力鵬(1447)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　8.56
0
0%		9.15
0.59
6.89%		9.33
0.18
1.97%		9.98
0.65
6.97%		10.00
0.02
0.2%		 　10.40
0.4
4%		10.10
-0.3
-2.88%		10.20
0.1
0.99%		9.88
-0.32
-3.14%		9.78
-0.1
-1.01%		 　10.30
0.52
5.32%		10.45
0.15
1.46%		10.40
-0.05
-0.48%		 　　　　　　　　　　11.10
0.7
6.73%		11.40
0.3
2.7%		10.16
2 月11.75
0.35
3.07%		11.80
0.05
0.43%		11.80
0
0%		12.10
0.3
2.54%		 12.25
0.15
1.24%		12.00
-0.25
-2.04%		12.20
0.2
1.67%		12.10
-0.1
-0.82%		11.85
-0.25
-2.07%		 　12.00
0.15
1.27%		11.90
-0.1
-0.83%		12.70
0.8
6.72%		12.70
0
0%		12.40
-0.3
-2.36%		 　12.25
-0.15
-1.21%		12.15
-0.1
-0.82%		12.15
0
0%		12.10
-0.05
-0.41%		11.80
-0.3
-2.48%		 　　　11.80
0
0%		 12.07
3 月11.85
0.05
0.42%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		 11.65
-0.25
-2.1%		11.75
0.1
0.86%		12.30
0.55
4.68%		12.30
0
0%		12.35
0.05
0.41%		 　11.85
-0.5
-4.05%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.65
-0.2
-1.69%		11.30
-0.35
-3%		 　11.30
0
0%		11.30
0
0%		11.15
-0.15
-1.33%		11.15
0
0%		11.15
0
0%		 　11.15
0
0%		11.20
0.05
0.45%		11.25
0.05
0.45%		10.50
-0.75
-6.67%		10.30
-0.2
-1.9%		 11.45
4 月　9.80
-0.5
-4.85%		9.24
-0.56
-5.71%		 8.64
-0.6
-6.49%		9.24
0.6
6.94%		 　9.29
0.05
0.54%		9.22
-0.07
-0.75%		9.11
-0.11
-1.19%		9.10
-0.01
-0.11%		9.29
0.19
2.09%		 　9.05
-0.24
-2.58%		8.89
-0.16
-1.77%		8.99
0.1
1.12%		9.00
0.01
0.11%		8.92
-0.08
-0.89%		 　8.77
-0.15
-1.68%		8.85
0.08
0.91%		8.86
0.01
0.11%		8.80
-0.06
-0.68%		8.66
-0.14
-1.59%		 　8.57
-0.09
-1.04%		 8.99
5 月　9.16
0.59
6.88%		9.25
0.09
0.98%		9.20
-0.05
-0.54%		 　9.09
-0.11
-1.2%		9.15
0.06
0.66%		9.05
-0.1
-1.09%		9.10
0.05
0.55%		8.80
-0.3
-3.3%		 　8.61
-0.19
-2.16%		8.77
0.16
1.86%		8.55
-0.22
-2.51%		8.80
0.25
2.92%		8.32
-0.48
-5.45%		 　8.22
-0.1
-1.2%		8.36
0.14
1.7%		8.24
-0.12
-1.44%		8.20
-0.04
-0.49%		8.13
-0.07
-0.85%		 　8.20
0.07
0.86%		8.59
0.39
4.76%		8.52
-0.07
-0.81%		8.62
0.1
1.17%		8.66
6 月8.39
-0.23
-2.67%		 　7.81
-0.58
-6.91%		8.05
0.24
3.07%		8.23
0.18
2.24%		8.30
0.07
0.85%		8.36
0.06
0.72%		 　8.45
0.09
1.08%		8.60
0.15
1.78%		8.63
0.03
0.35%		8.63
0
0%		9.14
0.51
5.91%		 　9.04
-0.1
-1.09%		8.95
-0.09
-1%		9.00
0.05
0.56%		8.85
-0.15
-1.67%		8.94
0.09
1.02%		 　9.00
0.06
0.67%		8.90
-0.1
-1.11%		8.77
-0.13
-1.46%		8.57
-0.2
-2.28%		8.74
0.17
1.98%		 8.64
7 月　8.82
0.08
0.92%		8.89
0.07
0.79%		8.90
0.01
0.11%		8.81
-0.09
-1.01%		8.89
0.08
0.91%		 　8.94
0.05
0.56%		8.76
-0.18
-2.01%		8.75
-0.01
-0.11%		8.63
-0.12
-1.37%		8.50
-0.13
-1.51%		 　8.42
-0.08
-0.94%		8.38
-0.04
-0.48%		8.24
-0.14
-1.67%		8.25
0.01
0.12%		8.39
0.14
1.7%		 　8.27
-0.12
-1.43%		8.34
0.07
0.85%		8.35
0.01
0.12%		8.35
0
0%		8.42
0.07
0.84%		 　8.48
0.06
0.71%		8.50
0.02
0.24%		8.55
8 月8.60
0.1
1.18%		 8.13
-0.47
-5.47%		 　8.15
0.02
0.25%		8.45
0.3
3.68%		8.76
0.31
3.67%		8.76
0
0%		8.68
-0.08
-0.91%		 　8.70
0.02
0.23%		8.69
-0.01
-0.11%		9.11
0.42
4.83%		9.08
-0.03
-0.33%		9.07
-0.01
-0.11%		 　8.93
-0.14
-1.54%		9.03
0.1
1.12%		8.99
-0.04
-0.44%		9.02
0.03
0.33%		9.10
0.08
0.89%		 　9.09
-0.01
-0.11%		8.70
-0.39
-4.29%		8.71
0.01
0.11%		8.64
-0.07
-0.8%		8.55
-0.09
-1.04%		8.74
9 月 　8.43
-0.12
-1.4%		8.37
-0.06
-0.71%		8.30
-0.07
-0.84%		8.37
0.07
0.84%		8.36
-0.01
-0.12%		 　8.49
0.13
1.56%		8.43
-0.06
-0.71%		8.56
0.13
1.54%		8.58
0.02
0.23%		8.65
0.07
0.82%		 　9.25
0.6
6.94%		9.47
0.22
2.38%		9.47
0
0%		9.33
-0.14
-1.48%		9.93
0.6
6.43%		 　10.10
0.17
1.71%		10.00
-0.1
-0.99%		9.68
-0.32
-3.2%		9.68
0
0%		9.53
-0.15
-1.55%		 9.12
10 月9.69
0.16
1.68%		9.63
-0.06
-0.62%		10.05
0.42
4.36%		9.92
-0.13
-1.29%		9.82
-0.1
-1.01%		 　9.58
-0.24
-2.44%		9.50
-0.08
-0.84%		 9.23
-0.27
-2.84%		9.10
-0.13
-1.41%		 　9.10
0
0%		9.32
0.22
2.42%		9.42
0.1
1.07%		9.38
-0.04
-0.42%		9.36
-0.02
-0.21%		 　9.35
-0.01
-0.11%		9.17
-0.18
-1.93%		9.10
-0.07
-0.76%		9.01
-0.09
-0.99%		8.42
-0.59
-6.55%		 　8.05
-0.37
-4.39%		8.28
0.23
2.86%		8.28
0
0%		9.19
11 月8.21
-0.07
-0.85%		8.23
0.02
0.24%		 　8.18
-0.05
-0.61%		8.17
-0.01
-0.12%		8.22
0.05
0.61%		8.43
0.21
2.55%		8.48
0.05
0.59%		 　8.30
-0.18
-2.12%		8.25
-0.05
-0.6%		8.20
-0.05
-0.61%		8.18
-0.02
-0.24%		8.18
0
0%		 　8.23
0.05
0.61%		8.19
-0.04
-0.49%		8.01
-0.18
-2.2%		8.00
-0.01
-0.12%		8.17
0.17
2.13%		 　8.29
0.12
1.47%		8.29
0
0%		8.33
0.04
0.48%		8.76
0.43
5.16%		8.65
-0.11
-1.26%		 8.29
12 月　　8.80
0.15
1.73%		8.81
0.01
0.11%		9.07
0.26
2.95%		8.95
-0.12
-1.32%		8.94
-0.01
-0.11%		 　8.77
-0.17
-1.9%		9.05
0.28
3.19%		9.00
-0.05
-0.55%		9.01
0.01
0.11%		8.98
-0.03
-0.33%		 　9.60
0.62
6.9%		9.93
0.33
3.44%		9.93
0
0%		9.84
-0.09
-0.91%		9.61
-0.23
-2.34%		9.67
0.06
0.62%		 9.99
0.32
3.31%		9.99
0
0%		9.94
-0.05
-0.5%		10.05
0.11
1.11%		10.25
0.2
1.99%		　　　9.44

說明:最高漲幅:6.97%最低跌幅:-6.91% 最高價:12.70最低價:7.81平均價:9.43,灰色底表示週末,漲139天(25.77)元,跌144天(-24.04)元,平盤26天
7%=12,6%=2,5%=6,4%=5,3%=12,2%=24,1%=51,0%=53,-0%=3,-1%=4,-2%=5,-3%=5,-4%=11,-5%=25,-6%=31,-7%=60,

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 1447 7939644 1174 67390287 8.00 8.56 8.00 8.56 0.56 0% 8.56 4365 0.00 0 7.13
2012-01-03 1447 27568625 5052 246044309 8.66 9.15 8.66 9.15 0.59 6.89% 9.15 227 0.00 0 7.63
2012-01-04 1447 12082551 2990 111352284 9.30 9.38 9.08 9.33 0.18 1.97% 9.32 1 9.33 107 7.78
2012-01-05 1447 9698298 1868 96494965 9.83 9.98 9.80 9.98 0.65 6.97% 9.98 3448 0.00 0 8.32
2012-01-06 1447 16294490 4010 162831450 10.00 10.20 9.80 10.00 0.02 0.2% 10.00 38 10.05 122 8.33
2012-01-09 1447 15927812 3522 162602849 10.00 10.45 9.81 10.40 0.40 4% 10.40 340 10.45 355 8.67
2012-01-10 1447 12468783 2666 128522913 10.50 10.60 10.05 10.10 0.30 -2.88% 10.10 9 10.15 24 8.42
2012-01-11 1447 7317151 1918 75438935 10.30 10.50 10.15 10.20 0.10 0.99% 10.15 142 10.20 22 8.50
2012-01-12 1447 5976038 2632 59467314 10.15 10.15 9.88 9.88 0.32 -3.14% 9.88 28 9.89 5 8.23
2012-01-13 1447 4070482 2208 40045222 10.00 10.00 9.73 9.78 0.10 -1.01% 9.78 25 9.80 34 8.15
2012-01-16 1447 15070979 3356 156209776 10.45 10.45 10.20 10.30 0.52 5.32% 10.25 371 10.30 49 8.58
2012-01-17 1447 11434017 2195 119006170 10.30 10.55 10.20 10.45 0.15 1.46% 10.40 621 10.45 33 8.71
2012-01-18 1447 6610201 1493 68631429 10.50 10.55 10.25 10.40 0.05 -0.48% 10.35 178 10.40 5 8.67
2012-01-30 1447 9666739 1615 106823545 11.00 11.10 10.85 11.10 0.70 6.73% 11.10 2462 0.00 0 9.25
2012-01-31 1447 11790187 2520 132869155 11.30 11.45 11.00 11.40 0.30 2.7% 11.35 38 11.40 38 9.50
2012-02-01 1447 11146705 2443 130379504 11.40 11.95 11.35 11.75 0.35 3.07% 11.70 100 11.75 103 9.79
2012-02-02 1447 10011938 2273 117870261 11.95 12.05 11.55 11.80 0.05 0.43% 11.75 177 11.80 63 9.83
2012-02-03 1447 7050020 1688 83066077 11.75 12.05 11.50 11.80 0.00 0% 11.75 27 11.80 312 9.83
2012-02-04 1447 13230655 2815 161095282 11.90 12.60 11.65 12.10 0.30 2.54% 12.10 21 12.15 40 10.08
2012-02-06 1447 7902515 1585 95598827 12.00 12.30 11.90 12.25 0.15 1.24% 12.15 60 12.25 25 10.21
2012-02-07 1447 5945814 1375 72555068 12.25 12.50 12.00 12.00 0.25 -2.04% 11.95 158 12.00 87 10.00
2012-02-08 1447 13402759 2577 161981875 12.20 12.30 11.90 12.20 0.20 1.67% 12.15 2 12.20 49 10.17
2012-02-09 1447 11394054 1936 139204393 12.20 12.40 12.05 12.10 0.10 -0.82% 12.10 53 12.15 34 10.08
2012-02-10 1447 7834231 1630 93751255 12.20 12.25 11.80 11.85 0.25 -2.07% 11.85 79 11.90 10 9.88
2012-02-13 1447 5608032 1186 67142634 11.85 12.10 11.80 12.00 0.15 1.27% 11.95 149 12.00 94 10.00
2012-02-14 1447 3472185 898 41360986 12.05 12.10 11.80 11.90 0.10 -0.83% 11.90 56 11.95 75 9.92
2012-02-15 1447 37190905 4157 470773373 12.30 12.70 12.30 12.70 0.80 6.72% 12.70 12278 0.00 0 10.58
2012-02-16 1447 31493300 6102 403923433 12.80 13.10 12.60 12.70 0.00 0% 12.70 47 12.75 35 10.58
2012-02-17 1447 19801410 4421 239478307 11.85 12.60 11.85 12.40 0.30 -2.36% 12.40 28 12.45 19 10.33
2012-02-20 1447 6770332 1762 83378267 12.50 12.50 12.10 12.25 0.15 -1.21% 12.25 197 12.30 84 10.21
2012-02-21 1447 5593305 1316 68750000 12.25 12.55 12.15 12.15 0.10 -0.82% 12.15 239 12.20 1 10.13
2012-02-22 1447 4259999 1111 51764129 12.15 12.35 12.05 12.15 0.00 0% 12.15 111 12.20 279 10.13
2012-02-23 1447 2717320 753 32839447 12.15 12.25 12.00 12.10 0.05 -0.41% 12.05 256 12.10 128 10.08
2012-02-24 1447 5280050 1441 62414330 12.10 12.15 11.70 11.80 0.30 -2.48% 11.75 45 11.80 149 9.83
2012-02-29 1447 3267285 918 38663806 12.00 12.00 11.70 11.80 0.00 0% 11.75 373 11.80 54 9.83
2012-03-01 1447 3683253 869 43540529 11.80 11.95 11.70 11.85 0.05 0.42% 11.80 223 11.85 48 9.88
2012-03-02 1447 8320885 1807 100185321 11.80 12.20 11.80 11.95 0.10 0.84% 11.95 94 12.00 111 9.96
2012-03-03 1447 4975843 1189 59573623 11.95 12.15 11.85 11.90 0.05 -0.42% 11.90 117 11.95 19 9.92
2012-03-05 1447 3870912 929 45639968 11.90 12.00 11.60 11.65 0.25 -2.1% 11.60 388 11.65 15 9.71
2012-03-06 1447 5718038 1560 68085439 11.80 12.20 11.70 11.75 0.10 0.86% 11.75 63 11.80 60 9.79
2012-03-07 1447 25732929 4965 318577472 11.75 12.55 11.75 12.30 0.55 4.68% 12.30 185 12.35 98 10.25
2012-03-08 1447 14579698 2923 181904782 12.60 12.70 12.30 12.30 0.00 0% 12.30 300 12.35 31 10.25
2012-03-09 1447 4453031 1179 54912376 12.30 12.45 12.25 12.35 0.05 0.41% 12.30 544 12.35 113 10.29
2012-03-12 1447 6939269 1600 83144776 12.30 12.30 11.75 11.85 0.50 -4.05% 11.85 11 11.90 98 9.88
2012-03-13 1447 2619637 751 31028263 11.80 11.95 11.75 11.80 0.05 -0.42% 11.80 65 11.85 78 9.83
2012-03-14 1447 2303856 623 27384245 11.90 12.05 11.80 11.85 0.05 0.42% 11.80 606 11.85 8 9.88
2012-03-15 1447 3842027 861 44904405 11.80 11.85 11.60 11.65 0.20 -1.69% 11.65 217 11.70 19 9.71
2012-03-16 1447 5516758 1277 62824256 11.60 11.60 11.25 11.30 0.35 -3% 11.30 140 11.35 179 9.42
2012-03-19 1447 2215854 521 25018754 11.30 11.40 11.20 11.30 0.00 0% 11.30 216 11.35 20 9.42
2012-03-20 1447 2251724 607 25421577 11.30 11.45 11.20 11.30 0.00 0% 11.25 23 11.30 38 9.42
2012-03-21 1447 2560802 850 28679388 11.30 11.40 11.05 11.15 0.15 -1.33% 11.15 87 11.20 78 9.29
2012-03-22 1447 2665381 685 29810245 11.15 11.25 11.10 11.15 0.00 0% 11.15 8 11.20 25 9.29
2012-03-23 1447 1356549 411 15190267 11.20 11.25 11.15 11.15 0.00 0% 11.15 261 11.20 3 9.29
2012-03-26 1447 1570940 382 17536080 11.15 11.25 11.10 11.15 0.00 0% 11.15 67 11.20 61 9.29
2012-03-27 1447 1514013 462 17001341 11.15 11.30 11.15 11.20 0.05 0.45% 11.20 62 11.25 139 9.33
2012-03-28 1447 1776895 377 19881319 11.20 11.25 11.15 11.25 0.05 0.45% 11.20 104 11.25 147 9.38
2012-03-29 1447 3413355 809 36909162 11.10 11.20 10.50 10.50 0.75 -6.67% 10.50 293 10.55 98 8.75
2012-03-30 1447 3079061 712 31796775 10.40 10.50 10.05 10.30 0.20 -1.9% 10.30 123 10.35 62 8.58
2012-04-02 1447 4114010 1091 40576741 10.20 10.20 9.62 9.80 0.50 -4.85% 9.79 3 9.80 77 8.17
2012-04-03 1447 5517579 1221 51386213 9.80 9.80 9.12 9.24 0.56 -5.71% 9.15 7 9.24 45 0.00
2012-04-05 1447 4766033 1017 41485635 9.00 9.00 8.61 8.64 0.60 -6.49% 8.64 37 8.67 10 0.00
2012-04-06 1447 5014825 1230 45783178 8.67 9.24 8.67 9.24 0.60 6.94% 9.24 437 0.00 0 0.00
2012-04-09 1447 2592473 932 23745242 9.19 9.30 8.90 9.29 0.05 0.54% 9.28 62 9.29 28 0.00
2012-04-10 1447 1992618 653 18439103 9.29 9.34 9.18 9.22 0.07 -0.75% 9.22 6 9.26 58 0.00
2012-04-11 1447 1724222 560 15712692 9.00 9.20 9.00 9.11 0.11 -1.19% 9.11 2 9.15 4 0.00
2012-04-12 1447 927618 363 8452891 9.11 9.17 9.03 9.10 0.01 -0.11% 9.10 95 9.11 2 0.00
2012-04-13 1447 1559474 574 14495717 9.15 9.39 9.15 9.29 0.19 2.09% 9.29 52 9.30 31 0.00
2012-04-16 1447 1318788 517 12041972 9.28 9.29 9.04 9.05 0.24 -2.58% 9.05 39 9.09 2 0.00
2012-04-17 1447 1391979 425 12463210 9.20 9.20 8.88 8.89 0.16 -1.77% 8.88 72 8.89 17 0.00
2012-04-18 1447 1207500 448 10877665 9.00 9.07 8.96 8.99 0.10 1.12% 8.99 28 9.00 1 0.00
2012-04-19 1447 1439700 462 12972420 9.06 9.08 8.92 9.00 0.01 0.11% 9.00 78 9.04 1 0.00
2012-04-20 1447 666800 289 5983140 9.00 9.05 8.90 8.92 0.08 -0.89% 8.92 21 8.93 1 0.00
2012-04-23 1447 1636130 589 14322918 8.92 8.93 8.68 8.77 0.15 -1.68% 8.75 4 8.77 14 0.00
2012-04-24 1447 646300 237 5680275 8.65 8.88 8.65 8.85 0.08 0.91% 8.85 3 8.87 3 0.00
2012-04-25 1447 1281117 443 11353906 8.85 8.90 8.82 8.86 0.01 0.11% 8.86 4 8.89 7 0.00
2012-04-26 1447 575600 241 5083516 8.90 8.93 8.79 8.80 0.06 -0.68% 8.79 27 8.80 2 0.00
2012-04-27 1447 572571 276 4993310 8.85 8.90 8.60 8.66 0.14 -1.59% 8.61 5 8.66 33 0.00
2012-04-30 1447 917488 393 7893519 8.66 8.67 8.55 8.57 0.09 -1.04% 8.57 9 8.58 1 0.00
2012-05-02 1447 1967681 689 17797625 8.75 9.16 8.70 9.16 0.59 6.88% 9.16 598 0.00 0 0.00
2012-05-03 1447 1827289 640 16911058 9.26 9.29 9.21 9.25 0.09 0.98% 9.24 49 9.25 9 0.00
2012-05-04 1447 2472200 1102 22874557 9.25 9.33 9.10 9.20 0.05 -0.54% 9.20 53 9.24 1 0.00
2012-05-07 1447 765891 226 6962607 9.10 9.15 9.01 9.09 0.11 -1.2% 9.09 17 9.10 20 0.00
2012-05-08 1447 558346 206 5081321 9.10 9.15 9.02 9.15 0.06 0.66% 9.14 3 9.15 28 0.00
2012-05-09 1447 772958 286 7026808 9.15 9.19 9.00 9.05 0.10 -1.09% 9.05 32 9.10 10 0.00
2012-05-10 1447 1112200 274 10107210 9.05 9.17 9.02 9.10 0.05 0.55% 9.10 5 9.11 10 0.00
2012-05-11 1447 1664500 428 14803109 9.11 9.11 8.78 8.80 0.30 -3.3% 8.79 15 8.80 45 0.00
2012-05-14 1447 755588 245 6534812 8.80 8.80 8.60 8.61 0.19 -2.16% 8.61 10 8.66 23 0.00
2012-05-15 1447 754797 242 6516331 8.45 8.77 8.45 8.77 0.16 1.86% 8.76 1 8.77 7 0.00
2012-05-16 1447 512468 206 4402410 8.77 8.80 8.50 8.55 0.22 -2.51% 8.55 5 8.56 40 0.00
2012-05-17 1447 808684 328 7036218 8.61 8.80 8.60 8.80 0.25 2.92% 8.77 2 8.80 10 0.00
2012-05-18 1447 1059799 360 8999456 8.61 8.68 8.30 8.32 0.48 -5.45% 8.32 16 8.35 10 0.00
2012-05-21 1447 773551 271 6436388 8.40 8.45 8.21 8.22 0.10 -1.2% 8.21 37 8.26 8 0.00
2012-05-22 1447 553195 249 4648936 8.31 8.49 8.30 8.36 0.14 1.7% 8.36 61 8.41 3 0.00
2012-05-23 1447 436520 209 3603262 8.36 8.36 8.20 8.24 0.12 -1.44% 8.24 14 8.27 5 0.00
2012-05-24 1447 699132 253 5767181 8.24 8.38 8.18 8.20 0.04 -0.49% 8.20 8 8.24 34 0.00
2012-05-25 1447 843700 204 6912944 8.22 8.30 8.11 8.13 0.07 -0.85% 8.13 2 8.17 4 0.00
2012-05-28 1447 263254 99 2150345 8.13 8.20 8.12 8.20 0.07 0.86% 8.17 6 8.20 81 0.00
2012-05-29 1447 968334 342 8211481 8.25 8.60 8.24 8.59 0.39 4.76% 8.58 10 8.59 2 0.00
2012-05-30 1447 774374 286 6675151 8.90 8.90 8.50 8.52 0.07 -0.81% 8.52 20 8.57 48 0.00
2012-05-31 1447 906800 349 7711676 8.40 8.69 8.35 8.62 0.10 1.17% 8.62 76 8.65 10 0.00
2012-06-01 1447 696700 221 5893292 8.47 8.55 8.39 8.39 0.23 -2.67% 8.38 13 8.39 2 0.00
2012-06-04 1447 1635610 438 12935073 7.98 8.10 7.81 7.81 0.58 -6.91% 0.00 0 7.81 64 0.00
2012-06-05 1447 1307747 248 10542956 7.90 8.12 7.90 8.05 0.24 3.07% 8.05 140 8.06 10 0.00
2012-06-06 1447 514744 188 4223616 8.10 8.27 8.10 8.23 0.18 2.24% 8.23 50 8.24 10 0.00
2012-06-07 1447 943247 413 7834322 8.39 8.43 8.25 8.30 0.07 0.85% 8.30 32 8.31 15 0.00
2012-06-08 1447 1299735 469 10966483 8.30 8.58 8.25 8.36 0.06 0.72% 8.36 13 8.42 1 0.00
2012-06-11 1447 1106174 408 9424288 8.52 8.58 8.40 8.45 0.09 1.08% 8.45 19 8.48 1 0.00
2012-06-12 1447 855000 453 7305630 8.40 8.60 8.38 8.60 0.15 1.78% 8.57 4 8.60 35 0.00
2012-06-13 1447 653781 307 5645089 8.74 8.75 8.58 8.63 0.03 0.35% 8.62 10 8.63 8 0.00
2012-06-14 1447 489107 270 4197989 8.55 8.64 8.51 8.63 0.00 0% 8.59 1 8.63 37 0.00
2012-06-15 1447 2916663 729 25882841 8.65 9.14 8.61 9.14 0.51 5.91% 9.14 336 9.19 5 0.00
2012-06-18 1447 1345973 514 12246793 9.19 9.20 9.00 9.04 0.10 -1.09% 9.04 13 9.06 1 0.00
2012-06-19 1447 816640 346 7351958 9.04 9.09 8.92 8.95 0.09 -1% 8.94 15 8.95 11 0.00
2012-06-20 1447 690788 252 6236492 9.02 9.07 8.98 9.00 0.05 0.56% 9.00 32 9.03 10 0.00
2012-06-21 1447 919126 280 8186463 9.00 9.00 8.80 8.85 0.15 -1.67% 8.85 50 8.86 3 0.00
2012-06-22 1447 522647 164 4609197 8.76 8.94 8.71 8.94 0.09 1.02% 8.94 4 8.95 55 0.00
2012-06-25 1447 570158 228 5132517 8.94 9.05 8.89 9.00 0.06 0.67% 9.00 20 9.01 1 0.00
2012-06-26 1447 250101 104 2228495 8.90 8.96 8.89 8.90 0.10 -1.11% 8.90 10 8.92 1 0.00
2012-06-27 1447 777792 302 6882575 8.88 8.94 8.75 8.77 0.13 -1.46% 8.77 25 8.82 1 0.00
2012-06-28 1447 698701 351 6084233 8.75 8.83 8.57 8.57 0.20 -2.28% 8.57 1 8.62 5 0.00
2012-06-29 1447 448082 182 3877682 8.47 8.74 8.47 8.74 0.17 1.98% 8.67 12 8.74 16 0.00
2012-07-02 1447 369000 138 3248079 8.76 8.87 8.76 8.82 0.08 0.92% 8.79 11 8.82 1 0.00
2012-07-03 1447 558159 180 4961859 8.90 8.93 8.82 8.89 0.07 0.79% 8.87 10 8.89 16 0.00
2012-07-04 1447 1026540 239 9167299 8.93 8.99 8.90 8.90 0.01 0.11% 8.89 119 8.90 54 0.00
2012-07-05 1447 462666 131 4108516 8.92 8.95 8.81 8.81 0.09 -1.01% 8.81 122 8.86 33 0.00
2012-07-06 1447 464740 147 4132024 8.96 8.96 8.83 8.89 0.08 0.91% 8.86 28 8.89 12 0.00
2012-07-09 1447 936635 345 8396905 8.70 9.09 8.70 8.94 0.05 0.56% 8.93 22 8.94 14 0.00
2012-07-10 1447 521900 183 4608154 8.90 8.90 8.76 8.76 0.18 -2.01% 8.76 2 8.80 20 0.00
2012-07-11 1447 277900 98 2433874 8.79 8.80 8.72 8.75 0.01 -0.11% 8.75 35 8.78 33 0.00
2012-07-12 1447 468572 188 4044030 8.75 8.75 8.57 8.63 0.12 -1.37% 8.62 4 8.63 202 0.00
2012-07-13 1447 386500 170 3314640 8.60 8.66 8.48 8.50 0.13 -1.51% 8.50 14 8.52 17 0.00
2012-07-16 1447 207229 115 1761806 8.55 8.60 8.42 8.42 0.08 -0.94% 8.42 28 8.43 1 0.00
2012-07-17 1447 619400 261 5200962 8.42 8.52 8.32 8.38 0.04 -0.48% 8.38 9 8.40 7 0.00
2012-07-18 1447 740188 297 6164790 8.40 8.43 8.23 8.24 0.14 -1.67% 8.24 7 8.30 40 0.00
2012-07-19 1447 2116388 591 17472998 8.24 8.32 8.21 8.25 0.01 0.12% 8.25 5 8.26 71 0.00
2012-07-20 1447 1423400 542 11944511 8.25 8.46 8.25 8.39 0.14 1.7% 8.38 18 8.39 78 0.00
2012-07-23 1447 1004871 333 8346482 8.38 8.38 8.20 8.27 0.12 -1.43% 8.25 51 8.27 8 0.00
2012-07-24 1447 933923 343 7802615 8.27 8.43 8.26 8.34 0.07 0.85% 8.34 16 8.35 4 0.00
2012-07-25 1447 572106 238 4783375 8.34 8.40 8.30 8.35 0.01 0.12% 8.35 51 8.36 7 0.00
2012-07-26 1447 310002 131 2582106 8.26 8.41 8.26 8.35 0.00 0% 8.35 7 8.36 11 0.00
2012-07-27 1447 711910 250 5981120 8.36 8.43 8.36 8.42 0.07 0.84% 8.41 40 8.42 12 0.00
2012-07-30 1447 712565 301 6060458 8.50 8.54 8.46 8.48 0.06 0.71% 8.48 13 8.50 30 0.00
2012-07-31 1447 1207025 346 10259878 8.50 8.52 8.48 8.50 0.02 0.24% 8.50 21 8.52 2 0.00
2012-08-01 1447 2404425 927 20600461 8.60 8.62 8.50 8.60 0.10 1.18% 8.59 24 8.60 8 0.00
2012-08-03 1447 1400721 508 11486289 8.19 8.25 8.13 8.13 0.06 -5.47% 8.13 1 8.18 20 0.00
2012-08-06 1447 915867 322 7509655 8.20 8.24 8.15 8.15 0.02 0.25% 8.15 17 8.19 13 0.00
2012-08-07 1447 2846563 933 23860587 8.20 8.46 8.17 8.45 0.30 3.68% 8.44 7 8.45 4 0.00
2012-08-08 1447 3790797 1083 33166425 8.60 8.85 8.50 8.76 0.31 3.67% 8.76 29 8.77 4 0.00
2012-08-09 1447 1985666 618 17362002 8.77 8.80 8.70 8.76 0.00 0% 8.74 7 8.76 14 0.00
2012-08-10 1447 1400632 402 12191094 8.76 8.77 8.66 8.68 0.08 -0.91% 8.68 10 8.70 10 0.00
2012-08-13 1447 1547787 575 13481524 8.61 8.78 8.61 8.70 0.02 0.23% 8.70 10 8.73 1 0.00
2012-08-14 1447 1386022 475 12073975 8.75 8.78 8.67 8.69 0.01 -0.11% 8.69 13 8.70 139 0.00
2012-08-15 1447 6448326 1844 58509735 8.78 9.26 8.77 9.11 0.42 4.83% 9.11 50 9.12 7 0.00
2012-08-16 1447 2563815 832 23358882 9.11 9.18 9.01 9.08 0.03 -0.33% 9.08 24 9.09 18 0.00
2012-08-17 1447 3043316 778 27904095 9.18 9.27 9.06 9.07 0.01 -0.11% 9.07 233 9.08 9 0.00
2012-08-20 1447 2065913 562 18644349 9.23 9.23 8.91 8.93 0.14 -1.54% 8.93 27 8.97 11 0.00
2012-08-21 1447 996097 360 8991722 8.93 9.08 8.93 9.03 0.10 1.12% 9.02 2 9.03 63 0.00
2012-08-22 1447 847242 274 7585172 9.03 9.03 8.91 8.99 0.04 -0.44% 8.94 5 8.99 1 0.00
2012-08-23 1447 840315 318 7555444 8.95 9.03 8.91 9.02 0.03 0.33% 9.02 13 9.03 16 0.00
2012-08-24 1447 4384050 926 39982195 9.02 9.19 8.95 9.10 0.08 0.89% 9.10 1 9.12 3 0.00
2012-08-27 1447 1252886 377 11452960 9.18 9.23 9.08 9.09 0.01 -0.11% 9.08 84 9.09 23 0.00
2012-08-28 1447 2326985 713 20453394 9.09 9.09 8.66 8.70 0.39 -4.29% 8.69 25 8.70 12 0.00
2012-08-29 1447 706938 313 6179527 8.70 8.80 8.70 8.71 0.01 0.11% 8.71 60 8.75 56 0.00
2012-08-30 1447 934298 312 8104080 8.72 8.75 8.63 8.64 0.07 -0.8% 8.64 45 8.65 29 0.00
2012-08-31 1447 967950 344 8300226 8.61 8.64 8.54 8.55 0.09 -1.04% 8.55 39 8.56 10 0.00
2012-09-03 1447 1915400 625 16029850 8.46 8.48 8.31 8.43 0.12 -1.4% 8.42 6 8.43 1 0.00
2012-09-04 1447 1247200 338 10420318 8.32 8.43 8.32 8.37 0.06 -0.71% 8.36 32 8.37 25 0.00
2012-09-05 1447 838437 207 6969137 8.32 8.37 8.30 8.30 0.07 -0.84% 8.30 67 8.32 2 0.00
2012-09-06 1447 819250 289 6867030 8.33 8.42 8.33 8.37 0.07 0.84% 8.37 11 8.38 1 0.00
2012-09-07 1447 1258700 447 10592803 8.43 8.49 8.36 8.36 0.01 -0.12% 8.36 38 8.37 46 0.00
2012-09-10 1447 1595426 612 13486637 8.36 8.52 8.36 8.49 0.13 1.56% 8.48 3 8.49 17 0.00
2012-09-11 1447 610952 246 5151569 8.48 8.48 8.41 8.43 0.06 -0.71% 8.43 17 8.45 5 0.00
2012-09-12 1447 1447922 549 12349600 8.45 8.59 8.45 8.56 0.13 1.54% 8.55 1 8.56 5 0.00
2012-09-13 1447 1253503 308 10741795 8.58 8.62 8.50 8.58 0.02 0.23% 8.56 15 8.58 90 0.00
2012-09-14 1447 2020694 489 17473655 8.65 8.73 8.60 8.65 0.07 0.82% 8.64 36 8.65 15 0.00
2012-09-17 1447 8102797 1959 74597773 8.80 9.25 8.80 9.25 0.60 6.94% 9.25 2067 0.00 0 0.00
2012-09-18 1447 10468696 2544 100216767 9.40 9.70 9.40 9.47 0.22 2.38% 9.47 21 9.49 101 0.00
2012-09-19 1447 3045754 861 28632296 9.48 9.50 9.34 9.47 0.00 0% 9.45 41 9.47 54 0.00
2012-09-20 1447 2440987 647 22892049 9.48 9.59 9.28 9.33 0.14 -1.48% 9.33 50 9.36 21 0.00
2012-09-21 1447 11629409 2651 113903877 9.42 9.98 9.42 9.93 0.60 6.43% 9.93 16 9.96 1 0.00
2012-09-24 1447 8183042 1939 82557353 10.00 10.20 9.95 10.10 0.17 1.71% 10.10 103 10.15 131 0.00
2012-09-25 1447 3765403 998 37810750 10.20 10.20 9.95 10.00 0.10 -0.99% 10.00 23 10.05 87 0.00
2012-09-26 1447 2922566 895 28508024 9.85 9.90 9.64 9.68 0.32 -3.2% 9.68 6 9.70 17 0.00
2012-09-27 1447 1440901 495 14006699 9.58 9.85 9.58 9.68 0.00 0% 9.68 75 9.70 6 0.00
2012-09-28 1447 2015503 526 19303793 9.75 9.79 9.46 9.53 0.15 -1.55% 9.53 23 9.56 48 0.00
2012-10-01 1447 1586988 579 15401581 9.46 9.80 9.46 9.69 0.16 1.68% 9.69 49 9.70 1 0.00
2012-10-02 1447 1148583 413 11050068 9.80 9.80 9.55 9.63 0.06 -0.62% 9.63 29 9.64 24 0.00
2012-10-03 1447 4643264 1346 46049050 9.63 10.05 9.56 10.05 0.42 4.36% 10.00 55 10.05 183 0.00
2012-10-04 1447 4556949 1304 45255189 10.10 10.10 9.80 9.92 0.13 -1.29% 9.92 9 9.93 7 0.00
2012-10-05 1447 1889533 851 18571287 9.92 9.96 9.77 9.82 0.10 -1.01% 9.82 23 9.84 15 0.00
2012-10-08 1447 1507658 506 14560131 9.80 9.80 9.58 9.58 0.24 -2.44% 9.57 22 9.59 70 0.00
2012-10-09 1447 2861466 1022 27094929 9.58 9.65 9.21 9.50 0.08 -0.84% 9.50 2 9.54 2 0.00
2012-10-11 1447 1656962 728 15409569 9.40 9.40 9.21 9.23 0.27 -2.84% 9.22 74 9.23 4 0.00
2012-10-12 1447 1388948 714 12726403 9.25 9.35 9.02 9.10 0.13 -1.41% 9.10 3 9.11 4 0.00
2012-10-15 1447 827191 325 7536404 9.10 9.18 9.02 9.10 0.00 0% 9.10 5 9.11 3 0.00
2012-10-16 1447 1233613 443 11464555 9.23 9.36 9.20 9.32 0.22 2.42% 9.31 31 9.32 4 0.00
2012-10-17 1447 1852205 663 17615180 9.56 9.60 9.40 9.42 0.10 1.07% 9.42 49 9.43 6 0.00
2012-10-18 1447 965921 333 9112113 9.45 9.54 9.37 9.38 0.04 -0.42% 9.37 21 9.38 4 0.00
2012-10-19 1447 621884 249 5829741 9.38 9.46 9.30 9.36 0.02 -0.21% 9.36 3 9.38 1 0.00
2012-10-22 1447 658245 189 6149921 9.29 9.38 9.26 9.35 0.01 -0.11% 9.35 45 9.37 17 0.00
2012-10-23 1447 634502 274 5872558 9.40 9.40 9.16 9.17 0.18 -1.93% 9.16 8 9.17 3 0.00
2012-10-24 1447 847809 315 7718525 9.00 9.17 9.00 9.10 0.07 -0.76% 9.09 14 9.10 14 0.00
2012-10-25 1447 995460 346 9057277 9.20 9.20 9.00 9.01 0.09 -0.99% 9.00 110 9.01 18 0.00
2012-10-26 1447 3331887 873 28468742 9.02 9.05 8.38 8.42 0.59 -6.55% 8.40 3 8.42 25 0.00
2012-10-29 1447 1458590 532 12073644 8.42 8.50 8.05 8.05 0.37 -4.39% 8.05 55 8.11 4 0.00
2012-10-30 1447 1287386 507 10615348 8.07 8.39 8.07 8.28 0.23 2.86% 8.26 1 8.28 74 0.00
2012-10-31 1447 557558 219 4591611 8.35 8.39 8.16 8.28 0.00 0% 8.26 63 8.28 19 0.00
2012-11-01 1447 791489 296 6528875 8.28 8.35 8.11 8.21 0.07 -0.85% 8.21 36 8.28 59 0.00
2012-11-02 1447 1727198 580 14356336 8.22 8.45 8.20 8.23 0.02 0.24% 8.23 35 8.26 1 0.00
2012-11-05 1447 414811 214 3400004 8.20 8.28 8.13 8.18 0.05 -0.61% 8.18 3 8.19 1 0.00
2012-11-06 1447 584335 220 4777384 8.18 8.25 8.12 8.17 0.01 -0.12% 8.15 21 8.19 1 0.00
2012-11-07 1447 667471 254 5483888 8.18 8.26 8.18 8.22 0.05 0.61% 8.22 29 8.25 3 0.00
2012-11-08 1447 2074872 744 17428006 8.26 8.60 8.26 8.43 0.21 2.55% 8.40 26 8.43 41 0.00
2012-11-09 1447 1174921 400 9907013 8.40 8.49 8.32 8.48 0.05 0.59% 8.48 53 8.49 36 0.00
2012-11-12 1447 924385 298 7769686 8.50 8.50 8.30 8.30 0.18 -2.12% 8.30 38 8.36 2 0.00
2012-11-13 1447 561722 234 4652181 8.30 8.36 8.24 8.25 0.05 -0.6% 8.25 32 8.29 10 0.00
2012-11-14 1447 442142 151 3637791 8.25 8.33 8.19 8.20 0.05 -0.61% 8.20 10 8.22 1 0.00
2012-11-15 1447 417934 206 3415687 8.15 8.23 8.12 8.18 0.02 -0.24% 8.17 6 8.18 5 0.00
2012-11-16 1447 508583 176 4173165 8.12 8.28 8.12 8.18 0.00 0% 8.17 31 8.18 5 0.00
2012-11-19 1447 593013 214 4878023 8.20 8.26 8.19 8.23 0.05 0.61% 8.20 16 8.23 35 0.00
2012-11-20 1447 359553 157 2950694 8.26 8.29 8.15 8.19 0.04 -0.49% 8.18 6 8.19 35 0.00
2012-11-21 1447 745494 289 6028554 8.18 8.20 8.01 8.01 0.18 -2.2% 8.01 30 8.02 16 0.00
2012-11-22 1447 468176 179 3758748 8.00 8.12 7.98 8.00 0.01 -0.12% 8.00 12 8.02 3 0.00
2012-11-23 1447 816451 276 6635196 8.05 8.18 8.03 8.17 0.17 2.13% 8.17 22 8.18 7 0.00
2012-11-26 1447 722800 322 5969298 8.20 8.31 8.20 8.29 0.12 1.47% 8.29 27 8.30 49 0.00
2012-11-27 1447 858502 304 7116032 8.31 8.31 8.25 8.29 0.00 0% 8.29 26 8.30 4 0.00
2012-11-28 1447 620951 370 5153127 8.34 8.34 8.26 8.33 0.04 0.48% 8.33 4 8.34 33 0.00
2012-11-29 1447 3529048 1196 30568730 8.46 8.86 8.35 8.76 0.43 5.16% 8.75 4 8.76 21 0.00
2012-11-30 1447 1560641 567 13594575 8.74 8.79 8.65 8.65 0.11 -1.26% 8.64 35 8.65 1 0.00
2012-12-03 1447 1197080 559 10559860 8.70 8.90 8.70 8.80 0.15 1.73% 8.79 51 8.80 4 0.00
2012-12-04 1447 1014389 374 8908458 8.80 8.91 8.71 8.81 0.01 0.11% 8.80 27 8.81 11 0.00
2012-12-05 1447 2083964 699 18809047 8.85 9.10 8.81 9.07 0.26 2.95% 9.06 18 9.07 5 0.00
2012-12-06 1447 1427650 523 12865270 9.07 9.14 8.90 8.95 0.12 -1.32% 8.95 4 8.96 4 0.00
2012-12-07 1447 794726 208 7103414 9.00 9.00 8.88 8.94 0.01 -0.11% 8.93 4 8.94 21 0.00
2012-12-10 1447 980900 242 8656755 8.94 8.94 8.77 8.77 0.17 -1.9% 8.77 20 8.78 20 0.00
2012-12-11 1447 1283314 378 11341026 8.77 9.05 8.67 9.05 0.28 3.19% 9.01 2 9.05 115 0.00
2012-12-12 1447 1094646 344 9879331 9.05 9.14 8.99 9.00 0.05 -0.55% 9.00 27 9.03 11 0.00
2012-12-13 1447 930769 281 8406280 9.02 9.07 9.00 9.01 0.01 0.11% 9.01 56 9.02 7 0.00
2012-12-14 1447 684086 275 6151968 9.00 9.05 8.93 8.98 0.03 -0.33% 8.97 9 8.98 6 0.00
2012-12-17 1447 3631610 850 34577018 9.30 9.60 9.30 9.60 0.62 6.9% 9.60 15308 0.00 0 0.00
2012-12-18 1447 11236425 2521 112253732 10.00 10.10 9.90 9.93 0.33 3.44% 9.92 18 9.93 41 0.00
2012-12-19 1447 3306375 1011 32576954 9.93 9.98 9.77 9.93 0.00 0% 9.92 2 9.93 22 0.00
2012-12-20 1447 3375234 966 33589514 9.93 10.10 9.80 9.84 0.09 -0.91% 9.84 18 9.92 10 0.00
2012-12-21 1447 2100551 643 20352239 9.90 9.91 9.60 9.61 0.23 -2.34% 9.61 44 9.62 48 0.00
2012-12-22 1447 1265773 329 12235990 9.63 9.78 9.60 9.67 0.06 0.62% 9.67 10 9.68 14 0.00
2012-12-24 1447 6437894 1528 64620790 9.74 10.20 9.70 9.99 0.32 3.31% 9.99 50 10.00 37 0.00
2012-12-25 1447 4467575 1097 44930557 10.10 10.20 9.97 9.99 0.00 0% 9.99 30 10.00 58 0.00
2012-12-26 1447 3536186 904 35331062 10.05 10.15 9.91 9.94 0.05 -0.5% 9.94 82 9.99 64 0.00
2012-12-27 1447 2991821 648 29779270 9.98 10.05 9.86 10.05 0.11 1.11% 9.97 10 10.05 267 0.00
2012-12-28 1447 8260598 1761 84811465 10.10 10.50 10.05 10.25 0.20 1.99% 10.25 45 10.30 301 0.00