力銘(3593)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　10.15
0
0%		10.25
0.1
0.99%		10.30
0.05
0.49%		10.45
0.15
1.46%		10.35
-0.1
-0.96%		 　10.35
0
0%		10.60
0.25
2.42%		10.70
0.1
0.94%		10.80
0.1
0.93%		10.55
-0.25
-2.31%		 　10.65
0.1
0.95%		10.80
0.15
1.41%		10.85
0.05
0.46%		 　　　　　　　　　　11.40
0.55
5.07%		12.00
0.6
5.26%		10.7
2 月12.20
0.2
1.67%		12.95
0.75
6.15%		13.00
0.05
0.39%		13.30
0.3
2.31%		 12.75
-0.55
-4.14%		12.85
0.1
0.78%		13.10
0.25
1.95%		13.20
0.1
0.76%		13.10
-0.1
-0.76%		 　13.30
0.2
1.53%		13.50
0.2
1.5%		13.75
0.25
1.85%		13.45
-0.3
-2.18%		13.50
0.05
0.37%		 　13.25
-0.25
-1.85%		13.35
0.1
0.75%		13.65
0.3
2.25%		13.55
-0.1
-0.73%		13.65
0.1
0.74%		 　　　13.40
-0.25
-1.83%		 13.24
3 月13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.30
-0.1
-0.75%		 13.40
0.1
0.75%		12.80
-0.6
-4.48%		12.35
-0.45
-3.52%		12.20
-0.15
-1.21%		12.30
0.1
0.82%		 　12.30
0
0%		12.55
0.25
2.03%		12.55
0
0%		12.65
0.1
0.8%		12.85
0.2
1.58%		 　12.75
-0.1
-0.78%		12.50
-0.25
-1.96%		12.45
-0.05
-0.4%		12.30
-0.15
-1.2%		12.30
0
0%		 　12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.10
-0.2
-1.63%		11.30
-0.8
-6.61%		11.35
0.05
0.44%		 12.48
4 月　11.10
-0.25
-2.2%		10.80
-0.3
-2.7%		 10.20
-0.6
-5.56%		10.60
0.4
3.92%		 　10.50
-0.1
-0.94%		11.20
0.7
6.67%		11.30
0.1
0.89%		11.30
0
0%		11.50
0.2
1.77%		 　11.35
-0.15
-1.3%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.20
0
0%		10.85
-0.35
-3.13%		 　10.75
-0.1
-0.92%		10.65
-0.1
-0.93%		11.00
0.35
3.29%		10.90
-0.1
-0.91%		11.00
0.1
0.92%		 　10.50
-0.5
-4.55%		 10.91
5 月　11.20
0.7
6.67%		11.40
0.2
1.79%		11.20
-0.2
-1.75%		 　11.00
-0.2
-1.79%		11.00
0
0%		11.00
0
0%		10.95
-0.05
-0.45%		10.95
0
0%		 　10.60
-0.35
-3.2%		10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		 　10.35
0
0%		10.40
0.05
0.48%		10.40
0
0%		10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		 　10.15
-0.1
-0.98%		10.45
0.3
2.96%		10.15
-0.3
-2.87%		10.00
-0.15
-1.48%		10.6
6 月9.95
-0.05
-0.5%		 　9.40
-0.55
-5.53%		9.60
0.2
2.13%		9.58
-0.02
-0.21%		9.44
-0.14
-1.46%		9.37
-0.07
-0.74%		 　9.35
-0.02
-0.21%		9.33
-0.02
-0.21%		9.18
-0.15
-1.61%		9.10
-0.08
-0.87%		9.00
-0.1
-1.1%		 　9.10
0.1
1.11%		9.06
-0.04
-0.44%		9.13
0.07
0.77%		9.05
-0.08
-0.88%		9.00
-0.05
-0.55%		 　9.00
0
0%		8.97
-0.03
-0.33%		9.00
0.03
0.33%		8.95
-0.05
-0.56%		8.94
-0.01
-0.11%		 9.2
7 月　9.03
0.09
1.01%		9.02
-0.01
-0.11%		9.50
0.48
5.32%		9.41
-0.09
-0.95%		9.42
0.01
0.11%		 　9.42
0
0%		9.13
-0.29
-3.08%		9.03
-0.1
-1.1%		9.08
0.05
0.55%		9.05
-0.03
-0.33%		 　8.85
-0.2
-2.21%		8.85
0
0%		8.86
0.01
0.11%		8.85
-0.01
-0.11%		8.79
-0.06
-0.68%		 　8.70
-0.09
-1.02%		8.78
0.08
0.92%		8.79
0.01
0.11%		8.65
-0.14
-1.59%		8.89
0.24
2.77%		 　8.90
0.01
0.11%		8.68
-0.22
-2.47%		8.98
8 月8.84
0.16
1.84%		 8.72
-0.12
-1.36%		 　8.80
0.08
0.92%		8.79
-0.01
-0.11%		9.17
0.38
4.32%		9.20
0.03
0.33%		9.28
0.08
0.87%		 　9.45
0.17
1.83%		9.45
0
0%		10.10
0.65
6.88%		10.80
0.7
6.93%		11.00
0.2
1.85%		 　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.90
0
0%		11.00
0.1
0.92%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.45
-0.2
-1.88%		10.03
9 月 　10.45
0
0%		10.50
0.05
0.48%		10.65
0.15
1.43%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.55
-0.1
-0.94%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		 　10.70
0
0%		10.35
-0.35
-3.27%		10.50
0.15
1.45%		10.25
-0.25
-2.38%		10.45
0.2
1.95%		 　10.45
0
0%		10.45
0
0%		10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.80
0.25
2.37%		 10.59
10 月10.90
0.1
0.93%		10.85
-0.05
-0.46%		11.00
0.15
1.38%		11.75
0.75
6.82%		12.55
0.8
6.81%		 　12.30
-0.25
-1.99%		12.20
-0.1
-0.81%		 11.35
-0.85
-6.97%		11.35
0
0%		 　10.85
-0.5
-4.41%		10.80
-0.05
-0.46%		10.80
0
0%		11.25
0.45
4.17%		12.00
0.75
6.67%		 　12.80
0.8
6.67%		12.55
-0.25
-1.95%		12.80
0.25
1.99%		12.70
-0.1
-0.78%		12.15
-0.55
-4.33%		 　11.30
-0.85
-7%		11.00
-0.3
-2.65%		10.75
-0.25
-2.27%		11.65
11 月11.50
0.75
6.98%		11.05
-0.45
-3.91%		 　10.95
-0.1
-0.9%		11.30
0.35
3.2%		11.05
-0.25
-2.21%		11.00
-0.05
-0.45%		11.00
0
0%		 　11.15
0.15
1.36%		10.85
-0.3
-2.69%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		11.40
0.7
6.54%		 　11.80
0.4
3.51%		11.40
-0.4
-3.39%		11.25
-0.15
-1.32%		11.10
-0.15
-1.33%		11.50
0.4
3.6%		 　11.65
0.15
1.3%		11.50
-0.15
-1.29%		11.50
0
0%		11.60
0.1
0.87%		11.20
-0.4
-3.45%		 11.26
12 月　　11.35
0.15
1.34%		11.45
0.1
0.88%		11.45
0
0%		11.55
0.1
0.87%		11.60
0.05
0.43%		 　11.35
-0.25
-2.16%		10.75
-0.6
-5.29%		11.15
0.4
3.72%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		 　11.00
-0.15
-1.35%		10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		10.55
-0.15
-1.4%		10.80
0.25
2.37%		 10.45
-0.35
-3.24%		10.70
0.25
2.39%		10.50
-0.2
-1.87%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		　　　10.96

說明:最高漲幅:6.98%最低跌幅:-7% 最高價:13.75最低價:8.65平均價:10.89,灰色底表示週末,漲118天(26.97)元,跌155天(-30.56)元,平盤36天
7%=12,6%=1,5%=4,4%=7,3%=4,2%=24,1%=48,0%=54,-0%=3,-1%=4,-2%=5,-3%=8,-4%=13,-5%=28,-6%=40,-7%=54,

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 3593 34010 22 345400 10.30 10.30 10.10 10.15 0.15 0% 10.15 3 10.20 3 29.85
2012-01-03 3593 63150 39 646165 10.15 10.30 10.15 10.25 0.10 0.99% 10.20 27 10.25 1 30.15
2012-01-04 3593 75000 31 786200 10.55 10.60 10.30 10.30 0.05 0.49% 10.35 1 10.50 11 30.29
2012-01-05 3593 122000 58 1256150 10.30 10.45 10.20 10.45 0.15 1.46% 10.40 3 10.45 2 30.74
2012-01-06 3593 28100 19 290695 10.35 10.40 10.30 10.35 0.10 -0.96% 10.35 3 10.40 16 30.44
2012-01-09 3593 41000 25 425350 10.35 10.45 10.30 10.35 0.00 0% 10.30 4 10.35 1 30.44
2012-01-10 3593 114380 44 1210040 10.45 10.80 10.30 10.60 0.25 2.42% 10.50 13 10.60 8 31.18
2012-01-11 3593 209100 101 2252180 10.60 11.00 10.60 10.70 0.10 0.94% 10.70 4 10.75 17 31.47
2012-01-12 3593 117200 59 1254330 10.50 10.90 10.50 10.80 0.10 0.93% 10.80 24 10.85 5 31.76
2012-01-13 3593 170230 59 1816342 10.80 10.80 10.50 10.55 0.25 -2.31% 10.55 2 10.60 1 31.03
2012-01-16 3593 54000 22 572350 10.55 10.70 10.45 10.65 0.10 0.95% 10.45 10 10.65 22 31.32
2012-01-17 3593 81070 45 863799 10.65 10.80 10.30 10.80 0.15 1.41% 10.80 7 10.85 12 31.76
2012-01-18 3593 171101 53 1872754 10.90 11.00 10.70 10.85 0.05 0.46% 10.85 9 10.95 2 31.91
2012-01-30 3593 187030 84 2116942 10.85 11.50 10.85 11.40 0.55 5.07% 11.40 13 11.45 4 33.53
2012-01-31 3593 317090 135 3784780 11.40 12.15 11.40 12.00 0.60 5.26% 11.95 3 12.00 7 35.29
2012-02-01 3593 273320 97 3304522 12.05 12.30 12.00 12.20 0.20 1.67% 12.10 5 12.20 30 35.88
2012-02-02 3593 449720 185 5652851 12.20 12.95 12.20 12.95 0.75 6.15% 12.70 5 12.95 5 38.09
2012-02-03 3593 245561 80 3162343 13.00 13.00 12.50 13.00 0.05 0.39% 13.00 5 13.05 7 38.24
2012-02-04 3593 362317 121 4828884 13.40 13.80 13.05 13.30 0.30 2.31% 13.20 4 13.30 7 39.12
2012-02-06 3593 212567 99 2761643 13.40 13.50 12.65 12.75 0.55 -4.14% 12.75 1 12.95 2 37.50
2012-02-07 3593 126510 72 1629652 12.75 13.00 12.75 12.85 0.10 0.78% 12.80 3 12.85 6 37.79
2012-02-08 3593 244849 99 3199805 13.10 13.20 12.90 13.10 0.25 1.95% 13.00 19 13.15 7 38.53
2012-02-09 3593 192140 97 2521098 13.10 13.25 13.00 13.20 0.10 0.76% 13.15 3 13.20 2 38.82
2012-02-10 3593 233364 95 3087103 13.30 13.45 13.05 13.10 0.10 -0.76% 13.10 18 13.15 7 38.53
2012-02-13 3593 326110 100 4333451 13.20 13.40 13.20 13.30 0.20 1.53% 13.20 8 13.30 2 39.12
2012-02-14 3593 181431 86 2435975 13.60 13.60 13.30 13.50 0.20 1.5% 13.50 11 13.55 3 39.71
2012-02-15 3593 239060 97 3284015 13.50 13.90 13.50 13.75 0.25 1.85% 13.75 3 13.80 2 40.44
2012-02-16 3593 308030 127 4227298 13.80 14.00 13.45 13.45 0.30 -2.18% 13.45 3 13.60 2 39.56
2012-02-17 3593 350050 114 4750422 13.45 13.80 13.30 13.50 0.05 0.37% 13.45 17 13.50 13 39.71
2012-02-20 3593 91051 52 1219818 13.55 13.60 13.15 13.25 0.25 -1.85% 13.20 15 13.50 2 38.97
2012-02-21 3593 70060 39 940791 13.50 13.65 13.35 13.35 0.10 0.75% 13.35 7 13.40 2 39.26
2012-02-22 3593 154990 83 2102111 13.05 13.90 13.05 13.65 0.30 2.25% 13.65 2 13.80 25 40.15
2012-02-23 3593 118010 57 1595483 13.65 13.70 13.40 13.55 0.10 -0.73% 13.35 13 13.55 5 39.85
2012-02-24 3593 168100 59 2280000 13.60 13.70 13.30 13.65 0.10 0.74% 13.35 8 13.65 1 40.15
2012-02-29 3593 109100 48 1472628 13.75 13.75 13.40 13.40 0.25 -1.83% 13.40 26 13.45 4 39.41
2012-03-01 3593 85210 40 1145080 13.40 13.50 13.35 13.35 0.05 -0.37% 13.35 13 13.40 1 39.26
2012-03-02 3593 57060 35 762803 13.45 13.60 13.30 13.40 0.05 0.37% 13.35 7 13.40 4 39.41
2012-03-03 3593 99030 46 1338548 13.30 13.75 13.30 13.30 0.10 -0.75% 13.30 6 13.60 3 39.12
2012-03-05 3593 31000 17 410350 13.30 13.45 13.05 13.40 0.10 0.75% 13.20 3 13.40 11 39.41
2012-03-06 3593 130140 53 1682077 13.05 13.30 12.55 12.80 0.60 -4.48% 12.70 5 12.80 46 37.65
2012-03-07 3593 287110 122 3484092 12.10 12.45 11.95 12.35 0.45 -3.52% 12.35 2 12.40 2 36.32
2012-03-08 3593 198120 81 2425276 12.35 12.35 12.15 12.20 0.15 -1.21% 12.20 1 12.30 6 35.88
2012-03-09 3593 185070 94 2280804 12.25 12.45 12.25 12.30 0.10 0.82% 12.30 22 12.35 5 36.18
2012-03-12 3593 119000 59 1473600 12.55 12.55 12.30 12.30 0.00 0% 12.30 14 12.35 3 36.18
2012-03-13 3593 691110 177 8607319 12.40 12.65 12.30 12.55 0.25 2.03% 12.45 10 12.55 4 36.91
2012-03-14 3593 247150 120 3150217 12.80 12.95 12.55 12.55 0.00 0% 12.55 20 12.65 2 36.91
2012-03-15 3593 117060 63 1482252 12.65 12.75 12.55 12.65 0.10 0.8% 12.65 8 12.75 16 37.21
2012-03-16 3593 128001 69 1640562 12.65 12.90 12.65 12.85 0.20 1.58% 12.80 8 12.90 4 37.79
2012-03-19 3593 126600 61 1632439 13.00 13.00 12.75 12.75 0.10 -0.78% 12.75 10 12.80 3 37.50
2012-03-20 3593 131009 62 1649361 12.75 12.75 12.40 12.50 0.25 -1.96% 12.40 7 12.50 4 36.76
2012-03-21 3593 138040 66 1707944 12.30 12.60 12.30 12.45 0.05 -0.4% 12.45 1 12.55 1 36.62
2012-03-22 3593 156002 58 1925424 12.45 12.45 12.30 12.30 0.15 -1.2% 12.30 9 12.40 2 36.18
2012-03-23 3593 113033 54 1385957 12.30 12.40 12.15 12.30 0.00 0% 12.30 8 12.35 2 36.18
2012-03-26 3593 83019 36 1026183 12.35 12.45 12.25 12.25 0.05 -0.41% 12.25 18 12.30 5 36.03
2012-03-27 3593 161931 52 1981399 12.30 12.45 12.20 12.30 0.05 0.41% 12.25 3 12.30 3 36.18
2012-03-28 3593 134019 47 1634878 12.20 12.30 12.10 12.10 0.20 -1.63% 12.10 7 12.20 2 35.59
2012-03-29 3593 337000 122 3873000 12.00 12.00 11.30 11.30 0.80 -6.61% 11.30 3 11.35 3 33.24
2012-03-30 3593 94180 56 1056293 11.05 11.35 11.05 11.35 0.05 0.44% 11.35 5 11.40 5 0.00
2012-04-02 3593 128080 32 1417380 11.05 11.20 11.05 11.10 0.25 -2.2% 11.10 7 11.20 14 0.00
2012-04-03 3593 136300 54 1510659 11.50 11.50 10.70 10.80 0.30 -2.7% 10.80 3 10.90 5 0.00
2012-04-05 3593 182198 78 1866696 10.50 10.80 10.15 10.20 0.60 -5.56% 10.20 4 10.25 3 0.00
2012-04-06 3593 235003 77 2421231 10.00 10.70 10.00 10.60 0.40 3.92% 10.50 15 10.60 1 0.00
2012-04-09 3593 43000 31 452200 10.30 10.70 10.30 10.50 0.10 -0.94% 10.50 5 10.60 3 0.00
2012-04-10 3593 354000 143 3940300 10.70 11.20 10.70 11.20 0.70 6.67% 11.20 31 0.00 0 0.00
2012-04-11 3593 150001 75 1679411 11.10 11.50 11.00 11.30 0.10 0.89% 11.30 11 11.40 5 0.00
2012-04-12 3593 71000 41 802400 11.60 11.60 11.20 11.30 0.00 0% 11.15 5 11.30 20 0.00
2012-04-13 3593 139010 68 1579564 11.50 11.60 11.20 11.50 0.20 1.77% 11.45 3 11.50 14 0.00
2012-04-16 3593 78050 34 873811 11.25 11.40 11.05 11.35 0.15 -1.3% 11.35 88 11.45 2 0.00
2012-04-17 3593 103000 36 1162550 11.35 11.40 11.10 11.25 0.10 -0.88% 11.20 7 11.30 1 0.00
2012-04-18 3593 91010 38 1023411 11.25 11.40 11.20 11.20 0.05 -0.44% 11.20 36 11.25 2 0.00
2012-04-19 3593 61001 29 685261 11.20 11.80 11.00 11.20 0.00 0% 11.10 1 11.20 2 0.00
2012-04-20 3593 84100 48 929530 11.20 11.25 10.80 10.85 0.35 -3.13% 10.85 1 10.90 3 0.00
2012-04-23 3593 70002 24 749071 10.85 10.85 10.55 10.75 0.10 -0.92% 10.65 9 10.75 2 0.00
2012-04-24 3593 20000 11 212700 10.70 10.70 10.50 10.65 0.10 -0.93% 10.55 7 10.70 3 0.00
2012-04-25 3593 36550 27 398945 10.90 11.00 10.75 11.00 0.35 3.29% 11.00 1 11.10 3 0.00
2012-04-26 3593 41000 15 451950 11.20 11.20 10.80 10.90 0.10 -0.91% 10.90 45 11.00 4 0.00
2012-04-27 3593 31001 13 335311 11.10 11.10 10.60 11.00 0.10 0.92% 10.55 5 11.00 3 0.00
2012-04-30 3593 112320 59 1168477 10.80 10.80 10.25 10.50 0.50 -4.55% 10.40 2 10.50 2 0.00
2012-05-02 3593 129380 58 1383068 10.15 11.20 10.15 11.20 0.70 6.67% 11.20 8 0.00 0 0.00
2012-05-03 3593 75000 48 854700 11.60 11.60 10.95 11.40 0.20 1.79% 11.30 1 11.45 4 0.00
2012-05-04 3593 49000 30 549950 11.40 11.40 11.05 11.20 0.20 -1.75% 11.20 5 11.30 8 0.00
2012-05-07 3593 30010 19 325508 11.05 11.05 10.55 11.00 0.20 -1.79% 10.80 1 11.20 6 0.00
2012-05-08 3593 34030 20 374326 10.95 11.10 10.95 11.00 0.00 0% 10.95 4 11.20 4 0.00
2012-05-09 3593 51000 34 544500 10.70 11.00 10.60 11.00 0.00 0% 10.90 1 11.00 9 0.00
2012-05-10 3593 8000 7 87550 10.95 10.95 10.90 10.95 0.05 -0.45% 10.85 3 10.95 2 0.00
2012-05-11 3593 8070 5 87606 10.85 10.95 10.70 10.95 0.00 0% 10.60 13 10.95 1 0.00
2012-05-14 3593 38040 27 399919 10.60 10.60 10.30 10.60 0.35 -3.2% 10.40 4 10.70 2 0.00
2012-05-15 3593 57040 34 584916 10.30 10.50 10.15 10.50 0.10 -0.94% 10.40 1 10.50 3 0.00
2012-05-16 3593 63071 35 658449 10.50 10.50 10.30 10.45 0.05 -0.48% 10.40 1 10.45 1 0.00
2012-05-17 3593 36000 21 375550 10.60 10.60 10.30 10.40 0.05 -0.48% 10.35 7 10.50 8 0.00
2012-05-18 3593 101000 41 1021600 10.20 10.40 10.00 10.35 0.05 -0.48% 10.25 1 10.35 12 0.00
2012-05-21 3593 37000 21 380850 10.30 10.35 10.05 10.35 0.00 0% 10.25 2 10.40 5 0.00
2012-05-22 3593 49000 31 511900 10.45 10.50 10.35 10.40 0.05 0.48% 10.40 2 10.45 14 0.00
2012-05-23 3593 18000 13 185050 10.15 10.40 10.15 10.40 0.00 0% 10.30 1 10.40 4 0.00
2012-05-24 3593 32000 25 326600 10.15 10.40 10.00 10.30 0.10 -0.96% 10.25 1 10.40 17 0.00
2012-05-25 3593 24000 17 244200 10.35 10.35 10.00 10.25 0.05 -0.49% 10.20 1 10.25 1 0.00
2012-05-28 3593 49050 25 495454 10.20 10.20 10.05 10.15 0.10 -0.98% 10.15 1 10.20 15 0.00
2012-05-29 3593 97030 38 1000459 10.20 10.45 10.20 10.45 0.30 2.96% 10.25 4 10.45 12 0.00
2012-05-30 3593 31000 23 316350 10.45 10.45 10.10 10.15 0.30 -2.87% 10.10 6 10.20 10 0.00
2012-05-31 3593 95000 46 954230 10.15 10.15 9.93 10.00 0.15 -1.48% 10.00 8 10.10 2 0.00
2012-06-01 3593 72000 35 719300 10.00 10.10 9.95 9.95 0.05 -0.5% 9.93 1 9.95 1 0.00
2012-06-04 3593 100102 58 936516 9.78 9.95 9.26 9.40 0.55 -5.53% 9.34 1 9.35 4 0.00
2012-06-05 3593 177000 58 1642600 9.21 9.60 9.15 9.60 0.20 2.13% 9.54 1 9.60 6 0.00
2012-06-06 3593 73000 36 699990 9.60 9.86 9.32 9.58 0.02 -0.21% 9.50 1 9.60 9 0.00
2012-06-07 3593 45100 24 424604 9.35 9.58 9.35 9.44 0.14 -1.46% 9.36 7 9.44 4 0.00
2012-06-08 3593 26000 19 241460 9.31 9.38 9.17 9.37 0.07 -0.74% 9.31 1 9.37 3 0.00
2012-06-11 3593 80000 36 741920 9.45 9.50 9.20 9.35 0.02 -0.21% 9.27 1 9.35 1 0.00
2012-06-12 3593 317000 118 2849040 9.35 9.35 8.80 9.33 0.02 -0.21% 9.33 2 9.34 1 0.00
2012-06-13 3593 133280 74 1210038 9.10 9.19 9.00 9.18 0.15 -1.61% 9.17 3 9.18 1 0.00
2012-06-14 3593 140203 65 1258877 9.03 9.14 8.85 9.10 0.08 -0.87% 9.06 1 9.10 4 0.00
2012-06-15 3593 75100 39 675950 9.10 9.10 8.96 9.00 0.10 -1.1% 8.98 18 9.04 1 0.00
2012-06-18 3593 247138 81 2224553 9.10 9.10 8.95 9.10 0.10 1.11% 9.05 11 9.10 4 0.00
2012-06-19 3593 102028 37 921423 9.10 9.10 8.98 9.06 0.04 -0.44% 9.05 10 9.06 1 0.00
2012-06-20 3593 107025 37 974878 9.06 9.15 9.06 9.13 0.07 0.77% 9.08 3 9.13 3 0.00
2012-06-21 3593 80200 21 728678 9.13 9.13 9.04 9.05 0.08 -0.88% 9.05 1 9.09 1 0.00
2012-06-22 3593 70025 31 625125 8.81 9.00 8.81 9.00 0.05 -0.55% 9.00 6 9.02 2 0.00
2012-06-25 3593 37050 26 333385 9.00 9.11 8.91 9.00 0.00 0% 8.98 1 9.04 1 0.00
2012-06-26 3593 56013 27 500716 8.91 8.99 8.88 8.97 0.03 -0.33% 8.97 1 8.98 3 0.00
2012-06-27 3593 66069 34 594342 8.97 9.05 8.93 9.00 0.03 0.33% 8.93 7 9.00 3 0.00
2012-06-28 3593 128004 38 1145914 9.03 9.03 8.92 8.95 0.05 -0.56% 8.95 1 8.96 2 0.00
2012-06-29 3593 53141 29 474641 8.88 9.07 8.88 8.94 0.01 -0.11% 8.94 1 8.95 1 0.00
2012-07-02 3593 181030 77 1629728 9.00 9.10 8.95 9.03 0.09 1.01% 8.98 1 9.03 2 0.00
2012-07-03 3593 177050 98 1602391 9.00 9.15 8.94 9.02 0.01 -0.11% 9.01 5 9.02 2 0.00
2012-07-04 3593 844300 286 7899833 9.02 9.55 9.00 9.50 0.48 5.32% 9.50 3 9.51 3 0.00
2012-07-05 3593 136101 74 1280305 9.48 9.55 9.25 9.41 0.09 -0.95% 9.41 2 9.45 3 0.00
2012-07-06 3593 104120 72 982408 9.39 9.52 9.34 9.42 0.01 0.11% 9.42 4 9.48 4 0.00
2012-07-09 3593 75000 49 704700 9.42 9.42 9.31 9.42 0.00 0% 9.31 1 9.35 10 0.00
2012-07-10 3593 174001 100 1604559 9.41 9.42 9.10 9.13 0.29 -3.08% 9.11 3 9.22 1 0.00
2012-07-11 3593 99010 37 897399 9.00 9.18 9.00 9.03 0.10 -1.1% 9.03 2 9.07 13 0.00
2012-07-12 3593 183339 71 1655987 9.03 9.14 8.93 9.08 0.05 0.55% 9.01 1 9.08 4 0.00
2012-07-13 3593 215010 96 1937630 9.01 9.18 8.89 9.05 0.03 -0.33% 8.96 2 9.07 6 0.00
2012-07-16 3593 125010 71 1119637 9.05 9.07 8.85 8.85 0.20 -2.21% 8.85 1 8.98 11 0.00
2012-07-17 3593 80000 30 709230 8.85 8.90 8.85 8.85 0.00 0% 8.84 2 8.85 4 0.00
2012-07-18 3593 246040 85 2160612 8.88 8.88 8.64 8.86 0.01 0.11% 8.85 1 8.86 16 0.00
2012-07-19 3593 181000 101 1580540 8.66 8.85 8.66 8.85 0.01 -0.11% 8.82 1 8.85 14 0.00
2012-07-20 3593 183300 97 1604409 8.84 8.84 8.69 8.79 0.06 -0.68% 8.75 1 8.79 2 0.00
2012-07-23 3593 82000 61 712020 8.67 8.71 8.57 8.70 0.09 -1.02% 8.64 1 8.70 15 0.00
2012-07-24 3593 176000 74 1518920 8.60 8.78 8.50 8.78 0.08 0.92% 8.69 5 8.81 1 0.00
2012-07-25 3593 94000 43 822860 8.70 8.81 8.68 8.79 0.01 0.11% 8.75 4 8.80 12 0.00
2012-07-26 3593 108000 39 935120 8.73 8.73 8.65 8.65 0.14 -1.59% 8.65 6 8.70 3 0.00
2012-07-27 3593 177350 82 1566800 8.67 9.00 8.65 8.89 0.24 2.77% 8.85 2 8.89 1 0.00
2012-07-30 3593 141120 58 1247518 8.82 8.92 8.80 8.90 0.01 0.11% 8.86 5 8.90 8 0.00
2012-07-31 3593 208200 76 1820301 8.82 8.88 8.67 8.68 0.22 -2.47% 8.71 2 8.73 1 0.00
2012-08-01 3593 124000 67 1092420 8.68 8.94 8.63 8.84 0.16 1.84% 8.83 5 8.84 3 0.00
2012-08-03 3593 77000 46 672910 8.83 8.83 8.71 8.72 0.12 -1.36% 8.72 1 8.75 1 0.00
2012-08-06 3593 87000 41 762910 8.75 8.80 8.75 8.80 0.08 0.92% 8.76 9 8.80 2 0.00
2012-08-07 3593 73001 32 640428 8.80 8.82 8.72 8.79 0.01 -0.11% 8.74 6 8.80 2 0.00
2012-08-08 3593 305966 119 2755949 9.00 9.17 8.79 9.17 0.38 4.32% 9.08 3 9.17 3 0.00
2012-08-09 3593 189840 85 1727683 9.08 9.20 9.00 9.20 0.03 0.33% 9.11 2 9.20 6 0.00
2012-08-10 3593 132000 60 1217150 9.20 9.30 9.08 9.28 0.08 0.87% 9.27 1 9.30 14 0.00
2012-08-13 3593 254000 106 2408160 9.39 9.60 9.36 9.45 0.17 1.83% 9.45 13 9.47 2 0.00
2012-08-14 3593 156230 59 1487972 9.53 9.60 9.41 9.45 0.00 0% 9.45 20 9.53 4 0.00
2012-08-15 3593 376183 164 3707377 9.45 10.10 9.45 10.10 0.65 6.88% 10.10 105 0.00 0 0.00
2012-08-16 3593 904250 302 9586600 10.20 10.80 10.10 10.80 0.70 6.93% 10.80 108 0.00 0 0.00
2012-08-17 3593 448010 200 4933660 10.90 11.25 10.70 11.00 0.20 1.85% 10.85 2 11.00 22 0.00
2012-08-20 3593 188200 110 2021059 11.00 11.00 10.40 10.95 0.05 -0.45% 10.90 10 10.95 3 0.00
2012-08-21 3593 180201 103 1941261 10.75 10.95 10.55 10.90 0.05 -0.46% 10.85 2 10.90 2 0.00
2012-08-22 3593 155000 77 1660550 10.80 10.90 10.55 10.90 0.00 0% 10.75 1 10.90 3 0.00
2012-08-23 3593 237080 91 2565030 10.70 11.05 10.55 11.00 0.10 0.92% 10.95 3 11.00 2 0.00
2012-08-24 3593 129125 52 1416537 10.70 11.10 10.70 11.00 0.00 0% 11.00 1 11.05 3 0.00
2012-08-27 3593 29000 17 312650 10.70 10.95 10.70 10.95 0.05 -0.45% 10.75 1 10.95 7 0.00
2012-08-28 3593 52070 34 558952 10.70 10.80 10.70 10.80 0.15 -1.37% 10.75 2 10.80 1 0.00
2012-08-29 3593 76020 37 808412 10.75 10.75 10.50 10.75 0.05 -0.46% 10.70 8 10.75 2 0.00
2012-08-30 3593 83020 42 878060 10.70 10.70 10.50 10.65 0.10 -0.93% 10.65 5 10.70 10 0.00
2012-08-31 3593 51707 18 537082 10.40 10.45 10.30 10.45 0.20 -1.88% 10.35 3 10.45 9 0.00
2012-09-03 3593 103000 40 1058950 10.30 10.45 10.20 10.45 0.00 0% 10.40 3 10.45 1 0.00
2012-09-04 3593 59050 33 621820 10.65 10.65 10.45 10.50 0.05 0.48% 10.50 8 10.55 3 0.00
2012-09-05 3593 277010 47 2942404 10.50 10.75 10.35 10.65 0.15 1.43% 10.65 7 10.70 1 0.00
2012-09-06 3593 274524 55 2903026 10.65 10.70 10.40 10.60 0.05 -0.47% 10.60 7 10.65 26 0.00
2012-09-07 3593 124820 59 1320510 10.90 10.90 10.45 10.60 0.00 0% 10.60 14 10.70 28 0.00
2012-09-10 3593 328960 47 3503075 10.65 10.70 10.50 10.70 0.10 0.94% 10.55 5 10.70 4 0.00
2012-09-11 3593 383000 67 4067200 10.50 10.70 10.40 10.65 0.05 -0.47% 10.65 11 10.70 1 0.00
2012-09-12 3593 260248 67 2751564 10.65 10.65 10.40 10.55 0.10 -0.94% 10.55 21 10.60 5 0.00
2012-09-13 3593 368000 42 3868900 10.70 10.70 10.40 10.50 0.05 -0.47% 10.45 6 10.55 26 0.00
2012-09-14 3593 440448 89 4694488 10.60 10.70 10.50 10.70 0.20 1.9% 10.65 18 10.70 32 0.00
2012-09-17 3593 136040 54 1454424 10.85 10.85 10.60 10.70 0.00 0% 10.65 6 10.70 36 0.00
2012-09-18 3593 242111 38 2516030 10.60 10.65 10.35 10.35 0.35 -3.27% 10.35 2 10.40 2 0.00
2012-09-19 3593 178900 45 1872540 10.30 10.55 10.30 10.50 0.15 1.45% 10.50 14 10.55 11 0.00
2012-09-20 3593 123000 58 1260350 10.50 10.50 10.05 10.25 0.25 -2.38% 10.20 9 10.25 14 0.00
2012-09-21 3593 150020 68 1559910 10.25 10.60 10.25 10.45 0.20 1.95% 10.45 4 10.50 1 0.00
2012-09-24 3593 39000 16 407250 10.45 10.50 10.35 10.45 0.00 0% 10.45 4 10.50 10 0.00
2012-09-25 3593 58111 28 604143 10.45 10.50 10.35 10.45 0.00 0% 10.40 1 10.45 14 0.00
2012-09-26 3593 54000 25 556850 10.35 10.40 10.25 10.40 0.05 -0.48% 10.35 1 10.40 2 0.00
2012-09-27 3593 103040 37 1076816 10.40 10.55 10.25 10.55 0.15 1.44% 10.55 13 10.60 2 0.00
2012-09-28 3593 368010 71 3958757 10.65 10.80 10.40 10.80 0.25 2.37% 10.80 3 10.85 8 0.00
2012-10-01 3593 116160 45 1253028 10.90 10.90 10.55 10.90 0.10 0.93% 10.80 1 10.90 3 0.00
2012-10-02 3593 92020 40 997364 11.00 11.00 10.60 10.85 0.05 -0.46% 10.75 5 10.85 1 0.00
2012-10-03 3593 77020 36 837018 10.85 11.00 10.60 11.00 0.15 1.38% 10.90 7 11.00 14 0.00
2012-10-04 3593 321040 163 3772219 11.75 11.75 11.75 11.75 0.75 6.82% 11.75 1365 0.00 0 0.00
2012-10-05 3593 3733100 1116 46698451 12.55 12.55 12.20 12.55 0.80 6.81% 12.55 2 0.00 0 0.00
2012-10-08 3593 1410540 483 17329239 12.55 12.65 12.00 12.30 0.25 -1.99% 12.25 7 12.30 12 0.00
2012-10-09 3593 637262 225 7707022 12.30 12.30 11.85 12.20 0.10 -0.81% 12.20 3 12.25 6 0.00
2012-10-11 3593 440002 207 5083472 11.80 12.00 11.35 11.35 0.85 -6.97% 0.00 0 11.35 58 0.00
2012-10-12 3593 911000 291 10050100 11.25 11.35 10.60 11.35 0.00 0% 10.90 4 11.35 51 0.00
2012-10-15 3593 138000 77 1503800 10.90 11.05 10.80 10.85 0.50 -4.41% 10.85 2 10.90 8 0.00
2012-10-16 3593 270046 119 2946951 11.00 11.10 10.65 10.80 0.05 -0.46% 10.80 33 10.85 3 0.00
2012-10-17 3593 195475 103 2121582 10.80 11.00 10.75 10.80 0.00 0% 10.80 2 10.90 3 0.00
2012-10-18 3593 503200 139 5593960 10.90 11.25 10.75 11.25 0.45 4.17% 11.20 20 11.25 17 0.00
2012-10-19 3593 565741 236 6703992 11.35 12.00 11.25 12.00 0.75 6.67% 12.00 839 0.00 0 0.00
2012-10-22 3593 2335590 865 29278602 12.10 12.80 12.05 12.80 0.80 6.67% 12.80 490 0.00 0 0.00
2012-10-23 3593 1343750 502 17051835 12.80 12.85 12.50 12.55 0.25 -1.95% 12.55 7 12.60 8 0.00
2012-10-24 3593 1193110 492 15352697 12.55 13.30 12.15 12.80 0.25 1.99% 12.80 5 12.95 1 0.00
2012-10-25 3593 937440 498 12227194 12.80 13.40 12.65 12.70 0.10 -0.78% 12.70 29 12.80 22 0.00
2012-10-26 3593 1194100 437 14616100 12.70 13.00 11.85 12.15 0.55 -4.33% 12.15 6 12.25 10 0.00
2012-10-29 3593 632000 298 7311300 12.15 12.30 11.30 11.30 0.85 -7% 11.30 15 11.40 14 0.00
2012-10-30 3593 332040 145 3681736 10.60 11.30 10.60 11.00 0.30 -2.65% 11.00 66 11.15 6 0.00
2012-10-31 3593 431000 193 4612950 11.05 11.10 10.40 10.75 0.25 -2.27% 10.60 5 10.75 2 0.00
2012-11-01 3593 556010 252 6255814 10.70 11.50 10.50 11.50 0.75 6.98% 11.50 224 0.00 0 0.00
2012-11-02 3593 521200 200 5879830 11.70 11.80 10.90 11.05 0.45 -3.91% 11.05 5 11.20 10 0.00
2012-11-05 3593 229300 81 2523614 11.05 11.15 10.90 10.95 0.10 -0.9% 10.95 5 11.05 34 0.00
2012-11-06 3593 274000 126 3075950 11.00 11.40 11.00 11.30 0.35 3.2% 11.30 29 11.35 3 0.00
2012-11-07 3593 497103 133 5514397 11.30 11.35 10.85 11.05 0.25 -2.21% 11.00 13 11.05 5 0.00
2012-11-08 3593 202100 85 2204340 10.90 11.05 10.70 11.00 0.05 -0.45% 10.95 2 11.00 5 0.00
2012-11-09 3593 217100 91 2367850 10.75 11.00 10.75 11.00 0.00 0% 10.90 22 11.00 22 0.00
2012-11-12 3593 148161 66 1635478 11.00 11.15 10.80 11.15 0.15 1.36% 11.10 4 11.15 37 0.00
2012-11-13 3593 165000 74 1785800 11.10 11.10 10.50 10.85 0.30 -2.69% 10.75 21 10.85 2 0.00
2012-11-14 3593 180020 82 1930116 10.70 10.85 10.65 10.80 0.05 -0.46% 10.75 15 10.80 2 0.00
2012-11-15 3593 40000 25 428000 10.65 10.80 10.60 10.70 0.10 -0.93% 10.70 13 10.80 6 0.00
2012-11-16 3593 517090 149 5849976 10.60 11.40 10.60 11.40 0.70 6.54% 11.40 1347 0.00 0 0.00
2012-11-19 3593 1894180 613 22880592 11.95 12.15 11.80 11.80 0.40 3.51% 11.80 26 11.85 1 0.00
2012-11-20 3593 465000 210 5380550 11.60 11.85 11.35 11.40 0.40 -3.39% 11.40 29 11.50 5 0.00
2012-11-21 3593 186201 100 2067681 10.80 11.35 10.80 11.25 0.15 -1.32% 11.25 3 11.30 21 0.00
2012-11-22 3593 129020 69 1434420 11.25 11.25 11.00 11.10 0.15 -1.33% 11.10 10 11.15 1 0.00
2012-11-23 3593 130100 75 1483940 11.40 11.50 11.20 11.50 0.40 3.6% 11.40 3 11.50 18 0.00
2012-11-26 3593 201100 97 2322715 11.35 11.70 11.35 11.65 0.15 1.3% 11.60 9 11.65 1 0.00
2012-11-27 3593 236110 106 2709604 11.60 11.70 11.20 11.50 0.15 -1.29% 11.45 4 11.50 1 0.00
2012-11-28 3593 178040 91 2047512 11.40 11.70 11.40 11.50 0.00 0% 11.45 3 11.50 4 0.00
2012-11-29 3593 231000 110 2670100 11.60 11.80 11.35 11.60 0.10 0.87% 11.60 10 11.65 11 0.00
2012-11-30 3593 240100 133 2736270 11.60 11.65 11.20 11.20 0.40 -3.45% 11.20 18 11.30 6 0.00
2012-12-03 3593 153281 90 1718260 11.15 11.35 11.05 11.35 0.15 1.34% 11.35 2 11.40 22 0.00
2012-12-04 3593 336191 90 3863777 11.30 11.70 11.25 11.45 0.10 0.88% 11.45 68 11.50 5 0.00
2012-12-05 3593 360201 132 4161541 11.50 11.70 11.35 11.45 0.00 0% 11.45 1 11.50 10 0.00
2012-12-06 3593 239000 95 2776700 11.65 11.70 11.45 11.55 0.10 0.87% 11.55 11 11.60 1 0.00
2012-12-07 3593 228740 108 2675784 11.65 11.85 11.50 11.60 0.05 0.43% 11.60 5 11.65 3 0.00
2012-12-10 3593 151200 72 1721490 11.60 11.60 11.25 11.35 0.25 -2.16% 11.30 1 11.35 19 0.00
2012-12-11 3593 435001 176 4729610 11.20 11.35 10.60 10.75 0.60 -5.29% 10.75 2 10.80 17 0.00
2012-12-12 3593 163250 114 1792150 10.60 11.20 10.60 11.15 0.40 3.72% 11.10 17 11.15 1 0.00
2012-12-13 3593 149141 73 1652872 11.00 11.20 10.85 11.20 0.05 0.45% 11.15 1 11.20 14 0.00
2012-12-14 3593 128130 61 1413536 11.20 11.20 10.90 11.15 0.05 -0.45% 11.05 2 11.20 41 0.00
2012-12-17 3593 73010 37 804060 11.15 11.15 10.85 11.00 0.15 -1.35% 10.95 2 11.00 11 0.00
2012-12-18 3593 140214 60 1538404 11.20 11.20 10.85 10.90 0.10 -0.91% 10.90 18 10.95 1 0.00
2012-12-19 3593 122850 46 1343295 10.95 11.00 10.85 10.85 0.05 -0.46% 10.85 1 10.95 1 0.00
2012-12-20 3593 235000 84 2551700 10.90 11.00 10.70 10.70 0.15 -1.38% 10.70 14 10.85 16 0.00
2012-12-21 3593 199000 88 2117350 10.80 10.80 10.55 10.55 0.15 -1.4% 10.55 7 10.65 17 0.00
2012-12-22 3593 269160 145 2821211 10.60 10.80 10.15 10.80 0.25 2.37% 10.40 3 10.80 10 0.00
2012-12-24 3593 102099 59 1070743 10.70 10.70 10.40 10.45 0.35 -3.24% 10.45 30 10.50 14 0.00
2012-12-25 3593 162160 90 1718796 10.45 10.75 10.40 10.70 0.25 2.39% 10.70 2 10.75 7 0.00
2012-12-26 3593 74483 47 788219 10.70 10.70 10.50 10.50 0.20 -1.87% 10.50 6 10.55 2 0.00
2012-12-27 3593 128115 60 1342189 10.50 10.60 10.40 10.40 0.10 -0.95% 10.40 5 10.50 19 0.00
2012-12-28 3593 461030 131 4747809 10.45 10.50 10.25 10.35 0.05 -0.48% 10.35 3 10.40 12 0.00