太極(4934)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 11.15
0
0%
11.45
0.3
2.69%
11.50
0.05
0.44%
11.50
0
0%
11.55
0.05
0.43%
 11.45
-0.1
-0.87%
11.55
0.1
0.87%
11.40
-0.15
-1.3%
11.40
0
0%
11.15
-0.25
-2.19%
 11.05
-0.1
-0.9%
11.35
0.3
2.71%
11.55
0.2
1.76%
          12.35
0.8
6.93%
13.20
0.85
6.88%
11.58
2 月13.95
0.75
5.68%
14.80
0.85
6.09%
15.35
0.55
3.72%
14.60
-0.75
-4.89%
14.70
0.1
0.68%
14.10
-0.6
-4.08%
14.50
0.4
2.84%
15.05
0.55
3.79%
16.10
1.05
6.98%
 17.20
1.1
6.83%
17.85
0.65
3.78%
17.60
-0.25
-1.4%
17.50
-0.1
-0.57%
17.20
-0.3
-1.71%
 17.30
0.1
0.58%
17.40
0.1
0.58%
18.00
0.6
3.45%
17.50
-0.5
-2.78%
16.50
-1
-5.71%
   15.80
-0.7
-4.24%
16.14
3 月15.80
0
0%
16.00
0.2
1.27%
15.60
-0.4
-2.5%
15.40
-0.2
-1.28%
14.55
-0.85
-5.52%
14.70
0.15
1.03%
14.80
0.1
0.68%
15.20
0.4
2.7%
 14.80
-0.4
-2.63%
14.90
0.1
0.68%
15.15
0.25
1.68%
14.85
-0.3
-1.98%
15.00
0.15
1.01%
 14.90
-0.1
-0.67%
14.80
-0.1
-0.67%
14.55
-0.25
-1.69%
14.35
-0.2
-1.37%
14.65
0.3
2.09%
 14.55
-0.1
-0.68%
13.85
-0.7
-4.81%
13.10
-0.75
-5.42%
12.20
-0.9
-6.87%
12.40
0.2
1.64%
14.57
4 月 12.30
-0.1
-0.81%
11.45
-0.85
-6.91%
11.10
-0.35
-3.06%
11.45
0.35
3.15%
 11.30
-0.15
-1.31%
11.40
0.1
0.88%
12.00
0.6
5.26%
12.40
0.4
3.33%
12.25
-0.15
-1.21%
 11.60
-0.65
-5.31%
11.10
-0.5
-4.31%
11.05
-0.05
-0.45%
11.10
0.05
0.45%
10.95
-0.15
-1.35%
 10.35
-0.6
-5.48%
10.60
0.25
2.42%
10.75
0.15
1.42%
10.75
0
0%
10.40
-0.35
-3.26%
 10.65
0.25
2.4%
11.19
5 月 11.00
0.35
3.29%
10.75
-0.25
-2.27%
11.50
0.75
6.98%
 12.10
0.6
5.22%
12.25
0.15
1.24%
13.10
0.85
6.94%
12.60
-0.5
-3.82%
12.20
-0.4
-3.17%
 11.40
-0.8
-6.56%
11.50
0.1
0.88%
11.40
-0.1
-0.87%
11.45
0.05
0.44%
11.05
-0.4
-3.49%
 11.80
0.75
6.79%
12.30
0.5
4.24%
12.30
0
0%
11.65
-0.65
-5.28%
12.45
0.8
6.87%
 13.30
0.85
6.83%
14.20
0.9
6.77%
14.15
-0.05
-0.35%
15.10
0.95
6.71%
12.24
6 月14.55
-0.55
-3.64%
 13.55
-1
-6.87%
13.45
-0.1
-0.74%
14.35
0.9
6.69%
14.60
0.25
1.74%
14.15
-0.45
-3.08%
 15.10
0.95
6.71%
15.05
-0.05
-0.33%
15.40
0.35
2.33%
15.00
-0.4
-2.6%
15.05
0.05
0.33%
 15.00
-0.05
-0.33%
15.20
0.2
1.33%
14.75
-0.45
-2.96%
14.55
-0.2
-1.36%
14.50
-0.05
-0.34%
 15.30
0.8
5.52%
14.65
-0.65
-4.25%
14.85
0.2
1.37%
14.30
-0.55
-3.7%
14.80
0.5
3.5%
14.69
7 月 14.70
-0.1
-0.68%
14.65
-0.05
-0.34%
14.85
0.2
1.37%
14.65
-0.2
-1.35%
14.35
-0.3
-2.05%
 14.35
0
0%
14.60
0.25
1.74%
14.40
-0.2
-1.37%
13.70
-0.7
-4.86%
12.75
-0.95
-6.93%
 11.95
-0.8
-6.27%
12.15
0.2
1.67%
12.00
-0.15
-1.23%
12.15
0.15
1.25%
12.25
0.1
0.82%
 11.75
-0.5
-4.08%
11.35
-0.4
-3.4%
11.35
0
0%
11.50
0.15
1.32%
11.70
0.2
1.74%
 11.50
-0.2
-1.71%
11.75
0.25
2.17%
12.84
8 月11.80
0.05
0.43%
11.60
-0.2
-1.69%
 11.30
-0.3
-2.59%
11.10
-0.2
-1.77%
11.10
0
0%
11.45
0.35
3.15%
11.65
0.2
1.75%
 11.45
-0.2
-1.72%
11.45
0
0%
11.25
-0.2
-1.75%
11.30
0.05
0.44%
11.30
0
0%
 11.55
0.25
2.21%
12.35
0.8
6.93%
12.40
0.05
0.4%
11.90
-0.5
-4.03%
12.05
0.15
1.26%
 11.90
-0.15
-1.24%
11.70
-0.2
-1.68%
11.75
0.05
0.43%
11.75
0
0%
11.65
-0.1
-0.85%
11.61
9 月  11.70
0.05
0.43%
12.00
0.3
2.56%
11.85
-0.15
-1.25%
12.30
0.45
3.8%
12.10
-0.2
-1.63%
 12.10
0
0%
12.65
0.55
4.55%
12.50
-0.15
-1.19%
12.55
0.05
0.4%
12.55
0
0%
 12.30
-0.25
-1.99%
12.35
0.05
0.41%
12.40
0.05
0.4%
12.00
-0.4
-3.23%
11.85
-0.15
-1.25%
 11.95
0.1
0.84%
11.80
-0.15
-1.26%
11.55
-0.25
-2.12%
11.55
0
0%
11.60
0.05
0.43%
12
10 月11.45
-0.15
-1.29%
11.40
-0.05
-0.44%
11.45
0.05
0.44%
11.20
-0.25
-2.18%
11.35
0.15
1.34%
 11.05
-0.3
-2.64%
10.40
-0.65
-5.88%
10.40
0
0%
10.40
0
0%
 10.20
-0.2
-1.92%
10.35
0.15
1.47%
10.40
0.05
0.48%
10.25
-0.15
-1.44%
10.30
0.05
0.49%
 10.05
-0.25
-2.43%
10.05
0
0%
10.00
-0.05
-0.5%
9.51
-0.49
-4.9%
8.85
-0.66
-6.94%
 8.24
-0.61
-6.89%
8.26
0.02
0.24%
8.23
-0.03
-0.36%
10.14
11 月8.45
0.22
2.67%
8.53
0.08
0.95%
 8.60
0.07
0.82%
8.90
0.3
3.49%
9.39
0.49
5.51%
9.18
-0.21
-2.24%
9.45
0.27
2.94%
 9.45
0
0%
8.90
-0.55
-5.82%
9.00
0.1
1.12%
9.27
0.27
3%
9.11
-0.16
-1.73%
 8.66
-0.45
-4.94%
8.73
0.07
0.81%
8.57
-0.16
-1.83%
8.63
0.06
0.7%
8.86
0.23
2.67%
 9.22
0.36
4.06%
9.11
-0.11
-1.19%
9.05
-0.06
-0.66%
9.10
0.05
0.55%
9.33
0.23
2.53%
9.01
12 月  9.80
0.47
5.04%
10.10
0.3
3.06%
9.91
-0.19
-1.88%
9.70
-0.21
-2.12%
9.60
-0.1
-1.03%
 9.60
0
0%
9.53
-0.07
-0.73%
9.89
0.36
3.78%
10.40
0.51
5.16%
10.05
-0.35
-3.37%
 9.74
-0.31
-3.08%
9.71
-0.03
-0.31%
9.71
0
0%
9.83
0.12
1.24%
9.63
-0.2
-2.03%
9.87
0.24
2.49%
9.89
0.02
0.2%
10.00
0.11
1.11%
10.00
0
0%
10.00
0
0%
9.90
-0.1
-1%
   9.84

說明:最高漲幅:6.98%最低跌幅:-6.94% 最高價:18.00最低價:8.23平均價:12.19,灰色底表示週末,漲131天(43.72)元,跌148天(-47.77)元,平盤30天
7%=19,6%=5,5%=7,4%=9,3%=18,2%=17,1%=35,0%=51,-0%=6,-1%=10,-2%=10,-3%=11,-4%=12,-5%=21,-6%=30,-7%=48,

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 4934 235658 129 2657999 11.45 11.60 11.05 11.15 0.00 0% 11.15 16 11.20 2 0.00
2012-01-03 4934 550416 227 6346084 11.20 11.75 11.20 11.45 0.30 2.69% 11.40 19 11.45 13 0.00
2012-01-04 4934 522518 229 6077703 11.55 11.85 11.40 11.50 0.05 0.44% 11.50 7 11.60 8 0.00
2012-01-05 4934 213320 112 2466779 11.60 11.70 11.50 11.50 0.00 0% 11.50 26 11.55 3 0.00
2012-01-06 4934 235989 117 2732672 11.60 11.70 11.50 11.55 0.05 0.43% 11.55 6 11.70 11 0.00
2012-01-09 4934 269197 106 3102923 11.50 11.60 11.45 11.45 0.10 -0.87% 11.45 12 11.50 2 0.00
2012-01-10 4934 185406 83 2127718 11.45 11.60 11.35 11.55 0.10 0.87% 11.40 17 11.55 6 0.00
2012-01-11 4934 132551 91 1509024 11.55 11.55 11.35 11.40 0.15 -1.3% 11.35 20 11.45 8 0.00
2012-01-12 4934 289795 114 3356311 11.65 11.90 11.40 11.40 0.00 0% 11.40 12 11.45 18 0.00
2012-01-13 4934 211991 91 2386798 11.40 11.50 11.10 11.15 0.25 -2.19% 11.15 7 11.20 1 0.00
2012-01-16 4934 178126 83 1974872 11.30 11.30 10.90 11.05 0.10 -0.9% 11.00 9 11.05 21 0.00
2012-01-17 4934 192160 99 2184893 11.30 11.50 11.10 11.35 0.30 2.71% 11.35 5 11.40 1 0.00
2012-01-18 4934 432990 192 5022334 11.35 11.95 11.30 11.55 0.20 1.76% 11.50 6 11.55 1 0.00
2012-01-30 4934 625270 227 7579543 11.95 12.35 11.70 12.35 0.80 6.93% 12.30 4 12.35 18 0.00
2012-01-31 4934 806059 313 10550767 12.25 13.20 12.25 13.20 0.85 6.88% 13.20 61 0.00 0 0.00
2012-02-01 4934 1348877 458 18467413 13.50 14.00 13.20 13.95 0.75 5.68% 13.80 5 13.95 1 0.00
2012-02-02 4934 2180340 634 32239389 14.50 14.90 14.50 14.80 0.85 6.09% 14.75 10 14.80 7 0.00
2012-02-03 4934 1713208 572 25559763 14.60 15.55 14.20 15.35 0.55 3.72% 15.20 20 15.35 19 0.00
2012-02-04 4934 974956 422 14539753 15.30 15.40 14.50 14.60 0.75 -4.89% 14.55 8 14.60 2 0.00
2012-02-06 4934 1247722 433 18377938 14.20 15.20 14.10 14.70 0.10 0.68% 14.70 2 14.75 10 0.00
2012-02-07 4934 724252 293 10365613 14.50 14.70 14.10 14.10 0.60 -4.08% 14.10 20 14.20 15 0.00
2012-02-08 4934 906225 411 12972584 14.50 14.55 13.90 14.50 0.40 2.84% 14.50 60 14.55 14 0.00
2012-02-09 4934 1590511 551 23713559 14.50 15.20 14.50 15.05 0.55 3.79% 15.00 3 15.05 21 0.00
2012-02-10 4934 2247638 598 35839568 15.20 16.10 15.20 16.10 1.05 6.98% 16.10 419 0.00 0 0.00
2012-02-13 4934 954930 281 16424790 17.20 17.20 17.20 17.20 1.10 6.83% 17.20 1467 0.00 0 0.00
2012-02-14 4934 4070592 1435 73699085 18.40 18.40 17.20 17.85 0.65 3.78% 17.80 23 17.85 40 0.00
2012-02-15 4934 2091442 828 36092589 16.65 17.95 16.65 17.60 0.25 -1.4% 17.60 7 17.65 25 0.00
2012-02-16 4934 1449403 619 25797513 17.30 18.20 17.30 17.50 0.10 -0.57% 17.45 13 17.50 15 0.00
2012-02-17 4934 1346229 571 23157093 17.70 18.10 16.70 17.20 0.30 -1.71% 17.00 7 17.20 4 0.00
2012-02-20 4934 1064566 580 18362581 17.60 17.65 16.70 17.30 0.10 0.58% 17.25 14 17.30 38 0.00
2012-02-21 4934 994117 516 17240181 17.00 17.70 17.00 17.40 0.10 0.58% 17.40 12 17.45 2 0.00
2012-02-22 4934 2232461 923 40421896 17.40 18.50 17.40 18.00 0.60 3.45% 17.95 10 18.00 15 0.00
2012-02-23 4934 1258558 585 22178951 18.00 18.10 17.25 17.50 0.50 -2.78% 17.40 22 17.50 1 0.00
2012-02-24 4934 1956660 858 32502972 17.20 17.50 16.30 16.50 1.00 -5.71% 16.40 20 16.50 2 0.00
2012-02-29 4934 1321130 730 20897699 16.35 16.50 15.50 15.80 0.70 -4.24% 15.80 13 15.85 5 0.00
2012-03-01 4934 720151 491 11371333 15.80 16.05 15.60 15.80 0.00 0% 15.75 1 15.80 20 0.00
2012-03-02 4934 1494003 725 23584995 15.90 16.15 15.50 16.00 0.20 1.27% 15.90 20 16.00 1 0.00
2012-03-03 4934 1014794 412 15979262 15.90 15.95 15.60 15.60 0.00 -2.5% 15.60 20 15.70 5 0.00
2012-03-05 4934 696402 388 10890859 15.60 15.95 15.40 15.40 0.20 -1.28% 15.40 11 15.45 9 0.00
2012-03-06 4934 1183618 527 17301528 15.40 15.40 14.35 14.55 0.85 -5.52% 14.55 14 14.60 18 0.00
2012-03-07 4934 603482 317 8744636 14.10 14.80 14.00 14.70 0.15 1.03% 14.70 12 14.75 1 0.00
2012-03-08 4934 359450 190 5299560 14.80 14.90 14.55 14.80 0.10 0.68% 14.70 16 14.80 17 0.00
2012-03-09 4934 653470 294 9908565 14.80 15.30 14.80 15.20 0.40 2.7% 15.15 28 15.20 3 0.00
2012-03-12 4934 697660 338 10493518 15.30 15.30 14.80 14.80 0.40 -2.63% 14.80 15 14.90 1 0.00
2012-03-13 4934 642820 323 9582666 14.90 15.10 14.80 14.90 0.10 0.68% 14.90 2 14.95 5 0.00
2012-03-14 4934 1008981 472 15126159 15.20 15.20 14.75 15.15 0.25 1.68% 15.10 104 15.15 16 0.00
2012-03-15 4934 642818 364 9574973 15.15 15.15 14.80 14.85 0.30 -1.98% 14.80 97 14.85 1 0.00
2012-03-16 4934 1007579 499 15137335 14.95 15.25 14.85 15.00 0.15 1.01% 15.00 55 15.05 37 0.00
2012-03-19 4934 830593 303 12397145 14.90 15.00 14.85 14.90 0.10 -0.67% 14.90 20 14.95 3 0.00
2012-03-20 4934 373667 189 5577537 15.00 15.15 14.75 14.80 0.10 -0.67% 14.75 15 14.80 7 0.00
2012-03-21 4934 405262 220 5936980 14.90 14.90 14.55 14.55 0.25 -1.69% 14.55 26 14.70 1 0.00
2012-03-22 4934 255493 170 3687467 14.50 14.55 14.30 14.35 0.20 -1.37% 14.35 2 14.50 3 0.00
2012-03-23 4934 314081 167 4588425 14.30 14.85 14.30 14.65 0.30 2.09% 14.60 4 14.65 3 0.00
2012-03-26 4934 208718 124 3055384 14.75 14.80 14.55 14.55 0.10 -0.68% 14.55 13 14.65 27 0.00
2012-03-27 4934 1044320 571 14686789 14.40 14.45 13.80 13.85 0.70 -4.81% 13.80 35 13.85 7 0.00
2012-03-28 4934 1297419 692 17252751 13.70 13.80 13.05 13.10 0.75 -5.42% 13.10 49 13.20 19 0.00
2012-03-29 4934 1264540 584 15615492 12.95 12.95 12.20 12.20 0.90 -6.87% 12.20 12 12.25 31 0.00
2012-03-30 4934 777720 383 9423628 11.70 12.55 11.70 12.40 0.20 1.64% 12.40 27 12.50 4 0.00
2012-04-02 4934 260360 175 3267563 12.40 12.80 12.30 12.30 0.10 -0.81% 12.30 19 12.35 1 0.00
2012-04-03 4934 632000 362 7403998 11.90 12.30 11.45 11.45 0.85 -6.91% 0.00 0 11.45 84 0.00
2012-04-05 4934 917838 387 10026450 11.00 11.20 10.65 11.10 0.35 -3.06% 11.05 21 11.10 3 0.00
2012-04-06 4934 547721 259 6272882 11.05 11.60 11.05 11.45 0.35 3.15% 11.45 11 11.50 12 0.00
2012-04-09 4934 444035 190 4995839 11.00 11.55 10.80 11.30 0.15 -1.31% 11.25 1 11.30 11 0.00
2012-04-10 4934 423729 173 4851810 11.45 11.60 11.35 11.40 0.10 0.88% 11.30 32 11.40 20 0.00
2012-04-11 4934 552370 278 6437401 11.05 12.00 11.05 12.00 0.60 5.26% 11.95 3 12.00 28 0.00
2012-04-12 4934 587714 320 7227229 12.00 12.50 11.95 12.40 0.40 3.33% 12.40 46 12.45 11 0.00
2012-04-13 4934 776387 365 9723640 12.65 12.85 12.25 12.25 0.15 -1.21% 12.25 17 12.35 3 0.00
2012-04-16 4934 390165 201 4556412 11.50 11.85 11.50 11.60 0.65 -5.31% 11.55 10 11.60 14 0.00
2012-04-17 4934 468532 207 5299984 11.80 11.80 11.00 11.10 0.50 -4.31% 11.10 25 11.15 11 0.00
2012-04-18 4934 438218 212 4905902 11.40 11.40 11.05 11.05 0.05 -0.45% 11.05 20 11.20 6 0.00
2012-04-19 4934 191991 111 2121249 11.05 11.20 10.90 11.10 0.05 0.45% 11.05 3 11.10 9 0.00
2012-04-20 4934 242120 133 2694944 11.20 11.30 10.90 10.95 0.15 -1.35% 10.95 9 11.00 4 0.00
2012-04-23 4934 440810 192 4695747 10.95 11.00 10.25 10.35 0.60 -5.48% 10.35 6 10.40 16 0.00
2012-04-24 4934 310187 161 3246029 10.35 10.70 10.20 10.60 0.25 2.42% 10.60 6 10.65 12 0.00
2012-04-25 4934 187360 108 1985741 10.30 10.75 10.30 10.75 0.15 1.42% 10.70 1 10.75 4 0.00
2012-04-26 4934 277458 126 3015773 10.85 11.00 10.75 10.75 0.00 0% 10.75 29 10.80 2 0.00
2012-04-27 4934 243000 123 2585250 10.75 10.95 10.40 10.40 0.35 -3.26% 10.40 51 10.55 4 0.00
2012-04-30 4934 163863 94 1725596 10.65 10.65 10.40 10.65 0.25 2.4% 10.65 11 10.70 11 0.00
2012-05-02 4934 319202 171 3511822 10.90 11.15 10.70 11.00 0.35 3.29% 11.00 30 11.05 3 0.00
2012-05-03 4934 233000 106 2525800 10.90 11.00 10.70 10.75 0.25 -2.27% 10.75 10 10.80 16 0.00
2012-05-04 4934 733509 341 8370853 10.60 11.50 10.60 11.50 0.75 6.98% 11.50 341 0.00 0 0.00
2012-05-07 4934 1060856 462 12425572 11.40 12.20 11.20 12.10 0.60 5.22% 12.10 27 12.15 5 0.00
2012-05-08 4934 616000 276 7519600 12.50 12.50 12.00 12.25 0.15 1.24% 12.25 8 12.30 27 0.00
2012-05-09 4934 1402109 575 17871576 12.20 13.10 12.00 13.10 0.85 6.94% 13.10 159 0.00 0 0.00
2012-05-10 4934 1445090 644 18583060 13.00 13.20 12.60 12.60 0.50 -3.82% 12.60 7 12.65 3 0.00
2012-05-11 4934 569770 290 7042046 12.60 12.70 12.10 12.20 0.40 -3.17% 12.20 18 12.30 13 0.00
2012-05-14 4934 505100 254 5894698 12.10 12.20 11.40 11.40 0.80 -6.56% 11.40 28 11.55 11 0.00
2012-05-15 4934 322000 178 3658350 11.20 11.60 11.10 11.50 0.10 0.88% 11.50 27 11.55 1 0.00
2012-05-16 4934 325000 169 3705250 11.50 11.70 11.20 11.40 0.10 -0.87% 11.35 12 11.40 3 0.00
2012-05-17 4934 345090 158 3944298 11.50 11.65 11.20 11.45 0.05 0.44% 11.45 17 11.55 4 0.00
2012-05-18 4934 354210 192 4026101 11.40 11.70 11.00 11.05 0.40 -3.49% 11.00 20 11.05 5 0.00
2012-05-21 4934 393537 173 4598636 11.25 11.80 11.25 11.80 0.75 6.79% 11.80 2318 0.00 0 0.00
2012-05-22 4934 1005252 451 12464273 12.60 12.60 12.00 12.30 0.50 4.24% 12.30 9 12.35 8 0.00
2012-05-23 4934 630480 275 7770399 12.25 12.50 12.05 12.30 0.00 0% 12.30 18 12.35 1 0.00
2012-05-24 4934 612400 306 7352390 12.20 12.50 11.65 11.65 0.65 -5.28% 11.65 33 11.70 16 0.00
2012-05-25 4934 1633981 615 20292658 12.40 12.45 12.05 12.45 0.80 6.87% 12.45 130 0.00 0 0.00
2012-05-28 4934 1859361 638 24342450 12.95 13.30 12.70 13.30 0.85 6.83% 13.30 726 0.00 0 0.00
2012-05-29 4934 1106457 410 15665587 14.15 14.20 14.00 14.20 0.90 6.77% 14.20 1089 0.00 0 0.00
2012-05-30 4934 4231610 1742 61162695 14.75 14.80 14.00 14.15 0.05 -0.35% 14.15 17 14.20 88 0.00
2012-05-31 4934 3498317 1509 50870184 13.75 15.10 13.70 15.10 0.95 6.71% 15.10 3347 0.00 0 0.00
2012-06-01 4934 6057186 2521 92910195 15.20 15.90 14.50 14.55 0.55 -3.64% 14.55 22 14.60 22 0.00
2012-06-04 4934 1748237 663 23774459 13.80 14.00 13.55 13.55 1.00 -6.87% 0.00 0 13.55 429 0.00
2012-06-05 4934 2837360 1134 38541192 13.55 14.00 13.10 13.45 0.10 -0.74% 13.45 8 13.50 21 0.00
2012-06-06 4934 1745278 613 24712733 13.90 14.35 13.65 14.35 0.90 6.69% 14.35 4569 0.00 0 0.00
2012-06-07 4934 4765790 1811 71307032 15.35 15.35 14.50 14.60 0.25 1.74% 14.60 10 14.65 18 0.00
2012-06-08 4934 1633540 751 23417690 14.40 14.70 14.05 14.15 0.45 -3.08% 14.10 57 14.20 7 0.00
2012-06-11 4934 4134035 1428 62065125 14.70 15.10 14.70 15.10 0.95 6.71% 15.10 381 0.00 0 0.00
2012-06-12 4934 2801000 1043 41745850 14.80 15.15 14.65 15.05 0.05 -0.33% 15.05 87 15.10 153 0.00
2012-06-13 4934 4242936 1945 66614917 15.80 16.05 15.35 15.40 0.35 2.33% 15.40 47 15.45 16 0.00
2012-06-14 4934 1888901 971 28917774 15.60 15.70 14.90 15.00 0.40 -2.6% 15.00 13 15.10 9 0.00
2012-06-15 4934 1705051 794 25778512 15.05 15.35 14.95 15.05 0.05 0.33% 15.05 11 15.10 2 0.00
2012-06-18 4934 2844974 1107 43356160 15.70 15.70 14.95 15.00 0.05 -0.33% 15.00 75 15.05 25 0.00
2012-06-19 4934 4056245 1668 62525197 15.05 15.70 15.05 15.20 0.20 1.33% 15.20 109 15.25 21 0.00
2012-06-20 4934 2136720 897 32041416 15.40 15.40 14.75 14.75 0.45 -2.96% 14.75 17 14.80 1 0.00
2012-06-21 4934 1292616 604 18996831 14.75 14.95 14.50 14.55 0.20 -1.36% 14.55 20 14.60 3 0.00
2012-06-22 4934 1067795 506 15264326 14.15 14.50 14.05 14.50 0.05 -0.34% 14.50 19 14.55 80 0.00
2012-06-25 4934 3997419 1485 60447466 14.50 15.40 14.40 15.30 0.80 5.52% 15.30 15 15.35 67 0.00
2012-06-26 4934 2075295 972 30824426 15.25 15.25 14.50 14.65 0.65 -4.25% 14.60 51 14.70 1 0.00
2012-06-27 4934 1708467 629 25374430 14.65 15.10 14.65 14.85 0.20 1.37% 14.80 3 14.85 30 0.00
2012-06-28 4934 1747726 743 25451857 15.05 15.05 14.20 14.30 0.55 -3.7% 14.30 20 14.35 9 0.00
2012-06-29 4934 3437230 1395 50752027 14.30 15.20 14.15 14.80 0.50 3.5% 14.80 35 14.85 12 0.00
2012-07-02 4934 1449779 632 21352551 15.00 15.00 14.60 14.70 0.10 -0.68% 14.65 15 14.70 13 0.00
2012-07-03 4934 781605 376 11497902 14.90 14.90 14.55 14.65 0.05 -0.34% 14.65 20 14.70 33 0.00
2012-07-04 4934 2129091 901 31877851 15.00 15.15 14.80 14.85 0.20 1.37% 14.85 8 14.90 9 0.00
2012-07-05 4934 911112 446 13477196 14.80 15.00 14.65 14.65 0.20 -1.35% 14.65 4 14.70 8 0.00
2012-07-06 4934 760500 368 11028824 14.65 14.80 14.35 14.35 0.30 -2.05% 14.35 10 14.40 8 0.00
2012-07-09 4934 522552 260 7544219 14.25 14.55 14.25 14.35 0.00 0% 14.35 34 14.40 5 0.00
2012-07-10 4934 1702540 713 25024728 14.50 14.95 14.40 14.60 0.25 1.74% 14.55 43 14.60 38 0.00
2012-07-11 4934 759270 306 10948019 14.50 14.60 14.30 14.40 0.20 -1.37% 14.40 72 14.45 22 0.00
2012-07-12 4934 1195590 492 16676751 14.40 14.50 13.40 13.70 0.70 -4.86% 13.65 16 13.70 6 0.00
2012-07-13 4934 1702400 623 22160399 13.70 13.70 12.75 12.75 0.95 -6.93% 0.00 0 12.75 18 0.00
2012-07-16 4934 1514400 534 18412860 12.75 12.75 11.90 11.95 0.80 -6.27% 11.95 3 12.00 7 0.00
2012-07-17 4934 1756940 654 21270074 11.90 12.30 11.85 12.15 0.20 1.67% 12.15 38 12.25 16 0.00
2012-07-18 4934 1504321 525 18398383 12.20 12.45 12.00 12.00 0.15 -1.23% 12.00 14 12.05 11 0.00
2012-07-19 4934 1099180 395 13289868 12.25 12.30 11.95 12.15 0.15 1.25% 12.15 2 12.20 64 0.00
2012-07-20 4934 1395000 518 17298600 12.15 12.60 12.15 12.25 0.10 0.82% 12.25 115 12.30 12 0.00
2012-07-23 4934 680000 291 8056700 12.20 12.20 11.70 11.75 0.50 -4.08% 11.75 13 11.80 10 0.00
2012-07-24 4934 721554 312 8228903 11.75 11.80 11.10 11.35 0.40 -3.4% 11.35 3 11.40 9 0.00
2012-07-25 4934 632000 288 7255950 11.20 11.65 11.15 11.35 0.00 0% 11.30 16 11.35 3 0.00
2012-07-26 4934 367750 191 4225625 11.55 11.60 11.40 11.50 0.15 1.32% 11.50 11 11.55 34 0.00
2012-07-27 4934 904270 348 10635908 11.70 11.90 11.55 11.70 0.20 1.74% 11.70 18 11.75 14 0.00
2012-07-30 4934 329004 158 3814696 11.80 11.80 11.50 11.50 0.20 -1.71% 11.50 17 11.55 5 0.00
2012-07-31 4934 543054 217 6318783 11.35 11.75 11.35 11.75 0.25 2.17% 11.70 2 11.75 47 0.00
2012-08-01 4934 1124620 391 13388978 11.70 12.10 11.65 11.80 0.05 0.43% 11.80 17 11.90 22 0.00
2012-08-03 4934 362008 176 4228092 11.80 11.90 11.55 11.60 0.20 -1.69% 11.55 14 11.65 12 0.00
2012-08-06 4934 986090 341 11463917 11.70 11.90 11.30 11.30 0.30 -2.59% 11.30 45 11.35 2 0.00
2012-08-07 4934 1132287 282 12826418 11.30 11.50 11.00 11.10 0.20 -1.77% 11.05 25 11.10 6 0.00
2012-08-08 4934 963991 362 10704651 11.00 11.30 10.70 11.10 0.00 0% 11.10 9 11.15 18 0.00
2012-08-09 4934 898680 331 10218517 11.10 11.50 11.10 11.45 0.35 3.15% 11.45 6 11.50 43 0.00
2012-08-10 4934 922450 328 10820696 11.60 11.95 11.45 11.65 0.20 1.75% 11.65 8 11.70 6 0.00
2012-08-13 4934 1447270 694 16595228 11.75 11.85 11.35 11.45 0.20 -1.72% 11.40 55 11.45 19 0.00
2012-08-14 4934 1843744 762 21099842 11.55 11.65 11.35 11.45 0.00 0% 11.40 21 11.45 18 0.00
2012-08-15 4934 1494637 589 17083515 11.55 11.65 11.25 11.25 0.20 -1.75% 11.25 6 11.35 7 0.00
2012-08-16 4934 3056341 1164 34536818 11.30 11.55 11.10 11.30 0.05 0.44% 11.25 31 11.30 1 0.00
2012-08-17 4934 1482210 497 16941600 11.35 11.55 11.30 11.30 0.00 0% 11.30 159 11.40 22 0.00
2012-08-20 4934 2550090 780 29543189 11.40 11.80 11.40 11.55 0.25 2.21% 11.55 71 11.60 20 0.00
2012-08-21 4934 3179340 761 38366144 11.65 12.35 11.65 12.35 0.80 6.93% 12.35 4173 0.00 0 0.00
2012-08-22 4934 5005502 1526 63199424 12.60 12.95 12.40 12.40 0.05 0.4% 12.40 21 12.45 1 0.00
2012-08-23 4934 2150355 771 25824674 12.35 12.35 11.90 11.90 0.50 -4.03% 11.90 84 12.00 2 0.00
2012-08-24 4934 1697813 549 20585345 12.00 12.30 12.00 12.05 0.15 1.26% 12.05 2 12.15 40 0.00
2012-08-27 4934 789623 287 9428850 12.15 12.25 11.80 11.90 0.15 -1.24% 11.90 8 11.95 33 0.00
2012-08-28 4934 879939 341 10433629 12.00 12.10 11.70 11.70 0.20 -1.68% 11.70 97 11.75 5 0.00
2012-08-29 4934 693387 265 8117995 11.70 11.90 11.60 11.75 0.05 0.43% 11.70 21 11.80 30 0.00
2012-08-30 4934 1371774 463 16329544 11.70 12.05 11.65 11.75 0.00 0% 11.75 93 11.80 29 0.00
2012-08-31 4934 1022386 232 11960784 11.70 11.80 11.60 11.65 0.10 -0.85% 11.65 19 11.70 1 0.00
2012-09-03 4934 487095 186 5693600 11.70 11.80 11.65 11.70 0.05 0.43% 11.65 36 11.70 21 0.00
2012-09-04 4934 1964570 669 23656140 11.80 12.30 11.75 12.00 0.30 2.56% 12.00 44 12.05 2 0.00
2012-09-05 4934 958047 343 11513711 12.20 12.20 11.85 11.85 0.15 -1.25% 11.85 13 11.95 16 0.00
2012-09-06 4934 3001730 1059 36715730 11.90 12.55 11.85 12.30 0.45 3.8% 12.30 58 12.40 18 0.00
2012-09-07 4934 1465280 522 18022180 12.50 12.60 12.10 12.10 0.20 -1.63% 12.10 43 12.15 3 0.00
2012-09-10 4934 942469 335 11429323 12.15 12.30 12.05 12.10 0.00 0% 12.10 22 12.20 97 0.00
2012-09-11 4934 3834118 1227 48260777 12.20 12.90 12.20 12.65 0.55 4.55% 12.60 90 12.65 39 0.00
2012-09-12 4934 1532411 515 19225996 12.65 12.65 12.45 12.50 0.15 -1.19% 12.50 28 12.55 12 0.00
2012-09-13 4934 2860374 859 36642323 12.60 13.00 12.55 12.55 0.05 0.4% 12.55 50 12.60 49 0.00
2012-09-14 4934 1349194 460 17019233 12.70 12.75 12.50 12.55 0.00 0% 12.55 12 12.60 110 0.00
2012-09-17 4934 1044150 335 12960160 12.60 12.70 12.25 12.30 0.25 -1.99% 12.30 20 12.35 42 0.00
2012-09-18 4934 821090 303 10195752 12.30 12.60 12.30 12.35 0.05 0.41% 12.35 13 12.40 75 0.00
2012-09-19 4934 3245422 1151 40787240 12.55 12.85 12.35 12.40 0.05 0.4% 12.40 48 12.45 4 0.00
2012-09-20 4934 1787102 572 21683683 12.40 12.50 11.85 12.00 0.40 -3.23% 11.95 46 12.00 38 0.00
2012-09-21 4934 911620 351 10925340 12.00 12.20 11.85 11.85 0.15 -1.25% 11.85 49 11.95 2 0.00
2012-09-24 4934 892659 334 10574608 11.85 12.05 11.70 11.95 0.10 0.84% 11.95 3 12.00 75 0.00
2012-09-25 4934 741299 250 8864597 12.00 12.15 11.80 11.80 0.15 -1.26% 11.80 30 11.85 33 0.00
2012-09-26 4934 809100 275 9442765 11.70 11.95 11.50 11.55 0.25 -2.12% 11.55 50 11.65 4 0.00
2012-09-27 4934 708500 223 8248700 11.50 11.75 11.50 11.55 0.00 0% 11.55 57 11.60 19 0.00
2012-09-28 4934 796130 251 9318045 11.70 11.85 11.60 11.60 0.05 0.43% 11.55 59 11.60 1 0.00
2012-10-01 4934 410180 133 4708878 11.50 11.65 11.40 11.45 0.15 -1.29% 11.40 133 11.50 11 0.00
2012-10-02 4934 718180 255 8161702 11.60 11.60 11.25 11.40 0.05 -0.44% 11.35 32 11.40 5 0.00
2012-10-03 4934 698270 240 8001891 11.50 11.60 11.30 11.45 0.05 0.44% 11.45 16 11.50 7 0.00
2012-10-04 4934 452160 181 5117107 11.50 11.50 11.20 11.20 0.25 -2.18% 11.20 96 11.25 1 0.00
2012-10-05 4934 463450 176 5261312 11.50 11.50 11.25 11.35 0.15 1.34% 11.35 29 11.40 30 0.00
2012-10-08 4934 450240 149 5040614 11.50 11.50 11.05 11.05 0.30 -2.64% 11.05 16 11.10 6 0.00
2012-10-09 4934 1316500 395 14089650 11.05 11.15 10.35 10.40 0.65 -5.88% 10.40 18 10.45 53 0.00
2012-10-11 4934 581679 226 6003411 10.30 10.55 10.10 10.40 0.00 0% 10.35 6 10.40 9 0.00
2012-10-12 4934 487270 157 5026843 10.50 10.50 10.15 10.40 0.00 0% 10.35 61 10.40 44 0.00
2012-10-15 4934 184268 84 1886909 10.30 10.30 10.20 10.20 0.20 -1.92% 10.20 44 10.25 2 0.00
2012-10-16 4934 243180 97 2511336 10.30 10.40 10.25 10.35 0.15 1.47% 10.35 11 10.40 1 0.00
2012-10-17 4934 420286 164 4422874 10.45 10.65 10.40 10.40 0.05 0.48% 10.40 5 10.45 23 0.00
2012-10-18 4934 184561 76 1909099 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 14 10.30 3 0.00
2012-10-19 4934 305869 105 3152613 10.30 10.40 10.25 10.30 0.05 0.49% 10.30 28 10.35 28 0.00
2012-10-22 4934 788360 238 7880505 10.05 10.15 9.91 10.05 0.25 -2.43% 10.00 52 10.05 11 0.00
2012-10-23 4934 451013 167 4568881 10.00 10.25 10.00 10.05 0.00 0% 10.05 58 10.10 5 0.00
2012-10-24 4934 247200 111 2473560 10.05 10.05 9.97 10.00 0.05 -0.5% 10.00 24 10.05 16 0.00
2012-10-25 4934 369100 139 3598590 10.05 10.05 9.51 9.51 0.49 -4.9% 9.51 4 9.56 2 0.00
2012-10-26 4934 2073030 475 18486304 9.45 9.50 8.85 8.85 0.66 -6.94% 0.00 0 8.85 67 0.00
2012-10-29 4934 823223 291 6899365 8.70 8.70 8.24 8.24 0.61 -6.89% 0.00 0 8.24 57 0.00
2012-10-30 4934 834940 262 6916422 8.20 8.43 8.05 8.26 0.02 0.24% 8.23 8 8.26 3 0.00
2012-10-31 4934 572450 212 4762033 8.32 8.42 8.23 8.23 0.03 -0.36% 8.23 6 8.25 4 0.00
2012-11-01 4934 1155133 419 9610557 8.23 8.53 8.00 8.45 0.22 2.67% 8.45 4 8.48 2 0.00
2012-11-02 4934 908810 383 7906448 8.70 8.88 8.50 8.53 0.08 0.95% 8.53 9 8.57 2 0.00
2012-11-05 4934 598991 192 5155882 8.50 8.67 8.41 8.60 0.07 0.82% 8.60 48 8.63 1 0.00
2012-11-06 4934 725405 267 6382463 8.60 9.00 8.60 8.90 0.30 3.49% 8.90 17 8.93 3 0.00
2012-11-07 4934 1181340 441 10886693 9.00 9.45 8.90 9.39 0.49 5.51% 9.30 2 9.39 1 0.00
2012-11-08 4934 878150 310 8154786 9.25 9.44 9.10 9.18 0.21 -2.24% 9.18 19 9.20 7 0.00
2012-11-09 4934 1258530 404 11927222 9.39 9.57 9.28 9.45 0.27 2.94% 9.45 20 9.46 4 0.00
2012-11-12 4934 1053091 298 9994523 9.45 9.60 9.31 9.45 0.00 0% 9.45 26 9.47 7 0.00
2012-11-13 4934 585800 226 5353270 9.45 9.46 8.90 8.90 0.55 -5.82% 8.90 75 8.94 4 0.00
2012-11-14 4934 609659 164 5427947 8.90 9.00 8.80 9.00 0.10 1.12% 9.00 42 9.03 2 0.00
2012-11-15 4934 1337180 388 12418538 8.90 9.40 8.90 9.27 0.27 3% 9.25 5 9.27 7 0.00
2012-11-16 4934 440360 156 4065765 9.29 9.43 9.11 9.11 0.16 -1.73% 9.10 8 9.18 3 0.00
2012-11-19 4934 474090 163 4208530 9.15 9.15 8.50 8.66 0.45 -4.94% 8.66 5 8.78 10 0.00
2012-11-20 4934 326000 120 2867590 8.85 8.88 8.73 8.73 0.07 0.81% 8.73 3 8.74 10 0.00
2012-11-21 4934 246180 105 2143025 8.75 8.84 8.57 8.57 0.16 -1.83% 8.57 17 8.62 11 0.00
2012-11-22 4934 202175 93 1752537 8.70 8.79 8.57 8.63 0.06 0.7% 8.58 2 8.65 10 0.00
2012-11-23 4934 504351 171 4455830 8.79 8.95 8.65 8.86 0.23 2.67% 8.86 2 8.90 5 0.00
2012-11-26 4934 1197388 257 10915679 8.90 9.22 8.90 9.22 0.36 4.06% 9.15 17 9.22 7 0.00
2012-11-27 4934 439000 178 4029960 9.22 9.28 9.10 9.11 0.11 -1.19% 9.11 15 9.12 1 0.00
2012-11-28 4934 350090 142 3164489 9.10 9.20 8.98 9.05 0.06 -0.66% 9.05 1 9.08 2 0.00
2012-11-29 4934 397180 165 3631406 9.15 9.26 9.05 9.10 0.05 0.55% 9.10 18 9.12 25 0.00
2012-11-30 4934 1525233 504 14307437 9.24 9.54 9.20 9.33 0.23 2.53% 9.33 14 9.34 11 0.00
2012-12-03 4934 3660297 687 35968010 9.35 9.98 9.32 9.80 0.47 5.04% 9.80 6 9.84 3 0.00
2012-12-04 4934 2150373 610 21256887 9.80 10.10 9.67 10.10 0.30 3.06% 10.10 93 10.15 42 0.00
2012-12-05 4934 1070125 420 10826455 10.10 10.35 9.89 9.91 0.19 -1.88% 9.91 13 9.93 10 0.00
2012-12-06 4934 921999 310 9183280 10.05 10.20 9.65 9.70 0.21 -2.12% 9.70 12 9.79 1 0.00
2012-12-07 4934 605100 209 5833957 9.90 9.90 9.50 9.60 0.10 -1.03% 9.60 2 9.62 4 0.00
2012-12-10 4934 392539 148 3797007 9.70 9.76 9.56 9.60 0.00 0% 9.60 5 9.66 10 0.00
2012-12-11 4934 669659 243 6443469 9.63 9.74 9.47 9.53 0.07 -0.73% 9.53 3 9.61 3 0.00
2012-12-12 4934 1442450 458 14155352 9.61 9.95 9.61 9.89 0.36 3.78% 9.88 1 9.89 30 0.00
2012-12-13 4934 2921750 895 30135923 9.98 10.55 9.81 10.40 0.51 5.16% 10.40 1 10.45 25 0.00
2012-12-14 4934 826140 325 8374106 10.35 10.35 10.05 10.05 0.35 -3.37% 10.05 7 10.10 12 0.00
2012-12-17 4934 648872 252 6351848 10.05 10.05 9.63 9.74 0.31 -3.08% 9.70 1 9.74 8 0.00
2012-12-18 4934 297441 129 2900762 9.70 9.85 9.70 9.71 0.03 -0.31% 9.70 26 9.73 5 0.00
2012-12-19 4934 337000 134 3291910 9.92 9.92 9.69 9.71 0.00 0% 9.70 12 9.76 3 0.00
2012-12-20 4934 911720 324 9069671 9.71 10.05 9.71 9.83 0.12 1.24% 9.83 5 9.85 2 0.00
2012-12-21 4934 427280 166 4150400 9.90 9.90 9.52 9.63 0.20 -2.03% 9.63 16 9.70 28 0.00
2012-12-22 4934 464090 199 4571793 9.68 9.99 9.68 9.87 0.24 2.49% 9.87 41 9.90 4 0.00
2012-12-24 4934 554500 190 5523419 9.98 10.10 9.85 9.89 0.02 0.2% 9.89 12 9.90 11 0.00
2012-12-25 4934 864129 320 8691897 10.00 10.20 9.92 10.00 0.11 1.11% 10.00 22 10.05 7 0.00
2012-12-26 4934 892071 334 8999960 10.00 10.30 9.98 10.00 0.00 0% 9.99 10 10.00 5 0.00
2012-12-27 4934 498450 181 5016275 10.00 10.20 9.96 10.00 0.00 0% 10.00 31 10.05 9 0.00
2012-12-28 4934 678780 210 6811602 10.20 10.25 9.90 9.90 0.10 -1% 9.90 29 10.00 15 0.00