光寶科(2301)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　33.90
0
0%		34.50
0.6
1.77%		35.05
0.55
1.59%		36.00
0.95
2.71%		36.10
0.1
0.28%		 　36.40
0.3
0.83%		37.40
1
2.75%		37.40
0
0%		37.45
0.05
0.13%		37.45
0
0%		 　36.35
-1.1
-2.94%		36.25
-0.1
-0.28%		36.40
0.15
0.41%		 　　　　　　　　　　36.50
0.1
0.27%		37.50
1
2.74%		36.33
2 月36.90
-0.6
-1.6%		38.00
1.1
2.98%		37.50
-0.5
-1.32%		36.60
-0.9
-2.4%		 35.80
-0.8
-2.19%		37.00
1.2
3.35%		36.95
-0.05
-0.14%		37.00
0.05
0.14%		36.60
-0.4
-1.08%		 　36.80
0.2
0.55%		36.25
-0.55
-1.49%		36.55
0.3
0.83%		37.00
0.45
1.23%		36.80
-0.2
-0.54%		 　36.70
-0.1
-0.27%		36.50
-0.2
-0.54%		38.00
1.5
4.11%		37.70
-0.3
-0.79%		38.35
0.65
1.72%		 　　　39.95
1.6
4.17%		 37.35
3 月39.40
-0.55
-1.38%		39.00
-0.4
-1.02%		38.40
-0.6
-1.54%		 37.75
-0.65
-1.69%		38.05
0.3
0.79%		38.60
0.55
1.45%		39.00
0.4
1.04%		38.30
-0.7
-1.79%		 　36.80
-1.5
-3.92%		37.50
0.7
1.9%		37.95
0.45
1.2%		37.75
-0.2
-0.53%		37.15
-0.6
-1.59%		 　37.75
0.6
1.62%		37.55
-0.2
-0.53%		37.30
-0.25
-0.67%		37.45
0.15
0.4%		37.70
0.25
0.67%		 　36.45
-1.25
-3.32%		36.75
0.3
0.82%		36.80
0.05
0.14%		35.45
-1.35
-3.67%		35.70
0.25
0.71%		 37.47
4 月　35.85
0.15
0.42%		35.45
-0.4
-1.12%		 34.40
-1.05
-2.96%		34.55
0.15
0.44%		 　34.60
0.05
0.14%		34.20
-0.4
-1.16%		34.25
0.05
0.15%		34.25
0
0%		34.40
0.15
0.44%		 　34.15
-0.25
-0.73%		33.90
-0.25
-0.73%		34.30
0.4
1.18%		34.40
0.1
0.29%		33.75
-0.65
-1.89%		 　34.35
0.6
1.78%		34.80
0.45
1.31%		35.80
1
2.87%		35.30
-0.5
-1.4%		35.10
-0.2
-0.57%		 　35.65
0.55
1.57%		 34.74
5 月　36.65
1
2.81%		36.65
0
0%		37.10
0.45
1.23%		 　36.25
-0.85
-2.29%		36.70
0.45
1.24%		35.60
-1.1
-3%		36.30
0.7
1.97%		36.05
-0.25
-0.69%		 　36.25
0.2
0.55%		36.00
-0.25
-0.69%		35.15
-0.85
-2.36%		36.55
1.4
3.98%		35.50
-1.05
-2.87%		 　35.50
0
0%		35.35
-0.15
-0.42%		34.50
-0.85
-2.4%		34.00
-0.5
-1.45%		34.05
0.05
0.15%		 　34.60
0.55
1.62%		36.00
1.4
4.05%		37.60
1.6
4.44%		38.20
0.6
1.6%		35.89
6 月36.65
-1.55
-4.06%		 　35.95
-0.7
-1.91%		35.80
-0.15
-0.42%		36.00
0.2
0.56%		36.65
0.65
1.81%		35.95
-0.7
-1.91%		 　36.90
0.95
2.64%		36.50
-0.4
-1.08%		36.60
0.1
0.27%		36.50
-0.1
-0.27%		37.05
0.55
1.51%		 　37.75
0.7
1.89%		37.75
0
0%		38.10
0.35
0.93%		37.80
-0.3
-0.79%		37.10
-0.7
-1.85%		 　36.60
-0.5
-1.35%		36.95
0.35
0.96%		36.95
0
0%		35.85
-1.1
-2.98%		37.30
1.45
4.04%		 36.86
7 月　37.60
0.3
0.8%		38.20
0.6
1.6%		38.00
-0.2
-0.52%		38.35
0.35
0.92%		38.50
0.15
0.39%		 　38.25
-0.25
-0.65%		38.40
0.15
0.39%		38.50
0.1
0.26%		37.75
-0.75
-1.95%		37.90
0.15
0.4%		 　38.15
0.25
0.66%		38.05
-0.1
-0.26%		37.10
-0.95
-2.5%		37.75
0.65
1.75%		38.15
0.4
1.06%		 　36.75
-1.4
-3.67%		37.85
1.1
2.99%		36.80
-1.05
-2.77%		36.50
-0.3
-0.82%		37.85
1.35
3.7%		 　37.65
-0.2
-0.53%		37.75
0.1
0.27%		37.79
8 月38.60
0.85
2.25%		 37.85
-0.75
-1.94%		 　37.60
-0.25
-0.66%		35.45
-2.15
-5.72%		35.90
0.45
1.27%		36.00
0.1
0.28%		36.10
0.1
0.28%		 　36.00
-0.1
-0.28%		36.20
0.2
0.56%		36.00
-0.2
-0.55%		35.80
-0.2
-0.56%		35.30
-0.5
-1.4%		 　35.20
-0.1
-0.28%		36.10
0.9
2.56%		36.00
-0.1
-0.28%		36.00
0
0%		35.70
-0.3
-0.83%		 　35.50
-0.2
-0.56%		35.05
-0.45
-1.27%		34.95
-0.1
-0.29%		34.90
-0.05
-0.14%		36.25
1.35
3.87%		36.1
9 月 　35.90
-0.35
-0.97%		36.00
0.1
0.28%		35.50
-0.5
-1.39%		35.35
-0.15
-0.42%		36.00
0.65
1.84%		 　36.00
0
0%		36.00
0
0%		36.00
0
0%		36.20
0.2
0.56%		36.60
0.4
1.1%		 　36.70
0.1
0.27%		36.40
-0.3
-0.82%		37.00
0.6
1.65%		36.50
-0.5
-1.35%		36.70
0.2
0.55%		 　37.05
0.35
0.95%		37.30
0.25
0.67%		37.20
-0.1
-0.27%		36.95
-0.25
-0.67%		37.85
0.9
2.44%		 36.59
10 月37.70
-0.15
-0.4%		37.50
-0.2
-0.53%		37.00
-0.5
-1.33%		36.70
-0.3
-0.81%		37.15
0.45
1.23%		 　37.25
0.1
0.27%		37.80
0.55
1.48%		 37.50
-0.3
-0.79%		38.00
0.5
1.33%		 　37.40
-0.6
-1.58%		37.50
0.1
0.27%		37.95
0.45
1.2%		37.50
-0.45
-1.19%		37.50
0
0%		 　37.30
-0.2
-0.53%		37.50
0.2
0.54%		37.80
0.3
0.8%		37.30
-0.5
-1.32%		37.10
-0.2
-0.54%		 　37.00
-0.1
-0.27%		37.10
0.1
0.27%		37.20
0.1
0.27%		37.38
11 月36.75
-0.45
-1.21%		37.00
0.25
0.68%		 　37.60
0.6
1.62%		37.70
0.1
0.27%		37.70
0
0%		37.50
-0.2
-0.53%		37.00
-0.5
-1.33%		 　36.90
-0.1
-0.27%		36.00
-0.9
-2.44%		37.25
1.25
3.47%		37.40
0.15
0.4%		37.25
-0.15
-0.4%		 　37.70
0.45
1.21%		37.55
-0.15
-0.4%		37.50
-0.05
-0.13%		37.50
0
0%		38.00
0.5
1.33%		 　38.00
0
0%		38.30
0.3
0.79%		38.20
-0.1
-0.26%		38.30
0.1
0.26%		39.70
1.4
3.66%		 37.65
12 月　　39.60
-0.1
-0.25%		39.30
-0.3
-0.76%		39.60
0.3
0.76%		39.85
0.25
0.63%		40.00
0.15
0.38%		 　39.40
-0.6
-1.5%		39.30
-0.1
-0.25%		39.65
0.35
0.89%		39.85
0.2
0.5%		39.60
-0.25
-0.63%		 　39.40
-0.2
-0.51%		39.00
-0.4
-1.02%		39.20
0.2
0.51%		38.40
-0.8
-2.04%		38.15
-0.25
-0.65%		37.65
-0.5
-1.31%		 39.20
1.55
4.12%		38.75
-0.45
-1.15%		38.50
-0.25
-0.65%		38.45
-0.05
-0.13%		38.55
0.1
0.26%		　　　39.14

說明:最高漲幅:4.44%最低跌幅:-5.72% 最高價:40.00最低價:33.75平均價:36.94,灰色底表示週末,漲142天(69.15)元,跌148天(-69.05)元,平盤19天
4%=12,3%=13,2%=26,1%=53,0%=57,-0%=1,-1%=6,-2%=11,-3%=27,-4%=33,-5%=70,

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 2301 3628453 905 123409355 34.20 34.20 33.70 33.90 0.20 0% 33.90 75 34.00 48 9.88
2012-01-03 2301 2825243 1472 96890609 34.10 34.50 33.95 34.50 0.60 1.77% 34.35 11 34.50 139 10.06
2012-01-04 2301 5462521 2189 191138558 34.80 35.20 34.65 35.05 0.55 1.59% 35.05 13 35.10 153 10.22
2012-01-05 2301 7033609 3276 250525473 35.20 36.00 34.85 36.00 0.95 2.71% 35.90 1 36.00 388 10.50
2012-01-06 2301 4792013 1824 172196874 36.00 36.10 35.60 36.10 0.10 0.28% 36.05 1 36.10 95 10.52
2012-01-09 2301 3991991 1870 143914046 36.05 36.40 35.70 36.40 0.30 0.83% 36.25 17 36.40 56 10.61
2012-01-10 2301 9266145 3481 343377078 36.50 37.50 36.50 37.40 1.00 2.75% 37.40 176 37.45 151 10.90
2012-01-11 2301 7679132 3194 288243415 37.50 37.80 37.10 37.40 0.00 0% 37.40 309 37.45 36 10.90
2012-01-12 2301 9349233 3613 348293342 37.45 37.55 36.90 37.45 0.05 0.13% 37.45 35 37.50 292 10.92
2012-01-13 2301 11512453 3303 431328681 37.60 37.80 37.00 37.45 0.00 0% 37.45 695 37.50 734 10.92
2012-01-16 2301 7124013 2788 259219906 37.60 37.60 35.60 36.35 1.10 -2.94% 36.35 2 36.40 40 10.60
2012-01-17 2301 6280022 2546 225895414 36.35 36.40 35.60 36.25 0.10 -0.28% 36.25 21 36.30 57 10.57
2012-01-18 2301 8296128 3657 303055811 36.20 36.95 35.70 36.40 0.15 0.41% 36.40 136 36.50 1 10.61
2012-01-30 2301 12646864 4630 472551942 37.50 38.55 36.10 36.50 0.10 0.27% 36.45 67 36.50 101 10.64
2012-01-31 2301 11451638 3666 418126030 36.50 37.50 35.80 37.50 1.00 2.74% 37.15 251 37.50 31 10.93
2012-02-01 2301 9958707 3512 367074098 37.50 37.50 36.60 36.90 0.60 -1.6% 36.90 1 36.95 104 10.76
2012-02-02 2301 10060438 3376 375639268 37.50 38.00 37.00 38.00 1.10 2.98% 37.95 16 38.00 279 11.08
2012-02-03 2301 8732897 3078 327809453 38.20 38.20 37.25 37.50 0.50 -1.32% 37.45 15 37.50 1039 10.93
2012-02-04 2301 5598550 2456 205953746 37.70 37.80 36.20 36.60 0.90 -2.4% 36.55 37 36.60 29 10.67
2012-02-06 2301 6280031 3046 225270585 36.70 36.75 35.60 35.80 0.80 -2.19% 35.80 66 35.85 43 10.44
2012-02-07 2301 7713949 2784 281493085 35.70 37.00 35.70 37.00 1.20 3.35% 36.90 62 37.00 184 10.79
2012-02-08 2301 8283273 3054 305490304 37.50 37.50 36.55 36.95 0.05 -0.14% 36.90 3 36.95 436 10.77
2012-02-09 2301 9261282 4043 340662410 37.00 37.20 36.40 37.00 0.05 0.14% 36.95 242 37.00 805 10.79
2012-02-10 2301 7530952 2908 275560323 37.00 37.00 36.35 36.60 0.40 -1.08% 36.60 40 36.65 34 10.67
2012-02-13 2301 4478878 1822 165187736 36.60 37.05 36.50 36.80 0.20 0.55% 36.75 14 36.80 20 10.73
2012-02-14 2301 3660162 2254 133213181 37.00 37.00 36.20 36.25 0.55 -1.49% 36.25 41 36.35 5 10.57
2012-02-15 2301 6897231 3654 251773898 36.80 36.80 36.10 36.55 0.30 0.83% 36.55 112 36.60 54 10.66
2012-02-16 2301 6331091 2527 232310970 36.50 37.00 36.45 37.00 0.45 1.23% 36.90 1 37.00 588 10.79
2012-02-17 2301 5909447 2276 217978935 37.00 37.40 36.55 36.80 0.20 -0.54% 36.75 78 36.80 4 10.73
2012-02-20 2301 4198741 1677 154969928 36.80 37.10 36.50 36.70 0.10 -0.27% 36.70 241 36.90 9 10.70
2012-02-21 2301 3517870 1823 127628991 36.55 36.80 35.95 36.50 0.20 -0.54% 36.35 122 36.50 34 10.64
2012-02-22 2301 10962790 4172 412304168 36.50 38.15 36.50 38.00 1.50 4.11% 38.00 122 38.05 43 11.08
2012-02-23 2301 9474412 2757 361282808 37.90 38.45 37.70 37.70 0.30 -0.79% 37.65 17 37.85 1 10.99
2012-02-24 2301 9055641 3092 345883533 37.70 38.45 37.70 38.35 0.65 1.72% 38.35 1 38.40 192 11.18
2012-02-29 2301 14029733 5165 552469609 38.90 39.95 38.90 39.95 1.60 4.17% 39.90 113 39.95 134 11.65
2012-03-01 2301 4512682 1857 177667889 39.95 39.95 39.05 39.40 0.55 -1.38% 39.35 15 39.40 134 11.49
2012-03-02 2301 5904872 2266 232026347 39.50 39.55 38.75 39.00 0.40 -1.02% 38.95 2 39.00 429 11.37
2012-03-03 2301 2158559 1263 83001843 38.70 38.80 38.25 38.40 0.60 -1.54% 38.35 53 38.40 312 11.07
2012-03-05 2301 3342755 1754 126332420 38.20 38.40 37.40 37.75 0.65 -1.69% 37.65 15 37.75 35 10.88
2012-03-06 2301 6891603 2655 261979478 38.35 38.35 37.55 38.05 0.30 0.79% 38.00 24 38.05 66 10.97
2012-03-07 2301 6502545 3017 249910332 38.00 38.95 37.55 38.60 0.55 1.45% 38.55 227 38.60 2 11.12
2012-03-08 2301 9451608 3674 367190078 38.90 39.70 38.40 39.00 0.40 1.04% 39.00 6 39.10 2 11.24
2012-03-09 2301 3521563 1844 135336737 39.00 39.00 38.20 38.30 0.70 -1.79% 38.30 159 38.35 2 11.04
2012-03-12 2301 7445727 3138 278399851 38.10 38.25 36.80 36.80 1.50 -3.92% 36.80 524 36.95 11 10.61
2012-03-13 2301 6092346 3130 226645775 37.30 37.50 36.60 37.50 0.70 1.9% 37.45 8 37.50 27 10.81
2012-03-14 2301 5625347 3029 213317311 38.00 38.10 37.55 37.95 0.45 1.2% 37.95 2 38.00 290 10.94
2012-03-15 2301 4797859 1941 181257497 38.30 38.30 37.30 37.75 0.20 -0.53% 37.45 30 37.75 19 10.88
2012-03-16 2301 4514582 1963 169035329 37.75 37.95 37.15 37.15 0.60 -1.59% 37.15 76 37.40 9 10.71
2012-03-19 2301 6171739 2532 231653721 37.90 38.05 37.00 37.75 0.60 1.62% 37.75 2 37.85 69 10.88
2012-03-20 2301 5926563 2842 224101940 38.00 38.15 37.40 37.55 0.20 -0.53% 37.55 17 37.60 81 10.82
2012-03-21 2301 7000825 2055 259886073 37.25 37.65 36.70 37.30 0.25 -0.67% 37.25 2 37.30 38 10.75
2012-03-22 2301 2435509 1234 91096808 37.00 37.65 37.00 37.45 0.15 0.4% 37.45 70 37.50 13 10.79
2012-03-23 2301 2082161 1094 78057919 37.45 37.70 37.20 37.70 0.25 0.67% 37.50 2 37.70 105 10.86
2012-03-26 2301 8285270 3932 303773690 37.45 37.45 36.35 36.45 1.25 -3.32% 36.40 97 36.45 100 10.50
2012-03-27 2301 3288083 1399 120504710 36.45 36.75 36.40 36.75 0.30 0.82% 36.70 34 36.75 102 10.59
2012-03-28 2301 4104039 2248 151058400 37.05 37.10 36.55 36.80 0.05 0.14% 36.75 20 36.80 46 10.61
2012-03-29 2301 11396908 4239 402537758 36.35 36.45 34.65 35.45 1.35 -3.67% 35.40 1 35.45 102 10.22
2012-03-30 2301 8287385 2740 291849526 35.00 35.70 34.85 35.70 0.25 0.71% 35.55 2 35.70 433 10.29
2012-04-02 2301 3799893 1751 135356014 35.70 35.95 35.20 35.85 0.15 0.42% 35.80 96 35.85 6 11.31
2012-04-03 2301 7037562 2536 249213614 35.85 36.00 34.90 35.45 0.40 -1.12% 35.40 107 35.45 148 11.18
2012-04-05 2301 3799853 1553 131298479 34.90 35.00 34.35 34.40 1.05 -2.96% 34.40 132 34.50 37 10.85
2012-04-06 2301 5513821 1947 190689299 34.60 34.90 34.15 34.55 0.15 0.44% 34.55 112 34.60 4 10.90
2012-04-09 2301 4489665 2039 154129896 34.00 34.70 33.70 34.60 0.05 0.14% 34.60 355 34.65 231 10.91
2012-04-10 2301 4637648 1582 159703294 34.80 34.90 34.20 34.20 0.40 -1.16% 34.20 449 34.30 2 10.79
2012-04-11 2301 6279315 2105 214934025 34.00 34.60 33.85 34.25 0.05 0.15% 34.25 135 34.30 56 10.80
2012-04-12 2301 3496034 1810 119636253 34.35 34.50 33.85 34.25 0.00 0% 34.20 1691 34.25 46 10.80
2012-04-13 2301 5969402 2502 206273555 34.50 34.85 34.40 34.40 0.15 0.44% 34.40 39 34.50 35 10.85
2012-04-16 2301 4524024 2369 154643547 34.20 34.30 34.00 34.15 0.25 -0.73% 34.10 94 34.15 1 10.77
2012-04-17 2301 6185122 2346 210865076 34.15 34.35 33.90 33.90 0.25 -0.73% 33.90 162 34.00 12 10.69
2012-04-18 2301 2665114 1255 91579081 34.40 34.55 34.00 34.30 0.40 1.18% 34.30 139 34.35 44 10.82
2012-04-19 2301 2495204 1083 86048983 34.30 34.85 34.00 34.40 0.10 0.29% 34.40 20 34.50 16 10.85
2012-04-20 2301 8561103 2641 291293050 34.85 34.85 33.70 33.75 0.65 -1.89% 33.75 33 33.80 112 10.65
2012-04-23 2301 2939571 1503 100428866 33.75 34.50 33.70 34.35 0.60 1.78% 34.30 6 34.35 64 10.84
2012-04-24 2301 3664347 1782 127004859 34.50 35.00 34.30 34.80 0.45 1.31% 34.70 3 34.80 61 10.98
2012-04-25 2301 4043752 1931 142961353 35.40 35.80 35.00 35.80 1.00 2.87% 35.80 2 35.85 109 11.29
2012-04-26 2301 3379893 1660 119569918 35.80 35.85 35.20 35.30 0.50 -1.4% 35.25 80 35.30 36 11.14
2012-04-27 2301 2781364 1286 96820655 35.50 35.50 34.45 35.10 0.20 -0.57% 34.95 3 35.10 118 11.07
2012-04-30 2301 3264015 1581 115616671 35.10 35.70 35.05 35.65 0.55 1.57% 35.65 8 35.70 64 11.25
2012-05-02 2301 4692722 2566 170727636 36.00 36.65 35.80 36.65 1.00 2.81% 36.55 2 36.65 36 11.71
2012-05-03 2301 2211131 1237 80890066 36.80 36.80 36.20 36.65 0.00 0% 36.60 8 36.65 4 11.71
2012-05-04 2301 5166369 2469 190348192 35.65 37.50 35.65 37.10 0.45 1.23% 37.05 10 37.10 3 11.85
2012-05-07 2301 4348586 2161 156680705 36.45 36.45 35.75 36.25 0.85 -2.29% 36.20 12 36.25 19 11.58
2012-05-08 2301 3214265 1476 117538834 36.50 36.95 36.00 36.70 0.45 1.24% 36.70 1 36.75 30 11.73
2012-05-09 2301 3181502 1618 114154663 36.30 36.40 35.60 35.60 1.10 -3% 35.60 216 35.75 10 11.37
2012-05-10 2301 3867319 1978 139832195 35.40 36.50 35.35 36.30 0.70 1.97% 36.20 98 36.30 69 11.60
2012-05-11 2301 3993960 1804 143063654 35.90 36.20 35.65 36.05 0.25 -0.69% 36.00 9 36.05 29 11.52
2012-05-14 2301 1848713 1176 66652730 35.75 36.30 35.70 36.25 0.20 0.55% 36.20 11 36.25 6 11.58
2012-05-15 2301 1830190 1130 65853422 35.80 36.20 35.70 36.00 0.25 -0.69% 36.00 19 36.05 71 11.50
2012-05-16 2301 4370188 2106 154824944 36.00 36.00 35.15 35.15 0.85 -2.36% 35.15 3 35.20 1 11.23
2012-05-17 2301 4551077 2090 164688538 35.60 36.55 35.25 36.55 1.40 3.98% 36.50 5 36.55 65 11.68
2012-05-18 2301 5561907 2522 198135788 35.80 36.10 35.35 35.50 1.05 -2.87% 35.50 3 35.55 21 11.34
2012-05-21 2301 4480051 1576 159285104 36.00 36.10 35.30 35.50 0.00 0% 35.40 12 35.50 113 11.34
2012-05-22 2301 3182633 1601 112746995 35.80 35.90 35.20 35.35 0.15 -0.42% 35.30 11 35.35 2038 11.29
2012-05-23 2301 5529334 2131 191410464 34.95 34.95 34.35 34.50 0.85 -2.4% 34.45 4 34.50 1233 11.02
2012-05-24 2301 8395640 2247 285818110 34.50 34.50 33.80 34.00 0.50 -1.45% 33.95 125 34.00 1704 10.86
2012-05-25 2301 5820963 1735 197906742 34.50 34.50 33.80 34.05 0.05 0.15% 34.05 180 34.10 231 10.88
2012-05-28 2301 2784048 652 95805211 34.50 34.60 34.10 34.60 0.55 1.62% 34.55 14 34.60 12 11.05
2012-05-29 2301 3696430 1514 130954855 35.00 36.00 34.70 36.00 1.40 4.05% 35.95 2 36.00 143 11.50
2012-05-30 2301 11495572 4077 424513974 36.00 38.05 35.30 37.60 1.60 4.44% 37.60 275 37.65 1 12.01
2012-05-31 2301 12450051 4454 468258488 37.05 38.20 36.55 38.20 0.60 1.6% 38.05 1 38.20 423 12.20
2012-06-01 2301 5199606 2250 192953093 37.50 37.60 36.65 36.65 1.55 -4.06% 36.65 9 36.70 1 11.71
2012-06-04 2301 2835710 1557 102035811 35.60 36.30 35.60 35.95 0.70 -1.91% 35.95 61 36.00 2 11.49
2012-06-05 2301 1838504 1022 66480585 36.50 36.80 35.70 35.80 0.15 -0.42% 35.80 54 35.85 5 11.44
2012-06-06 2301 1605417 916 57998962 36.05 36.45 35.80 36.00 0.20 0.56% 36.00 101 36.10 1 11.50
2012-06-07 2301 2532100 1408 92302692 36.30 36.80 36.10 36.65 0.65 1.81% 36.50 4 36.65 27 11.71
2012-06-08 2301 1645380 1123 59225899 36.30 36.45 35.85 35.95 0.70 -1.91% 35.90 1 35.95 25 11.49
2012-06-11 2301 2918117 1571 107257431 36.50 37.15 36.40 36.90 0.95 2.64% 36.75 1 36.90 82 11.79
2012-06-12 2301 2456000 1195 89219750 36.30 36.50 36.00 36.50 0.40 -1.08% 36.35 21 36.50 15 11.66
2012-06-13 2301 2293273 1216 83354388 36.40 36.80 36.05 36.60 0.10 0.27% 36.55 16 36.60 45 11.69
2012-06-14 2301 2093195 839 76435159 36.60 36.80 36.25 36.50 0.10 -0.27% 36.50 3 36.55 15 11.66
2012-06-15 2301 4787269 2185 176407066 36.35 37.20 36.30 37.05 0.55 1.51% 37.00 1 37.05 51 11.84
2012-06-18 2301 4894070 1960 183982199 37.50 37.80 37.20 37.75 0.70 1.89% 37.70 10 37.75 3 12.06
2012-06-19 2301 3961882 1546 149594651 37.95 38.00 37.45 37.75 0.00 0% 37.70 4 37.75 6 12.06
2012-06-20 2301 8010598 2100 303426129 37.90 38.10 37.60 38.10 0.35 0.93% 38.00 1 38.10 57 12.17
2012-06-21 2301 3200727 969 120972769 37.80 37.95 37.60 37.80 0.30 -0.79% 37.80 67 37.85 11 12.08
2012-06-22 2301 2089162 1212 77641641 37.40 37.40 37.00 37.10 0.70 -1.85% 37.10 22 37.30 5 11.85
2012-06-25 2301 2285852 1490 83668098 37.20 37.20 36.40 36.60 0.50 -1.35% 36.60 95 36.75 3 11.69
2012-06-26 2301 2099301 1160 77157215 36.40 37.00 36.40 36.95 0.35 0.96% 36.80 6 36.95 66 11.81
2012-06-27 2301 1598045 889 58925444 36.95 37.10 36.60 36.95 0.00 0% 36.95 66 37.00 6 11.81
2012-06-28 2301 4163101 1899 151461702 37.30 37.40 35.85 35.85 1.10 -2.98% 35.85 368 35.95 55 11.45
2012-06-29 2301 3821213 1927 140850281 35.80 37.30 35.80 37.30 1.45 4.04% 37.25 78 37.30 87 11.92
2012-07-02 2301 6162881 2726 232671421 37.20 38.00 37.00 37.60 0.30 0.8% 37.60 338 37.75 7 12.01
2012-07-03 2301 6513975 2476 248056750 37.80 38.20 37.60 38.20 0.60 1.6% 38.15 54 38.20 94 12.20
2012-07-04 2301 4562982 1912 173740554 38.25 38.35 37.70 38.00 0.20 -0.52% 38.00 503 38.05 2 12.14
2012-07-05 2301 2384657 1175 91062279 38.00 38.35 37.80 38.35 0.35 0.92% 38.35 4 38.40 124 12.25
2012-07-06 2301 3608650 1414 138416343 38.35 38.55 38.00 38.50 0.15 0.39% 38.50 48 38.55 106 12.30
2012-07-09 2301 1789081 1142 68466928 38.45 38.50 38.05 38.25 0.25 -0.65% 38.25 59 38.40 15 12.22
2012-07-10 2301 3429648 1658 131688834 38.50 38.65 38.05 38.40 0.15 0.39% 38.20 10 38.40 659 12.27
2012-07-11 2301 2505012 1639 96452535 38.00 38.65 38.00 38.50 0.10 0.26% 38.45 103 38.50 136 12.30
2012-07-12 2301 2624902 1500 99854556 38.40 38.60 37.75 37.75 0.75 -1.95% 37.75 267 37.80 7 12.06
2012-07-13 2301 2405265 1493 91604435 37.75 38.50 37.75 37.90 0.15 0.4% 37.90 12 38.00 4 12.11
2012-07-16 2301 923807 503 35114916 38.10 38.30 37.55 38.15 0.25 0.66% 37.95 5 38.15 44 12.19
2012-07-17 2301 2052677 962 77916394 38.15 38.50 37.60 38.05 0.10 -0.26% 38.00 1 38.05 17 12.16
2012-07-18 2301 2786817 1554 103964119 38.00 38.00 36.95 37.10 0.95 -2.5% 37.05 2 37.10 12 11.85
2012-07-19 2301 2699933 1311 101847266 37.70 38.10 37.20 37.75 0.65 1.75% 37.70 17 37.75 35 12.06
2012-07-20 2301 2602002 1092 98528076 37.25 38.15 37.25 38.15 0.40 1.06% 37.85 102 38.15 144 12.19
2012-07-23 2301 3027917 1322 111784486 37.40 37.40 36.70 36.75 1.40 -3.67% 36.75 102 36.90 99 11.74
2012-07-24 2301 3016346 1530 113644409 36.95 37.90 36.80 37.85 1.10 2.99% 37.80 14 37.85 6 12.09
2012-07-25 2301 4223567 2262 157251810 37.20 37.90 36.80 36.80 1.05 -2.77% 36.80 95 36.85 20 11.76
2012-07-26 2301 2939468 1570 107700076 36.85 37.05 36.50 36.50 0.30 -0.82% 36.50 732 36.55 21 11.66
2012-07-27 2301 2903204 1360 108585760 37.00 37.85 36.80 37.85 1.35 3.7% 37.45 1 37.85 168 12.09
2012-07-30 2301 1800719 1027 67964006 38.00 38.00 37.55 37.65 0.20 -0.53% 37.60 86 37.65 71 12.03
2012-07-31 2301 4409446 1475 166357999 37.40 37.95 37.40 37.75 0.10 0.27% 37.75 66 37.85 1 12.06
2012-08-01 2301 5734108 2382 219502475 38.00 38.60 37.90 38.60 0.85 2.25% 38.55 30 38.60 386 12.33
2012-08-03 2301 4923113 2355 186306800 37.50 38.35 37.20 37.85 0.75 -1.94% 37.85 2 37.90 1392 12.09
2012-08-06 2301 7206183 2689 273332668 38.05 38.70 37.60 37.60 0.25 -0.66% 37.60 85 37.70 15 12.01
2012-08-07 2301 6200193 2433 220000718 35.90 35.90 35.10 35.45 0.00 -5.72% 35.45 12 35.50 931 11.40
2012-08-08 2301 5376605 2148 193182466 36.20 36.30 35.55 35.90 0.45 1.27% 35.85 12 35.90 246 11.54
2012-08-09 2301 5635924 2397 203072750 36.30 36.40 35.80 36.00 0.10 0.28% 35.95 38 36.00 709 11.58
2012-08-10 2301 3013790 1344 108575090 36.10 36.20 35.85 36.10 0.10 0.28% 36.00 2 36.10 90 11.61
2012-08-13 2301 2908249 1105 105040709 36.50 36.50 35.95 36.00 0.10 -0.28% 35.95 72 36.00 169 11.58
2012-08-14 2301 4314512 1789 156273331 36.20 36.60 35.80 36.20 0.20 0.56% 36.10 32 36.20 49 11.64
2012-08-15 2301 2224394 1537 80005248 36.30 36.30 35.80 36.00 0.20 -0.55% 35.95 9 36.00 1218 11.58
2012-08-16 2301 3555566 1514 127453434 36.25 36.25 35.50 35.80 0.20 -0.56% 35.75 10 35.80 44 11.51
2012-08-17 2301 2820932 1352 99905626 35.80 35.80 35.30 35.30 0.50 -1.4% 35.30 3 35.40 500 11.35
2012-08-20 2301 1167401 687 41163705 35.35 35.50 35.20 35.20 0.10 -0.28% 35.20 182 35.25 8 11.32
2012-08-21 2301 7010154 2276 252991914 35.80 36.35 35.75 36.10 0.90 2.56% 36.05 125 36.10 61 11.61
2012-08-22 2301 1561622 979 56234229 36.10 36.20 35.90 36.00 0.10 -0.28% 35.95 30 36.00 188 11.58
2012-08-23 2301 2876402 1086 103777950 36.00 36.40 35.80 36.00 0.00 0% 35.95 116 36.00 191 11.58
2012-08-24 2301 1906572 693 68230053 35.80 35.95 35.70 35.70 0.30 -0.83% 35.70 772 35.85 115 11.48
2012-08-27 2301 2430153 922 86384892 35.70 35.90 35.45 35.50 0.20 -0.56% 35.45 114 35.50 122 11.41
2012-08-28 2301 2916778 1129 102545530 35.30 35.50 35.05 35.05 0.45 -1.27% 35.05 212 35.10 2 11.27
2012-08-29 2301 3353594 1511 117501236 35.00 35.30 34.95 34.95 0.10 -0.29% 34.95 28 35.00 184 11.24
2012-08-30 2301 5170940 1334 180797092 35.10 35.10 34.85 34.90 0.05 -0.14% 34.90 348 34.95 60 11.22
2012-08-31 2301 7769160 2596 280048902 35.40 36.60 35.40 36.25 1.35 3.87% 36.20 32 36.25 94 11.66
2012-09-03 2301 6344713 1823 229428916 36.50 36.50 35.90 35.90 0.35 -0.97% 35.90 18 36.00 2 11.22
2012-09-04 2301 2283442 1091 81952312 35.90 36.10 35.70 36.00 0.10 0.28% 35.90 16 36.00 42 11.25
2012-09-05 2301 3565023 1838 126519755 35.85 35.85 35.30 35.50 0.50 -1.39% 35.50 86 35.55 42 11.09
2012-09-06 2301 1486747 842 52659080 35.50 35.65 35.25 35.35 0.15 -0.42% 35.35 103 35.50 41 11.05
2012-09-07 2301 2329609 1280 83779439 35.90 36.15 35.65 36.00 0.65 1.84% 35.90 21 36.00 24 11.25
2012-09-10 2301 2210275 867 79640322 35.75 36.20 35.75 36.00 0.00 0% 35.95 11 36.00 27 11.25
2012-09-11 2301 1943417 1050 70238504 36.50 36.50 35.95 36.00 0.00 0% 35.95 12 36.00 111 11.25
2012-09-12 2301 2953204 1309 106930249 36.30 36.45 35.95 36.00 0.00 0% 36.00 74 36.05 1 11.25
2012-09-13 2301 2779103 1575 100477294 36.00 36.30 36.00 36.20 0.20 0.56% 36.15 103 36.20 31 11.35
2012-09-14 2301 5108295 2104 186034898 36.30 36.60 36.20 36.60 0.40 1.1% 36.55 81 36.60 19 11.47
2012-09-17 2301 3656338 1750 133811853 36.70 36.75 36.20 36.70 0.10 0.27% 36.65 10 36.70 107 11.50
2012-09-18 2301 3536148 1885 128771779 36.50 36.60 36.25 36.40 0.30 -0.82% 36.40 53 36.50 1 11.41
2012-09-19 2301 4362567 2065 160265992 36.40 37.00 36.30 37.00 0.60 1.65% 36.95 1 37.00 1 11.60
2012-09-20 2301 4026458 1349 147064049 37.00 37.00 36.40 36.50 0.50 -1.35% 36.50 41 36.60 1 11.44
2012-09-21 2301 5276580 2082 192493408 36.95 36.95 36.25 36.70 0.20 0.55% 36.60 23 36.70 178 11.50
2012-09-24 2301 3417286 1372 125901622 36.70 37.05 36.50 37.05 0.35 0.95% 37.00 30 37.05 10 11.61
2012-09-25 2301 4346155 1930 161685313 37.05 37.40 37.05 37.30 0.25 0.67% 37.25 9 37.30 99 11.69
2012-09-26 2301 3637392 1221 135291366 37.40 37.40 37.05 37.20 0.10 -0.27% 37.15 74 37.20 58 11.66
2012-09-27 2301 3093838 1458 114597389 37.20 37.35 36.90 36.95 0.25 -0.67% 36.95 65 37.00 26 11.58
2012-09-28 2301 7130130 2027 267862693 37.50 37.85 37.35 37.85 0.90 2.44% 37.80 2 37.85 65 11.87
2012-10-01 2301 3145427 1584 118452299 37.90 37.90 37.40 37.70 0.15 -0.4% 37.70 12 37.75 9 11.82
2012-10-02 2301 4181112 1642 158165593 38.00 38.00 37.45 37.50 0.20 -0.53% 37.45 71 37.50 170 11.76
2012-10-03 2301 2488303 1276 93019911 37.95 37.95 37.00 37.00 0.50 -1.33% 36.95 40 37.00 27 11.60
2012-10-04 2301 3757779 1438 137897390 37.45 37.45 36.35 36.70 0.30 -0.81% 36.60 13 36.70 42 11.50
2012-10-05 2301 2274477 1407 84168249 37.00 37.15 36.70 37.15 0.45 1.23% 37.10 1 37.15 53 11.65
2012-10-08 2301 1769031 880 65499132 37.70 37.70 36.65 37.25 0.10 0.27% 37.25 35 37.30 40 11.68
2012-10-09 2301 4288696 2054 161496632 37.50 37.95 37.30 37.80 0.55 1.48% 37.70 2 37.80 59 11.85
2012-10-11 2301 2162082 1325 81011036 37.40 37.70 36.80 37.50 0.30 -0.79% 37.45 49 37.50 16 11.76
2012-10-12 2301 3779146 1835 142136287 37.50 38.00 36.85 38.00 0.50 1.33% 37.90 2 38.00 97 11.91
2012-10-15 2301 2834116 1239 106663053 38.00 38.10 37.30 37.40 0.60 -1.58% 37.35 94 37.40 464 11.72
2012-10-16 2301 3087322 1590 114500934 37.15 37.50 36.80 37.50 0.10 0.27% 37.30 29 37.50 481 11.76
2012-10-17 2301 3081830 1557 116270357 37.70 37.95 37.30 37.95 0.45 1.2% 37.85 20 37.95 151 11.90
2012-10-18 2301 2493326 996 93341399 37.50 37.85 37.15 37.50 0.45 -1.19% 37.30 15 37.50 68 11.76
2012-10-19 2301 2005098 1141 75049983 37.50 37.50 37.10 37.50 0.00 0% 37.45 2 37.50 15 11.76
2012-10-22 2301 1774486 946 65936039 37.00 37.30 36.90 37.30 0.20 -0.53% 37.20 3 37.30 6 11.69
2012-10-23 2301 2277938 1471 85378709 37.30 37.70 37.05 37.50 0.20 0.54% 37.50 42 37.60 11 11.76
2012-10-24 2301 5455261 1999 205125496 37.10 37.90 37.05 37.80 0.30 0.8% 37.70 80 37.80 13 11.85
2012-10-25 2301 2019935 1128 76091964 37.90 37.95 37.30 37.30 0.50 -1.32% 37.30 174 37.40 2 11.69
2012-10-26 2301 2391111 1147 89038227 37.80 37.85 36.85 37.10 0.20 -0.54% 37.10 10 37.15 230 11.63
2012-10-29 2301 1950317 883 72430812 36.90 37.50 36.80 37.00 0.10 -0.27% 37.00 373 37.10 33 11.60
2012-10-30 2301 2311925 1190 86280802 37.10 37.60 37.10 37.10 0.10 0.27% 37.10 15 37.25 2 11.63
2012-10-31 2301 2215325 1143 82687369 37.40 37.50 37.10 37.20 0.10 0.27% 37.20 133 37.25 43 11.66
2012-11-01 2301 3602839 1376 132263994 37.00 37.05 36.35 36.75 0.45 -1.21% 36.70 3 36.75 10 12.54
2012-11-02 2301 2138430 1429 79057876 37.20 37.20 36.60 37.00 0.25 0.68% 37.00 441 37.05 1 12.63
2012-11-05 2301 2948420 1564 110361591 37.50 37.60 37.00 37.60 0.60 1.62% 37.35 43 37.60 140 12.83
2012-11-06 2301 2431861 1163 91448658 37.50 37.80 37.25 37.70 0.10 0.27% 37.65 93 37.70 2 12.87
2012-11-07 2301 1693007 733 63770290 37.50 37.85 37.45 37.70 0.00 0% 37.50 47 37.70 33 12.87
2012-11-08 2301 2533758 1179 94604212 37.60 37.60 37.10 37.50 0.20 -0.53% 37.30 107 37.50 36 12.80
2012-11-09 2301 2879044 1370 106569847 37.00 37.35 36.70 37.00 0.50 -1.33% 37.00 104 37.05 5 12.63
2012-11-12 2301 1215862 661 44979249 37.40 37.45 36.85 36.90 0.10 -0.27% 36.90 34 36.95 8 12.59
2012-11-13 2301 6007690 2559 218668690 37.05 37.05 35.75 36.00 0.90 -2.44% 35.90 2 36.00 44 12.29
2012-11-14 2301 4338272 2005 159954617 36.00 37.25 36.00 37.25 1.25 3.47% 37.10 47 37.25 103 12.71
2012-11-15 2301 4760559 1874 177337458 37.50 37.55 36.60 37.40 0.15 0.4% 37.40 333 37.45 25 12.76
2012-11-16 2301 4790514 1464 179497829 37.45 37.60 37.10 37.25 0.15 -0.4% 37.25 19 37.30 137 12.71
2012-11-19 2301 3580427 1548 134842495 37.00 37.85 37.00 37.70 0.45 1.21% 37.65 42 37.70 32 12.87
2012-11-20 2301 2915978 2283 109605810 37.80 37.80 37.35 37.55 0.15 -0.4% 37.50 603 37.55 17 12.82
2012-11-21 2301 5159066 1965 193120046 37.30 37.65 37.10 37.50 0.05 -0.13% 37.35 12 37.50 93 12.80
2012-11-22 2301 2155696 1060 80722072 37.60 37.70 37.05 37.50 0.00 0% 37.40 336 37.50 383 12.80
2012-11-23 2301 5218901 2221 197829576 37.60 38.00 37.55 38.00 0.50 1.33% 37.95 71 38.00 152 12.97
2012-11-26 2301 2913988 1635 110471268 38.05 38.25 37.50 38.00 0.00 0% 37.95 10 38.00 3 12.97
2012-11-27 2301 4990628 2248 190512511 38.00 38.40 37.70 38.30 0.30 0.79% 38.25 6 38.30 6 13.07
2012-11-28 2301 3192907 1542 121326381 37.40 38.20 37.40 38.20 0.10 -0.26% 38.05 28 38.20 7 13.04
2012-11-29 2301 5774573 3215 222097744 38.20 38.60 38.05 38.30 0.10 0.26% 38.30 28 38.35 15 13.07
2012-11-30 2301 14100170 4063 550006592 38.30 39.70 38.15 39.70 1.40 3.66% 39.50 80 39.70 7 13.55
2012-12-03 2301 5567098 2231 219767935 39.60 39.65 39.15 39.60 0.10 -0.25% 39.50 128 39.60 38 13.52
2012-12-04 2301 4641063 2626 182125724 39.40 39.65 38.90 39.30 0.30 -0.76% 39.20 3 39.30 22 13.41
2012-12-05 2301 6211443 2623 245166763 39.40 39.80 39.30 39.60 0.30 0.76% 39.55 6 39.60 29 13.52
2012-12-06 2301 6716396 2784 266880954 39.90 39.95 39.55 39.85 0.25 0.63% 39.70 5 39.85 71 13.60
2012-12-07 2301 6908252 2356 276380991 39.70 40.25 39.65 40.00 0.15 0.38% 39.90 44 40.00 232 13.65
2012-12-10 2301 4257334 1726 168353122 40.10 40.10 39.30 39.40 0.60 -1.5% 39.35 64 39.40 69 13.45
2012-12-11 2301 2855832 1466 112049806 39.00 39.75 39.00 39.30 0.10 -0.25% 39.05 88 39.30 44 13.41
2012-12-12 2301 6647294 2060 262585597 39.70 39.80 39.10 39.65 0.35 0.89% 39.50 9 39.65 61 13.53
2012-12-13 2301 5935844 2803 235745303 40.00 40.10 39.35 39.85 0.20 0.5% 39.60 1 39.85 141 13.60
2012-12-14 2301 4118278 1537 163853928 39.90 40.10 39.50 39.60 0.25 -0.63% 39.55 2 39.60 35 13.52
2012-12-17 2301 4590334 2017 180266922 39.20 39.70 38.80 39.40 0.20 -0.51% 39.35 4 39.40 227 13.45
2012-12-18 2301 3204077 1530 125111463 39.00 39.40 38.85 39.00 0.40 -1.02% 38.95 8 39.00 181 13.31
2012-12-19 2301 3543123 1519 138578656 39.00 39.40 38.85 39.20 0.20 0.51% 39.00 1 39.20 89 13.38
2012-12-20 2301 3621293 1453 139545177 39.40 39.40 38.05 38.40 0.80 -2.04% 38.20 3 38.40 105 13.11
2012-12-21 2301 4254277 1390 162292447 38.30 38.75 37.80 38.15 0.25 -0.65% 38.15 1 38.20 1 13.02
2012-12-22 2301 1634248 995 61910585 38.20 38.20 37.65 37.65 0.50 -1.31% 37.65 33 37.70 1 12.85
2012-12-24 2301 2370828 1120 91804042 38.05 39.20 38.00 39.20 1.55 4.12% 39.10 3 39.20 61 13.38
2012-12-25 2301 2364701 1275 92018391 39.25 39.25 38.55 38.75 0.45 -1.15% 38.75 43 38.95 46 13.23
2012-12-26 2301 1984965 870 76639726 38.75 39.10 38.35 38.50 0.25 -0.65% 38.50 13 38.55 1 13.14
2012-12-27 2301 3294294 1714 125959913 38.70 38.70 37.80 38.45 0.05 -0.13% 38.30 5 38.45 119 13.12
2012-12-28 2301 3103970 1168 119613912 38.75 38.75 38.35 38.55 0.10 0.26% 38.50 4 38.55 20 13.16