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　　　21.90
0
0%		21.90
0
0%		21.90
0
0%		21.50
-0.4
-1.83%		21.85
0.35
1.63%		 　21.50
-0.35
-1.6%		21.45
-0.05
-0.23%		21.55
0.1
0.47%		21.50
-0.05
-0.23%		21.50
0
0%		 　22.00
0.5
2.33%		22.80
0.8
3.64%		22.80
0
0%		22.60
-0.2
-0.88%		22.85
0.25
1.11%		 　23.00
0.15
0.66%		23.00
0
0%		23.20
0.2
0.87%		23.30
0.1
0.43%		23.60
0.3
1.29%		23.75
0.15
0.64%		 22.39
2 月　23.90
0.15
0.63%		23.95
0.05
0.21%		 　　　　　　　　　　24.20
0.25
1.04%		25.20
1
4.13%		25.50
0.3
1.19%		26.00
0.5
1.96%		25.85
-0.15
-0.58%		 　26.00
0.15
0.58%		26.70
0.7
2.69%		26.65
-0.05
-0.19%		26.60
-0.05
-0.19%		26.60
0
0%		 25.85
3 月26.75
0.15
0.56%		26.30
-0.45
-1.68%		25.80
-0.5
-1.9%		26.30
0.5
1.94%		 　26.50
0.2
0.76%		26.60
0.1
0.38%		26.50
-0.1
-0.38%		26.55
0.05
0.19%		26.85
0.3
1.13%		 　27.60
0.75
2.79%		26.50
-1.1
-3.99%		26.70
0.2
0.75%		26.40
-0.3
-1.12%		26.70
0.3
1.14%		 　26.95
0.25
0.94%		27.10
0.15
0.56%		28.00
0.9
3.32%		28.45
0.45
1.61%		27.95
-0.5
-1.76%		 　27.80
-0.15
-0.54%		27.35
-0.45
-1.62%		27.95
0.6
2.19%		28.85
0.9
3.22%		27.09
4 月28.80
-0.05
-0.17%		 　　　28.60
-0.2
-0.69%		28.30
-0.3
-1.05%		28.10
-0.2
-0.71%		 　28.00
-0.1
-0.36%		27.50
-0.5
-1.79%		27.50
0
0%		27.70
0.2
0.73%		27.75
0.05
0.18%		 　27.90
0.15
0.54%		28.95
1.05
3.76%		29.05
0.1
0.35%		29.55
0.5
1.72%		29.55
0
0%		 　29.50
-0.05
-0.17%		29.50
0
0%		29.80
0.3
1.02%		30.00
0.2
0.67%		29.85
-0.15
-0.5%		 28.81
5 月　　30.15
0.3
1.01%		30.05
-0.1
-0.33%		30.00
-0.05
-0.17%		30.00
0
0%		 　29.95
-0.05
-0.17%		30.10
0.15
0.5%		29.90
-0.2
-0.66%		29.90
0
0%		29.95
0.05
0.17%		 　29.15
-0.8
-2.67%		29.00
-0.15
-0.51%		29.75
0.75
2.59%		29.90
0.15
0.5%		30.00
0.1
0.33%		 　30.05
0.05
0.17%		30.20
0.15
0.5%		30.65
0.45
1.49%		31.30
0.65
2.12%		30.95
-0.35
-1.12%		 　30.95
0
0%		29.95
-1
-3.23%		30.08
6 月30.20
0.25
0.83%		30.05
-0.15
-0.5%		30.30
0.25
0.83%		30.40
0.1
0.33%		 30.60
0.2
0.66%		30.90
0.3
0.98%		31.00
0.1
0.32%		 　　　30.55
-0.45
-1.45%		31.00
0.45
1.47%		31.00
0
0%		31.10
0.1
0.32%		31.55
0.45
1.45%		 　32.00
0.45
1.43%		32.40
0.4
1.25%		32.35
-0.05
-0.15%		32.10
-0.25
-0.77%		31.80
-0.3
-0.93%		 　31.75
-0.05
-0.16%		31.90
0.15
0.47%		32.00
0.1
0.31%		32.35
0.35
1.09%		 31.28
7 月31.10
-1.25
-3.86%		 　31.80
0.7
2.25%		 31.55
-0.25
-0.79%		31.85
0.3
0.95%		 　　32.80
0.95
2.98%		34.10
1.3
3.96%		33.75
-0.35
-1.03%		33.90
0.15
0.44%		34.35
0.45
1.33%		 　34.15
-0.2
-0.58%		34.30
0.15
0.44%		33.95
-0.35
-1.02%		34.95
1
2.95%		34.85
-0.1
-0.29%		 　34.85
0
0%		34.80
-0.05
-0.14%		34.60
-0.2
-0.57%		34.30
-0.3
-0.87%		34.00
-0.3
-0.87%		 33.63
8 月34.65
0.65
1.91%		35.25
0.6
1.73%		34.75
-0.5
-1.42%		33.20
-1.55
-4.46%		33.65
0.45
1.36%		 　34.00
0.35
1.04%		33.65
-0.35
-1.03%		33.25
-0.4
-1.19%		34.05
0.8
2.41%		34.00
-0.05
-0.15%		 　34.70
0.7
2.06%		34.90
0.2
0.58%		34.90
0
0%		35.40
0.5
1.43%		35.60
0.2
0.56%		 　35.30
-0.3
-0.84%		35.55
0.25
0.71%		35.15
-0.4
-1.13%		35.20
0.05
0.14%		35.35
0.15
0.43%		 　35.80
0.45
1.27%		35.70
-0.1
-0.28%		35.35
-0.35
-0.98%		34.78
9 月35.00
-0.35
-0.99%		34.05
-0.95
-2.71%		 　34.50
0.45
1.32%		35.15
0.65
1.88%		34.90
-0.25
-0.71%		34.70
-0.2
-0.57%		34.75
0.05
0.14%		34.15
-0.6
-1.73%		 33.70
-0.45
-1.32%		32.65
-1.05
-3.12%		33.10
0.45
1.38%		 　　　33.35
0.25
0.76%		33.70
0.35
1.05%		33.70
0
0%		33.65
-0.05
-0.15%		33.30
-0.35
-1.04%		 　32.20
-1.1
-3.3%		 　31.35
-0.85
-2.64%		31.35
0
0%		 33.43
10 月　　31.35
0
0%		31.30
-0.05
-0.16%		31.30
0
0%		31.25
-0.05
-0.16%		30.80
-0.45
-1.44%		 　　31.45
0.65
2.11%		31.70
0.25
0.79%		32.10
0.4
1.26%		31.80
-0.3
-0.93%		 　31.70
-0.1
-0.31%		31.80
0.1
0.32%		31.80
0
0%		31.50
-0.3
-0.94%		32.00
0.5
1.59%		 　32.00
0
0%		32.15
0.15
0.47%		32.95
0.8
2.49%		33.75
0.8
2.43%		33.90
0.15
0.44%		 34.20
0.3
0.88%		32.17
11 月33.75
-0.45
-1.32%		33.10
-0.65
-1.93%		33.05
-0.05
-0.15%		32.75
-0.3
-0.91%		 　32.85
0.1
0.31%		33.30
0.45
1.37%		31.60
-1.7
-5.11%		32.90
1.3
4.11%		31.90
-1
-3.04%		 　32.90
1
3.13%		32.85
-0.05
-0.15%		33.05
0.2
0.61%		32.85
-0.2
-0.61%		32.65
-0.2
-0.61%		 　32.75
0.1
0.31%		33.30
0.55
1.68%		34.00
0.7
2.1%		33.60
-0.4
-1.18%		33.45
-0.15
-0.45%		 　33.20
-0.25
-0.75%		33.10
-0.1
-0.3%		33.05
-0.05
-0.15%		 32.99
12 月32.95
-0.1
-0.3%		32.95
0
0%		 　32.95
0
0%		33.10
0.15
0.46%		33.10
0
0%		33.70
0.6
1.81%		33.70
0
0%		 　33.10
-0.6
-1.78%		32.75
-0.35
-1.06%		32.55
-0.2
-0.61%		32.40
-0.15
-0.46%		33.45
1.05
3.24%		 　33.10
-0.35
-1.05%		33.05
-0.05
-0.15%		33.10
0.05
0.15%		32.95
-0.15
-0.45%		32.65
-0.3
-0.91%		 　32.70
0.05
0.15%		32.70
0
0%		33.15
0.45
1.38%		33.05
-0.1
-0.3%		33.30
0.25
0.76%		　33.01

說明:最高漲幅:4.13%最低跌幅:-5.11% 最高價:35.80最低價:21.45平均價:30.59,灰色底表示週末,漲152天(56.7)元,跌119天(-41.05)元,平盤32天
4%=5,3%=12,2%=27,1%=76,0%=64,-0%=1,-1%=4,-2%=10,-3%=12,-4%=37,-5%=55,

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
2016-01-04 6213 50300 51 1096720 22.00 22.00 21.50 21.90 0.20 0% 21.85 6 21.95 1 12.96
2016-01-05 6213 49658 27 1083856 21.60 21.95 21.60 21.90 0.00 0% 21.90 21 21.95 6 12.96
2016-01-06 6213 146783 81 3228414 22.10 22.15 21.90 21.90 0.00 0% 21.90 24 21.95 1 12.96
2016-01-07 6213 238100 107 5138586 21.90 21.90 21.50 21.50 0.40 -1.83% 21.45 20 21.50 5 12.72
2016-01-08 6213 164660 60 3529221 21.30 21.85 21.25 21.85 0.35 1.63% 21.75 4 21.85 4 12.93
2016-01-11 6213 119285 70 2559221 21.50 21.60 21.35 21.50 0.35 -1.6% 21.50 6 21.55 3 12.72
2016-01-12 6213 272108 101 5858241 21.45 21.75 21.40 21.45 0.05 -0.23% 21.45 25 21.55 7 12.69
2016-01-13 6213 100245 70 2162638 21.50 21.80 21.45 21.55 0.10 0.47% 21.55 7 21.60 9 12.75
2016-01-14 6213 137116 95 2921866 21.50 21.50 21.20 21.50 0.05 -0.23% 21.40 3 21.50 5 12.72
2016-01-15 6213 85967 86 1849236 21.80 21.80 21.40 21.50 0.00 0% 21.45 28 21.60 20 12.72
2016-01-18 6213 234155 127 5105385 22.10 22.10 21.60 22.00 0.50 2.33% 22.00 7 22.05 3 13.02
2016-01-19 6213 253017 154 5693080 22.00 22.80 22.00 22.80 0.80 3.64% 22.55 25 22.80 27 13.49
2016-01-20 6213 242300 170 5520007 22.65 22.95 22.55 22.80 0.00 0% 22.75 16 22.80 10 13.49
2016-01-21 6213 202899 122 4590517 22.60 22.70 22.55 22.60 0.20 -0.88% 22.60 8 22.70 8 13.37
2016-01-22 6213 228656 147 5205905 22.70 22.90 22.60 22.85 0.25 1.11% 22.80 1 22.85 8 13.52
2016-01-25 6213 335231 200 7708682 22.85 23.20 22.85 23.00 0.15 0.66% 23.00 18 23.05 1 13.61
2016-01-26 6213 169272 125 3873706 22.80 23.00 22.70 23.00 0.00 0% 23.00 31 23.05 4 13.61
2016-01-27 6213 248393 126 5751726 23.30 23.30 23.05 23.20 0.20 0.87% 23.15 2 23.20 9 13.73
2016-01-28 6213 203928 116 4717124 23.20 23.30 22.85 23.30 0.10 0.43% 23.25 6 23.30 14 13.79
2016-01-29 6213 475048 194 11148570 23.30 23.80 23.10 23.60 0.30 1.29% 23.60 23 23.70 6 13.96
2016-01-30 6213 278728 93 6632977 23.60 23.90 23.60 23.75 0.15 0.64% 23.75 9 23.80 19 14.05
2016-02-02 6213 669118 133 15967748 23.70 24.00 23.50 23.90 0.10 0.63% 23.85 62 23.90 42 14.14
2016-02-03 6213 449400 156 10713331 23.75 24.00 23.65 23.95 0.05 0.21% 23.95 32 24.00 13 14.17
2016-02-15 6213 354116 210 8506840 23.70 24.25 23.70 24.20 0.25 1.04% 24.10 10 24.20 2 14.32
2016-02-16 6213 759485 339 18791345 24.30 25.20 24.25 25.20 1.00 4.13% 25.15 10 25.20 20 14.91
2016-02-17 6213 1551852 700 39979441 25.50 26.10 25.45 25.50 0.30 1.19% 25.50 22 25.65 2 15.09
2016-02-18 6213 1315585 484 34139655 25.55 26.30 25.55 26.00 0.50 1.96% 26.00 2 26.05 34 15.38
2016-02-19 6213 929565 362 24361719 26.00 26.45 25.85 25.85 0.15 -0.58% 25.85 17 26.00 59 15.30
2016-02-22 6213 418438 204 10834415 25.85 26.00 25.80 26.00 0.15 0.58% 25.95 5 26.00 63 15.38
2016-02-23 6213 1617002 604 43020445 26.30 26.90 26.25 26.70 0.70 2.69% 26.70 35 26.75 1 15.80
2016-02-24 6213 1024107 437 27422080 26.65 27.15 26.45 26.65 0.05 -0.19% 26.65 24 26.75 4 15.77
2016-02-25 6213 446999 242 11936059 26.70 26.95 26.60 26.60 0.05 -0.19% 26.55 29 26.65 13 15.74
2016-02-26 6213 703729 308 18743222 26.60 26.85 26.45 26.60 0.00 0% 26.60 3 26.70 6 15.74
2016-03-01 6213 330892 212 8869451 26.60 26.90 26.60 26.75 0.15 0.56% 26.70 44 26.75 1 15.83
2016-03-02 6213 2127009 932 57880279 27.25 28.30 26.30 26.30 0.45 -1.68% 26.30 28 26.40 6 15.56
2016-03-03 6213 994827 443 25788249 26.30 26.30 25.80 25.80 0.50 -1.9% 25.75 72 25.80 4 15.27
2016-03-04 6213 543185 336 14226582 25.80 26.50 25.80 26.30 0.50 1.94% 26.30 11 26.40 13 15.56
2016-03-07 6213 606298 343 15787832 25.90 26.70 25.70 26.50 0.20 0.76% 26.50 38 26.55 1 15.68
2016-03-08 6213 771643 303 20508548 26.20 26.75 26.20 26.60 0.10 0.38% 26.60 4 26.65 17 15.74
2016-03-09 6213 383062 178 10170282 26.60 26.70 26.45 26.50 0.10 -0.38% 26.50 25 26.60 15 15.68
2016-03-10 6213 662236 295 17665147 26.40 26.85 26.40 26.55 0.05 0.19% 26.55 38 26.60 9 15.71
2016-03-11 6213 676744 268 18023200 26.70 26.85 26.50 26.85 0.30 1.13% 26.80 2 26.85 13 15.89
2016-03-14 6213 2564065 894 71130657 27.00 28.10 27.00 27.60 0.75 2.79% 27.55 26 27.60 2 16.33
2016-03-15 6213 1762814 698 48052830 27.60 28.00 26.40 26.50 1.10 -3.99% 26.50 55 26.55 10 15.68
2016-03-16 6213 304787 211 8129934 26.50 26.90 26.30 26.70 0.20 0.75% 26.70 3 26.75 24 15.80
2016-03-17 6213 827487 267 22004780 26.70 27.00 26.40 26.40 0.30 -1.12% 26.40 38 26.50 1 15.62
2016-03-18 6213 898621 411 23983862 27.00 27.00 26.35 26.70 0.30 1.14% 26.70 21 26.80 1 13.69
2016-03-21 6213 478300 320 12887844 26.80 27.35 26.60 26.95 0.25 0.94% 26.90 2 26.95 6 13.82
2016-03-22 6213 789158 439 21239066 27.10 27.25 26.70 27.10 0.15 0.56% 27.05 42 27.10 23 13.90
2016-03-23 6213 3204202 1312 90811657 27.20 29.10 27.15 28.00 0.90 3.32% 28.00 3 28.10 5 14.36
2016-03-24 6213 2856959 1235 81677930 29.00 29.30 27.90 28.45 0.45 1.61% 28.45 17 28.50 24 14.59
2016-03-25 6213 1167111 454 32754771 28.60 28.70 27.95 27.95 0.50 -1.76% 27.95 114 28.00 256 14.33
2016-03-28 6213 582144 301 16223474 28.20 28.30 27.35 27.80 0.15 -0.54% 27.80 60 27.85 4 14.26
2016-03-29 6213 1621260 828 45442516 28.10 28.65 27.35 27.35 0.45 -1.62% 27.35 31 27.55 2 14.03
2016-03-30 6213 740143 341 20717815 27.90 28.25 27.75 27.95 0.60 2.19% 27.95 12 28.00 8 14.33
2016-03-31 6213 1789561 707 50507342 28.05 29.10 27.40 28.85 0.90 3.22% 28.80 28 28.90 14 14.79
2016-04-01 6213 983903 476 28250307 28.85 28.95 28.35 28.80 0.05 -0.17% 28.75 10 28.80 26 14.77
2016-04-06 6213 604594 372 17396277 28.75 29.10 28.50 28.60 0.20 -0.69% 28.60 19 28.70 6 14.67
2016-04-07 6213 829196 291 23498362 28.65 28.85 28.15 28.30 0.30 -1.05% 28.15 23 28.35 3 14.51
2016-04-08 6213 493186 251 13905135 28.10 28.40 28.05 28.10 0.20 -0.71% 28.10 11 28.15 8 14.41
2016-04-11 6213 846150 369 23737239 28.05 28.40 27.65 28.00 0.10 -0.36% 27.95 18 28.00 1 14.36
2016-04-12 6213 814861 451 22568521 28.00 28.15 27.40 27.50 0.50 -1.79% 27.45 1 27.50 187 14.10
2016-04-13 6213 546693 293 15128078 27.70 28.20 27.50 27.50 0.00 0% 27.45 2 27.50 5 14.10
2016-04-14 6213 283244 160 7897254 28.20 28.20 27.70 27.70 0.20 0.73% 27.70 1 27.85 4 14.21
2016-04-15 6213 443587 236 12297797 27.70 28.00 27.60 27.75 0.05 0.18% 27.70 24 27.75 2 14.23
2016-04-18 6213 832580 430 23351640 28.15 28.30 27.80 27.90 0.15 0.54% 27.90 2 27.95 15 14.31
2016-04-19 6213 4165280 1593 121320670 29.15 29.50 28.75 28.95 1.05 3.76% 28.95 24 29.00 39 11.82
2016-04-20 6213 1779579 732 51344126 29.00 29.15 28.35 29.05 0.10 0.35% 29.00 33 29.05 3 11.86
2016-04-21 6213 1992055 982 58472011 29.20 29.75 28.90 29.55 0.50 1.72% 29.50 6 29.55 24 12.06
2016-04-22 6213 1589667 698 46947836 29.40 29.75 29.20 29.55 0.00 0% 29.55 8 29.60 17 12.06
2016-04-25 6213 1284111 427 37924956 29.40 29.75 29.10 29.50 0.05 -0.17% 29.50 235 29.55 5 12.04
2016-04-26 6213 1760257 506 51959787 29.50 29.60 29.40 29.50 0.00 0% 29.45 6 29.50 38 12.04
2016-04-27 6213 1224146 616 36251969 29.60 29.90 29.40 29.80 0.30 1.02% 29.70 19 29.80 5 12.16
2016-04-28 6213 1642986 737 48812527 29.95 30.00 29.40 30.00 0.20 0.67% 29.95 2 30.00 60 12.24
2016-04-29 6213 945902 492 28078486 29.80 29.90 29.40 29.85 0.15 -0.5% 29.80 146 29.85 8 12.18
2016-05-03 6213 1304635 576 39403600 29.85 30.35 29.60 30.15 0.30 1.01% 30.15 2 30.25 36 12.31
2016-05-04 6213 1319078 601 39572582 30.15 30.20 29.55 30.05 0.10 -0.33% 30.05 12 30.10 27 12.27
2016-05-05 6213 1240896 603 37016180 30.00 30.20 29.30 30.00 0.05 -0.17% 30.00 286 30.05 2 12.24
2016-05-06 6213 873883 393 26150605 29.80 30.25 29.55 30.00 0.00 0% 30.00 334 30.05 4 12.24
2016-05-09 6213 1462279 500 43512310 30.00 30.05 29.15 29.95 0.05 -0.17% 29.95 9 30.00 56 12.22
2016-05-10 6213 1117119 515 33499011 29.55 30.15 29.55 30.10 0.15 0.5% 30.05 2 30.10 37 12.29
2016-05-11 6213 812439 337 24354658 30.10 30.10 29.80 29.90 0.20 -0.66% 29.90 11 30.00 2 12.20
2016-05-12 6213 1396351 592 41875358 29.75 30.15 29.60 29.90 0.00 0% 29.90 15 30.00 36 12.20
2016-05-13 6213 983317 419 29277394 30.00 30.00 29.50 29.95 0.05 0.17% 29.85 2 29.95 7 12.22
2016-05-16 6213 615359 339 18080111 29.80 29.90 29.15 29.15 0.80 -2.67% 29.15 9 29.20 6 11.90
2016-05-17 6213 606156 392 17590357 29.15 29.30 28.80 29.00 0.15 -0.51% 29.00 5 29.05 15 11.84
2016-05-18 6213 779754 466 23052878 29.00 29.85 29.00 29.75 0.75 2.59% 29.70 3 29.75 47 12.14
2016-05-19 6213 474053 348 14146223 29.90 30.00 29.75 29.90 0.15 0.5% 29.80 5 29.90 32 12.20
2016-05-20 6213 592800 336 17758830 29.75 30.05 29.75 30.00 0.10 0.33% 30.00 73 30.05 47 12.24
2016-05-23 6213 578157 290 17467398 30.00 30.40 29.90 30.05 0.05 0.17% 30.00 301 30.05 16 12.27
2016-05-24 6213 475888 234 14326481 30.05 30.25 29.95 30.20 0.15 0.5% 30.15 7 30.20 7 12.33
2016-05-25 6213 906383 426 27770478 30.20 30.85 30.15 30.65 0.45 1.49% 30.65 3 30.70 28 12.51
2016-05-26 6213 1122298 581 34904726 30.65 31.30 30.65 31.30 0.65 2.12% 31.25 11 31.30 71 12.78
2016-05-27 6213 1375587 758 43378877 31.70 32.00 30.80 30.95 0.35 -1.12% 30.90 22 30.95 4 12.63
2016-05-30 6213 406373 214 12586314 31.20 31.20 30.85 30.95 0.00 0% 30.90 6 30.95 2 12.63
2016-05-31 6213 1655413 848 49881373 31.00 31.10 29.80 29.95 1.00 -3.23% 29.95 13 30.10 10 12.22
2016-06-01 6213 1025000 545 30864948 29.90 30.45 29.90 30.20 0.25 0.83% 30.10 5 30.20 68 12.33
2016-06-02 6213 1058273 506 31827445 30.20 30.25 29.90 30.05 0.15 -0.5% 30.05 1 30.10 1 12.27
2016-06-03 6213 500490 321 15083670 29.95 30.30 29.95 30.30 0.25 0.83% 30.15 1 30.30 21 12.37
2016-06-04 6213 420006 234 12847380 30.50 31.05 30.15 30.40 0.10 0.33% 30.40 4 30.45 1 12.41
2016-06-06 6213 384197 303 11705987 30.40 30.70 30.20 30.60 0.20 0.66% 30.50 9 30.65 11 12.49
2016-06-07 6213 554873 364 17100696 30.60 31.05 30.55 30.90 0.30 0.98% 30.90 9 30.95 30 12.61
2016-06-08 6213 440933 226 13659828 30.95 31.20 30.80 31.00 0.10 0.32% 30.85 45 31.00 7 12.65
2016-06-13 6213 363278 291 11090997 30.95 30.95 30.35 30.55 0.45 -1.45% 30.45 11 30.55 20 12.47
2016-06-14 6213 458422 248 14004188 30.30 31.00 30.10 31.00 0.45 1.47% 30.95 1 31.00 44 12.65
2016-06-15 6213 477281 240 14876966 30.85 31.45 30.75 31.00 0.00 0% 31.00 47 31.05 1 12.65
2016-06-16 6213 649617 345 20215889 31.05 31.25 30.95 31.10 0.10 0.32% 31.10 12 31.15 18 12.69
2016-06-17 6213 1156349 452 36227405 31.20 31.55 31.10 31.55 0.45 1.45% 31.55 15 31.60 41 12.88
2016-06-20 6213 1197523 573 38439800 31.65 32.60 31.55 32.00 0.45 1.43% 32.00 97 32.10 4 13.06
2016-06-21 6213 695964 418 22403882 32.20 32.40 31.95 32.40 0.40 1.25% 32.35 1 32.40 32 13.22
2016-06-22 6213 1036395 281 33452463 32.50 32.60 32.00 32.35 0.05 -0.15% 32.20 2 32.35 19 13.20
2016-06-23 6213 1535811 329 49372958 32.30 32.35 32.00 32.10 0.25 -0.77% 32.05 4 32.10 4 13.10
2016-06-24 6213 1381723 460 43773382 32.15 32.20 30.80 31.80 0.30 -0.93% 31.80 5 31.85 3 12.98
2016-06-27 6213 759648 241 24114874 31.50 32.20 31.30 31.75 0.05 -0.16% 31.70 7 31.75 2 12.96
2016-06-28 6213 1782407 589 56297937 31.40 32.10 30.80 31.90 0.15 0.47% 31.90 4 32.05 16 13.02
2016-06-29 6213 1865400 543 59676850 31.95 32.10 31.85 32.00 0.10 0.31% 31.95 3 32.00 6 13.06
2016-06-30 6213 2562011 782 82514543 32.00 32.35 31.85 32.35 0.35 1.09% 32.30 16 32.40 56 13.20
2016-07-01 6213 1369366 592 42325196 30.90 31.10 30.80 31.10 0.00 -3.86% 31.05 2 31.10 4 12.69
2016-07-04 6213 747268 377 23613772 30.80 31.90 30.80 31.80 0.70 2.25% 31.75 43 31.80 3 12.98
2016-07-06 6213 834241 426 26417263 31.70 31.95 31.40 31.55 0.10 -0.79% 31.50 82 31.60 35 12.88
2016-07-07 6213 414343 310 13192820 31.55 31.95 31.55 31.85 0.30 0.95% 31.80 1 31.85 3 13.00
2016-07-11 6213 2109036 1160 68633060 32.20 32.85 32.00 32.80 0.95 2.98% 32.75 6 32.80 3 13.39
2016-07-12 6213 3608523 2057 122803174 33.00 34.95 33.00 34.10 1.30 3.96% 34.10 3 34.15 6 13.92
2016-07-13 6213 1528145 1005 51796964 34.35 34.35 33.50 33.75 0.35 -1.03% 33.75 28 33.80 2 13.78
2016-07-14 6213 1033240 622 35102846 34.15 34.20 33.85 33.90 0.15 0.44% 33.90 2 33.95 1 13.84
2016-07-15 6213 1624300 992 55858055 33.90 34.85 33.90 34.35 0.45 1.33% 34.30 8 34.35 5 14.02
2016-07-18 6213 1063885 592 36516490 34.40 34.65 34.15 34.15 0.20 -0.58% 34.15 24 34.20 5 13.94
2016-07-19 6213 939886 583 32206551 34.30 34.45 34.15 34.30 0.15 0.44% 34.25 19 34.30 3 14.00
2016-07-20 6213 1058777 644 36013469 33.80 34.20 33.80 33.95 0.35 -1.02% 33.95 1 34.00 20 13.86
2016-07-21 6213 2070653 1146 71693733 34.05 34.95 34.05 34.95 1.00 2.95% 34.90 7 34.95 53 14.27
2016-07-22 6213 1099449 625 38394624 35.05 35.30 34.55 34.85 0.10 -0.29% 34.80 1 34.85 1 14.22
2016-07-25 6213 866690 549 30041288 35.00 35.00 34.25 34.85 0.00 0% 34.80 1 34.85 13 14.22
2016-07-26 6213 1001344 559 35156599 34.65 35.40 34.50 34.80 0.05 -0.14% 34.80 20 34.90 2 14.20
2016-07-27 6213 757297 501 26310510 35.00 35.05 34.50 34.60 0.20 -0.57% 34.50 21 34.65 9 14.12
2016-07-28 6213 729118 473 25053121 34.70 34.70 34.05 34.30 0.30 -0.87% 34.25 15 34.30 3 14.00
2016-07-29 6213 611038 386 20769431 34.30 34.35 33.85 34.00 0.30 -0.87% 33.95 85 34.00 26 13.88
2016-08-01 6213 918376 561 31592247 34.30 34.65 33.90 34.65 0.65 1.91% 34.60 1 34.65 25 14.14
2016-08-02 6213 1496583 942 52650301 34.65 35.70 34.65 35.25 0.60 1.73% 35.20 24 35.25 6 14.39
2016-08-03 6213 1921268 1206 67508316 35.25 35.65 34.70 34.75 0.50 -1.42% 34.75 55 34.90 50 14.18
2016-08-04 6213 2287010 1265 76916024 34.60 34.70 33.00 33.20 1.55 -4.46% 33.20 34 33.25 3 11.41
2016-08-05 6213 1526111 794 51721363 34.45 34.45 33.40 33.65 0.45 1.36% 33.65 13 33.70 49 11.56
2016-08-08 6213 1200888 673 40682892 33.55 34.20 33.50 34.00 0.35 1.04% 34.00 32 34.05 1 11.68
2016-08-09 6213 745959 491 25225522 34.00 34.15 33.65 33.65 0.35 -1.03% 33.65 16 33.70 15 11.56
2016-08-10 6213 554272 367 18502907 33.55 33.70 33.15 33.25 0.40 -1.19% 33.25 1 33.30 30 11.43
2016-08-11 6213 1163967 813 39236376 33.05 34.10 33.00 34.05 0.80 2.41% 33.95 2 34.05 117 11.70
2016-08-12 6213 795430 631 27023348 34.10 34.20 33.80 34.00 0.05 -0.15% 34.00 3 34.05 7 11.68
2016-08-15 6213 914051 598 31622449 33.80 34.85 33.80 34.70 0.70 2.06% 34.70 10 34.75 13 11.92
2016-08-16 6213 1751993 1058 61882350 35.00 35.60 34.90 34.90 0.20 0.58% 34.85 63 35.05 11 11.99
2016-08-17 6213 708958 506 24577036 34.85 35.00 34.35 34.90 0.00 0% 34.90 4 34.95 1 11.99
2016-08-18 6213 1171100 893 41186006 34.90 35.45 34.70 35.40 0.50 1.43% 35.35 8 35.40 20 12.16
2016-08-19 6213 2476908 1383 88902486 35.60 36.25 35.45 35.60 0.20 0.56% 35.55 12 35.60 1 12.23
2016-08-22 6213 905594 702 32184276 35.65 35.85 35.20 35.30 0.30 -0.84% 35.30 3 35.45 7 12.13
2016-08-23 6213 955540 647 33981955 35.50 35.90 35.30 35.55 0.25 0.71% 35.50 1 35.55 7 12.22
2016-08-24 6213 628451 448 22283552 35.55 35.80 35.15 35.15 0.40 -1.13% 35.10 8 35.15 3 12.08
2016-08-25 6213 756260 592 26615500 35.20 35.45 35.00 35.20 0.05 0.14% 35.20 6 35.25 5 12.10
2016-08-26 6213 519175 385 18362896 35.20 35.65 35.10 35.35 0.15 0.43% 35.30 9 35.35 19 12.15
2016-08-29 6213 715424 569 25341124 35.35 35.90 35.00 35.80 0.45 1.27% 35.75 16 35.80 20 12.30
2016-08-30 6213 867266 690 31207323 36.25 36.25 35.70 35.70 0.10 -0.28% 35.70 57 35.80 2 12.27
2016-08-31 6213 608758 458 21575388 35.70 35.90 35.10 35.35 0.35 -0.98% 35.30 23 35.35 28 12.15
2016-09-01 6213 635280 428 22320190 35.35 35.50 35.00 35.00 0.35 -0.99% 35.00 4 35.10 4 12.03
2016-09-02 6213 1121387 745 38560308 35.10 35.35 34.05 34.05 0.95 -2.71% 34.05 54 34.10 5 11.70
2016-09-05 6213 344124 242 11823246 34.45 34.60 34.15 34.50 0.45 1.32% 34.40 2 34.50 83 11.86
2016-09-06 6213 803101 445 28182986 34.50 35.25 34.35 35.15 0.65 1.88% 35.10 26 35.15 29 12.08
2016-09-07 6213 530771 368 18491437 35.20 35.20 34.50 34.90 0.25 -0.71% 34.90 2 34.95 1 11.99
2016-09-08 6213 314001 219 10945326 34.70 35.10 34.60 34.70 0.20 -0.57% 34.70 13 34.90 56 11.92
2016-09-09 6213 415477 301 14353526 34.70 34.80 34.30 34.75 0.05 0.14% 34.60 7 34.80 6 11.94
2016-09-10 6213 246012 142 8402005 34.00 34.45 34.00 34.15 0.60 -1.73% 34.10 33 34.15 4 11.74
2016-09-12 6213 426755 264 14434576 34.30 34.30 33.70 33.70 0.45 -1.32% 33.70 10 33.75 4 11.58
2016-09-13 6213 881189 433 28872908 33.90 33.90 31.80 32.65 1.05 -3.12% 32.60 5 32.65 4 11.22
2016-09-14 6213 419999 297 13783616 32.70 33.10 32.30 33.10 0.45 1.38% 33.05 5 33.10 50 11.37
2016-09-19 6213 388147 313 12995685 33.10 33.80 33.10 33.35 0.25 0.76% 33.35 30 33.40 1 11.46
2016-09-20 6213 297884 233 10026961 33.50 33.95 33.50 33.70 0.35 1.05% 33.70 12 33.75 20 11.58
2016-09-21 6213 275589 215 9216030 33.60 33.70 33.20 33.70 0.00 0% 33.50 2 33.70 48 11.58
2016-09-22 6213 211831 150 7122495 33.70 33.85 33.50 33.65 0.05 -0.15% 33.50 6 33.65 20 11.56
2016-09-23 6213 464277 319 15426114 33.65 33.65 33.05 33.30 0.35 -1.04% 33.25 1 33.30 63 11.44
2016-09-26 6213 802954 536 26027465 33.20 33.20 32.20 32.20 1.10 -3.3% 32.20 42 32.40 2 11.07
2016-09-29 6213 822377 491 26004517 32.30 32.30 31.00 31.35 0.85 -2.64% 31.35 1 31.40 8 10.77
2016-09-30 6213 325221 197 10173393 31.30 31.50 31.20 31.35 0.00 0% 31.30 6 31.35 138 10.77
2016-10-03 6213 195319 134 6135696 31.80 31.80 31.35 31.35 0.00 0% 31.35 14 31.45 13 10.77
2016-10-04 6213 570678 382 17740666 31.20 31.35 30.90 31.30 0.05 -0.16% 31.15 3 31.30 2 10.76
2016-10-05 6213 327570 230 10212216 31.15 31.30 31.05 31.30 0.00 0% 31.20 9 31.30 8 10.76
2016-10-06 6213 195659 142 6108873 31.30 31.45 31.10 31.25 0.05 -0.16% 31.20 5 31.25 3 10.74
2016-10-07 6213 1012926 363 31042326 30.80 31.00 30.40 30.80 0.45 -1.44% 30.80 11 30.90 93 10.58
2016-10-11 6213 886882 596 27524654 30.75 31.55 30.20 31.45 0.65 2.11% 31.40 1 31.45 7 10.81
2016-10-12 6213 480669 273 15240703 31.40 31.90 31.20 31.70 0.25 0.79% 31.60 53 31.70 60 10.89
2016-10-13 6213 465226 329 14923814 31.70 32.25 31.70 32.10 0.40 1.26% 32.05 9 32.10 11 11.03
2016-10-14 6213 258771 205 8260298 31.95 32.15 31.80 31.80 0.30 -0.93% 31.80 2 31.85 3 10.93
2016-10-17 6213 240334 196 7592083 31.80 31.80 31.35 31.70 0.10 -0.31% 31.55 44 31.70 13 10.89
2016-10-18 6213 211739 196 6718637 31.75 31.90 31.50 31.80 0.10 0.32% 31.75 33 31.80 2 10.93
2016-10-19 6213 362246 275 11426671 31.45 31.85 31.20 31.80 0.00 0% 31.70 22 31.80 19 10.93
2016-10-20 6213 247051 200 7786954 31.80 31.80 31.35 31.50 0.30 -0.94% 31.50 4 31.65 3 10.82
2016-10-21 6213 1442752 645 46419511 31.45 33.15 31.45 32.00 0.50 1.59% 31.95 20 32.00 46 11.00
2016-10-24 6213 411636 297 13143922 32.10 32.40 31.50 32.00 0.00 0% 31.80 3 32.00 5 11.00
2016-10-25 6213 296162 234 9515321 32.00 32.30 31.95 32.15 0.15 0.47% 32.10 35 32.20 7 11.05
2016-10-26 6213 849605 534 27870670 32.15 33.00 31.90 32.95 0.80 2.49% 32.90 7 32.95 42 11.32
2016-10-27 6213 834633 550 27914432 32.95 33.80 32.95 33.75 0.80 2.43% 33.55 29 33.75 14 10.71
2016-10-28 6213 650622 359 22160236 34.00 34.45 33.85 33.90 0.15 0.44% 33.90 45 33.95 1 10.76
2016-10-31 6213 511089 300 17405928 33.90 34.25 33.55 34.20 0.30 0.88% 34.15 24 34.20 22 10.86
2016-11-01 6213 356648 261 12132433 34.30 34.30 33.75 33.75 0.45 -1.32% 33.75 18 33.80 2 10.71
2016-11-02 6213 536036 290 17743188 33.75 33.75 32.90 33.10 0.65 -1.93% 33.05 18 33.10 1 10.51
2016-11-03 6213 556893 395 18299981 33.30 33.30 32.50 33.05 0.05 -0.15% 33.05 5 33.15 1 10.49
2016-11-04 6213 203210 134 6684443 33.40 33.40 32.60 32.75 0.30 -0.91% 32.70 4 32.75 1 10.40
2016-11-07 6213 565854 326 18728309 33.20 33.35 32.80 32.85 0.10 0.31% 32.85 1 33.00 9 10.43
2016-11-08 6213 345563 204 11458363 33.00 33.30 33.00 33.30 0.45 1.37% 33.30 2 33.35 19 10.57
2016-11-09 6213 778410 446 24976622 33.50 33.50 31.50 31.60 1.70 -5.11% 31.60 2 31.85 4 10.03
2016-11-10 6213 281185 177 9223822 32.75 33.05 32.25 32.90 1.30 4.11% 32.90 3 32.95 1 10.44
2016-11-11 6213 332532 201 10702665 32.90 32.90 31.70 31.90 1.00 -3.04% 31.90 5 31.95 1 10.13
2016-11-14 6213 1139270 530 37000873 32.20 33.05 31.50 32.90 1.00 3.13% 32.65 17 32.90 6 10.44
2016-11-15 6213 1245106 639 41036277 32.90 33.25 32.70 32.85 0.05 -0.15% 32.80 3 32.85 13 10.43
2016-11-16 6213 413962 329 13670997 33.15 33.20 32.95 33.05 0.20 0.61% 33.00 7 33.05 14 10.49
2016-11-17 6213 471948 336 15604797 33.25 33.30 32.85 32.85 0.20 -0.61% 32.85 21 32.90 12 10.43
2016-11-18 6213 385951 274 12642255 33.10 33.10 32.60 32.65 0.20 -0.61% 32.65 28 32.70 60 10.37
2016-11-21 6213 1282917 189 41987644 32.75 32.80 32.30 32.75 0.10 0.31% 32.70 1 32.75 7 10.40
2016-11-22 6213 691546 540 22989118 33.15 33.40 32.90 33.30 0.55 1.68% 33.25 5 33.30 9 10.57
2016-11-23 6213 1281394 758 43673962 33.70 34.40 33.65 34.00 0.70 2.1% 33.90 7 34.00 13 10.79
2016-11-24 6213 723979 432 24534794 34.20 34.40 33.50 33.60 0.40 -1.18% 33.50 33 33.60 5 10.67
2016-11-25 6213 194305 157 6497740 33.30 33.80 33.30 33.45 0.15 -0.45% 33.40 6 33.45 4 10.62
2016-11-28 6213 255667 183 8523911 33.45 33.70 33.10 33.20 0.25 -0.75% 33.20 18 33.25 6 10.54
2016-11-29 6213 164003 130 5429299 33.20 33.50 32.85 33.10 0.10 -0.3% 33.10 5 33.15 14 10.51
2016-11-30 6213 219490 122 7261694 33.10 33.35 32.95 33.05 0.05 -0.15% 33.00 21 33.20 15 10.49
2016-12-01 6213 241415 172 7949511 33.00 33.00 32.85 32.95 0.10 -0.3% 32.90 11 32.95 13 10.46
2016-12-02 6213 269091 192 8897537 32.95 33.30 32.90 32.95 0.00 0% 32.95 13 33.00 2 10.46
2016-12-05 6213 215957 144 7134531 33.20 33.20 32.90 32.95 0.00 0% 32.95 39 33.10 13 10.46
2016-12-06 6213 256692 181 8489996 33.00 33.30 32.90 33.10 0.15 0.46% 32.95 2 33.10 30 10.51
2016-12-07 6213 394840 256 13032432 33.15 33.25 32.90 33.10 0.00 0% 33.05 12 33.10 10 10.51
2016-12-08 6213 783997 506 26212096 33.25 33.70 33.15 33.70 0.60 1.81% 33.65 1 33.70 12 10.70
2016-12-09 6213 315893 200 10634759 33.75 33.85 33.50 33.70 0.00 0% 33.55 6 33.70 13 10.70
2016-12-12 6213 539134 266 17821158 33.70 33.70 32.80 33.10 0.60 -1.78% 33.00 5 33.15 1 10.51
2016-12-13 6213 372496 220 12194213 32.75 32.95 32.60 32.75 0.35 -1.06% 32.75 10 32.80 5 10.40
2016-12-14 6213 456301 296 14908283 32.80 33.30 32.55 32.55 0.20 -0.61% 32.55 93 32.70 14 10.33
2016-12-15 6213 605740 320 19550726 32.55 32.55 32.10 32.40 0.15 -0.46% 32.40 19 32.45 10 10.29
2016-12-16 6213 612848 452 20247491 32.40 33.45 32.30 33.45 1.05 3.24% 33.00 11 33.45 2 10.62
2016-12-19 6213 298307 200 9867259 33.45 33.45 32.90 33.10 0.35 -1.05% 33.10 9 33.15 1 10.51
2016-12-20 6213 305578 188 10141743 33.00 33.45 33.00 33.05 0.05 -0.15% 33.05 12 33.10 5 10.49
2016-12-21 6213 155808 108 5156771 33.10 33.30 33.00 33.10 0.05 0.15% 33.10 10 33.15 29 10.51
2016-12-22 6213 171715 112 5670198 32.80 33.35 32.80 32.95 0.15 -0.45% 32.95 7 33.00 1 10.46
2016-12-23 6213 243754 176 7971777 32.80 32.90 32.60 32.65 0.30 -0.91% 32.65 65 32.80 1 10.37
2016-12-26 6213 103393 69 3380547 32.90 32.95 32.60 32.70 0.05 0.15% 32.70 13 32.80 3 10.38
2016-12-27 6213 140927 78 4609518 33.10 33.10 32.60 32.70 0.00 0% 32.70 6 32.80 1 10.38
2016-12-28 6213 249302 152 8214516 33.00 33.15 32.75 33.15 0.45 1.38% 33.00 4 33.15 2 10.52
2016-12-29 6213 152664 86 5028562 33.10 33.10 32.80 33.05 0.10 -0.3% 33.05 3 33.10 5 10.49
2016-12-30 6213 147778 97 4899448 33.20 33.30 33.00 33.30 0.25 0.76% 33.25 12 33.30 9 10.57