光罩(2338)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　10.75
0
0%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.55
-0.1
-0.94%		10.50
-0.05
-0.47%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		 　　　　　　　　　　10.65
0.15
1.43%		10.80
0.15
1.41%		10.59
2 月11.00
0.2
1.85%		11.15
0.15
1.36%		11.10
-0.05
-0.45%		11.25
0.15
1.35%		 11.10
-0.15
-1.33%		11.10
0
0%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.30
0.05
0.44%		 　11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.65
0.3
2.64%		11.30
-0.35
-3%		11.35
0.05
0.44%		 　11.45
0.1
0.88%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		11.20
-0.05
-0.44%		 　　　11.25
0.05
0.45%		 11.28
3 月11.30
0.05
0.44%		11.45
0.15
1.33%		11.35
-0.1
-0.87%		 11.35
0
0%		11.05
-0.3
-2.64%		11.10
0.05
0.45%		11.15
0.05
0.45%		11.15
0
0%		 　11.00
-0.15
-1.35%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.50
0.4
3.6%		11.65
0.15
1.3%		 11.21
4 月　11.45
-0.2
-1.72%		11.40
-0.05
-0.44%		 11.20
-0.2
-1.75%		11.30
0.1
0.89%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.40
0.15
1.33%		 　11.40
0
0%		11.25
-0.15
-1.32%		11.20
-0.05
-0.44%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.20
0.05
0.45%		11.20
0
0%		11.25
0.05
0.45%		11.25
0
0%		11.20
-0.05
-0.44%		 　11.20
0
0%		 11.27
5 月　11.35
0.15
1.34%		11.40
0.05
0.44%		11.40
0
0%		 　11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.15
0
0%		 　11.15
0
0%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		11.05
0.05
0.45%		10.90
-0.15
-1.36%		 　10.95
0.05
0.46%		11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		 　10.85
0.15
1.4%		11.05
0.2
1.84%		10.95
-0.1
-0.9%		11.00
0.05
0.46%		11.07
6 月10.90
-0.1
-0.91%		 　10.80
-0.1
-0.92%		10.80
0
0%		10.90
0.1
0.93%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		 　10.95
0.05
0.46%		10.95
0
0%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		 　11.05
0.05
0.45%		11.05
0
0%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.05
0
0%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		 10.98
7 月　11.10
0.05
0.45%		11.10
0
0%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		 　11.00
-0.05
-0.45%		11.00
0
0%		11.00
0
0%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		 　10.90
0
0%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		11.00
0
0%		 　10.90
-0.1
-0.91%		10.90
0
0%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		 　10.95
0.05
0.46%		11.00
0.05
0.46%		10.97
8 月11.05
0.05
0.45%		 11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.20
0.05
0.45%		11.20
0
0%		11.30
0.1
0.89%		11.30
0
0%		 　11.25
-0.05
-0.44%		11.25
0
0%		10.25
-1
-8.89%		10.20
-0.05
-0.49%		10.20
0
0%		 　10.05
-0.15
-1.47%		9.96
-0.09
-0.9%		10.00
0.04
0.4%		9.96
-0.04
-0.4%		9.99
0.03
0.3%		 　9.87
-0.12
-1.2%		9.71
-0.16
-1.62%		9.66
-0.05
-0.51%		9.92
0.26
2.69%		9.96
0.04
0.4%		10.52
9 月 　10.00
0.04
0.4%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.00
0
0%		10.10
0.1
1%		 　10.15
0.05
0.5%		10.15
0
0%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		 　10.25
0
0%		10.25
0
0%		10.25
0
0%		10.20
-0.05
-0.49%		10.40
0.2
1.96%		 　10.25
-0.15
-1.44%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.20
0
0%		 10.17
10 月10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.20
0
0%		 　10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		 9.91
-0.14
-1.39%		9.88
-0.03
-0.3%		 　9.80
-0.08
-0.81%		9.82
0.02
0.2%		9.84
0.02
0.2%		9.94
0.1
1.02%		9.87
-0.07
-0.7%		 　9.89
0.02
0.2%		9.80
-0.09
-0.91%		9.81
0.01
0.1%		9.80
-0.01
-0.1%		9.49
-0.31
-3.16%		 　9.30
-0.19
-2%		9.33
0.03
0.32%		9.25
-0.08
-0.86%		9.85
11 月9.46
0.21
2.27%		9.49
0.03
0.32%		 　9.44
-0.05
-0.53%		9.45
0.01
0.11%		9.55
0.1
1.06%		9.40
-0.15
-1.57%		9.43
0.03
0.32%		 　9.52
0.09
0.95%		9.40
-0.12
-1.26%		9.58
0.18
1.91%		9.55
-0.03
-0.31%		9.56
0.01
0.1%		 　9.79
0.23
2.41%		9.88
0.09
0.92%		9.98
0.1
1.01%		9.94
-0.04
-0.4%		10.00
0.06
0.6%		 　10.10
0.1
1%		10.10
0
0%		10.10
0
0%		10.10
0
0%		10.00
-0.1
-0.99%		 9.73
12 月　　10.05
0.05
0.5%		10.15
0.1
1%		10.15
0
0%		10.05
-0.1
-0.99%		10.05
0
0%		 　9.99
-0.06
-0.6%		9.92
-0.07
-0.7%		9.94
0.02
0.2%		10.05
0.11
1.11%		10.10
0.05
0.5%		 　10.00
-0.1
-0.99%		10.00
0
0%		10.00
0
0%		10.00
0
0%		10.20
0.2
2%		10.15
-0.05
-0.49%		 10.05
-0.1
-0.99%		10.15
0.1
1%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		　　　10.07

說明:最高漲幅:3.6%最低跌幅:-8.89% 最高價:11.65最低價:9.25平均價:10.64,灰色底表示週末,漲129天(10.71)元,跌128天(-12.07)元,平盤52天
4%=1,3%=2,2%=8,1%=47,0%=123,-0%=1,-1%=3,-2%=8,-3%=51,-4%=65,

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 2338 131480 55 1421183 11.00 11.00 10.75 10.75 0.40 0% 10.70 16 10.75 1 16.54
2012-01-03 2338 219900 94 2352189 10.75 10.75 10.60 10.60 0.15 -1.4% 10.60 32 10.65 3 16.31
2012-01-04 2338 115162 76 1227165 10.65 10.75 10.60 10.65 0.05 0.47% 10.60 1 10.70 19 16.38
2012-01-05 2338 197117 66 2089187 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 6 10.65 44 16.31
2012-01-06 2338 119175 83 1264586 10.60 10.70 10.55 10.60 0.00 0% 10.55 38 10.60 6 16.31
2012-01-09 2338 100094 36 1058788 10.55 10.80 10.55 10.55 0.05 -0.47% 10.55 52 10.60 9 16.23
2012-01-10 2338 86932 38 921434 10.55 10.65 10.55 10.65 0.10 0.95% 10.60 10 10.65 14 16.38
2012-01-11 2338 128983 60 1361363 10.65 10.65 10.50 10.55 0.10 -0.94% 10.55 54 10.60 28 16.23
2012-01-12 2338 220336 99 2314254 10.55 10.60 10.45 10.50 0.05 -0.47% 10.50 45 10.55 46 16.15
2012-01-13 2338 265799 103 2791426 10.50 10.60 10.50 10.50 0.00 0% 10.45 8 10.50 90 16.15
2012-01-16 2338 151700 61 1600629 10.80 10.80 10.40 10.45 0.05 -0.48% 10.40 63 10.45 2 16.08
2012-01-17 2338 171220 77 1802889 10.45 10.65 10.40 10.55 0.10 0.96% 10.55 14 10.60 8 16.23
2012-01-18 2338 193286 83 2035135 10.60 10.60 10.50 10.50 0.05 -0.47% 10.45 31 10.50 7 16.15
2012-01-30 2338 485223 269 5149592 10.70 10.75 10.55 10.65 0.15 1.43% 10.65 79 10.70 19 16.38
2012-01-31 2338 327844 116 3530020 10.65 10.85 10.60 10.80 0.15 1.41% 10.75 17 10.80 28 16.62
2012-02-01 2338 414136 158 4538226 10.80 11.05 10.80 11.00 0.20 1.85% 11.00 50 11.05 26 16.92
2012-02-02 2338 497909 160 5531187 11.10 11.20 11.00 11.15 0.15 1.36% 11.05 16 11.15 22 17.15
2012-02-03 2338 399406 180 4455430 11.15 11.25 11.05 11.10 0.05 -0.45% 11.10 11 11.15 13 16.09
2012-02-04 2338 398871 164 4489001 11.20 11.30 11.15 11.25 0.15 1.35% 11.20 33 11.30 35 16.30
2012-02-06 2338 277820 99 3089770 11.20 11.20 11.05 11.10 0.15 -1.33% 11.10 29 11.15 6 16.09
2012-02-07 2338 373775 104 4176625 10.90 11.30 10.90 11.10 0.00 0% 11.10 21 11.15 15 16.09
2012-02-08 2338 296463 102 3306411 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 24 11.20 4 16.16
2012-02-09 2338 413426 174 4638289 11.20 11.30 11.15 11.25 0.10 0.9% 11.20 10 11.25 32 16.30
2012-02-10 2338 539918 148 6098475 11.25 11.35 11.20 11.30 0.05 0.44% 11.30 25 11.35 24 16.38
2012-02-13 2338 467913 195 5356454 11.30 11.60 11.30 11.40 0.10 0.88% 11.40 13 11.45 12 16.52
2012-02-14 2338 268974 109 3060200 11.50 11.50 11.30 11.35 0.05 -0.44% 11.30 21 11.35 4 16.45
2012-02-15 2338 462294 214 5334981 11.35 11.65 11.35 11.65 0.30 2.64% 11.50 13 11.65 56 16.88
2012-02-16 2338 507570 175 5825452 11.60 11.65 11.25 11.30 0.35 -3% 11.30 4 11.35 6 16.38
2012-02-17 2338 185147 108 2104402 11.50 11.50 11.30 11.35 0.05 0.44% 11.35 7 11.40 13 16.45
2012-02-20 2338 221528 110 2548053 11.40 11.55 11.40 11.45 0.10 0.88% 11.45 23 11.50 13 16.59
2012-02-21 2338 146569 62 1675571 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 7 11.40 7 16.45
2012-02-22 2338 375287 128 4292353 11.35 11.50 11.35 11.40 0.05 0.44% 11.40 67 11.45 5 16.52
2012-02-23 2338 183139 71 2080252 11.40 11.45 11.20 11.25 0.15 -1.32% 11.25 24 11.35 16 16.30
2012-02-24 2338 286624 121 3232887 11.25 11.35 11.20 11.20 0.05 -0.44% 11.20 18 11.25 2 16.23
2012-02-29 2338 341419 137 3844985 11.20 11.40 11.10 11.25 0.05 0.45% 11.25 57 11.30 4 16.30
2012-03-01 2338 127535 63 1441964 11.35 11.35 11.25 11.30 0.05 0.44% 11.30 3 11.35 20 16.38
2012-03-02 2338 270805 126 3089086 11.35 11.50 11.25 11.45 0.15 1.33% 11.40 4 11.45 2 16.59
2012-03-03 2338 136824 63 1558106 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 1 11.40 3 16.45
2012-03-05 2338 218655 85 2491978 11.40 11.50 11.30 11.35 0.00 0% 11.35 2 11.40 40 16.45
2012-03-06 2338 299313 106 3331493 11.25 11.40 11.05 11.05 0.30 -2.64% 11.10 1 11.20 30 16.01
2012-03-07 2338 166308 76 1824438 10.90 11.10 10.85 11.10 0.05 0.45% 11.05 23 11.15 19 16.09
2012-03-08 2338 62904 54 701982 11.25 11.25 11.10 11.15 0.05 0.45% 11.15 53 11.20 5 16.16
2012-03-09 2338 140879 74 1576001 11.15 11.25 11.15 11.15 0.00 0% 11.15 57 11.20 10 16.16
2012-03-12 2338 220073 85 2431882 11.20 11.25 11.00 11.00 0.15 -1.35% 11.00 5 11.10 18 15.94
2012-03-13 2338 160549 71 1774439 11.00 11.15 11.00 11.05 0.05 0.45% 11.00 35 11.05 34 16.01
2012-03-14 2338 552644 184 6121138 11.20 11.25 11.00 11.00 0.05 -0.45% 11.00 2 11.10 4 15.94
2012-03-15 2338 171102 75 1895272 11.00 11.15 11.00 11.05 0.05 0.45% 11.05 25 11.10 25 16.01
2012-03-16 2338 291496 69 3222356 11.05 11.15 11.00 11.10 0.05 0.45% 11.00 30 11.10 1 16.09
2012-03-19 2338 257552 101 2868125 11.10 11.25 11.05 11.15 0.05 0.45% 11.10 18 11.15 30 16.16
2012-03-20 2338 118128 46 1315411 11.25 11.25 11.10 11.10 0.05 -0.45% 11.10 45 11.15 15 16.09
2012-03-21 2338 350085 101 3919140 11.20 11.25 11.10 11.20 0.10 0.9% 11.15 52 11.20 5 16.23
2012-03-22 2338 153153 73 1722310 11.20 11.30 11.20 11.25 0.05 0.45% 11.25 5 11.30 67 16.30
2012-03-23 2338 119836 67 1343725 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 19 11.25 4 16.23
2012-03-26 2338 75001 38 840309 11.20 11.30 11.15 11.20 0.00 0% 11.15 22 11.20 30 16.23
2012-03-27 2338 156568 67 1751050 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 7 11.20 14 16.16
2012-03-28 2338 134329 52 1494697 11.15 11.20 11.05 11.10 0.05 -0.45% 11.05 38 11.10 2 16.09
2012-03-29 2338 2375300 775 27252762 11.60 11.65 11.30 11.50 0.40 3.6% 11.50 26 11.55 43 16.67
2012-03-30 2338 997695 321 11472903 11.50 11.65 11.25 11.65 0.15 1.3% 11.60 93 11.65 10 23.30
2012-04-02 2338 591308 189 6817609 11.60 11.60 11.45 11.45 0.20 -1.72% 11.45 15 11.50 1 22.90
2012-04-03 2338 624689 234 7110328 11.45 11.55 11.25 11.40 0.05 -0.44% 11.40 2 11.45 23 22.80
2012-04-05 2338 558506 207 6210264 11.35 11.35 10.90 11.20 0.20 -1.75% 11.20 10 11.25 36 22.40
2012-04-06 2338 359438 138 4057075 11.20 11.35 11.20 11.30 0.10 0.89% 11.30 31 11.35 3 22.60
2012-04-09 2338 214575 85 2414316 11.20 11.30 11.20 11.25 0.05 -0.44% 11.25 1 11.30 50 22.50
2012-04-10 2338 416750 99 4709784 11.25 11.40 11.25 11.30 0.05 0.44% 11.30 83 11.35 42 22.60
2012-04-11 2338 539268 119 6100948 11.25 11.40 11.25 11.25 0.05 -0.44% 11.20 55 11.25 59 22.50
2012-04-12 2338 198950 84 2236836 11.35 11.35 11.20 11.25 0.00 0% 11.25 4 11.30 18 22.50
2012-04-13 2338 279182 110 3173149 11.30 11.40 11.30 11.40 0.15 1.33% 11.40 5 11.45 18 22.80
2012-04-16 2338 204304 73 2330712 11.45 11.45 11.40 11.40 0.00 0% 11.40 1 11.45 70 22.80
2012-04-17 2338 156172 88 1763655 11.40 11.45 11.20 11.25 0.15 -1.32% 11.25 4 11.30 24 22.50
2012-04-18 2338 152831 125 1717345 11.20 11.40 11.20 11.20 0.05 -0.44% 11.20 17 11.25 3 22.40
2012-04-19 2338 149828 94 1678826 11.25 11.30 11.10 11.20 0.00 0% 11.20 7 11.25 5 22.40
2012-04-20 2338 167538 91 1875070 11.20 11.30 11.15 11.15 0.05 -0.45% 11.15 14 11.20 16 22.30
2012-04-23 2338 234035 108 2595634 11.10 11.20 11.05 11.20 0.05 0.45% 11.10 16 11.20 24 22.40
2012-04-24 2338 145305 65 1627381 11.10 11.30 11.05 11.20 0.00 0% 11.15 22 11.20 1 22.40
2012-04-25 2338 116735 46 1309729 11.25 11.25 11.20 11.25 0.05 0.45% 11.20 16 11.25 4 22.50
2012-04-26 2338 105430 46 1186513 11.25 11.30 11.25 11.25 0.00 0% 11.20 13 11.25 3 22.50
2012-04-27 2338 97963 45 1100533 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 1 11.25 8 22.40
2012-04-30 2338 96276 47 1074376 11.20 11.20 11.10 11.20 0.00 0% 11.15 9 11.20 1 22.40
2012-05-02 2338 224170 122 2544309 11.30 11.40 11.30 11.35 0.15 1.34% 11.35 1 11.40 28 22.70
2012-05-03 2338 192620 77 2197234 11.35 11.50 11.35 11.40 0.05 0.44% 11.40 1 11.45 49 22.80
2012-05-04 2338 147015 60 1678666 11.35 11.45 11.35 11.40 0.00 0% 11.40 9 11.45 26 22.80
2012-05-07 2338 190688 51 2157838 11.35 11.35 11.25 11.30 0.10 -0.88% 11.30 6 11.35 6 22.60
2012-05-08 2338 115974 70 1306203 11.30 11.30 11.20 11.25 0.05 -0.44% 11.20 43 11.25 5 22.50
2012-05-09 2338 125463 66 1399186 11.20 11.25 11.10 11.20 0.05 -0.44% 11.15 10 11.20 2 22.40
2012-05-10 2338 108998 41 1219225 11.20 11.20 11.15 11.15 0.05 -0.45% 11.15 11 11.20 3 22.30
2012-05-11 2338 100375 48 1115299 11.15 11.20 11.05 11.15 0.00 0% 11.10 2 11.15 2 22.30
2012-05-14 2338 423943 12 4727017 11.15 11.20 11.15 11.15 0.00 0% 11.10 12 11.15 10 22.30
2012-05-15 2338 437078 67 4851310 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 29 11.15 19 22.20
2012-05-16 2338 312980 77 3456027 11.05 11.15 11.00 11.00 0.10 -0.9% 11.00 81 11.10 40 22.00
2012-05-17 2338 137392 64 1520812 11.00 11.15 11.00 11.05 0.05 0.45% 11.05 27 11.15 29 22.10
2012-05-18 2338 194711 98 2134696 11.00 11.05 10.90 10.90 0.15 -1.36% 10.90 77 10.95 29 21.80
2012-05-21 2338 135765 46 1486032 11.10 11.10 10.90 10.95 0.05 0.46% 10.95 3 11.00 27 21.90
2012-05-22 2338 115325 41 1264405 10.95 11.10 10.95 11.00 0.05 0.46% 11.00 11 11.10 120 22.00
2012-05-23 2338 156665 68 1703460 10.95 10.95 10.85 10.85 0.15 -1.36% 10.85 10 10.90 8 21.70
2012-05-24 2338 143948 59 1551286 10.85 10.90 10.70 10.75 0.10 -0.92% 10.75 29 10.80 30 21.50
2012-05-25 2338 69295 33 742540 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 8 10.75 8 21.40
2012-05-28 2338 302705 75 3306355 10.95 10.95 10.85 10.85 0.15 1.4% 10.85 37 10.90 30 21.70
2012-05-29 2338 671720 108 7395979 10.95 11.10 10.90 11.05 0.20 1.84% 11.05 8 11.10 69 22.10
2012-05-30 2338 165100 57 1815185 11.05 11.05 10.90 10.95 0.10 -0.9% 10.95 113 11.00 1 21.90
2012-05-31 2338 175850 64 1926114 10.85 11.05 10.80 11.00 0.05 0.46% 11.00 51 11.05 1 22.00
2012-06-01 2338 32041 19 350001 11.05 11.05 10.90 10.90 0.10 -0.91% 10.90 93 11.00 22 21.80
2012-06-04 2338 401794 128 4334539 10.75 10.90 10.70 10.80 0.10 -0.92% 10.80 41 10.85 24 21.60
2012-06-05 2338 99002 47 1070618 10.80 10.90 10.70 10.80 0.00 0% 10.80 57 10.85 15 21.60
2012-06-06 2338 66225 31 721889 10.90 10.95 10.85 10.90 0.10 0.93% 10.90 32 10.95 10 21.80
2012-06-07 2338 176851 46 1934624 10.95 11.05 10.90 10.95 0.05 0.46% 10.90 64 10.95 2 21.90
2012-06-08 2338 37354 27 405318 10.90 10.90 10.80 10.90 0.05 -0.46% 10.90 41 10.95 22 21.80
2012-06-11 2338 96349 36 1055603 10.95 11.00 10.90 10.95 0.05 0.46% 10.95 27 11.00 33 21.90
2012-06-12 2338 81000 26 886950 10.85 11.00 10.85 10.95 0.00 0% 10.95 24 11.00 20 21.90
2012-06-13 2338 70215 38 771644 11.00 11.00 10.95 11.00 0.05 0.46% 11.00 13 11.05 28 22.00
2012-06-14 2338 69496 34 756903 11.00 11.00 10.80 10.95 0.05 -0.45% 10.95 56 11.00 33 21.90
2012-06-15 2338 77447 29 851790 11.00 11.05 10.95 11.00 0.05 0.46% 10.95 52 11.00 1 22.00
2012-06-18 2338 280695 62 3101295 11.00 11.10 11.00 11.05 0.05 0.45% 11.05 99 11.10 18 22.10
2012-06-19 2338 57026 29 629236 11.05 11.05 11.00 11.05 0.00 0% 11.05 14 11.10 30 22.10
2012-06-20 2338 106516 41 1179976 11.10 11.10 11.05 11.10 0.05 0.45% 11.05 49 11.10 1 22.20
2012-06-21 2338 106706 45 1180124 11.05 11.10 11.05 11.05 0.05 -0.45% 11.00 65 11.05 1 22.10
2012-06-22 2338 194322 34 2137002 11.05 11.05 10.90 11.05 0.00 0% 11.00 3 11.05 26 22.10
2012-06-25 2338 167891 62 1846990 11.00 11.05 10.95 11.00 0.05 -0.45% 10.95 21 11.05 11 22.00
2012-06-26 2338 265015 61 2904807 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 95 11.00 5 21.90
2012-06-27 2338 88002 45 966658 10.95 11.00 10.95 11.00 0.05 0.46% 11.00 3 11.05 47 22.00
2012-06-28 2338 349190 76 3852647 11.05 11.10 11.00 11.10 0.10 0.91% 11.00 84 11.10 41 22.20
2012-06-29 2338 80689 46 892104 11.05 11.10 11.00 11.05 0.05 -0.45% 11.05 21 11.10 54 22.10
2012-07-02 2338 232693 73 2584331 11.05 11.15 11.05 11.10 0.05 0.45% 11.05 89 11.10 10 22.20
2012-07-03 2338 211475 74 2344520 11.05 11.10 11.05 11.10 0.00 0% 11.10 17 11.15 27 22.20
2012-07-04 2338 246458 68 2746281 11.10 11.15 11.10 11.15 0.05 0.45% 11.15 9 11.20 40 22.30
2012-07-05 2338 106970 53 1192670 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 92 11.15 30 22.20
2012-07-06 2338 54151 28 600867 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 10 11.10 15 22.10
2012-07-09 2338 64988 28 714968 11.00 11.05 11.00 11.00 0.05 -0.45% 11.00 3 11.05 38 22.00
2012-07-10 2338 45253 31 500033 11.05 11.10 11.00 11.00 0.00 0% 11.00 33 11.05 20 22.00
2012-07-11 2338 175206 43 1927266 11.00 11.05 10.95 11.00 0.00 0% 11.00 72 11.05 33 22.00
2012-07-12 2338 164941 48 1812804 11.05 11.05 10.95 10.95 0.05 -0.45% 10.95 78 11.00 36 21.90
2012-07-13 2338 78862 33 860152 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 21 10.95 24 21.80
2012-07-16 2338 112672 26 1227855 10.95 10.95 10.85 10.90 0.00 0% 10.90 30 10.95 1 21.80
2012-07-17 2338 98712 39 1078709 10.95 11.00 10.90 10.95 0.05 0.46% 10.95 79 11.00 53 21.90
2012-07-18 2338 199802 70 2177800 10.95 11.00 10.85 10.90 0.05 -0.46% 10.90 25 10.95 5 21.80
2012-07-19 2338 184964 67 2025152 10.95 11.00 10.90 11.00 0.10 0.92% 10.95 14 11.00 23 22.00
2012-07-20 2338 73468 46 805747 11.00 11.00 10.95 11.00 0.00 0% 10.95 59 11.00 23 22.00
2012-07-23 2338 198725 49 2161213 10.95 10.95 10.80 10.90 0.10 -0.91% 10.90 35 10.95 28 21.80
2012-07-24 2338 335047 76 3646462 10.85 10.95 10.80 10.90 0.00 0% 10.90 20 10.95 137 21.80
2012-07-25 2338 312860 72 3395837 10.90 10.90 10.80 10.85 0.05 -0.46% 10.85 4 10.90 82 21.70
2012-07-26 2338 963092 108 10514250 11.00 11.00 10.85 10.95 0.10 0.92% 10.90 128 10.95 91 21.90
2012-07-27 2338 1287443 145 14053002 11.00 11.10 10.85 10.90 0.05 -0.46% 10.85 81 10.90 215 21.80
2012-07-30 2338 236572 62 2593328 11.00 11.00 10.90 10.95 0.05 0.46% 10.90 66 11.00 80 21.90
2012-07-31 2338 211312 86 2332614 11.00 11.10 10.95 11.00 0.05 0.46% 11.00 44 11.05 22 22.00
2012-08-01 2338 114948 47 1265078 10.90 11.05 10.90 11.05 0.05 0.45% 11.00 8 11.05 5 22.10
2012-08-03 2338 153017 65 1687637 11.00 11.10 10.95 11.10 0.05 0.45% 11.05 3 11.10 22 22.20
2012-08-06 2338 662879 129 7421757 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 85 11.20 11 21.86
2012-08-07 2338 197596 90 2214742 11.15 11.25 11.15 11.20 0.05 0.45% 11.20 22 11.25 50 21.96
2012-08-08 2338 188038 93 2114113 11.30 11.30 11.20 11.20 0.00 0% 11.20 67 11.25 20 21.96
2012-08-09 2338 613011 121 6900322 11.20 11.30 11.20 11.30 0.10 0.89% 11.30 13 11.35 28 22.16
2012-08-10 2338 241438 107 2723952 11.30 11.35 11.25 11.30 0.00 0% 11.25 92 11.30 20 22.16
2012-08-13 2338 489894 198 5523512 11.35 11.35 11.25 11.25 0.05 -0.44% 11.25 63 11.30 70 22.06
2012-08-14 2338 723738 258 8158612 11.25 11.35 11.20 11.25 0.00 0% 11.25 64 11.30 91 22.06
2012-08-15 2338 668639 167 6865364 10.45 10.45 10.20 10.25 0.00 -8.89% 10.25 30 10.30 33 20.10
2012-08-16 2338 331251 103 3368995 10.05 10.30 10.05 10.20 0.05 -0.49% 10.15 28 10.20 5 20.00
2012-08-17 2338 299248 91 3040363 10.30 10.30 10.10 10.20 0.00 0% 10.15 5 10.20 17 20.00
2012-08-20 2338 416605 124 4183850 10.25 10.25 10.00 10.05 0.15 -1.47% 10.00 13 10.05 7 19.71
2012-08-21 2338 1059958 256 10593730 10.05 10.15 9.92 9.96 0.09 -0.9% 9.94 3 9.99 52 19.53
2012-08-22 2338 2351300 372 23649606 9.96 10.15 9.96 10.00 0.04 0.4% 9.99 21 10.00 77 19.61
2012-08-23 2338 1001411 220 10022513 10.05 10.15 9.96 9.96 0.04 -0.4% 9.96 1 9.97 5 19.53
2012-08-24 2338 202045 68 2019424 10.00 10.00 9.98 9.99 0.03 0.3% 9.99 2 10.05 44 19.59
2012-08-27 2338 344700 144 3428262 10.05 10.05 9.87 9.87 0.12 -1.2% 9.87 1 9.88 8 19.35
2012-08-28 2338 594648 207 5836243 9.89 10.00 9.70 9.71 0.16 -1.62% 9.70 55 9.71 16 19.04
2012-08-29 2338 691300 188 6691565 9.71 9.80 9.61 9.66 0.05 -0.51% 9.65 4 9.66 10 18.94
2012-08-30 2338 605367 221 5991339 9.90 9.94 9.81 9.92 0.26 2.69% 9.92 18 9.94 8 19.45
2012-08-31 2338 360330 84 3582043 9.91 9.98 9.90 9.96 0.04 0.4% 9.96 47 9.97 1 19.53
2012-09-03 2338 252292 105 2519868 9.96 10.05 9.92 10.00 0.04 0.4% 10.00 34 10.05 34 22.73
2012-09-04 2338 299870 80 3000973 10.05 10.10 9.97 10.05 0.05 0.5% 10.00 55 10.05 24 22.84
2012-09-05 2338 279543 84 2803101 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 21 10.05 11 22.73
2012-09-06 2338 207118 90 2072520 10.00 10.05 10.00 10.00 0.00 0% 10.00 18 10.05 15 22.73
2012-09-07 2338 400347 112 4047782 10.10 10.20 10.05 10.10 0.10 1% 10.10 37 10.15 87 22.95
2012-09-10 2338 362200 169 3664613 10.15 10.20 10.05 10.15 0.05 0.5% 10.15 81 10.20 203 23.07
2012-09-11 2338 315760 95 3190230 10.10 10.15 10.05 10.15 0.00 0% 10.10 44 10.15 4 23.07
2012-09-12 2338 1401431 287 14390942 10.20 10.35 10.10 10.25 0.10 0.99% 10.25 70 10.30 44 23.30
2012-09-13 2338 300853 97 3079162 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 57 10.25 45 23.18
2012-09-14 2338 425884 157 4361211 10.35 10.35 10.20 10.25 0.05 0.49% 10.25 6 10.30 96 23.30
2012-09-17 2338 378998 109 3872476 10.30 10.30 10.15 10.25 0.00 0% 10.20 62 10.25 11 23.30
2012-09-18 2338 2755832 401 28700835 10.20 10.55 10.15 10.25 0.00 0% 10.25 25 10.35 54 23.30
2012-09-19 2338 706455 240 7200788 10.25 10.30 10.10 10.25 0.00 0% 10.20 57 10.25 17 23.30
2012-09-20 2338 621796 168 6372026 10.20 10.35 10.15 10.20 0.05 -0.49% 10.20 4 10.25 2 23.18
2012-09-21 2338 415712 165 4287830 10.20 10.40 10.20 10.40 0.20 1.96% 10.30 50 10.40 63 23.64
2012-09-24 2338 185869 94 1907613 10.40 10.40 10.20 10.25 0.15 -1.44% 10.25 20 10.30 22 23.30
2012-09-25 2338 590046 118 6012560 10.20 10.30 10.15 10.20 0.05 -0.49% 10.15 101 10.20 75 23.18
2012-09-26 2338 322480 102 3272348 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 23 10.20 35 23.07
2012-09-27 2338 265750 82 2698647 10.10 10.20 10.10 10.20 0.05 0.49% 10.10 51 10.20 254 23.18
2012-09-28 2338 3524203 535 36506507 10.10 10.45 10.10 10.20 0.00 0% 10.15 47 10.20 370 23.18
2012-10-01 2338 167960 79 1709196 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 55 10.20 6 23.07
2012-10-02 2338 217527 105 2215245 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 49 10.25 24 23.18
2012-10-03 2338 219350 71 2230550 10.30 10.30 10.15 10.15 0.05 -0.49% 10.15 52 10.20 15 23.07
2012-10-04 2338 178301 61 1814337 10.15 10.20 10.15 10.20 0.05 0.49% 10.20 14 10.25 23 23.18
2012-10-05 2338 304476 85 3094004 10.20 10.20 10.10 10.20 0.00 0% 10.20 5 10.25 56 23.18
2012-10-08 2338 205141 59 2067111 10.20 10.20 10.00 10.15 0.05 -0.49% 10.15 39 10.20 88 23.07
2012-10-09 2338 241879 72 2442290 10.05 10.15 10.05 10.05 0.10 -0.99% 10.05 51 10.10 23 22.84
2012-10-11 2338 215706 76 2140202 9.97 9.97 9.90 9.91 0.14 -1.39% 9.90 4 9.92 1 22.52
2012-10-12 2338 43713 37 430610 9.80 9.95 9.80 9.88 0.03 -0.3% 9.83 18 9.89 2 22.45
2012-10-15 2338 72506 44 712226 9.90 9.90 9.80 9.80 0.08 -0.81% 9.82 1 9.84 2 22.27
2012-10-16 2338 48737 24 479285 9.86 9.89 9.82 9.82 0.02 0.2% 9.83 1 9.88 3 22.32
2012-10-17 2338 139850 36 1377107 9.85 9.90 9.83 9.84 0.02 0.2% 9.83 23 9.84 9 22.36
2012-10-18 2338 445838 150 4507320 9.84 10.30 9.83 9.94 0.10 1.02% 9.94 4 10.05 9 22.59
2012-10-19 2338 165819 70 1634809 9.85 9.96 9.85 9.87 0.07 -0.7% 9.87 2 9.92 1 22.43
2012-10-22 2338 22499 16 221760 9.86 9.89 9.83 9.89 0.02 0.2% 9.84 5 9.88 1 22.48
2012-10-23 2338 200270 51 1967986 9.89 9.95 9.76 9.80 0.09 -0.91% 9.81 5 9.89 4 22.27
2012-10-24 2338 245632 85 2436762 9.80 10.00 9.78 9.81 0.01 0.1% 9.81 23 9.87 10 22.30
2012-10-25 2338 253883 69 2509584 9.81 9.94 9.78 9.80 0.01 -0.1% 9.79 7 9.80 18 22.27
2012-10-26 2338 193899 93 1866509 9.80 9.80 9.40 9.49 0.31 -3.16% 9.42 2 9.50 11 21.57
2012-10-29 2338 177123 62 1660637 9.42 9.48 9.30 9.30 0.19 -2% 9.30 9 9.39 1 21.14
2012-10-30 2338 487329 69 4584164 9.30 9.44 9.30 9.33 0.03 0.32% 9.33 9 9.35 8 21.20
2012-10-31 2338 158079 49 1472106 9.33 9.34 9.25 9.25 0.08 -0.86% 9.24 2 9.30 10 21.02
2012-11-01 2338 91253 47 850565 9.25 9.60 9.25 9.46 0.21 2.27% 9.41 11 9.45 1 28.67
2012-11-02 2338 68700 39 653626 9.60 9.60 9.49 9.49 0.03 0.32% 9.49 1 9.52 1 28.76
2012-11-05 2338 32150 15 302153 9.51 9.51 9.36 9.44 0.05 -0.53% 9.37 6 9.42 1 28.61
2012-11-06 2338 128303 51 1206665 9.35 9.49 9.35 9.45 0.01 0.11% 9.43 1 9.45 8 28.64
2012-11-07 2338 52700 30 499162 9.45 9.55 9.44 9.55 0.10 1.06% 9.50 25 9.55 4 28.94
2012-11-08 2338 122050 31 1146747 9.36 9.49 9.36 9.40 0.15 -1.57% 9.40 39 9.48 3 28.48
2012-11-09 2338 90581 43 853358 9.40 9.58 9.38 9.43 0.03 0.32% 9.43 6 9.45 4 28.58
2012-11-12 2338 46691 30 443975 9.61 9.61 9.46 9.52 0.09 0.95% 9.52 10 9.55 1 28.85
2012-11-13 2338 142702 52 1346182 9.52 9.52 9.32 9.40 0.12 -1.26% 9.40 14 9.43 1 28.48
2012-11-14 2338 272219 102 2589898 9.43 9.60 9.35 9.58 0.18 1.91% 9.58 2 9.59 10 29.03
2012-11-15 2338 225321 57 2144598 9.50 9.55 9.40 9.55 0.03 -0.31% 9.48 3 9.55 2 28.94
2012-11-16 2338 120337 51 1148630 9.30 9.58 9.30 9.56 0.01 0.1% 9.56 6 9.58 57 28.97
2012-11-19 2338 401010 108 3886814 9.56 9.80 9.33 9.79 0.23 2.41% 9.65 3 9.79 2 29.67
2012-11-20 2338 481116 65 4739772 9.75 9.90 9.70 9.88 0.09 0.92% 9.80 4 9.88 19 29.94
2012-11-21 2338 402297 78 3985817 9.82 9.98 9.71 9.98 0.10 1.01% 9.98 1 9.99 88 30.24
2012-11-22 2338 394944 75 3924422 9.93 9.96 9.90 9.94 0.04 -0.4% 9.90 4 9.94 142 30.12
2012-11-23 2338 586535 123 5897868 9.90 10.15 9.90 10.00 0.06 0.6% 10.00 22 10.05 50 30.30
2012-11-26 2338 581721 85 5878460 10.00 10.15 10.00 10.10 0.10 1% 10.05 3 10.10 25 30.61
2012-11-27 2338 786830 107 7983300 10.00 10.20 10.00 10.10 0.00 0% 10.05 66 10.10 10 30.61
2012-11-28 2338 552065 64 5599099 10.10 10.20 10.00 10.10 0.00 0% 10.10 14 10.15 57 30.61
2012-11-29 2338 73548 40 741705 10.10 10.15 10.05 10.10 0.00 0% 10.10 4 10.15 29 30.61
2012-11-30 2338 132970 65 1338516 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 14 10.10 62 30.30
2012-12-03 2338 115869 74 1167540 10.00 10.15 10.00 10.05 0.05 0.5% 10.00 91 10.10 75 30.45
2012-12-04 2338 188315 175 1903458 10.05 10.15 10.05 10.15 0.10 1% 10.05 39 10.20 69 30.76
2012-12-05 2338 234282 72 2361643 10.10 10.15 10.05 10.15 0.00 0% 10.10 2 10.15 46 30.76
2012-12-06 2338 166759 81 1677506 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 2 10.10 10 30.45
2012-12-07 2338 123845 59 1245000 10.05 10.10 10.00 10.05 0.00 0% 10.00 58 10.10 31 30.45
2012-12-10 2338 177515 63 1769571 10.05 10.05 9.92 9.99 0.06 -0.6% 9.94 3 9.99 1 30.27
2012-12-11 2338 107873 48 1071044 9.99 9.99 9.90 9.92 0.07 -0.7% 9.92 6 9.97 3 30.06
2012-12-12 2338 267520 96 2696413 9.86 10.25 9.86 9.94 0.02 0.2% 9.93 9 10.00 1 30.12
2012-12-13 2338 131100 82 1308314 10.00 10.05 9.95 10.05 0.11 1.11% 10.00 1 10.05 13 30.45
2012-12-14 2338 114878 56 1151810 10.05 10.10 9.98 10.10 0.05 0.5% 10.00 3 10.10 24 30.61
2012-12-17 2338 276885 101 2767533 10.00 10.10 9.96 10.00 0.10 -0.99% 9.97 2 10.00 4 30.30
2012-12-18 2338 124171 72 1248410 9.95 10.10 9.95 10.00 0.00 0% 10.00 15 10.05 3 30.30
2012-12-19 2338 261615 130 2643813 10.15 10.15 10.00 10.00 0.00 0% 10.00 31 10.10 6 30.30
2012-12-20 2338 231815 119 2328413 10.00 10.15 10.00 10.00 0.00 0% 10.00 48 10.05 9 30.30
2012-12-21 2338 986713 381 10115090 10.00 10.35 9.96 10.20 0.20 2% 10.20 8 10.25 31 30.91
2012-12-22 2338 273697 106 2772587 10.20 10.20 10.05 10.15 0.05 -0.49% 10.10 10 10.15 5 30.76
2012-12-24 2338 190212 87 1918820 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 6 10.10 7 30.45
2012-12-25 2338 334488 104 3376696 10.05 10.20 10.05 10.15 0.10 1% 10.10 16 10.15 7 30.76
2012-12-26 2338 1020159 275 10567114 10.15 10.45 10.10 10.25 0.10 0.99% 10.25 11 10.30 10 31.06
2012-12-27 2338 154103 64 1576398 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 26 10.30 75 30.91
2012-12-28 2338 225057 74 2296571 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 102 10.20 1 30.76