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　10.25
0
0%		10.30
0.05
0.49%		10.70
0.4
3.88%		 　10.65
-0.05
-0.47%		10.40
-0.25
-2.35%		10.30
-0.1
-0.96%		10.15
-0.15
-1.46%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		9.97
-0.08
-0.8%		9.90
-0.07
-0.7%		9.48
-0.42
-4.24%		9.31
-0.17
-1.79%		 　9.31
0
0%		9.17
-0.14
-1.5%		9.21
0.04
0.44%		9.10
-0.11
-1.19%		8.72
-0.38
-4.18%		 　8.40
-0.32
-3.67%		8.53
0.13
1.55%		8.57
0.04
0.47%		9.16
0.59
6.88%		9.62
2 月8.84
-0.32
-3.49%		 　8.68
-0.16
-1.81%		8.45
-0.23
-2.65%		8.42
-0.03
-0.36%		 　　　　　　　　　　9.00
0.58
6.89%		9.63
0.63
7%		10.05
0.42
4.36%		9.94
-0.11
-1.09%		10.60
0.66
6.64%		11.30
0.7
6.6%		 11.65
0.35
3.1%		11.80
0.15
1.29%		11.80
0
0%		 10.33
3 月11.80
0
0%		 　11.00
-0.8
-6.78%		11.00
0
0%		11.75
0.75
6.82%		11.90
0.15
1.28%		11.50
-0.4
-3.36%		 　11.95
0.45
3.91%		11.40
-0.55
-4.6%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.05
-0.2
-1.78%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		10.70
-0.25
-2.28%		10.75
0.05
0.47%		11.20
0.45
4.19%		 　11.15
-0.05
-0.45%		11.35
0.2
1.79%		11.30
-0.05
-0.44%		10.90
-0.4
-3.54%		11.10
0.2
1.83%		 11.24
4 月11.00
-0.1
-0.9%		11.55
0.55
5%		11.05
-0.5
-4.33%		 　　　10.30
-0.75
-6.79%		9.90
-0.4
-3.88%		10.05
0.15
1.52%		10.20
0.15
1.49%		9.96
-0.24
-2.35%		 　9.97
0.01
0.1%		10.10
0.13
1.3%		10.25
0.15
1.49%		9.98
-0.27
-2.63%		10.30
0.32
3.21%		 　10.20
-0.1
-0.97%		10.00
-0.2
-1.96%		9.97
-0.03
-0.3%		10.00
0.03
0.3%		9.95
-0.05
-0.5%		 　9.84
-0.11
-1.11%		9.95
0.11
1.12%		 10.19
5 月　9.96
0.01
0.1%		9.90
-0.06
-0.6%		 　9.90
0
0%		9.86
-0.04
-0.4%		10.00
0.14
1.42%		9.98
-0.02
-0.2%		10.15
0.17
1.7%		 　9.99
-0.16
-1.58%		9.96
-0.03
-0.3%		9.96
0
0%		9.90
-0.06
-0.6%		10.00
0.1
1.01%		 　9.95
-0.05
-0.5%		9.96
0.01
0.1%		10.25
0.29
2.91%		9.98
-0.27
-2.63%		9.90
-0.08
-0.8%		 　9.96
0.06
0.61%		10.20
0.24
2.41%		10.15
-0.05
-0.49%		10.30
0.15
1.48%		11.00
0.7
6.8%		10.04
6 月 　11.70
0.7
6.36%		11.20
-0.5
-4.27%		11.50
0.3
2.68%		12.05
0.55
4.78%		11.95
-0.1
-0.83%		 　11.65
-0.3
-2.51%		11.10
-0.55
-4.72%		 10.60
-0.5
-4.5%		10.55
-0.05
-0.47%		 　10.75
0.2
1.9%		10.75
0
0%		11.10
0.35
3.26%		10.85
-0.25
-2.25%		10.85
0
0%		 　10.90
0.05
0.46%		10.95
0.05
0.46%		11.70
0.75
6.85%		11.75
0.05
0.43%		11.90
0.15
1.28%		 11.31
7 月11.95
0.05
0.42%		11.55
-0.4
-3.35%		11.35
-0.2
-1.73%		11.15
-0.2
-1.76%		11.60
0.45
4.04%		 　11.00
-0.6
-5.17%		11.10
0.1
0.91%		11.25
0.15
1.35%		11.25
0
0%		11.05
-0.2
-1.78%		 　11.70
0.65
5.88%		11.40
-0.3
-2.56%		11.40
0
0%		11.55
0.15
1.32%		11.55
0
0%		 　12.10
0.55
4.76%		12.10
0
0%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.10
-0.1
-0.82%		 　11.65
-0.45
-3.72%		11.65
0
0%		11.35
-0.3
-2.58%		11.58
8 月11.50
0.15
1.32%		11.50
0
0%		 　11.50
0
0%		11.40
-0.1
-0.87%		11.30
-0.1
-0.88%		11.70
0.4
3.54%		11.90
0.2
1.71%		 　11.80
-0.1
-0.84%		11.80
0
0%		11.20
-0.6
-5.08%		11.00
-0.2
-1.79%		10.35
-0.65
-5.91%		 　10.15
-0.2
-1.93%		10.40
0.25
2.46%		 10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		 　10.20
-0.05
-0.49%		10.00
-0.2
-1.96%		10.00
0
0%		10.10
0.1
1%		10.15
0.05
0.5%		 10.83
9 月　10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		10.00
0
0%		10.30
0.3
3%		10.25
-0.05
-0.49%		 　10.05
-0.2
-1.95%		9.96
-0.09
-0.9%		9.95
-0.01
-0.1%		10.25
0.3
3.02%		10.10
-0.15
-1.46%		10.05
-0.05
-0.5%		 10.05
0
0%		10.05
0
0%		10.15
0.1
1%		 　　　10.15
0
0%		10.05
-0.1
-0.99%		10.20
0.15
1.49%		10.20
0
0%		10.90
0.7
6.86%		 　11.30
0.4
3.67%		 10.26
10 月11.00
-0.3
-2.65%		11.00
0
0%		10.80
-0.2
-1.82%		10.50
-0.3
-2.78%		 　10.75
0.25
2.38%		10.70
-0.05
-0.47%		10.30
-0.4
-3.74%		 10.30
0
0%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.10
-0.15
-1.46%		10.10
0
0%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.70
0.7
7%		11.10
0.4
3.74%		 　11.15
0.05
0.45%		11.00
-0.15
-1.35%		10.50
-0.5
-4.55%		10.10
-0.4
-3.81%		10.49
11 月10.10
0
0%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		10.00
0
0%		9.97
-0.03
-0.3%		 　9.95
-0.02
-0.2%		9.30
-0.65
-6.53%		9.10
-0.2
-2.15%		9.63
0.53
5.82%		9.88
0.25
2.6%		 　9.90
0.02
0.2%		10.00
0.1
1.01%		10.70
0.7
7%		11.00
0.3
2.8%		10.90
-0.1
-0.91%		 　11.15
0.25
2.29%		11.05
-0.1
-0.9%		11.50
0.45
4.07%		11.80
0.3
2.61%		11.60
-0.2
-1.69%		 10.43
12 月　11.45
-0.15
-1.29%		11.45
0
0%		11.25
-0.2
-1.75%		11.35
0.1
0.89%		11.40
0.05
0.44%		 　11.65
0.25
2.19%		11.40
-0.25
-2.15%		11.10
-0.3
-2.63%		10.90
-0.2
-1.8%		11.05
0.15
1.38%		 　10.95
-0.1
-0.9%		10.95
0
0%		10.90
-0.05
-0.46%		10.60
-0.3
-2.75%		11.30
0.7
6.6%		 　11.45
0.15
1.33%		11.20
-0.25
-2.18%		11.25
0.05
0.45%		12.00
0.75
6.67%		11.85
-0.15
-1.25%		 　11.80
-0.05
-0.42%		11.80
0
0%		11.34

說明:最高漲幅:7%最低跌幅:-6.79% 最高價:12.20最低價:8.40平均價:10.65,灰色底表示週末,漲114天(30.64)元,跌150天(-30.33)元,平盤46天
7%=14,6%=5,5%=4,4%=11,3%=11,2%=16,1%=25,0%=74,-0%=1,-1%=5,-2%=8,-3%=12,-4%=15,-5%=28,-6%=29,-7%=52,

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
2013-01-02 3593 172140 76 1766241 10.40 10.45 10.20 10.25 0.10 0% 10.25 4 10.30 27 0.00
2013-01-03 3593 870311 190 8887722 10.30 10.40 10.15 10.30 0.05 0.49% 10.25 27 10.30 5 0.00
2013-01-04 3593 608020 220 6414816 10.45 10.85 10.30 10.70 0.40 3.88% 10.70 18 10.80 69 0.00
2013-01-07 3593 276049 98 2926019 10.80 10.80 10.40 10.65 0.05 -0.47% 10.60 15 10.65 12 0.00
2013-01-08 3593 73350 42 764124 10.65 10.65 10.35 10.40 0.25 -2.35% 10.35 12 10.45 13 0.00
2013-01-09 3593 87100 48 902240 10.40 10.50 10.30 10.30 0.10 -0.96% 10.30 34 10.40 46 0.00
2013-01-10 3593 547880 161 5621087 10.40 10.50 10.15 10.15 0.15 -1.46% 10.15 45 10.20 2 0.00
2013-01-11 3593 186100 65 1901003 10.40 10.40 10.10 10.10 0.05 -0.49% 10.10 33 10.20 14 0.00
2013-01-14 3593 274030 101 2772053 10.10 10.30 10.05 10.05 0.05 -0.5% 10.05 34 10.10 8 0.00
2013-01-15 3593 273000 108 2736910 10.10 10.20 9.96 9.97 0.08 -0.8% 9.97 23 10.00 33 0.00
2013-01-16 3593 352020 131 3504958 9.96 10.10 9.90 9.90 0.07 -0.7% 9.90 12 9.93 4 0.00
2013-01-17 3593 390079 139 3811010 9.92 9.99 9.40 9.48 0.42 -4.24% 9.45 2 9.48 11 0.00
2013-01-18 3593 385100 174 3617634 9.48 9.64 9.27 9.31 0.17 -1.79% 9.31 2 9.34 2 0.00
2013-01-21 3593 106810 57 992122 9.30 9.39 9.19 9.31 0.00 0% 9.31 1 9.35 16 0.00
2013-01-22 3593 494060 209 4548557 9.31 9.42 9.12 9.17 0.14 -1.5% 9.17 7 9.19 2 0.00
2013-01-23 3593 375021 131 3447383 9.20 9.28 9.12 9.21 0.04 0.44% 9.20 2 9.22 1 0.00
2013-01-24 3593 323100 119 2952036 9.31 9.31 9.10 9.10 0.11 -1.19% 9.10 21 9.16 9 0.00
2013-01-25 3593 1625000 425 14236750 9.07 9.12 8.66 8.72 0.38 -4.18% 8.69 20 8.72 3 0.00
2013-01-28 3593 906236 319 7705878 8.72 8.72 8.38 8.40 0.32 -3.67% 8.40 14 8.43 3 0.00
2013-01-29 3593 987000 359 8415170 8.46 8.64 8.43 8.53 0.13 1.55% 8.53 7 8.54 7 0.00
2013-01-30 3593 965110 310 8285281 8.55 8.69 8.50 8.57 0.04 0.47% 8.56 6 8.57 24 0.00
2013-01-31 3593 1669430 542 14974478 8.57 9.16 8.54 9.16 0.59 6.88% 9.16 267 0.00 0 0.00
2013-02-01 3593 1675351 522 15064092 9.21 9.21 8.75 8.84 0.32 -3.49% 8.80 16 8.84 17 0.00
2013-02-04 3593 812010 303 7075426 8.82 8.86 8.57 8.68 0.16 -1.81% 8.66 10 8.68 14 0.00
2013-02-05 3593 613149 238 5203127 8.67 8.70 8.38 8.45 0.23 -2.65% 8.43 22 8.45 1 0.00
2013-02-06 3593 636695 200 5386487 8.53 8.56 8.38 8.42 0.03 -0.36% 8.42 1 8.45 19 0.00
2013-02-18 3593 1284005 416 11371265 8.45 9.00 8.45 9.00 0.58 6.89% 9.00 556 0.00 0 0.00
2013-02-19 3593 1942924 511 18397157 9.20 9.63 9.13 9.63 0.63 7% 9.63 1609 0.00 0 0.00
2013-02-20 3593 4328250 1087 44116187 10.30 10.30 10.00 10.05 0.42 4.36% 10.05 108 10.10 4 0.00
2013-02-21 3593 1515450 401 15006570 10.05 10.05 9.79 9.94 0.11 -1.09% 9.88 12 9.94 16 0.00
2013-02-22 3593 2604470 619 27377232 10.25 10.60 10.00 10.60 0.66 6.64% 10.60 859 0.00 0 0.00
2013-02-23 3593 2461230 756 27331449 10.80 11.30 10.80 11.30 0.70 6.6% 11.30 1019 0.00 0 0.00
2013-02-25 3593 4540700 1156 54086190 11.95 12.05 11.50 11.65 0.35 3.1% 11.65 12 11.70 10 0.00
2013-02-26 3593 2028670 780 23824388 11.25 11.95 11.25 11.80 0.15 1.29% 11.75 9 11.80 15 0.00
2013-02-27 3593 1271329 497 14905665 11.90 11.95 11.55 11.80 0.00 0% 11.60 61 11.80 6 0.00
2013-03-01 3593 984680 383 11645656 12.15 12.20 11.60 11.80 0.00 0% 11.70 4 11.80 21 0.00
2013-03-04 3593 1610100 475 17938360 11.75 11.75 11.00 11.00 0.80 -6.78% 0.00 0 11.00 100 0.00
2013-03-05 3593 744050 265 8275046 11.40 11.40 11.00 11.00 0.00 0% 11.00 33 11.05 3 0.00
2013-03-06 3593 1617243 556 18309750 11.05 11.75 10.70 11.75 0.75 6.82% 11.75 495 0.00 0 0.00
2013-03-07 3593 5332230 1411 65954413 12.10 12.55 11.70 11.90 0.15 1.28% 11.80 14 11.90 29 0.00
2013-03-08 3593 1510100 554 17699259 11.80 12.05 11.45 11.50 0.40 -3.36% 11.50 20 11.65 5 0.00
2013-03-11 3593 915600 390 10591679 11.50 11.95 11.25 11.95 0.45 3.91% 11.80 10 11.95 4 0.00
2013-03-12 3593 967220 362 11293136 11.90 12.00 11.40 11.40 0.55 -4.6% 11.40 36 11.50 4 0.00
2013-03-13 3593 844070 261 9553934 11.35 11.50 11.15 11.30 0.10 -0.88% 11.30 4 11.35 15 0.00
2013-03-14 3593 978120 292 10894912 11.30 11.55 10.95 11.25 0.05 -0.44% 11.15 13 11.25 53 0.00
2013-03-15 3593 392035 135 4370289 11.35 11.45 11.00 11.05 0.20 -1.78% 11.05 1 11.15 11 0.00
2013-03-18 3593 818100 299 9014390 11.00 11.25 10.80 11.00 0.05 -0.45% 11.00 4 11.05 54 0.00
2013-03-19 3593 250080 131 2754772 11.00 11.15 10.90 10.95 0.05 -0.45% 10.95 13 11.00 36 0.00
2013-03-20 3593 776030 204 8410618 11.00 11.00 10.70 10.70 0.25 -2.28% 10.70 59 10.80 70 0.00
2013-03-21 3593 946110 263 10049920 10.75 10.90 10.45 10.75 0.05 0.47% 10.60 25 10.75 33 0.00
2013-03-22 3593 1116114 451 12573015 10.70 11.50 10.70 11.20 0.45 4.19% 11.20 26 11.35 7 0.00
2013-03-25 3593 944274 355 10723291 11.40 11.50 11.15 11.15 0.05 -0.45% 11.15 33 11.20 27 0.00
2013-03-26 3593 901985 288 10103230 11.15 11.40 11.05 11.35 0.20 1.79% 11.10 20 11.35 17 0.00
2013-03-27 3593 933265 263 10527521 11.35 11.60 11.05 11.30 0.05 -0.44% 11.20 1 11.30 12 0.00
2013-03-28 3593 370050 197 4079297 11.20 11.20 10.90 10.90 0.40 -3.54% 10.90 44 10.95 3 0.00
2013-03-29 3593 336071 175 3690391 10.80 11.10 10.80 11.10 0.20 1.83% 10.95 34 11.10 25 0.00
2013-04-01 3593 257702 123 2814772 11.10 11.10 10.80 11.00 0.10 -0.9% 11.00 1 11.05 9 0.00
2013-04-02 3593 10350461 1303 119912427 11.00 11.75 10.80 11.55 0.55 5% 11.50 36 11.55 28 0.00
2013-04-03 3593 1927293 663 21222293 11.50 11.50 10.80 11.05 0.50 -4.33% 11.00 1 11.05 3 0.00
2013-04-08 3593 1089288 427 11284094 10.55 10.85 10.30 10.30 0.75 -6.79% 10.30 31 10.40 3 0.00
2013-04-09 3593 711000 291 7118020 10.30 10.30 9.81 9.90 0.40 -3.88% 9.90 26 10.00 3 0.00
2013-04-10 3593 803210 293 8110629 9.90 10.30 9.73 10.05 0.15 1.52% 10.05 96 10.15 1 0.00
2013-04-11 3593 647000 179 6638900 10.10 10.45 10.10 10.20 0.15 1.49% 10.20 38 10.25 23 0.00
2013-04-12 3593 213000 103 2146290 10.20 10.20 9.96 9.96 0.24 -2.35% 9.95 15 10.15 19 0.00
2013-04-15 3593 197038 73 1968108 9.95 10.10 9.91 9.97 0.01 0.1% 9.97 5 9.99 1 0.00
2013-04-16 3593 145482 79 1459170 9.97 10.20 9.90 10.10 0.13 1.3% 10.05 1 10.10 5 0.00
2013-04-17 3593 166050 81 1692055 10.10 10.25 10.05 10.25 0.15 1.49% 10.15 31 10.25 4 0.00
2013-04-18 3593 293380 112 2963648 10.30 10.30 9.98 9.98 0.27 -2.63% 9.98 1 10.00 2 0.00
2013-04-19 3593 747771 267 7655413 10.00 10.50 10.00 10.30 0.32 3.21% 10.25 9 10.40 17 0.00
2013-04-22 3593 275486 142 2781815 10.45 10.45 9.96 10.20 0.10 -0.97% 10.00 13 10.20 10 0.00
2013-04-23 3593 128090 60 1284650 10.20 10.20 9.99 10.00 0.20 -1.96% 10.00 8 10.10 29 0.00
2013-04-24 3593 233020 85 2337308 10.00 10.20 9.97 9.97 0.03 -0.3% 9.97 15 9.99 6 0.00
2013-04-25 3593 106000 55 1058600 9.97 10.10 9.96 10.00 0.03 0.3% 9.97 8 10.00 15 0.00
2013-04-26 3593 260090 132 2605711 10.00 10.15 9.94 9.95 0.05 -0.5% 9.95 23 10.00 3 0.00
2013-04-29 3593 231012 109 2293355 10.05 10.05 9.81 9.84 0.11 -1.11% 9.84 19 9.90 1 0.00
2013-04-30 3593 159104 72 1588919 9.95 10.05 9.93 9.95 0.11 1.12% 9.93 2 9.95 1 0.00
2013-05-02 3593 335210 120 3362203 9.96 10.15 9.94 9.96 0.01 0.1% 9.96 11 10.00 61 0.00
2013-05-03 3593 339100 82 3383867 10.00 10.10 9.90 9.90 0.06 -0.6% 9.90 5 9.95 12 0.00
2013-05-06 3593 233988 65 2328432 10.00 10.00 9.90 9.90 0.00 0% 9.90 3 9.91 1 0.00
2013-05-07 3593 567010 124 5647138 10.00 10.10 9.86 9.86 0.04 -0.4% 9.86 3 9.94 9 0.00
2013-05-08 3593 855285 191 8702328 10.30 10.30 10.00 10.00 0.14 1.42% 10.00 36 10.05 14 0.00
2013-05-09 3593 336900 110 3376170 10.20 10.20 9.96 9.98 0.02 -0.2% 9.98 15 10.00 1 0.00
2013-05-10 3593 4013200 943 41944950 10.40 10.65 10.05 10.15 0.17 1.7% 10.15 15 10.20 1 0.00
2013-05-13 3593 787525 310 7850697 10.00 10.05 9.92 9.99 0.16 -1.58% 9.95 11 9.99 8 0.00
2013-05-14 3593 469020 123 4732868 10.20 10.20 9.95 9.96 0.03 -0.3% 9.96 10 9.97 1 0.00
2013-05-15 3593 209010 90 2084429 10.00 10.00 9.93 9.96 0.00 0% 9.95 44 9.96 4 0.00
2013-05-16 3593 294010 117 2923938 10.05 10.05 9.90 9.90 0.06 -0.6% 9.90 24 9.93 1 0.00
2013-05-17 3593 497125 142 5015567 10.20 10.20 9.95 10.00 0.10 1.01% 9.99 10 10.00 4 0.00
2013-05-20 3593 270130 98 2688733 10.00 10.00 9.90 9.95 0.05 -0.5% 9.95 24 9.99 15 0.00
2013-05-21 3593 929040 237 9344358 10.20 10.20 9.92 9.96 0.01 0.1% 9.96 2 10.00 16 0.00
2013-05-22 3593 1255100 336 12842015 10.00 10.45 10.00 10.25 0.29 2.91% 10.20 44 10.25 1 0.00
2013-05-23 3593 447110 147 4487269 10.25 10.25 9.95 9.98 0.27 -2.63% 9.98 19 10.00 1 0.00
2013-05-24 3593 331110 114 3298732 10.00 10.05 9.90 9.90 0.08 -0.8% 9.90 40 9.91 6 0.00
2013-05-27 3593 288100 94 2859351 9.99 10.00 9.88 9.96 0.06 0.61% 9.96 6 9.97 4 0.00
2013-05-28 3593 2337000 552 24102550 10.20 10.55 10.20 10.20 0.24 2.41% 10.20 16 10.25 10 0.00
2013-05-29 3593 664436 208 6817824 10.30 10.45 10.10 10.15 0.05 -0.49% 10.15 24 10.20 6 0.00
2013-05-30 3593 1303144 324 13254883 10.00 10.40 9.95 10.30 0.15 1.48% 10.25 54 10.30 12 0.00
2013-05-31 3593 2978000 808 32099300 10.40 11.00 10.30 11.00 0.70 6.8% 11.00 301 0.00 0 0.00
2013-06-03 3593 3990000 1217 45595899 11.00 11.70 11.00 11.70 0.70 6.36% 11.65 8 11.70 25 0.00
2013-06-04 3593 1668200 506 19168310 11.80 11.95 11.20 11.20 0.50 -4.27% 11.20 60 11.30 17 0.00
2013-06-05 3593 1970380 536 22334899 11.50 11.55 11.10 11.50 0.30 2.68% 11.40 2 11.50 80 0.00
2013-06-06 3593 4139022 1354 49749414 11.60 12.30 11.60 12.05 0.55 4.78% 12.05 37 12.15 10 0.00
2013-06-07 3593 3407450 1006 40909577 12.40 12.55 11.30 11.95 0.10 -0.83% 11.70 12 11.95 5 0.00
2013-06-10 3593 1423100 417 16624450 11.95 11.95 11.50 11.65 0.30 -2.51% 11.60 9 11.65 1 0.00
2013-06-11 3593 990099 357 11198948 11.55 11.60 11.05 11.10 0.55 -4.72% 11.05 38 11.10 3 0.00
2013-06-13 3593 832050 291 8974977 10.85 11.15 10.55 10.60 0.50 -4.5% 10.60 26 10.70 1 0.00
2013-06-14 3593 985020 358 10551510 10.70 11.05 10.50 10.55 0.05 -0.47% 10.55 24 10.60 22 0.00
2013-06-17 3593 634000 227 6811100 10.60 10.95 10.60 10.75 0.20 1.9% 10.75 25 10.85 10 0.00
2013-06-18 3593 415000 154 4503500 10.60 11.00 10.60 10.75 0.00 0% 10.75 43 10.80 7 0.00
2013-06-19 3593 527147 190 5715730 10.80 11.10 10.70 11.10 0.35 3.26% 11.00 18 11.10 5 0.00
2013-06-20 3593 384000 145 4192250 11.00 11.05 10.80 10.85 0.25 -2.25% 10.85 2 10.90 2 0.00
2013-06-21 3593 535050 161 5722437 10.65 10.85 10.60 10.85 0.00 0% 10.65 87 10.85 6 0.00
2013-06-24 3593 563363 168 6190420 11.20 11.20 10.80 10.90 0.05 0.46% 10.90 33 10.95 8 0.00
2013-06-25 3593 618100 258 6869105 10.80 11.35 10.80 10.95 0.05 0.46% 10.95 38 11.00 1 0.00
2013-06-26 3593 1431603 443 16562605 11.05 11.70 11.05 11.70 0.75 6.85% 11.70 1001 0.00 0 0.00
2013-06-27 3593 6259147 1351 77407541 12.40 12.50 11.70 11.75 0.05 0.43% 11.75 82 11.80 19 0.00
2013-06-28 3593 688200 277 8056500 11.75 11.90 11.50 11.90 0.15 1.28% 11.85 20 11.90 40 0.00
2013-07-01 3593 528400 179 6293590 11.90 12.05 11.80 11.95 0.05 0.42% 11.90 1 11.95 3 0.00
2013-07-02 3593 862330 238 10226227 12.15 12.15 11.55 11.55 0.40 -3.35% 11.55 7 11.65 3 0.00
2013-07-03 3593 479957 179 5483865 11.50 11.65 11.20 11.35 0.20 -1.73% 11.35 23 11.40 5 0.00
2013-07-04 3593 233020 98 2619771 11.35 11.40 11.10 11.15 0.20 -1.76% 11.15 14 11.20 3 0.00
2013-07-05 3593 294565 159 3391347 11.20 11.80 11.20 11.60 0.45 4.04% 11.55 29 11.60 3 0.00
2013-07-08 3593 524000 172 5908300 11.60 11.60 11.00 11.00 0.60 -5.17% 11.00 52 11.10 2 0.00
2013-07-09 3593 206520 84 2295270 11.00 11.25 11.00 11.10 0.10 0.91% 11.05 14 11.20 23 0.00
2013-07-10 3593 421090 157 4743303 11.20 11.55 11.00 11.25 0.15 1.35% 11.20 6 11.25 4 0.00
2013-07-11 3593 486000 109 5484800 11.30 11.50 11.15 11.25 0.00 0% 11.25 27 11.40 2 0.00
2013-07-12 3593 256000 129 2866950 11.30 11.50 11.05 11.05 0.20 -1.78% 11.05 11 11.15 35 0.00
2013-07-15 3593 569000 200 6479050 11.20 11.70 11.00 11.70 0.65 5.88% 11.60 9 11.70 45 0.00
2013-07-16 3593 716200 296 8458279 11.75 12.05 11.40 11.40 0.30 -2.56% 11.35 20 11.40 99 0.00
2013-07-17 3593 594030 178 6846890 11.50 11.80 11.40 11.40 0.00 0% 11.40 3 11.50 5 0.00
2013-07-18 3593 236420 115 2718430 11.50 11.70 11.30 11.55 0.15 1.32% 11.45 16 11.55 8 0.00
2013-07-19 3593 285000 120 3300850 11.70 11.70 11.50 11.55 0.00 0% 11.55 2 11.60 14 0.00
2013-07-22 3593 1303253 370 15503386 11.55 12.10 11.55 12.10 0.55 4.76% 11.90 1 12.10 11 0.00
2013-07-23 3593 2560360 847 32277156 12.15 12.90 12.10 12.10 0.00 0% 12.05 23 12.10 1 0.00
2013-07-24 3593 2057987 503 25667392 12.50 12.80 12.10 12.15 0.05 0.41% 12.15 7 12.20 5 0.00
2013-07-25 3593 400000 135 4847450 12.15 12.25 12.00 12.20 0.05 0.41% 12.10 3 12.20 6 0.00
2013-07-26 3593 932100 250 11357220 12.25 12.40 11.80 12.10 0.10 -0.82% 12.10 16 12.25 3 0.00
2013-07-29 3593 417010 161 4922065 12.10 12.10 11.65 11.65 0.45 -3.72% 11.65 10 11.80 9 0.00
2013-07-30 3593 211550 90 2472762 11.60 11.85 11.60 11.65 0.00 0% 11.65 6 11.70 10 0.00
2013-07-31 3593 272395 122 3120972 11.75 11.75 11.25 11.35 0.30 -2.58% 11.35 10 11.40 22 0.00
2013-08-01 3593 332174 118 3796533 11.35 11.70 11.20 11.50 0.15 1.32% 11.50 35 11.55 6 0.00
2013-08-02 3593 242251 90 2793861 11.55 11.65 11.35 11.50 0.00 0% 11.50 18 11.55 1 0.00
2013-08-05 3593 198010 90 2282914 11.40 11.80 11.35 11.50 0.00 0% 11.40 5 11.50 14 0.00
2013-08-06 3593 236000 85 2686200 11.55 11.60 11.30 11.40 0.10 -0.87% 11.40 9 11.50 8 0.00
2013-08-07 3593 130146 62 1482485 11.30 11.60 11.30 11.30 0.10 -0.88% 11.30 49 11.35 1 0.00
2013-08-08 3593 693161 205 7996267 11.45 11.85 11.15 11.70 0.40 3.54% 11.70 4 11.75 10 0.00
2013-08-09 3593 274601 122 3235541 11.65 11.90 11.65 11.90 0.20 1.71% 11.80 30 11.90 50 0.00
2013-08-12 3593 290100 128 3513570 12.10 12.35 11.80 11.80 0.10 -0.84% 11.80 1 11.85 5 0.00
2013-08-13 3593 973010 202 11312867 11.80 11.95 11.40 11.80 0.00 0% 11.50 5 11.80 59 0.00
2013-08-14 3593 635176 260 7182803 11.80 11.80 11.00 11.20 0.60 -5.08% 11.20 4 11.30 1 0.00
2013-08-15 3593 156060 80 1724110 11.00 11.20 10.90 11.00 0.20 -1.79% 11.00 15 11.10 3 0.00
2013-08-16 3593 795200 277 8301900 10.55 10.80 10.30 10.35 0.65 -5.91% 10.35 1 10.40 1 0.00
2013-08-19 3593 349010 124 3540450 10.10 10.35 10.00 10.15 0.20 -1.93% 10.15 23 10.25 3 0.00
2013-08-20 3593 229000 93 2365950 10.10 10.50 10.10 10.40 0.25 2.46% 10.40 1 10.45 3 0.00
2013-08-22 3593 102000 41 1058000 10.30 10.55 10.30 10.30 0.10 -0.96% 10.30 27 10.40 2 0.00
2013-08-23 3593 84310 36 872712 10.35 10.50 10.25 10.25 0.05 -0.49% 10.25 6 10.35 17 0.00
2013-08-26 3593 122000 51 1244300 10.10 10.35 10.05 10.20 0.05 -0.49% 10.20 1 10.25 26 0.00
2013-08-27 3593 98529 36 995056 10.10 10.20 10.00 10.00 0.20 -1.96% 10.00 22 10.05 17 0.00
2013-08-28 3593 144010 53 1447199 10.00 10.25 10.00 10.00 0.00 0% 10.00 5 10.05 22 0.00
2013-08-29 3593 67020 45 677850 10.05 10.20 10.05 10.10 0.10 1% 10.10 1 10.15 2 0.00
2013-08-30 3593 84000 44 851500 10.20 10.25 10.05 10.15 0.05 0.5% 10.10 15 10.15 20 0.00
2013-09-02 3593 94200 42 952380 10.20 10.20 10.05 10.05 0.10 -0.99% 10.05 27 10.15 48 0.00
2013-09-03 3593 224100 105 2256343 10.05 10.20 10.00 10.00 0.05 -0.5% 10.00 63 10.05 2 0.00
2013-09-04 3593 161775 62 1617944 10.00 10.10 9.96 10.00 0.00 0% 9.99 6 10.00 25 0.00
2013-09-05 3593 221934 105 2254576 10.00 10.40 10.00 10.30 0.30 3% 10.20 5 10.30 4 0.00
2013-09-06 3593 126576 46 1295432 10.30 10.35 10.10 10.25 0.05 -0.49% 10.25 7 10.30 9 0.00
2013-09-09 3593 103076 59 1036262 10.25 10.25 10.00 10.05 0.20 -1.95% 10.05 3 10.10 11 0.00
2013-09-10 3593 159010 65 1588089 10.15 10.15 9.91 9.96 0.09 -0.9% 9.96 3 10.05 11 0.00
2013-09-11 3593 90000 45 896220 9.91 10.05 9.91 9.95 0.01 -0.1% 9.95 4 9.99 6 0.00
2013-09-12 3593 277020 114 2826144 10.00 10.40 9.97 10.25 0.30 3.02% 10.20 10 10.25 9 0.00
2013-09-13 3593 134220 54 1372950 10.25 10.35 10.10 10.10 0.15 -1.46% 10.10 2 10.20 6 0.00
2013-09-14 3593 56200 24 566640 10.00 10.20 10.00 10.05 0.05 -0.5% 10.05 5 10.10 1 0.00
2013-09-16 3593 232120 73 2339530 10.05 10.20 10.00 10.05 0.00 0% 10.05 19 10.15 28 0.00
2013-09-17 3593 183010 49 1839299 10.05 10.15 10.00 10.05 0.00 0% 10.05 21 10.10 80 0.00
2013-09-18 3593 224000 60 2267500 10.35 10.35 10.05 10.15 0.10 1% 10.10 22 10.15 1 0.00
2013-09-23 3593 115650 51 1173950 10.25 10.25 10.10 10.15 0.00 0% 10.15 1 10.20 10 0.00
2013-09-24 3593 499410 95 5030393 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 90 10.15 1 0.00
2013-09-25 3593 129941 77 1329154 10.10 10.30 10.10 10.20 0.15 1.49% 10.15 9 10.20 1 0.00
2013-09-26 3593 35000 15 357100 10.20 10.25 10.15 10.20 0.00 0% 10.20 5 10.30 18 0.00
2013-09-27 3593 1303362 430 14173095 10.35 10.90 10.35 10.90 0.70 6.86% 10.90 206 0.00 0 0.00
2013-09-30 3593 1074005 416 11900707 10.90 11.35 10.75 11.30 0.40 3.67% 11.25 3 11.30 15 0.00
2013-10-01 3593 760076 235 8570836 11.35 11.45 11.00 11.00 0.30 -2.65% 11.00 15 11.10 2 0.00
2013-10-02 3593 494064 138 5508854 11.35 11.35 10.95 11.00 0.00 0% 11.00 58 11.05 2 0.00
2013-10-03 3593 129128 64 1409701 11.10 11.10 10.80 10.80 0.20 -1.82% 10.80 26 10.85 8 0.00
2013-10-04 3593 417000 174 4392600 10.60 10.80 10.40 10.50 0.30 -2.78% 10.40 97 10.50 1 0.00
2013-10-07 3593 187629 76 1986567 10.50 10.75 10.40 10.75 0.25 2.38% 10.60 8 10.75 9 0.00
2013-10-08 3593 151130 62 1630928 10.80 10.85 10.70 10.70 0.05 -0.47% 10.70 5 10.80 28 0.00
2013-10-09 3593 258040 107 2675968 10.65 10.70 10.20 10.30 0.40 -3.74% 10.25 18 10.35 12 0.00
2013-10-11 3593 237550 70 2445610 10.10 10.40 10.10 10.30 0.00 0% 10.30 19 10.35 7 0.00
2013-10-14 3593 126095 75 1286063 10.30 10.35 10.15 10.15 0.15 -1.46% 10.15 10 10.30 12 0.00
2013-10-15 3593 84220 53 859272 10.15 10.30 10.15 10.20 0.05 0.49% 10.15 41 10.20 7 0.00
2013-10-16 3593 136040 59 1370504 10.25 10.30 10.00 10.25 0.05 0.49% 10.25 1 10.30 10 0.00
2013-10-17 3593 553111 135 5559787 10.25 10.25 10.00 10.10 0.15 -1.46% 10.05 60 10.10 42 0.00
2013-10-18 3593 204060 77 2067514 10.10 10.20 10.10 10.10 0.00 0% 10.10 2 10.20 2 0.00
2013-10-21 3593 165020 48 1667600 10.10 10.20 10.05 10.10 0.00 0% 10.10 12 10.15 10 0.00
2013-10-22 3593 219000 64 2203750 10.10 10.10 10.05 10.05 0.05 -0.5% 10.00 48 10.05 18 0.00
2013-10-23 3593 228320 81 2284920 10.05 10.05 9.97 10.00 0.05 -0.5% 10.00 16 10.05 8 0.00
2013-10-24 3593 1793956 506 18733156 10.00 10.70 9.97 10.70 0.70 7% 10.70 72 0.00 0 0.00
2013-10-25 3593 2003051 625 22176716 10.90 11.30 10.70 11.10 0.40 3.74% 11.10 26 11.15 15 0.00
2013-10-28 3593 985000 254 10889250 11.10 11.25 10.85 11.15 0.05 0.45% 11.05 4 11.15 14 0.00
2013-10-29 3593 412160 127 4530294 11.15 11.15 10.85 11.00 0.15 -1.35% 10.85 12 11.00 26 0.00
2013-10-30 3593 926060 248 9886538 11.00 11.00 10.35 10.50 0.50 -4.55% 10.50 8 10.55 2 0.00
2013-10-31 3593 1868000 529 18903200 10.50 10.55 10.00 10.10 0.40 -3.81% 10.10 9 10.15 28 0.00
2013-11-01 3593 320428 119 3257530 10.25 10.25 10.10 10.10 0.00 0% 10.10 158 10.20 36 0.00
2013-11-04 3593 1127250 194 11320962 10.20 10.25 10.00 10.10 0.00 0% 10.05 17 10.10 12 0.00
2013-11-05 3593 793000 196 7933490 10.05 10.10 9.98 10.00 0.10 -0.99% 9.99 1 10.00 9 0.00
2013-11-06 3593 110140 62 1101760 10.00 10.05 9.98 10.00 0.00 0% 10.00 6 10.05 24 0.00
2013-11-07 3593 130020 53 1301748 10.05 10.10 10.00 10.00 0.00 0% 10.00 28 10.05 19 0.00
2013-11-08 3593 368000 127 3657340 10.10 10.10 9.85 9.97 0.03 -0.3% 9.97 7 9.98 5 0.00
2013-11-11 3593 313405 90 3126929 9.95 10.10 9.94 9.95 0.02 -0.2% 9.94 16 9.95 10 0.00
2013-11-12 3593 749000 272 7232670 10.10 10.10 9.28 9.30 0.65 -6.53% 9.30 10 9.35 4 0.00
2013-11-13 3593 659000 218 5903790 9.10 9.10 8.80 9.10 0.20 -2.15% 9.00 9 9.10 11 0.00
2013-11-14 3593 341010 177 3227167 9.00 9.70 9.00 9.63 0.53 5.82% 9.62 8 9.68 2 0.00
2013-11-15 3593 337020 146 3309576 9.47 9.93 9.47 9.88 0.25 2.6% 9.82 2 9.88 7 0.00
2013-11-18 3593 288300 103 2854454 9.80 9.98 9.79 9.90 0.02 0.2% 9.90 30 9.93 1 0.00
2013-11-19 3593 350048 115 3506916 9.91 10.20 9.91 10.00 0.10 1.01% 10.00 30 10.05 1 0.00
2013-11-20 3593 2259822 489 24000494 10.00 10.70 10.00 10.70 0.70 7% 10.70 234 0.00 0 0.00
2013-11-21 3593 1687215 556 18277315 10.80 11.05 10.45 11.00 0.30 2.8% 10.85 12 11.00 49 0.00
2013-11-22 3593 668316 206 7281962 11.10 11.10 10.75 10.90 0.10 -0.91% 10.80 60 10.90 32 0.00
2013-11-25 3593 1267268 363 14065061 10.80 11.35 10.80 11.15 0.25 2.29% 11.15 18 11.20 16 0.00
2013-11-26 3593 760308 176 8449102 11.20 11.30 11.00 11.05 0.10 -0.9% 11.05 96 11.10 1 0.00
2013-11-27 3593 3048658 631 35312014 11.10 11.80 11.10 11.50 0.45 4.07% 11.50 104 11.55 5 0.00
2013-11-28 3593 1508097 442 17503164 11.55 11.85 11.40 11.80 0.30 2.61% 11.75 8 11.80 22 0.00
2013-11-29 3593 1254000 352 14637700 11.80 11.80 11.45 11.60 0.20 -1.69% 11.55 4 11.60 5 0.00
2013-12-02 3593 653010 164 7548863 11.45 11.70 11.40 11.45 0.15 -1.29% 11.40 68 11.45 6 0.00
2013-12-03 3593 515000 173 5914250 11.40 11.65 11.30 11.45 0.00 0% 11.45 38 11.50 10 0.00
2013-12-04 3593 378235 115 4289417 11.45 11.55 11.20 11.25 0.20 -1.75% 11.25 4 11.40 3 0.00
2013-12-05 3593 187100 68 2108120 11.25 11.35 11.20 11.35 0.10 0.89% 11.25 13 11.35 1 0.00
2013-12-06 3593 83000 50 942950 11.30 11.40 11.30 11.40 0.05 0.44% 11.30 40 11.40 3 0.00
2013-12-09 3593 312165 129 3573855 11.35 11.65 11.35 11.65 0.25 2.19% 11.60 55 11.65 23 0.00
2013-12-10 3593 160271 63 1841575 11.60 11.60 11.40 11.40 0.25 -2.15% 11.40 18 11.45 19 0.00
2013-12-11 3593 327403 113 3666623 11.25 11.40 11.00 11.10 0.30 -2.63% 11.05 7 11.20 4 0.00
2013-12-12 3593 269000 97 2947300 11.00 11.05 10.85 10.90 0.20 -1.8% 10.90 31 11.00 15 0.00
2013-12-13 3593 434000 105 4776100 10.85 11.15 10.85 11.05 0.15 1.38% 11.00 8 11.05 8 0.00
2013-12-16 3593 282170 62 3133003 11.25 11.25 10.95 10.95 0.10 -0.9% 10.95 13 11.00 13 0.00
2013-12-17 3593 154070 62 1693466 11.00 11.05 10.85 10.95 0.00 0% 10.95 31 11.00 4 0.00
2013-12-18 3593 331040 65 3625282 10.90 11.05 10.90 10.90 0.05 -0.46% 10.85 29 10.90 34 0.00
2013-12-19 3593 279000 96 2989500 10.90 10.90 10.60 10.60 0.30 -2.75% 10.60 19 10.65 11 0.00
2013-12-20 3593 1382030 260 15388889 10.85 11.30 10.65 11.30 0.70 6.6% 11.30 206 0.00 0 0.00
2013-12-23 3593 946240 301 11072472 11.50 11.85 11.45 11.45 0.15 1.33% 11.45 9 11.65 1 0.00
2013-12-24 3593 537001 156 6100511 11.45 11.65 11.20 11.20 0.25 -2.18% 11.20 8 11.25 3 0.00
2013-12-25 3593 173020 56 1947224 11.40 11.40 11.20 11.25 0.05 0.45% 11.25 64 11.35 31 0.00
2013-12-26 3593 1673804 395 19926398 11.25 12.00 11.25 12.00 0.75 6.67% 12.00 144 0.00 0 0.00
2013-12-27 3593 3015009 674 36568957 12.10 12.45 11.85 11.85 0.15 -1.25% 11.85 2 11.90 1 0.00
2013-12-30 3593 2021001 447 24290711 11.85 12.20 11.80 11.80 0.05 -0.42% 11.80 16 12.00 10 0.00
2013-12-31 3593 732160 182 8683187 12.10 12.10 11.65 11.80 0.00 0% 11.80 1 11.90 8 0.00
2013-12-31 3593 732160 182 8683187 12.10 12.10 11.65 11.80 0.00 0% 11.80 1 11.90 8 0.00