力麗(1444)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　10.30
0
0%		11.00
0.7
6.8%		11.00
0
0%		11.75
0.75
6.82%		11.40
-0.35
-2.98%		 　11.40
0
0%		11.20
-0.2
-1.75%		11.25
0.05
0.45%		10.95
-0.3
-2.67%		10.75
-0.2
-1.83%		 　11.00
0.25
2.33%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　　　　　　　　　　11.75
0.75
6.82%		12.15
0.4
3.4%		11.23
2 月12.40
0.25
2.06%		12.60
0.2
1.61%		12.55
-0.05
-0.4%		12.70
0.15
1.2%		 12.60
-0.1
-0.79%		12.40
-0.2
-1.59%		12.65
0.25
2.02%		12.75
0.1
0.79%		12.60
-0.15
-1.18%		 　12.65
0.05
0.4%		12.50
-0.15
-1.19%		13.35
0.85
6.8%		12.85
-0.5
-3.75%		12.55
-0.3
-2.33%		 　12.75
0.2
1.59%		12.75
0
0%		12.70
-0.05
-0.39%		12.70
0
0%		12.65
-0.05
-0.39%		 　　　12.85
0.2
1.58%		 12.69
3 月12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.95
0.1
0.78%		 12.60
-0.35
-2.7%		12.85
0.25
1.98%		13.70
0.85
6.61%		13.35
-0.35
-2.55%		13.40
0.05
0.37%		 　12.80
-0.6
-4.48%		12.80
0
0%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.60
-0.2
-1.56%		 　12.35
-0.25
-1.98%		12.40
0.05
0.4%		12.70
0.3
2.42%		12.70
0
0%		12.70
0
0%		 　12.75
0.05
0.39%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		11.95
-0.65
-5.16%		12.50
0.55
4.6%		 12.73
4 月　12.15
-0.35
-2.8%		11.30
-0.85
-7%		 10.60
-0.7
-6.19%		11.25
0.65
6.13%		 　11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.00
-0.25
-2.22%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		 　11.00
-0.1
-0.9%		10.85
-0.15
-1.36%		11.00
0.15
1.38%		10.95
-0.05
-0.45%		10.70
-0.25
-2.28%		 　10.60
-0.1
-0.93%		10.50
-0.1
-0.94%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		 　10.50
0
0%		 10.91
5 月　11.20
0.7
6.67%		11.50
0.3
2.68%		11.65
0.15
1.3%		 　11.70
0.05
0.43%		11.70
0
0%		11.80
0.1
0.85%		11.65
-0.15
-1.27%		11.45
-0.2
-1.72%		 　11.30
-0.15
-1.31%		11.20
-0.1
-0.88%		10.80
-0.4
-3.57%		11.15
0.35
3.24%		10.85
-0.3
-2.69%		 　10.90
0.05
0.46%		10.95
0.05
0.46%		10.75
-0.2
-1.83%		10.60
-0.15
-1.4%		10.40
-0.2
-1.89%		 　10.50
0.1
0.96%		11.10
0.6
5.71%		11.00
-0.1
-0.9%		11.60
0.6
5.45%		11.16
6 月10.80
-0.8
-6.9%		 　10.25
-0.55
-5.09%		10.70
0.45
4.39%		10.85
0.15
1.4%		10.70
-0.15
-1.38%		10.70
0
0%		 　10.90
0.2
1.87%		10.85
-0.05
-0.46%		11.00
0.15
1.38%		10.90
-0.1
-0.91%		10.30
-0.6
-5.5%		 　10.85
0.55
5.34%		10.75
-0.1
-0.92%		10.55
-0.2
-1.86%		10.60
0.05
0.47%		10.55
-0.05
-0.47%		 　10.65
0.1
0.95%		10.55
-0.1
-0.94%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.60
0.15
1.44%		 10.66
7 月　10.65
0.05
0.47%		10.75
0.1
0.94%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		 　10.95
0.1
0.92%		10.65
-0.3
-2.74%		10.75
0.1
0.94%		10.55
-0.2
-1.86%		10.55
0
0%		 　10.50
-0.05
-0.47%		10.55
0.05
0.48%		10.55
0
0%		10.65
0.1
0.95%		10.65
0
0%		 　10.50
-0.15
-1.41%		10.50
0
0%		10.45
-0.05
-0.48%		10.45
0
0%		10.55
0.1
0.96%		 　10.65
0.1
0.95%		10.65
0
0%		10.64
8 月10.70
0.05
0.47%		 9.98
-0.72
-6.73%		 　10.05
0.07
0.7%		10.40
0.35
3.48%		10.40
0
0%		10.40
0
0%		10.25
-0.15
-1.44%		 　10.25
0
0%		10.40
0.15
1.46%		10.80
0.4
3.85%		10.80
0
0%		11.00
0.2
1.85%		 　10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.80
0
0%		10.90
0.1
0.93%		11.00
0.1
0.92%		 　10.90
-0.1
-0.91%		10.50
-0.4
-3.67%		10.65
0.15
1.43%		10.65
0
0%		10.65
0
0%		10.56
9 月 　10.50
-0.15
-1.41%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		10.50
0.1
0.96%		10.65
0.15
1.43%		 　10.70
0.05
0.47%		10.80
0.1
0.93%		11.00
0.2
1.85%		11.05
0.05
0.45%		11.15
0.1
0.9%		 　11.80
0.65
5.83%		11.70
-0.1
-0.85%		11.85
0.15
1.28%		12.00
0.15
1.27%		12.20
0.2
1.67%		 　12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		11.65
-0.15
-1.27%		11.60
-0.05
-0.43%		11.25
-0.35
-3.02%		 11.27
10 月11.35
0.1
0.89%		11.35
0
0%		11.50
0.15
1.32%		11.35
-0.15
-1.3%		11.45
0.1
0.88%		 　11.35
-0.1
-0.87%		11.75
0.4
3.52%		 11.30
-0.45
-3.83%		11.25
-0.05
-0.44%		 　11.35
0.1
0.89%		11.40
0.05
0.44%		11.50
0.1
0.88%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.20
-0.2
-1.75%		11.30
0.1
0.89%		11.00
-0.3
-2.65%		10.25
-0.75
-6.82%		 　9.88
-0.37
-3.61%		10.10
0.22
2.23%		10.25
0.15
1.49%		11.13
11 月10.10
-0.15
-1.46%		10.45
0.35
3.47%		 　10.30
-0.15
-1.44%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		 　10.35
-0.05
-0.48%		10.15
-0.2
-1.93%		10.15
0
0%		10.15
0
0%		10.20
0.05
0.49%		 　10.30
0.1
0.98%		10.20
-0.1
-0.97%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.25
0.15
1.49%		 　10.45
0.2
1.95%		10.35
-0.1
-0.96%		10.50
0.15
1.45%		10.70
0.2
1.9%		10.60
-0.1
-0.93%		 10.32
12 月　　10.70
0.1
0.94%		10.70
0
0%		10.95
0.25
2.34%		10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		 　10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.75
0.1
0.94%		10.60
-0.15
-1.4%		 　11.30
0.7
6.6%		11.35
0.05
0.44%		11.35
0
0%		11.25
-0.1
-0.88%		11.00
-0.25
-2.22%		11.00
0
0%		 11.35
0.35
3.18%		11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.50
0.15
1.32%		　　　11.02

說明:最高漲幅:6.82%最低跌幅:-7% 最高價:13.70最低價:9.88平均價:11.2,灰色底表示週末,漲139天(28.76)元,跌134天(-27.53)元,平盤36天
7%=10,6%=4,5%=4,4%=3,3%=7,2%=21,1%=59,0%=67,-0%=3,-1%=3,-2%=5,-3%=9,-4%=11,-5%=18,-6%=35,-7%=50,

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 1444 7940640 1478 81103186 9.71 10.30 9.68 10.30 0.64 0% 10.30 11522 0.00 0 5.85
2012-01-03 1444 23777885 4647 256159472 10.55 11.00 10.40 11.00 0.70 6.8% 10.95 150 11.00 883 6.25
2012-01-04 1444 9612740 2201 105704902 11.05 11.20 10.80 11.00 0.00 0% 10.95 48 11.00 142 6.25
2012-01-05 1444 19821263 4457 231271199 11.60 11.75 11.40 11.75 0.75 6.82% 11.75 833 0.00 0 6.68
2012-01-06 1444 8664580 2597 99310146 11.70 11.70 11.30 11.40 0.35 -2.98% 11.40 36 11.45 77 6.48
2012-01-09 1444 5686286 1783 65099282 11.50 11.60 11.25 11.40 0.00 0% 11.40 220 11.45 53 6.48
2012-01-10 1444 5390374 1593 60916891 11.55 11.60 11.15 11.20 0.20 -1.75% 11.15 237 11.20 8 6.36
2012-01-11 1444 3541114 1144 40169217 11.35 11.50 11.20 11.25 0.05 0.45% 11.25 35 11.30 110 6.39
2012-01-12 1444 4759180 1360 52417344 11.20 11.25 10.85 10.95 0.30 -2.67% 10.95 180 11.00 214 6.22
2012-01-13 1444 4523386 1137 49048600 10.95 11.10 10.70 10.75 0.20 -1.83% 10.75 88 10.80 88 6.11
2012-01-16 1444 5285636 1453 58653973 11.10 11.20 10.95 11.00 0.25 2.33% 11.00 3 11.05 139 6.25
2012-01-17 1444 4965301 1065 54720911 11.20 11.20 10.95 11.05 0.05 0.45% 11.00 452 11.05 170 6.28
2012-01-18 1444 3823244 1040 42297784 11.15 11.20 10.95 11.00 0.05 -0.45% 11.00 25 11.05 165 6.25
2012-01-30 1444 10919603 2274 127188604 11.40 11.75 11.35 11.75 0.75 6.82% 11.75 1908 0.00 0 6.68
2012-01-31 1444 14651761 2768 176703294 12.00 12.30 11.90 12.15 0.40 3.4% 12.10 66 12.15 12 6.90
2012-02-01 1444 11865435 2827 147413779 12.25 12.65 12.15 12.40 0.25 2.06% 12.40 269 12.45 23 7.05
2012-02-02 1444 12653824 2744 160328309 12.90 12.90 12.40 12.60 0.20 1.61% 12.60 80 12.65 206 7.16
2012-02-03 1444 7256975 1791 90617514 12.55 12.80 12.30 12.55 0.05 -0.4% 12.50 51 12.55 78 7.13
2012-02-04 1444 10084937 2403 129473576 12.70 13.10 12.60 12.70 0.15 1.2% 12.70 104 12.75 51 7.22
2012-02-06 1444 5099528 1359 64802146 12.70 13.00 12.50 12.60 0.10 -0.79% 12.55 92 12.60 167 7.16
2012-02-07 1444 3912906 981 49134274 12.50 12.75 12.40 12.40 0.20 -1.59% 12.40 247 12.45 29 7.05
2012-02-08 1444 11791967 2794 147543963 12.60 12.80 12.30 12.65 0.25 2.02% 12.60 170 12.65 111 7.19
2012-02-09 1444 14810769 2687 189560943 12.65 12.95 12.60 12.75 0.10 0.79% 12.75 171 12.80 347 7.24
2012-02-10 1444 5064910 1282 63942504 12.80 12.90 12.45 12.60 0.15 -1.18% 12.60 178 12.65 122 7.16
2012-02-13 1444 4709424 1049 59490996 12.60 12.75 12.45 12.65 0.05 0.4% 12.65 33 12.70 398 7.19
2012-02-14 1444 3548593 887 44426807 12.65 12.70 12.45 12.50 0.15 -1.19% 12.45 532 12.50 118 7.10
2012-02-15 1444 28638122 5829 377480081 12.70 13.35 12.70 13.35 0.85 6.8% 13.35 994 0.00 0 7.59
2012-02-16 1444 18266772 4289 241118643 13.35 13.50 12.80 12.85 0.50 -3.75% 12.80 450 12.90 133 7.30
2012-02-17 1444 10569219 2621 134010474 12.95 13.00 12.45 12.55 0.30 -2.33% 12.55 176 12.60 20 7.13
2012-02-20 1444 3635284 901 46211644 12.85 12.85 12.60 12.75 0.20 1.59% 12.75 104 12.80 235 7.24
2012-02-21 1444 6260563 1506 80769710 12.85 13.20 12.70 12.75 0.00 0% 12.75 56 12.80 3 7.24
2012-02-22 1444 4522018 974 57711355 12.80 12.85 12.65 12.70 0.05 -0.39% 12.70 202 12.75 492 7.22
2012-02-23 1444 4086572 654 51879573 12.70 12.80 12.60 12.70 0.00 0% 12.70 208 12.75 252 7.22
2012-02-24 1444 3382387 673 42831232 12.70 12.80 12.60 12.65 0.05 -0.39% 12.65 39 12.70 63 7.19
2012-02-29 1444 3774522 1025 48381843 12.80 12.90 12.70 12.85 0.20 1.58% 12.75 137 12.85 98 7.30
2012-03-01 1444 2538890 635 32509139 12.90 12.90 12.70 12.80 0.05 -0.39% 12.80 159 12.85 817 7.27
2012-03-02 1444 5831401 1351 75710064 12.85 13.15 12.80 12.85 0.05 0.39% 12.85 38 12.90 203 7.30
2012-03-03 1444 4536748 972 58294281 12.85 13.00 12.70 12.95 0.10 0.78% 12.90 39 12.95 39 7.36
2012-03-05 1444 3840560 940 48901466 12.95 12.95 12.60 12.60 0.35 -2.7% 12.60 17 12.65 91 7.16
2012-03-06 1444 15258138 3539 197808199 12.85 13.15 12.80 12.85 0.25 1.98% 12.85 145 12.90 44 7.30
2012-03-07 1444 22505252 4573 302899316 13.00 13.70 12.90 13.70 0.85 6.61% 13.70 19549 0.00 0 7.78
2012-03-08 1444 23467725 5373 319067044 13.85 13.85 13.25 13.35 0.35 -2.55% 13.35 446 13.40 60 7.59
2012-03-09 1444 10002885 2204 134310641 13.30 13.55 13.30 13.40 0.05 0.37% 13.40 71 13.45 218 7.61
2012-03-12 1444 11157731 2732 145194591 13.25 13.45 12.80 12.80 0.60 -4.48% 12.75 233 12.80 142 7.27
2012-03-13 1444 4438295 1234 56835199 12.80 12.95 12.70 12.80 0.00 0% 12.75 43 12.80 14 7.27
2012-03-14 1444 3224511 950 41600403 13.10 13.10 12.80 12.85 0.05 0.39% 12.85 7 12.90 130 7.30
2012-03-15 1444 2232257 622 28627011 12.80 12.90 12.75 12.80 0.05 -0.39% 12.80 114 12.85 62 7.27
2012-03-16 1444 4860256 1346 61144960 12.70 12.70 12.50 12.60 0.20 -1.56% 12.55 346 12.60 100 7.16
2012-03-19 1444 3692676 934 45773638 12.50 12.60 12.35 12.35 0.25 -1.98% 12.35 544 12.40 27 7.02
2012-03-20 1444 2731372 702 34049204 12.50 12.55 12.40 12.40 0.05 0.4% 12.40 177 12.45 37 7.05
2012-03-21 1444 2901836 819 36341870 12.40 12.75 12.40 12.70 0.30 2.42% 12.60 68 12.70 77 7.22
2012-03-22 1444 2125670 537 26869865 12.70 12.75 12.55 12.70 0.00 0% 12.65 5 12.70 200 7.22
2012-03-23 1444 1411316 536 17806480 12.60 12.70 12.55 12.70 0.00 0% 12.65 19 12.70 247 7.22
2012-03-26 1444 2601922 662 32970900 12.70 12.80 12.60 12.75 0.05 0.39% 12.70 84 12.75 28 7.24
2012-03-27 1444 2960302 688 37627458 12.80 12.85 12.55 12.70 0.05 -0.39% 12.65 285 12.70 16 7.22
2012-03-28 1444 1267983 385 16006184 12.70 12.75 12.55 12.60 0.10 -0.79% 12.60 212 12.70 61 7.16
2012-03-29 1444 4199289 1084 50936568 12.60 12.60 11.80 11.95 0.65 -5.16% 11.95 2 12.00 102 6.79
2012-03-30 1444 3268266 787 39229840 11.95 12.50 11.60 12.50 0.55 4.6% 12.45 20 12.50 70 7.10
2012-04-02 1444 2579751 722 31299492 12.35 12.40 11.85 12.15 0.35 -2.8% 12.15 63 12.20 78 6.90
2012-04-03 1444 5410054 1268 62581200 12.15 12.15 11.30 11.30 0.85 -7% 0.00 0 11.30 334 12.99
2012-04-05 1444 5707333 1307 60996668 10.70 10.90 10.55 10.60 0.70 -6.19% 10.60 29 10.65 92 12.18
2012-04-06 1444 3360449 998 37373573 10.60 11.30 10.60 11.25 0.65 6.13% 11.20 69 11.25 50 12.93
2012-04-09 1444 1578085 575 17288489 11.00 11.20 10.75 11.20 0.05 -0.44% 11.15 13 11.20 44 12.87
2012-04-10 1444 2671476 695 29768075 11.20 11.30 10.95 11.25 0.05 0.45% 11.15 113 11.25 29 12.93
2012-04-11 1444 2008064 456 22251741 11.15 11.20 11.00 11.00 0.25 -2.22% 11.00 187 11.10 11 12.64
2012-04-12 1444 1144685 435 12578194 10.95 11.15 10.90 10.95 0.05 -0.45% 10.95 49 11.00 5 12.59
2012-04-13 1444 2547590 693 28372740 10.95 11.25 10.95 11.10 0.15 1.37% 11.10 112 11.15 24 12.76
2012-04-16 1444 889800 289 9777300 11.05 11.05 10.90 11.00 0.10 -0.9% 11.00 75 11.05 563 12.64
2012-04-17 1444 2183413 437 23617500 11.00 11.00 10.70 10.85 0.15 -1.36% 10.80 54 10.85 292 12.47
2012-04-18 1444 2092257 532 22780746 10.85 11.00 10.80 11.00 0.15 1.38% 10.90 6 11.00 72 12.64
2012-04-19 1444 1003639 327 11024361 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 281 11.00 137 12.59
2012-04-20 1444 1888170 416 20334996 10.85 10.95 10.70 10.70 0.25 -2.28% 10.70 29 10.75 40 12.30
2012-04-23 1444 964458 306 10273604 10.70 10.80 10.55 10.60 0.10 -0.93% 10.60 67 10.65 15 12.18
2012-04-24 1444 1096692 312 11528058 10.50 10.60 10.45 10.50 0.10 -0.94% 10.50 26 10.55 102 12.07
2012-04-25 1444 872797 236 9285694 10.60 10.70 10.55 10.60 0.10 0.95% 10.60 162 10.65 1 12.18
2012-04-26 1444 684692 225 7274362 10.70 10.70 10.55 10.55 0.05 -0.47% 10.55 258 10.60 13 12.13
2012-04-27 1444 1308248 326 13760924 10.60 10.70 10.40 10.50 0.05 -0.47% 10.45 22 10.50 1 12.07
2012-04-30 1444 928503 245 9692401 10.50 10.55 10.35 10.50 0.00 0% 10.45 10 10.50 27 12.07
2012-05-02 1444 3389845 962 37447923 10.70 11.20 10.65 11.20 0.70 6.67% 11.20 378 0.00 0 12.87
2012-05-03 1444 3219708 1139 36632816 11.25 11.50 11.20 11.50 0.30 2.68% 11.45 44 11.50 104 18.55
2012-05-04 1444 2552898 724 29477464 11.40 11.70 11.35 11.65 0.15 1.3% 11.60 324 11.65 497 18.79
2012-05-07 1444 1571358 721 18122948 11.50 11.70 11.35 11.70 0.05 0.43% 11.60 5 11.70 138 18.87
2012-05-08 1444 1801841 636 20940299 11.70 11.80 11.50 11.70 0.00 0% 11.65 112 11.70 39 18.87
2012-05-09 1444 2262709 725 26464613 11.60 11.80 11.50 11.80 0.10 0.85% 11.75 25 11.80 148 19.03
2012-05-10 1444 1650061 661 19391702 11.80 11.90 11.60 11.65 0.15 -1.27% 11.60 213 11.70 114 18.79
2012-05-11 1444 899301 320 10329924 11.70 11.75 11.35 11.45 0.20 -1.72% 11.40 6 11.45 14 18.47
2012-05-14 1444 1349002 437 15118867 11.50 11.50 10.95 11.30 0.15 -1.31% 11.15 54 11.30 90 18.23
2012-05-15 1444 1251689 353 13839891 11.00 11.20 10.95 11.20 0.10 -0.88% 11.15 17 11.20 17 18.06
2012-05-16 1444 2017796 508 22002693 11.20 11.20 10.75 10.80 0.40 -3.57% 10.75 128 10.80 96 17.42
2012-05-17 1444 2033068 626 22343445 10.85 11.20 10.85 11.15 0.35 3.24% 11.10 84 11.15 74 17.98
2012-05-18 1444 1302769 608 14050384 10.80 10.95 10.65 10.85 0.30 -2.69% 10.80 2 10.85 42 17.50
2012-05-21 1444 685665 271 7462579 10.95 10.95 10.80 10.90 0.05 0.46% 10.85 1 10.90 67 17.58
2012-05-22 1444 1020664 296 11131431 11.00 11.05 10.85 10.95 0.05 0.46% 10.90 51 10.95 58 17.66
2012-05-23 1444 570027 257 6136784 10.85 10.90 10.65 10.75 0.20 -1.83% 10.70 15 10.75 42 17.34
2012-05-24 1444 1050539 396 11218477 10.80 10.85 10.50 10.60 0.15 -1.4% 10.60 12 10.65 80 17.10
2012-05-25 1444 2000822 421 21192607 10.65 10.70 10.40 10.40 0.20 -1.89% 10.40 84 10.50 14 16.77
2012-05-28 1444 625100 170 6529397 10.40 10.50 10.40 10.50 0.10 0.96% 10.50 12 10.55 84 16.94
2012-05-29 1444 1869381 522 20427091 10.50 11.10 10.50 11.10 0.60 5.71% 11.00 19 11.10 59 17.90
2012-05-30 1444 1360375 430 14827312 11.10 11.10 10.75 11.00 0.10 -0.9% 10.95 10 11.00 71 17.74
2012-05-31 1444 1662597 614 18524610 10.85 11.60 10.70 11.60 0.60 5.45% 11.55 37 11.60 145 18.71
2012-06-01 1444 3297431 867 36145000 11.40 11.40 10.80 10.80 0.80 -6.9% 0.00 0 10.80 1227 17.42
2012-06-04 1444 2785080 745 28469161 10.30 10.50 10.05 10.25 0.55 -5.09% 10.20 35 10.25 1 16.53
2012-06-05 1444 1555295 479 16485375 10.35 10.70 10.35 10.70 0.45 4.39% 10.65 11 10.70 123 17.26
2012-06-06 1444 690753 291 7435831 10.70 10.85 10.60 10.85 0.15 1.4% 10.80 2 10.85 66 17.50
2012-06-07 1444 924735 411 10004624 11.00 11.00 10.70 10.70 0.15 -1.38% 10.70 39 10.75 9 17.26
2012-06-08 1444 569716 301 6120987 10.70 10.85 10.60 10.70 0.00 0% 10.70 26 10.75 12 17.26
2012-06-11 1444 921481 366 10057490 10.85 11.00 10.75 10.90 0.20 1.87% 10.90 4 10.95 228 17.58
2012-06-12 1444 633000 489 6879550 10.70 10.95 10.70 10.85 0.05 -0.46% 10.85 62 10.90 20 17.50
2012-06-13 1444 1563633 313 17056394 10.90 11.00 10.80 11.00 0.15 1.38% 10.95 1 11.00 243 17.74
2012-06-14 1444 647085 244 7070866 11.00 11.00 10.85 10.90 0.10 -0.91% 10.85 141 10.90 30 17.58
2012-06-15 1444 5559434 1058 58827153 10.95 11.10 10.30 10.30 0.60 -5.5% 10.25 412 10.30 1662 16.61
2012-06-18 1444 1368899 449 14794256 10.90 10.90 10.60 10.85 0.55 5.34% 10.80 7 10.85 43 17.50
2012-06-19 1444 1655488 508 17702087 10.60 10.85 10.60 10.75 0.10 -0.92% 10.70 26 10.80 146 17.34
2012-06-20 1444 4706592 790 50305789 10.85 10.90 10.50 10.55 0.20 -1.86% 10.55 110 10.65 18 17.02
2012-06-21 1444 2047765 416 21613831 10.50 10.65 10.50 10.60 0.05 0.47% 10.60 52 10.65 138 17.10
2012-06-22 1444 1155378 508 12124015 10.40 10.55 10.40 10.55 0.05 -0.47% 10.55 31 10.60 620 17.02
2012-06-25 1444 2274281 576 24198422 10.60 10.80 10.45 10.65 0.10 0.95% 10.65 69 10.70 30 17.18
2012-06-26 1444 1070561 310 11291036 10.65 10.65 10.50 10.55 0.10 -0.94% 10.55 10 10.60 93 17.02
2012-06-27 1444 609830 226 6449968 10.60 10.65 10.50 10.50 0.05 -0.47% 10.50 241 10.60 48 16.94
2012-06-28 1444 890501 324 9342352 10.45 10.60 10.45 10.45 0.05 -0.48% 10.45 24 10.50 40 16.85
2012-06-29 1444 1054241 255 11100277 10.40 10.60 10.40 10.60 0.15 1.44% 10.55 7 10.60 76 17.10
2012-07-02 1444 826428 285 8823454 10.70 10.70 10.60 10.65 0.05 0.47% 10.65 38 10.70 121 17.18
2012-07-03 1444 1484584 414 15939440 10.70 10.80 10.65 10.75 0.10 0.94% 10.75 7 10.80 225 17.34
2012-07-04 1444 1765188 384 19107266 10.80 10.90 10.75 10.85 0.10 0.93% 10.85 15 10.90 259 17.50
2012-07-05 1444 789676 272 8519310 10.90 10.90 10.70 10.80 0.05 -0.46% 10.80 2 10.85 238 17.42
2012-07-06 1444 1170741 285 12672596 10.75 10.85 10.75 10.85 0.05 0.46% 10.80 235 10.85 46 17.50
2012-07-09 1444 1472034 440 16100117 10.80 11.05 10.80 10.95 0.10 0.92% 10.90 29 10.95 92 17.66
2012-07-10 1444 1668844 381 17874382 10.85 10.90 10.60 10.65 0.30 -2.74% 10.65 2 10.70 94 17.18
2012-07-11 1444 769028 188 8216543 10.65 10.75 10.60 10.75 0.10 0.94% 10.65 204 10.75 114 17.34
2012-07-12 1444 825845 199 8741920 10.65 10.75 10.50 10.55 0.20 -1.86% 10.55 40 10.60 53 17.02
2012-07-13 1444 782991 244 8286147 10.50 10.65 10.50 10.55 0.00 0% 10.55 22 10.60 15 17.02
2012-07-16 1444 843845 230 8907883 10.60 10.70 10.50 10.50 0.05 -0.47% 10.50 180 10.55 161 16.94
2012-07-17 1444 740118 195 7844584 10.50 10.70 10.50 10.55 0.05 0.48% 10.55 70 10.60 143 17.02
2012-07-18 1444 985121 211 10453916 10.60 10.70 10.55 10.55 0.00 0% 10.55 58 10.60 24 17.02
2012-07-19 1444 1119916 234 11912998 10.65 10.70 10.55 10.65 0.10 0.95% 10.60 126 10.65 19 17.18
2012-07-20 1444 1080689 288 11561782 10.65 10.80 10.60 10.65 0.00 0% 10.65 121 10.70 78 17.18
2012-07-23 1444 1716781 307 18120548 10.65 10.70 10.45 10.50 0.15 -1.41% 10.45 75 10.50 6 16.94
2012-07-24 1444 1942533 358 20485362 10.45 10.65 10.45 10.50 0.00 0% 10.50 201 10.55 227 16.94
2012-07-25 1444 1243538 348 13028163 10.45 10.55 10.35 10.45 0.05 -0.48% 10.45 38 10.50 14 16.85
2012-07-26 1444 1218680 257 12801670 10.50 10.60 10.45 10.45 0.00 0% 10.45 131 10.50 15 16.85
2012-07-27 1444 1448380 321 15299685 10.55 10.65 10.50 10.55 0.10 0.96% 10.55 23 10.60 80 17.02
2012-07-30 1444 1466188 546 15609085 10.65 10.70 10.60 10.65 0.10 0.95% 10.60 45 10.65 121 17.18
2012-07-31 1444 2254794 623 23903704 10.65 10.65 10.55 10.65 0.00 0% 10.60 79 10.65 155 17.18
2012-08-01 1444 5092591 1171 54023412 10.60 10.70 10.50 10.70 0.05 0.47% 10.65 134 10.70 199 17.26
2012-08-03 1444 3638642 848 36441097 10.00 10.15 9.95 9.98 0.08 -6.73% 9.98 5 9.99 4 16.63
2012-08-06 1444 1499955 338 15060362 10.10 10.15 10.00 10.05 0.07 0.7% 10.00 143 10.05 8 16.75
2012-08-07 1444 5346100 1300 55100032 10.10 10.40 10.05 10.40 0.35 3.48% 10.35 11 10.40 302 17.33
2012-08-08 1444 5939354 1251 62381206 10.45 10.65 10.35 10.40 0.00 0% 10.40 7 10.45 88 17.33
2012-08-09 1444 1850106 519 19211493 10.40 10.45 10.35 10.40 0.00 0% 10.40 69 10.45 96 17.33
2012-08-10 1444 1999536 521 20699988 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 137 10.30 15 17.08
2012-08-13 1444 2247399 463 23139766 10.25 10.40 10.20 10.25 0.00 0% 10.25 211 10.30 21 17.08
2012-08-14 1444 2102688 551 21759327 10.30 10.45 10.25 10.40 0.15 1.46% 10.35 26 10.40 270 17.33
2012-08-15 1444 9215665 2116 100201556 10.70 11.05 10.70 10.80 0.40 3.85% 10.75 187 10.80 29 18.00
2012-08-16 1444 5283019 1065 57376947 10.90 11.00 10.75 10.80 0.00 0% 10.80 125 10.85 139 18.00
2012-08-17 1444 6266480 1229 68742776 10.95 11.05 10.80 11.00 0.20 1.85% 10.95 18 11.00 380 18.33
2012-08-20 1444 3321296 766 36084341 11.05 11.05 10.75 10.85 0.15 -1.36% 10.80 54 10.85 58 18.08
2012-08-21 1444 6456920 888 70638629 10.80 11.10 10.75 10.80 0.05 -0.46% 10.80 38 10.85 823 18.00
2012-08-22 1444 2376454 405 25611279 10.75 10.85 10.70 10.80 0.00 0% 10.75 225 10.80 52 18.00
2012-08-23 1444 2808707 593 30515428 10.80 10.95 10.75 10.90 0.10 0.93% 10.85 95 10.90 170 18.17
2012-08-24 1444 3024805 612 33104319 10.90 11.05 10.80 11.00 0.10 0.92% 10.95 49 11.00 209 18.33
2012-08-27 1444 1748354 434 19144182 11.05 11.10 10.85 10.90 0.10 -0.91% 10.90 34 10.95 16 18.17
2012-08-28 1444 4145027 801 44187828 10.85 10.90 10.50 10.50 0.40 -3.67% 10.50 111 10.55 92 17.50
2012-08-29 1444 1006379 355 10674761 10.50 10.65 10.50 10.65 0.15 1.43% 10.60 148 10.65 60 17.75
2012-08-30 1444 971170 239 10345946 10.65 10.75 10.60 10.65 0.00 0% 10.60 456 10.65 28 17.75
2012-08-31 1444 928204 225 9900905 10.65 10.75 10.60 10.65 0.00 0% 10.65 323 10.70 232 17.75
2012-09-03 1444 4072419 728 42389475 10.50 10.50 10.30 10.50 0.15 -1.41% 10.45 3 10.50 52 17.50
2012-09-04 1444 2528661 746 26560742 10.40 10.55 10.40 10.55 0.05 0.48% 10.50 9 10.55 9 0.00
2012-09-05 1444 1695799 338 17728938 10.45 10.55 10.40 10.40 0.15 -1.42% 10.40 382 10.45 10 0.00
2012-09-06 1444 1617485 381 16916334 10.40 10.50 10.40 10.50 0.10 0.96% 10.45 97 10.50 150 0.00
2012-09-07 1444 2430340 584 25857171 10.60 10.70 10.55 10.65 0.15 1.43% 10.60 108 10.65 38 0.00
2012-09-10 1444 3614727 1041 39007941 10.65 10.90 10.55 10.70 0.05 0.47% 10.70 372 10.80 106 0.00
2012-09-11 1444 3483705 747 37471785 10.70 10.80 10.70 10.80 0.10 0.93% 10.80 197 10.85 343 0.00
2012-09-12 1444 7284659 1811 80169126 10.90 11.10 10.85 11.00 0.20 1.85% 11.00 203 11.05 83 0.00
2012-09-13 1444 3039293 687 33398689 11.00 11.10 10.90 11.05 0.05 0.45% 11.00 35 11.05 165 0.00
2012-09-14 1444 9167146 1713 101629789 11.15 11.25 10.95 11.15 0.10 0.9% 11.10 23 11.15 139 0.00
2012-09-17 1444 14219650 3247 166708295 11.25 11.90 11.25 11.80 0.65 5.83% 11.80 13 11.85 252 0.00
2012-09-18 1444 5901686 1526 69203670 11.70 11.90 11.60 11.70 0.10 -0.85% 11.65 46 11.70 20 0.00
2012-09-19 1444 6038169 1393 70847398 11.65 11.95 11.55 11.85 0.15 1.28% 11.85 61 11.90 394 0.00
2012-09-20 1444 5698665 1512 67577121 11.95 12.00 11.60 12.00 0.15 1.27% 11.95 11 12.00 733 0.00
2012-09-21 1444 16981468 3589 207750259 12.10 12.45 11.95 12.20 0.20 1.67% 12.20 706 12.25 16 0.00
2012-09-24 1444 5293277 1315 64291424 12.25 12.35 12.05 12.05 0.15 -1.23% 12.05 94 12.10 39 0.00
2012-09-25 1444 3718514 1014 44196470 12.05 12.10 11.70 11.80 0.25 -2.07% 11.80 381 11.85 192 0.00
2012-09-26 1444 3055033 816 35607560 11.70 11.80 11.55 11.65 0.15 -1.27% 11.65 181 11.70 127 0.00
2012-09-27 1444 1846496 578 21426714 11.60 11.75 11.50 11.60 0.05 -0.43% 11.55 90 11.60 112 0.00
2012-09-28 1444 5627070 1477 63506510 11.65 11.65 11.15 11.25 0.35 -3.02% 11.25 15 11.30 141 0.00
2012-10-01 1444 3119854 820 35493789 11.25 11.50 11.20 11.35 0.10 0.89% 11.35 67 11.40 76 0.00
2012-10-02 1444 2145830 568 24433603 11.45 11.50 11.30 11.35 0.00 0% 11.30 386 11.35 19 0.00
2012-10-03 1444 3668313 861 42125192 11.45 11.65 11.35 11.50 0.15 1.32% 11.45 44 11.50 117 0.00
2012-10-04 1444 1998160 474 22735991 11.45 11.55 11.30 11.35 0.15 -1.3% 11.30 245 11.35 25 0.00
2012-10-05 1444 2652485 527 30222214 11.40 11.55 11.25 11.45 0.10 0.88% 11.40 401 11.45 12 0.00
2012-10-08 1444 2712433 508 30748344 11.45 11.45 11.20 11.35 0.10 -0.87% 11.30 33 11.35 74 0.00
2012-10-09 1444 12608317 2606 146734534 11.35 11.80 11.25 11.75 0.40 3.52% 11.70 159 11.75 76 0.00
2012-10-11 1444 5167503 1290 59432719 11.65 11.70 11.30 11.30 0.45 -3.83% 11.30 240 11.35 64 0.00
2012-10-12 1444 3547799 1047 40209221 11.50 11.55 11.20 11.25 0.05 -0.44% 11.20 267 11.25 79 0.00
2012-10-15 1444 1185288 508 13325034 11.20 11.35 11.15 11.35 0.10 0.89% 11.30 59 11.35 100 0.00
2012-10-16 1444 2866907 705 32859777 11.40 11.60 11.35 11.40 0.05 0.44% 11.40 3 11.45 109 0.00
2012-10-17 1444 4716900 1155 54687191 11.60 11.70 11.50 11.50 0.10 0.88% 11.50 338 11.55 21 0.00
2012-10-18 1444 1723399 478 19821085 11.50 11.65 11.40 11.45 0.05 -0.43% 11.45 65 11.50 148 0.00
2012-10-19 1444 1247520 397 14243270 11.50 11.50 11.35 11.40 0.05 -0.44% 11.40 141 11.45 475 0.00
2012-10-22 1444 1689688 504 19062446 11.30 11.40 11.20 11.40 0.00 0% 11.35 14 11.40 421 0.00
2012-10-23 1444 1374072 380 15471954 11.40 11.40 11.20 11.20 0.20 -1.75% 11.20 419 11.25 7 0.00
2012-10-24 1444 1414425 468 15854995 11.15 11.30 11.10 11.30 0.10 0.89% 11.25 13 11.30 47 0.00
2012-10-25 1444 2091992 682 23293712 11.30 11.35 11.00 11.00 0.30 -2.65% 11.00 105 11.05 1 0.00
2012-10-26 1444 7556700 1752 78485969 11.00 11.00 10.25 10.25 0.75 -6.82% 0.00 0 10.25 9 0.00
2012-10-29 1444 4249607 1060 42341252 10.40 10.40 9.61 9.88 0.37 -3.61% 9.86 2 9.88 56 0.00
2012-10-30 1444 2146992 644 21499559 9.95 10.10 9.91 10.10 0.22 2.23% 10.05 51 10.10 82 0.00
2012-10-31 1444 3604418 725 36504226 10.15 10.25 9.99 10.25 0.15 1.49% 10.20 75 10.25 2 0.00
2012-11-01 1444 2960444 781 29868973 10.15 10.25 9.95 10.10 0.15 -1.46% 10.10 353 10.20 26 0.00
2012-11-02 1444 5956902 1499 62272861 10.25 10.70 10.25 10.45 0.35 3.47% 10.45 81 10.50 36 27.50
2012-11-05 1444 1340745 402 13890760 10.45 10.45 10.30 10.30 0.15 -1.44% 10.30 35 10.35 13 27.11
2012-11-06 1444 2130749 463 21845619 10.30 10.40 10.15 10.25 0.05 -0.49% 10.20 142 10.25 11 26.97
2012-11-07 1444 2551836 569 26424105 10.35 10.45 10.25 10.35 0.10 0.98% 10.35 4 10.40 23 27.24
2012-11-08 1444 2060419 356 21152049 10.15 10.35 10.10 10.30 0.05 -0.48% 10.30 567 10.35 117 27.11
2012-11-09 1444 1653610 467 17110437 10.30 10.50 10.15 10.40 0.10 0.97% 10.40 9 10.45 168 27.37
2012-11-12 1444 1183135 264 12233038 10.30 10.40 10.30 10.35 0.05 -0.48% 10.35 62 10.40 80 27.24
2012-11-13 1444 2189055 587 22272246 10.35 10.40 10.10 10.15 0.20 -1.93% 10.10 397 10.15 89 26.71
2012-11-14 1444 787815 235 8020014 10.20 10.25 10.10 10.15 0.00 0% 10.15 250 10.20 41 26.71
2012-11-15 1444 971851 217 9870728 10.15 10.20 10.10 10.15 0.00 0% 10.15 379 10.20 29 26.71
2012-11-16 1444 1050918 214 10700009 10.10 10.25 10.10 10.20 0.05 0.49% 10.20 20 10.25 159 26.84
2012-11-19 1444 1346050 426 13959349 10.30 10.50 10.25 10.30 0.10 0.98% 10.30 23 10.35 66 27.11
2012-11-20 1444 875246 204 8970542 10.40 10.45 10.20 10.20 0.10 -0.97% 10.20 190 10.25 22 26.84
2012-11-21 1444 2460413 468 24827270 10.30 10.30 9.99 10.05 0.15 -1.47% 10.00 337 10.05 75 26.45
2012-11-22 1444 1583053 256 15925930 10.10 10.15 10.00 10.10 0.05 0.5% 10.10 27 10.15 185 26.58
2012-11-23 1444 1010028 431 10344977 10.10 10.30 10.10 10.25 0.15 1.49% 10.20 163 10.25 5 26.97
2012-11-26 1444 1497892 508 15544171 10.35 10.45 10.30 10.45 0.20 1.95% 10.40 69 10.45 80 27.50
2012-11-27 1444 864629 357 8992844 10.40 10.45 10.35 10.35 0.10 -0.96% 10.35 72 10.40 18 27.24
2012-11-28 1444 1431253 557 14947021 10.45 10.55 10.35 10.50 0.15 1.45% 10.50 5 10.55 119 27.63
2012-11-29 1444 4055353 1202 43456991 10.55 10.85 10.55 10.70 0.20 1.9% 10.70 49 10.75 15 28.16
2012-11-30 1444 1667640 618 17844934 10.75 10.85 10.60 10.60 0.10 -0.93% 10.60 1 10.65 73 27.89
2012-12-03 1444 1462396 617 15670188 10.70 10.80 10.60 10.70 0.10 0.94% 10.65 2 10.70 3 28.16
2012-12-04 1444 1087779 527 11604101 10.70 10.75 10.60 10.70 0.00 0% 10.70 52 10.75 134 28.16
2012-12-05 1444 5280483 1377 57834893 10.70 11.20 10.65 10.95 0.25 2.34% 10.95 14 11.00 171 28.82
2012-12-06 1444 1942196 559 21056945 10.85 11.00 10.75 10.80 0.15 -1.37% 10.80 9 10.85 56 28.42
2012-12-07 1444 1028952 339 11079577 10.80 10.90 10.70 10.75 0.05 -0.46% 10.70 194 10.75 56 28.29
2012-12-10 1444 1861514 376 19763441 10.70 10.75 10.55 10.60 0.15 -1.4% 10.55 151 10.60 62 27.89
2012-12-11 1444 1050692 329 11070915 10.50 10.65 10.50 10.55 0.05 -0.47% 10.50 268 10.55 273 27.76
2012-12-12 1444 1126056 368 11990578 10.60 10.70 10.60 10.65 0.10 0.95% 10.60 24 10.65 77 28.03
2012-12-13 1444 1165396 431 12467017 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 80 10.75 279 28.29
2012-12-14 1444 959001 430 10198147 10.75 10.75 10.55 10.60 0.15 -1.4% 10.60 92 10.65 31 27.89
2012-12-17 1444 8090211 1575 90321889 10.70 11.30 10.70 11.30 0.70 6.6% 11.30 13683 0.00 0 29.74
2012-12-18 1444 15635012 3117 179243564 11.50 11.60 11.30 11.35 0.05 0.44% 11.35 92 11.40 368 29.87
2012-12-19 1444 4335289 1184 48800291 11.35 11.40 11.15 11.35 0.00 0% 11.25 42 11.35 98 29.87
2012-12-20 1444 2898585 808 32787990 11.35 11.45 11.20 11.25 0.10 -0.88% 11.25 19 11.30 82 29.61
2012-12-21 1444 1912574 652 21147425 11.30 11.30 10.90 11.00 0.25 -2.22% 11.00 31 11.05 48 28.95
2012-12-22 1444 970337 303 10696482 11.00 11.15 10.95 11.00 0.00 0% 11.00 94 11.05 21 28.95
2012-12-24 1444 7317734 1771 83555024 11.10 11.55 11.10 11.35 0.35 3.18% 11.35 228 11.40 10 29.87
2012-12-25 1444 4707020 1187 53792913 11.50 11.60 11.25 11.35 0.00 0% 11.35 198 11.40 7 29.87
2012-12-26 1444 2722417 662 31038998 11.35 11.55 11.30 11.30 0.05 -0.44% 11.30 54 11.35 25 29.74
2012-12-27 1444 2524355 556 28426282 11.30 11.35 11.15 11.35 0.05 0.44% 11.35 8 11.40 192 29.87
2012-12-28 1444 6452823 1324 74704296 11.50 11.70 11.45 11.50 0.15 1.32% 11.45 285 11.50 5 30.26