11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		11.54
8 月11.60
-0.2
-1.69%		11.55
-0.05
-0.43%		 　11.50
-0.05
-0.43%		11.90
0.4
3.48%		11.65
-0.25
-2.1%		11.70
0.05
0.43%		11.60
-0.1
-0.85%		 　11.60
0
0%		11.55
-0.05
-0.43%		11.65
0.1
0.87%		11.70
0.05
0.43%		11.80
0.1
0.85%		 　12.60
0.8
6.78%		12.80
0.2
1.59%		 12.65
-0.15
-1.17%		12.65
0
0%		 　13.50
0.85
6.72%		13.65
0.15
1.11%		13.50
-0.15
-1.1%		14.40
0.9
6.67%		14.40
0
0%		 12.47
9 月　14.90
0.5
3.47%		15.00
0.1
0.67%		15.40
0.4
2.67%		16.45
1.05
6.82%		17.60
1.15
6.99%		 　18.80
1.2
6.82%		17.50
-1.3
-6.91%		17.55
0.05
0.29%		17.90
0.35
1.99%		17.50
-0.4
-2.23%		17.00
-0.5
-2.86%		 17.00
0
0%		18.15
1.15
6.76%		18.15
0
0%		 　　　17.65
-0.5
-2.75%		18.00
0.35
1.98%		18.00
0
0%		18.25
0.25
1.39%		18.10
-0.15
-0.82%		 　18.10
0
0%		 17.47
10 月18.20
0.1
0.55%		18.30
0.1
0.55%		18.00
-0.3
-1.64%		18.10
0.1
0.56%		 　17.65
-0.45
-2.49%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		 16.45
-1.2
-6.8%		 　16.00
-0.45
-2.74%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		16.35
0.35
2.19%		 　16.55
0.2
1.22%		16.35
-0.2
-1.21%		17.40
1.05
6.42%		17.65
0.25
1.44%		17.45
-0.2
-1.13%		 　17.60
0.15
0.86%		17.35
-0.25
-1.42%		16.70
-0.65
-3.75%		17.05
0.35
2.1%		17.07
11 月16.90
-0.15
-0.88%		 　16.90
0
0%		18.05
1.15
6.8%		19.20
1.15
6.37%		19.70
0.5
2.6%		20.40
0.7
3.55%		 　21.70
1.3
6.37%		21.60
-0.1
-0.46%		22.95
1.35
6.25%		21.80
-1.15
-5.01%		21.75
-0.05
-0.23%		 　21.75
0
0%		22.35
0.6
2.76%		21.55
-0.8
-3.58%		21.95
0.4
1.86%		21.65
-0.3
-1.37%		 　22.70
1.05
4.85%		21.25
-1.45
-6.39%		22.20
0.95
4.47%		21.50
-0.7
-3.15%		21.10
-0.4
-1.86%		 20.86
12 月　20.60
-0.5
-2.37%		20.90
0.3
1.46%		20.60
-0.3
-1.44%		20.30
-0.3
-1.46%		20.40
0.1
0.49%		 　20.00
-0.4
-1.96%		21.30
1.3
6.5%		21.30
0
0%		19.90
-1.4
-6.57%		19.90
0
0%		 　19.40
-0.5
-2.51%		18.05
-1.35
-6.96%		17.40
-0.65
-3.6%		17.30
-0.1
-0.57%		16.90
-0.4
-2.31%		 　16.80
-0.1
-0.59%		16.45
-0.35
-2.08%		17.00
0.55
3.34%		16.70
-0.3
-1.76%		16.70
0
0%		 　16.80
0.1
0.6%		17.00
0.2
1.19%		18.64

說明:最高漲幅:6.99%最低跌幅:-6.96% 最高價:22.95最低價:11.10平均價:14.18,灰色底表示週末,漲131天(42.9)元,跌131天(-36.3)元,平盤48天
7%=13,6%=7,5%=2,4%=5,3%=10,2%=22,1%=42,0%=78,-0%=1,-1%=1,-2%=5,-3%=7,-4%=15,-5%=26,-6%=29,-7%=47,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 6215 53000 14 622750 11.75 11.75 11.75 11.75 0.15 0% 11.65 6 11.80 6 0.00
2013-01-03 6215 70440 40 821247 11.75 11.75 11.60 11.75 0.00 0% 11.70 10 11.75 11 0.00
2013-01-04 6215 122000 43 1430550 11.75 11.80 11.65 11.75 0.00 0% 11.70 10 11.75 2 0.00
2013-01-07 6215 64000 30 750200 11.65 11.85 11.65 11.75 0.00 0% 11.70 2 11.80 5 0.00
2013-01-08 6215 397000 208 4876450 11.75 12.50 11.75 12.20 0.45 3.83% 12.15 3 12.25 3 0.00
2013-01-09 6215 65000 24 792700 12.20 12.20 12.15 12.15 0.05 -0.41% 12.15 6 12.25 5 0.00
2013-01-10 6215 128000 38 1549750 12.15 12.15 11.95 12.15 0.00 0% 12.00 13 12.15 19 0.00
2013-01-11 6215 45050 33 541880 12.05 12.15 11.90 11.90 0.25 -2.06% 11.90 12 12.05 1 0.00
2013-01-14 6215 92000 24 1096800 11.85 12.05 11.80 11.90 0.00 0% 11.90 2 12.00 1 0.00
2013-01-15 6215 58000 31 693950 12.05 12.10 11.90 11.90 0.00 0% 11.90 2 11.95 1 0.00
2013-01-16 6215 103000 30 1221150 12.00 12.00 11.80 11.80 0.10 -0.84% 11.80 7 11.85 3 0.00
2013-01-17 6215 114000 32 1356250 12.00 12.00 11.75 11.80 0.00 0% 11.75 12 11.80 5 0.00
2013-01-18 6215 133250 34 1596562 11.95 12.10 11.95 11.95 0.15 1.27% 11.95 7 12.05 5 0.00
2013-01-21 6215 62000 20 731950 11.95 11.95 11.70 11.80 0.15 -1.26% 11.80 6 11.85 1 0.00
2013-01-22 6215 60000 13 706700 11.70 11.80 11.70 11.80 0.00 0% 11.75 5 11.80 5 0.00
2013-01-23 6215 113000 30 1323750 11.80 11.80 11.65 11.70 0.10 -0.85% 11.70 4 11.75 2 0.00
2013-01-24 6215 70101 28 826401 11.75 11.85 11.70 11.80 0.10 0.85% 11.70 10 11.85 5 0.00
2013-01-25 6215 128000 52 1517150 11.95 12.00 11.70 11.90 0.10 0.85% 11.80 4 11.90 7 0.00
2013-01-28 6215 70000 21 829400 11.90 12.00 11.80 11.80 0.10 -0.84% 11.80 3 11.90 2 0.00
2013-01-29 6215 48000 21 570100 11.80 12.00 11.80 12.00 0.20 1.69% 11.85 1 12.00 36 0.00
2013-01-30 6215 108000 34 1291600 11.90 12.00 11.85 12.00 0.00 0% 11.95 1 12.00 20 0.00
2013-01-31 6215 711080 227 9033823 11.95 12.80 11.95 12.80 0.80 6.67% 12.80 1346 0.00 0 0.00
2013-02-01 6215 2019678 697 26890345 13.10 13.65 12.80 13.00 0.20 1.56% 12.95 1 13.00 24 0.00
2013-02-04 6215 279374 116 3538587 12.80 12.90 12.55 12.60 0.40 -3.08% 12.60 1 12.65 10 0.00
2013-02-05 6215 195000 72 2426600 12.50 12.75 12.30 12.40 0.20 -1.59% 12.40 17 12.55 11 0.00
2013-02-06 6215 123238 56 1524763 12.45 12.45 12.30 12.30 0.10 -0.81% 12.30 12 12.40 2 0.00
2013-02-18 6215 189000 60 2307500 12.35 12.60 12.10 12.15 0.15 -1.22% 12.15 1 12.20 1 0.00
2013-02-19 6215 100075 45 1232861 12.35 12.40 12.30 12.30 0.15 1.23% 12.30 1 12.35 1 0.00
2013-02-20 6215 183000 76 2238200 12.35 12.45 12.10 12.15 0.15 -1.22% 12.15 22 12.20 29 0.00
2013-02-21 6215 138000 40 1672500 12.10 12.20 12.00 12.20 0.05 0.41% 12.05 25 12.20 18 0.00
2013-02-22 6215 138937 60 1672139 12.20 12.20 11.95 12.00 0.20 -1.64% 12.00 2 12.05 5 0.00
2013-02-23 6215 138000 68 1654150 12.00 12.05 11.90 11.95 0.05 -0.42% 11.95 16 12.00 17 0.00
2013-02-25 6215 135117 52 1618167 11.95 12.00 11.95 11.95 0.00 0% 11.90 21 12.00 17 0.00
2013-02-26 6215 37122 23 442175 11.90 11.95 11.85 11.95 0.00 0% 11.90 41 12.00 16 0.00
2013-02-27 6215 110050 37 1314892 12.00 12.00 11.90 11.95 0.00 0% 11.95 8 12.00 18 0.00
2013-03-01 6215 142000 70 1722000 12.00 12.40 12.00 12.00 0.05 0.42% 12.00 1 12.10 1 0.00
2013-03-04 6215 92000 31 1103950 12.20 12.20 11.95 11.95 0.05 -0.42% 11.95 2 12.00 9 0.00
2013-03-05 6215 54050 26 647295 12.10 12.10 11.95 11.95 0.00 0% 11.90 12 11.95 3 0.00
2013-03-06 6215 148250 49 1778075 12.05 12.10 11.95 11.95 0.00 0% 11.90 9 11.95 2 0.00
2013-03-07 6215 97000 35 1170600 12.15 12.20 12.00 12.00 0.05 0.42% 12.00 15 12.05 1 0.00
2013-03-08 6215 176875 54 2149292 12.20 12.20 12.10 12.10 0.10 0.83% 12.10 1 12.20 4 0.00
2013-03-11 6215 92832 42 1138466 12.25 12.35 12.20 12.35 0.25 2.07% 12.25 9 12.35 3 0.00
2013-03-12 6215 313000 125 3907900 12.30 12.70 12.30 12.35 0.00 0% 12.30 3 12.35 8 0.00
2013-03-13 6215 139000 56 1720900 12.50 12.50 12.25 12.25 0.10 -0.81% 12.25 8 12.35 4 0.00
2013-03-14 6215 103000 52 1271400 12.30 12.50 12.25 12.30 0.05 0.41% 12.25 12 12.35 3 0.00
2013-03-15 6215 33000 20 409500 12.50 12.50 12.25 12.25 0.05 -0.41% 12.25 7 12.30 1 0.00
2013-03-18 6215 78000 45 941100 12.15 12.25 11.95 11.95 0.30 -2.45% 11.95 9 12.05 1 0.00
2013-03-19 6215 67000 29 805800 12.10 12.10 12.00 12.00 0.05 0.42% 11.95 5 12.05 2 0.00
2013-03-20 6215 41150 27 494550 12.00 12.10 11.95 11.95 0.05 -0.42% 11.95 1 12.00 1 0.00
2013-03-21 6215 71000 30 857300 12.00 12.15 12.00 12.05 0.10 0.84% 12.05 2 12.10 15 0.00
2013-03-22 6215 42000 26 503850 12.00 12.10 11.90 11.90 0.15 -1.24% 11.85 6 11.90 2 0.00
2013-03-25 6215 38082 20 456021 11.95 12.00 11.95 12.00 0.10 0.84% 11.95 1 12.00 35 0.00
2013-03-26 6215 214150 57 2595864 12.05 12.25 11.90 12.10 0.10 0.83% 12.10 2 12.15 8 0.00
2013-03-27 6215 288072 66 3515909 12.15 12.35 12.05 12.05 0.05 -0.41% 12.05 8 12.10 2 0.00
2013-03-28 6215 485199 187 5952477 12.10 12.60 11.90 12.55 0.50 4.15% 12.50 102 12.55 90 0.00
2013-03-29 6215 272000 88 3377850 12.55 12.55 12.20 12.20 0.35 -2.79% 12.20 1 12.25 1 0.00
2013-04-01 6215 115169 51 1389678 12.10 12.15 12.00 12.00 0.20 -1.64% 12.00 18 12.10 3 0.00
2013-04-02 6215 109000 55 1305450 12.00 12.10 11.85 12.00 0.00 0% 12.00 1 12.05 3 0.00
2013-04-03 6215 74531 47 885942 12.10 12.10 11.80 11.85 0.15 -1.25% 11.85 2 11.95 15 0.00
2013-04-08 6215 92000 49 1056300 11.70 11.70 11.30 11.50 0.35 -2.95% 11.40 5 11.50 1 0.00
2013-04-09 6215 60558 35 694693 11.45 11.60 11.35 11.35 0.15 -1.3% 11.40 1 11.50 14 0.00
2013-04-10 6215 125000 48 1443000 11.35 11.70 11.35 11.45 0.10 0.88% 11.45 11 11.50 1 0.00
2013-04-11 6215 72000 26 833650 11.55 11.60 11.50 11.55 0.10 0.87% 11.55 14 11.60 5 0.00
2013-04-12 6215 30000 12 345350 11.55 11.60 11.45 11.45 0.10 -0.87% 11.45 1 11.50 1 0.00
2013-04-15 6215 94000 36 1093750 11.50 11.80 11.45 11.50 0.05 0.44% 11.45 16 11.55 7 0.00
2013-04-16 6215 21000 10 237800 11.25 11.35 11.25 11.35 0.15 -1.3% 11.40 1 11.45 4 0.00
2013-04-17 6215 24000 12 272250 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 3 11.45 1 0.00
2013-04-18 6215 29000 12 330200 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 10 11.40 1 0.00
2013-04-19 6215 35000 21 398800 11.65 11.65 11.35 11.45 0.10 0.88% 11.45 8 11.50 11 0.00
2013-04-22 6215 1414250 303 17023250 11.45 12.25 11.25 12.10 0.65 5.68% 12.05 2 12.10 6 0.00
2013-04-23 6215 332250 172 3931137 11.95 12.10 11.65 11.65 0.45 -3.72% 11.65 9 11.70 2 0.00
2013-04-24 6215 142000 65 1658650 11.80 11.80 11.55 11.60 0.05 -0.43% 11.60 19 11.70 1 0.00
2013-04-25 6215 122000 46 1406550 11.60 11.70 11.45 11.45 0.15 -1.29% 11.45 12 11.50 1 0.00
2013-04-26 6215 45000 23 519450 11.55 11.65 11.45 11.50 0.05 0.44% 11.50 8 11.55 13 0.00
2013-04-29 6215 46000 23 530900 11.50 11.65 11.50 11.50 0.00 0% 11.50 6 11.55 5 0.00
2013-04-30 6215 39000 17 450250 11.55 11.60 11.50 11.55 0.05 0.43% 11.55 5 11.60 1 0.00
2013-05-02 6215 37238 25 428925 11.50 11.60 11.45 11.60 0.05 0.43% 11.45 7 11.60 12 0.00
2013-05-03 6215 57000 18 656150 11.60 11.60 11.45 11.50 0.10 -0.86% 11.45 12 11.50 5 0.00
2013-05-06 6215 300080 104 3552894 11.60 12.20 11.60 11.80 0.30 2.61% 11.80 9 11.85 5 0.00
2013-05-07 6215 28010 21 325916 11.70 11.70 11.55 11.60 0.20 -1.69% 11.55 10 11.65 1 0.00
2013-05-08 6215 12419 11 144197 11.60 11.65 11.60 11.65 0.05 0.43% 11.60 1 11.65 3 0.00
2013-05-09 6215 104581 50 1214581 11.65 11.80 11.55 11.55 0.10 -0.86% 11.50 30 11.65 8 0.00
2013-05-10 6215 93000 32 1078450 11.55 11.70 11.55 11.65 0.10 0.87% 11.60 3 11.65 2 0.00
2013-05-13 6215 74009 24 863802 11.70 11.80 11.60 11.75 0.10 0.86% 11.70 1 11.75 3 0.00
2013-05-14 6215 91000 38 1073750 11.75 12.00 11.75 11.75 0.00 0% 11.70 5 11.75 1 0.00
2013-05-15 6215 124000 59 1474100 11.85 12.00 11.80 11.85 0.10 0.85% 11.85 6 11.90 7 0.00
2013-05-16 6215 66794 42 785820 11.85 11.85 11.70 11.85 0.00 0% 11.70 12 11.85 4 69.71
2013-05-17 6215 166334 72 2001124 11.85 12.20 11.85 11.95 0.10 0.84% 11.95 6 12.00 3 70.29
2013-05-20 6215 47286 21 564396 11.85 12.10 11.85 11.90 0.05 -0.42% 11.90 12 11.95 13 70.00
2013-05-21 6215 226000 86 2741700 11.85 12.30 11.80 12.30 0.40 3.36% 12.25 21 12.30 4 72.35
2013-05-22 6215 750133 182 9339822 12.40 12.65 12.25 12.30 0.00 0% 12.25 8 12.30 6 72.35
2013-05-23 6215 143147 69 1724014 12.20 12.20 11.80 11.80 0.50 -4.07% 11.80 8 11.90 1 69.41
2013-05-24 6215 71000 35 836450 11.80 11.80 11.75 11.80 0.00 0% 11.75 2 11.80 2 69.41
2013-05-27 6215 52000 22 613400 11.80 11.80 11.75 11.75 0.05 -0.42% 11.75 9 11.80 10 69.12
2013-05-28 6215 63000 25 747450 11.80 12.00 11.80 11.80 0.05 0.43% 11.80 17 11.90 4 69.41
2013-05-29 6215 107156 37 1280283 11.85 12.00 11.85 11.90 0.10 0.85% 11.90 17 12.00 31 70.00
2013-05-30 6215 63617 34 754792 11.90 12.00 11.80 11.80 0.10 -0.84% 11.80 9 11.85 1 69.41
2013-05-31 6215 130000 60 1566650 11.90 12.15 11.90 12.00 0.20 1.69% 11.95 32 12.00 4 70.59
2013-06-03 6215 59000 28 705300 12.00 12.00 11.85 11.85 0.15 -1.25% 11.85 3 12.00 16 69.71
2013-06-04 6215 42000 17 499750 12.00 12.00 11.85 11.90 0.05 0.42% 11.85 12 11.95 20 70.00
2013-06-05 6215 46182 26 548238 12.10 12.10 11.80 11.80 0.10 -0.84% 11.80 26 11.90 14 69.41
2013-06-06 6215 358000 82 4322350 11.90 12.25 11.80 12.25 0.45 3.81% 12.25 17 12.30 28 72.06
2013-06-07 6215 875030 202 10705363 12.25 12.35 11.95 12.10 0.15 -1.22% 12.05 14 12.10 3 71.18
2013-06-10 6215 2065000 420 25881650 12.10 12.85 12.00 12.40 0.30 2.48% 12.40 19 12.55 13 72.94
2013-06-11 6215 1149266 399 14719300 12.65 13.00 12.50 12.70 0.30 2.42% 12.70 21 12.75 28 74.71
2013-06-13 6215 580034 192 7150714 12.60 12.60 12.15 12.20 0.50 -3.94% 12.20 6 12.25 1 71.76
2013-06-14 6215 357609 111 4342918 12.25 12.30 12.05 12.05 0.15 -1.23% 12.05 15 12.10 6 70.88
2013-06-17 6215 158000 55 1919750 12.05 12.20 12.05 12.20 0.15 1.24% 12.20 7 12.25 7 71.76
2013-06-18 6215 149401 49 1811862 12.20 12.25 12.05 12.15 0.05 -0.41% 12.10 5 12.20 4 71.47
2013-06-19 6215 147232 50 1787130 12.10 12.30 12.05 12.05 0.10 -0.82% 12.05 2 12.20 4 70.88
2013-06-20 6215 144000 55 1729300 12.00 12.10 11.90 12.00 0.05 -0.41% 12.00 10 12.10 12 70.59
2013-06-21 6215 408604 63 4857148 11.95 11.95 11.75 11.95 0.05 -0.42% 11.90 12 12.00 10 70.29
2013-06-24 6215 118000 39 1405600 12.00 12.00 11.80 11.80 0.15 -1.26% 11.80 13 11.85 3 69.41
2013-06-25 6215 188151 70 2192736 11.80 11.85 11.50 11.50 0.30 -2.54% 11.50 3 11.75 1 67.65
2013-06-26 6215 56200 19 651210 11.70 11.70 11.50 11.55 0.05 0.43% 11.50 53 11.55 3 67.94
2013-06-27 6215 107000 39 1260600 11.65 12.00 11.60 11.80 0.25 2.16% 11.80 3 11.85 3 69.41
2013-06-28 6215 120367 37 1424030 11.85 11.90 11.80 11.80 0.00 0% 11.80 3 11.85 6 69.41
2013-07-01 6215 498000 77 5891700 11.90 12.00 11.80 12.00 0.20 1.69% 11.95 10 12.00 4 70.59
2013-07-02 6215 415844 80 4950639 12.05 12.10 11.80 11.85 0.15 -1.25% 11.80 29 11.90 5 69.71
2013-07-03 6215 99000 29 1163100 11.85 11.85 11.60 11.70 0.15 -1.27% 11.70 3 11.75 1 68.82
2013-07-04 6215 349000 89 3994900 11.65 11.65 11.20 11.35 0.35 -2.99% 11.30 1 11.35 6 66.76
2013-07-05 6215 818526 188 9209086 11.30 11.55 11.15 11.30 0.05 -0.44% 11.30 17 11.35 18 66.47
2013-07-08 6215 489000 147 5500400 11.40 11.40 11.10 11.10 0.20 -1.77% 11.10 5 11.25 1 65.29
2013-07-09 6215 670354 171 7541479 11.10 11.45 11.10 11.20 0.10 0.9% 11.20 2 11.25 8 65.88
2013-07-10 6215 501354 132 5641229 11.25 11.30 11.20 11.20 0.00 0% 11.25 6 11.30 20 65.88
2013-07-11 6215 422354 106 4754447 11.45 11.45 11.20 11.25 0.05 0.45% 11.25 19 11.30 14 66.18
2013-07-12 6215 245000 58 2775050 11.35 11.50 11.20 11.50 0.25 2.22% 11.30 5 11.50 11 67.65
2013-07-15 6215 118010 45 1349464 11.45 11.50 11.30 11.50 0.00 0% 11.50 1 11.55 5 67.65
2013-07-16 6215 196000 45 2254950 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 16 11.50 12 67.06
2013-07-17 6215 83000 21 952400 11.40 11.60 11.40 11.45 0.05 0.44% 11.45 2 11.50 10 67.35
2013-07-18 6215 62000 18 708800 11.45 11.45 11.35 11.40 0.05 -0.44% 11.40 4 11.50 17 67.06
2013-07-19 6215 99000 30 1133450 11.40 11.50 11.30 11.50 0.10 0.88% 11.45 4 11.50 3 67.65
2013-07-22 6215 1112114 219 12979022 11.50 11.80 11.50 11.70 0.20 1.74% 11.65 6 11.70 2 68.82
2013-07-23 6215 359114 103 4232078 11.80 11.90 11.65 11.75 0.05 0.43% 11.70 40 11.75 2 69.12
2013-07-24 6215 74237 27 871334 11.70 11.75 11.60 11.75 0.00 0% 11.70 15 11.75 3 69.12
2013-07-25 6215 51000 22 597600 11.75 11.75 11.70 11.70 0.05 -0.43% 11.70 8 11.75 11 68.82
2013-07-26 6215 42375 21 496474 11.80 11.80 11.70 11.75 0.05 0.43% 11.65 14 11.75 6 69.12
2013-07-29 6215 188277 56 2233767 11.75 12.00 11.65 11.70 0.05 -0.43% 11.70 8 11.75 3 68.82
2013-07-30 6215 61238 20 716087 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 3 11.70 8 68.53
2013-07-31 6215 340000 115 3959500 11.70 11.85 11.40 11.80 0.15 1.29% 11.75 2 11.80 10 69.41
2013-08-01 6215 351000 84 4088300 11.80 11.85 11.50 11.60 0.20 -1.69% 11.55 27 11.60 1 68.24
2013-08-02 6215 134050 40 1556676 11.75 11.75 11.50 11.55 0.05 -0.43% 11.50 16 11.55 3 67.94
2013-08-05 6215 85238 27 985998 11.55 11.65 11.45 11.50 0.05 -0.43% 11.50 16 11.60 4 67.65
2013-08-06 6215 41000 22 481450 11.50 11.90 11.50 11.90 0.40 3.48% 11.55 1 11.90 1 70.00
2013-08-07 6215 191000 47 2213000 11.80 11.80 11.50 11.65 0.25 -2.1% 11.55 7 11.70 1 68.53
2013-08-08 6215 54000 24 628550 11.50 11.70 11.50 11.70 0.05 0.43% 11.60 5 11.70 6 68.82
2013-08-09 6215 29323 16 343945 11.90 11.90 11.60 11.60 0.10 -0.85% 11.60 7 11.75 2 68.24
2013-08-12 6215 139663 39 1613708 11.65 11.70 11.50 11.60 0.00 0% 11.50 5 11.60 25 68.24
2013-08-13 6215 72000 20 829750 11.50 11.60 11.50 11.55 0.05 -0.43% 11.55 1 11.60 13 67.94
2013-08-14 6215 78000 25 901500 11.55 11.65 11.50 11.65 0.10 0.87% 11.55 20 11.65 16 68.53
2013-08-15 6215 141000 53 1648050 11.65 11.85 11.60 11.70 0.05 0.43% 11.65 1 11.70 10 68.82
2013-08-16 6215 176233 64 2068375 11.65 11.85 11.65 11.80 0.10 0.85% 11.75 31 11.80 22 35.76
2013-08-19 6215 1549705 526 19370212 11.85 12.60 11.85 12.60 0.80 6.78% 12.60 6 0.00 0 38.18
2013-08-20 6215 2366095 902 31057105 12.70 13.40 12.60 12.80 0.20 1.59% 12.80 11 12.95 1 38.79
2013-08-22 6215 1223285 424 15893397 12.80 13.30 12.65 12.65 0.15 -1.17% 12.65 9 12.75 16 38.33
2013-08-23 6215 686400 261 8656670 13.00 13.00 12.40 12.65 0.00 0% 12.60 7 12.65 9 38.33
2013-08-26 6215 2347664 424 31668812 13.50 13.50 13.15 13.50 0.85 6.72% 13.50 1699 0.00 0 40.91
2013-08-27 6215 3504305 1224 48249120 13.90 14.25 13.40 13.65 0.15 1.11% 13.65 7 13.70 1 41.36
2013-08-28 6215 994260 364 13435903 13.40 13.75 13.25 13.50 0.15 -1.1% 13.50 1 13.65 15 40.91
2013-08-29 6215 3898050 1075 55587918 13.75 14.40 13.65 14.40 0.90 6.67% 14.40 379 0.00 0 43.64
2013-08-30 6215 1862600 704 27041639 14.80 14.80 14.20 14.40 0.00 0% 14.40 11 14.45 4 43.64
2013-09-02 6215 2093904 710 31077479 14.50 15.15 14.50 14.90 0.50 3.47% 14.90 12 14.95 3 45.15
2013-09-03 6215 1512733 519 22277921 15.00 15.05 14.45 15.00 0.10 0.67% 14.90 1 15.00 3 45.45
2013-09-04 6215 1344103 512 20064577 14.90 15.40 14.55 15.40 0.40 2.67% 15.35 21 15.40 15 46.67
2013-09-05 6215 1413015 542 22797444 15.50 16.45 15.20 16.45 1.05 6.82% 16.45 743 0.00 0 49.85
2013-09-06 6215 3370239 1275 58465953 16.70 17.60 16.70 17.60 1.15 6.99% 17.60 281 0.00 0 53.33
2013-09-09 6215 5115322 1881 94683216 18.00 18.80 17.65 18.80 1.20 6.82% 18.80 75 0.00 0 56.97
2013-09-10 6215 3750141 1367 68811367 19.50 19.50 17.50 17.50 1.30 -6.91% 0.00 0 17.50 376 53.03
2013-09-11 6215 2002231 813 34672328 17.50 17.70 16.70 17.55 0.05 0.29% 17.50 7 17.60 25 53.18
2013-09-12 6215 1586352 680 28472932 17.60 18.30 17.60 17.90 0.35 1.99% 17.90 52 18.00 1 54.24
2013-09-13 6215 1482403 492 25949111 17.90 18.10 17.20 17.50 0.40 -2.23% 17.50 2 17.60 6 53.03
2013-09-14 6215 839372 331 14441474 17.70 17.80 16.70 17.00 0.50 -2.86% 17.00 26 17.05 2 51.52
2013-09-16 6215 827642 360 14227349 17.00 17.35 17.00 17.00 0.00 0% 17.00 15 17.10 2 51.52
2013-09-17 6215 1945623 705 34635104 16.90 18.15 16.90 18.15 1.15 6.76% 18.15 494 0.00 0 55.00
2013-09-18 6215 4896575 1827 90897350 18.40 19.30 17.85 18.15 0.00 0% 18.10 7 18.15 42 55.00
2013-09-23 6215 1341254 571 23958795 18.15 18.15 17.60 17.65 0.50 -2.75% 17.65 1 17.70 15 53.48
2013-09-24 6215 1384167 559 25006938 17.65 18.40 17.60 18.00 0.35 1.98% 17.95 5 18.00 10 54.55
2013-09-25 6215 987167 365 17859789 18.05 18.35 17.95 18.00 0.00 0% 17.95 8 18.00 10 54.55
2013-09-26 6215 1821167 691 33720439 18.10 19.00 18.10 18.25 0.25 1.39% 18.25 42 18.30 1 55.30
2013-09-27 6215 928130 318 17044503 18.35 18.60 18.10 18.10 0.15 -0.82% 18.10 3 18.20 1 54.85
2013-09-30 6215 608186 246 10972548 18.00 18.30 17.85 18.10 0.00 0% 18.10 1 18.15 5 54.85
2013-10-01 6215 1353116 450 24923105 18.10 18.60 18.10 18.20 0.10 0.55% 18.20 1 18.25 28 55.15
2013-10-02 6215 737551 272 13454505 18.60 18.60 18.05 18.30 0.10 0.55% 18.25 5 18.30 1 55.45
2013-10-03 6215 1003082 343 18074992 18.30 18.35 17.65 18.00 0.30 -1.64% 17.90 11 18.00 14 54.55
2013-10-04 6215 782170 297 14108076 18.00 18.25 17.80 18.10 0.10 0.56% 18.10 6 18.15 9 54.85
2013-10-07 6215 650100 201 11588395 18.30 18.30 17.65 17.65 0.45 -2.49% 17.60 51 17.65 41 53.48
2013-10-08 6215 1279000 335 22540950 17.65 17.95 17.20 17.60 0.05 -0.28% 17.60 8 17.65 1 53.33
2013-10-09 6215 568000 176 9975950 17.40 17.75 17.35 17.65 0.05 0.28% 17.55 2 17.65 1 53.48
2013-10-11 6215 672000 157 11079300 16.45 16.80 16.45 16.45 1.20 -6.8% 0.00 0 16.45 877 49.85
2013-10-14 6215 1770080 492 27753683 15.40 16.20 15.30 16.00 0.45 -2.74% 16.00 26 16.05 5 48.48
2013-10-15 6215 947003 242 15227198 16.00 16.35 15.85 16.10 0.10 0.63% 16.05 1 16.10 6 48.79
2013-10-16 6215 379581 146 6120675 16.15 16.25 15.80 16.15 0.05 0.31% 15.85 1 16.15 6 48.94
2013-10-17 6215 907584 227 14639177 16.15 16.30 15.70 16.00 0.15 -0.93% 15.90 34 16.00 14 48.48
2013-10-18 6215 320000 148 5148500 15.80 16.35 15.80 16.35 0.35 2.19% 16.30 10 16.35 3 49.55
2013-10-21 6215 790000 338 13367000 16.70 17.20 16.50 16.55 0.20 1.22% 16.55 6 16.60 6 50.15
2013-10-22 6215 733000 245 12035300 16.60 16.85 16.10 16.35 0.20 -1.21% 16.35 8 16.50 12 49.55
2013-10-23 6215 1390000 384 22757850 16.65 17.40 15.55 17.40 1.05 6.42% 16.65 1 17.40 34 52.73
2013-10-24 6215 1472000 518 25518000 17.15 17.65 16.95 17.65 0.25 1.44% 17.55 3 17.65 30 53.48
2013-10-25 6215 1112024 279 19595016 17.60 17.80 17.35 17.45 0.20 -1.13% 17.45 25 17.50 4 52.88
2013-10-28 6215 1159000 225 20439850 17.60 17.75 17.60 17.60 0.15 0.86% 17.60 50 17.70 18 53.33
2013-10-29 6215 850748 226 14940515 17.75 17.85 17.00 17.35 0.25 -1.42% 17.25 10 17.35 6 52.58
2013-10-30 6215 552294 181 9351665 17.30 17.40 16.70 16.70 0.65 -3.75% 16.65 2 16.70 55 50.61
2013-10-31 6215 805109 198 13698646 16.70 17.35 16.70 17.05 0.35 2.1% 17.00 25 17.05 3 51.67
2013-11-01 6215 444137 162 7550337 16.95 17.25 16.80 16.90 0.15 -0.88% 16.80 2 16.90 9 51.21
2013-11-04 6215 548000 171 9200450 16.35 17.15 16.35 16.90 0.00 0% 16.80 1 16.90 45 51.21
2013-11-05 6215 4091151 695 71717025 17.00 18.05 17.00 18.05 1.15 6.8% 18.05 249 0.00 0 54.70
2013-11-06 6215 7714551 2097 144809532 18.20 19.20 18.20 19.20 1.15 6.37% 19.20 2 19.25 20 58.18
2013-11-07 6215 5741551 1765 113709949 19.70 20.15 19.50 19.70 0.50 2.6% 19.70 27 19.80 10 59.70
2013-11-08 6215 4473709 1402 89934805 19.70 20.40 19.50 20.40 0.70 3.55% 20.30 101 20.40 30 61.82
2013-11-11 6215 6228520 2167 131639585 20.70 21.70 20.50 21.70 1.30 6.37% 21.65 101 21.70 16 65.76
2013-11-12 6215 5202850 1850 111810323 21.80 22.15 21.05 21.60 0.10 -0.46% 21.55 7 21.60 242 65.45
2013-11-13 6215 6231318 2049 138859447 21.80 22.95 21.80 22.95 1.35 6.25% 22.90 3 22.95 83 69.55
2013-11-14 6215 8889839 2986 200018011 23.00 23.50 21.80 21.80 1.15 -5.01% 21.80 3 21.95 9 66.06
2013-11-15 6215 6211963 1748 135374899 21.80 22.20 21.10 21.75 0.05 -0.23% 21.70 44 21.75 7 70.16
2013-11-18 6215 2291070 800 49965012 21.80 22.00 21.60 21.75 0.00 0% 21.75 52 21.80 15 70.16
2013-11-19 6215 5642934 1620 125494181 21.75 22.70 21.45 22.35 0.60 2.76% 22.30 80 22.35 3 72.10
2013-11-20 6215 2074757 702 45670199 22.20 22.50 21.55 21.55 0.80 -3.58% 21.55 66 21.65 2 69.52
2013-11-21 6215 1683649 631 36322379 21.45 22.00 21.20 21.95 0.40 1.86% 21.90 23 21.95 44 70.81
2013-11-22 6215 1973757 709 43501038 22.00 22.30 21.65 21.65 0.30 -1.37% 21.65 2 21.75 4 69.84
2013-11-25 6215 5169448 1541 116067630 21.90 22.85 21.60 22.70 1.05 4.85% 22.65 32 22.70 17 73.23
2013-11-26 6215 4394300 1526 96304184 22.70 22.70 21.25 21.25 1.45 -6.39% 21.25 14 21.30 2 68.55
2013-11-27 6215 2734812 1049 59229732 21.20 22.20 21.00 22.20 0.95 4.47% 22.10 1 22.20 58 71.61
2013-11-28 6215 1988104 777 43778969 22.30 22.40 21.50 21.50 0.70 -3.15% 21.50 55 21.70 9 69.35
2013-11-29 6215 1657000 712 35785700 21.60 22.00 21.10 21.10 0.40 -1.86% 21.10 38 21.40 5 68.06
2013-12-02 6215 3206140 1068 66649600 21.50 21.60 20.30 20.60 0.50 -2.37% 20.60 5 20.65 8 66.45
2013-12-03 6215 1926000 844 39282150 20.45 21.15 19.95 20.90 0.30 1.46% 20.90 34 20.95 16 67.42
2013-12-04 6215 1147200 453 23537400 20.75 20.75 20.25 20.60 0.30 -1.44% 20.55 4 20.60 3 66.45
2013-12-05 6215 924205 372 18918187 20.30 20.70 20.30 20.30 0.30 -1.46% 20.30 5 20.45 18 65.48
2013-12-06 6215 500000 261 10148750 20.30 20.50 20.10 20.40 0.10 0.49% 20.35 1 20.40 12 65.81
2013-12-09 6215 478000 247 9647850 20.40 20.50 20.00 20.00 0.40 -1.96% 20.00 18 20.10 2 64.52
2013-12-10 6215 3624000 1141 74957600 20.00 21.30 19.65 21.30 1.30 6.5% 21.10 7 21.30 91 68.71
2013-12-11 6215 6058240 1625 130302321 21.20 21.90 21.05 21.30 0.00 0% 21.30 62 21.35 4 68.71
2013-12-12 6215 5150550 1569 103617416 21.30 21.30 19.85 19.90 1.40 -6.57% 19.90 5 20.00 19 64.19
2013-12-13 6215 5564000 1270 110999600 19.90 20.20 19.65 19.90 0.00 0% 19.90 2 19.95 30 64.19
2013-12-16 6215 4020300 869 79809974 19.65 20.00 19.40 19.40 0.50 -2.51% 19.40 5 19.65 52 62.58
2013-12-17 6215 3781165 1206 70291578 19.50 19.75 18.05 18.05 1.35 -6.96% 0.00 0 18.05 199 58.23
2013-12-18 6215 3985380 1488 68246262 18.05 18.05 16.80 17.40 0.65 -3.6% 17.40 4 17.45 15 56.13
2013-12-19 6215 2161100 963 37773979 17.50 17.80 17.25 17.30 0.10 -0.57% 17.30 24 17.40 54 55.81
2013-12-20 6215 2812300 1158 47364261 17.35 17.50 16.30 16.90 0.40 -2.31% 16.85 6 16.90 65 54.52
2013-12-23 6215 1908050 701 32355284 16.90 17.25 16.70 16.80 0.10 -0.59% 16.80 32 16.85 58 54.19
2013-12-24 6215 2940881 1068 48130922 16.65 16.75 16.00 16.45 0.35 -2.08% 16.40 15 16.45 24 53.06
2013-12-25 6215 3617027 1500 61519962 16.50 17.30 16.45 17.00 0.55 3.34% 17.00 98 17.05 10 54.84
2013-12-26 6215 1593497 666 27134299 17.00 17.30 16.70 16.70 0.30 -1.76% 16.70 4 16.80 3 53.87
2013-12-27 6215 1435000 500 24227550 16.75 17.10 16.70 16.70 0.00 0% 16.70 9 16.80 26 53.87
2013-12-30 6215 820288 345 13789646 16.75 16.95 16.75 16.80 0.10 0.6% 16.80 18 16.85 11 54.19
2013-12-31 6215 1639000 660 27969950 16.90 17.25 16.75 17.00 0.20 1.19% 16.95 25 17.00 72 54.84
2013-12-31 6215 1639000 660 27969950 16.90 17.25 16.75 17.00 0.20 0% 16.95 25 17.00 72 54.84