台光電(2383)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　18.50
0
0%		18.70
0.2
1.08%		18.85
0.15
0.8%		19.50
0.65
3.45%		19.90
0.4
2.05%		 　19.50
-0.4
-2.01%		19.50
0
0%		19.60
0.1
0.51%		19.50
-0.1
-0.51%		19.10
-0.4
-2.05%		 　19.50
0.4
2.09%		20.05
0.55
2.82%		21.00
0.95
4.74%		 　　　　　　　　　　21.50
0.5
2.38%		22.00
0.5
2.33%		19.84
2 月22.50
0.5
2.27%		22.90
0.4
1.78%		22.95
0.05
0.22%		23.35
0.4
1.74%		 23.50
0.15
0.64%		25.10
1.6
6.81%		25.45
0.35
1.39%		26.20
0.75
2.95%		26.00
-0.2
-0.76%		 　25.90
-0.1
-0.38%		25.90
0
0%		26.20
0.3
1.16%		24.95
-1.25
-4.77%		24.80
-0.15
-0.6%		 　25.35
0.55
2.22%		25.45
0.1
0.39%		25.50
0.05
0.2%		25.60
0.1
0.39%		25.20
-0.4
-1.56%		 　　　25.20
0
0%		 24.99
3 月25.90
0.7
2.78%		25.95
0.05
0.19%		25.65
-0.3
-1.16%		 25.20
-0.45
-1.75%		24.60
-0.6
-2.38%		24.55
-0.05
-0.2%		24.80
0.25
1.02%		25.20
0.4
1.61%		 　25.70
0.5
1.98%		25.70
0
0%		25.70
0
0%		26.25
0.55
2.14%		26.30
0.05
0.19%		 　25.90
-0.4
-1.52%		26.00
0.1
0.39%		25.60
-0.4
-1.54%		25.90
0.3
1.17%		25.85
-0.05
-0.19%		 　25.55
-0.3
-1.16%		25.40
-0.15
-0.59%		27.00
1.6
6.3%		26.20
-0.8
-2.96%		27.35
1.15
4.39%		 25.77
4 月　26.90
-0.45
-1.65%		25.20
-1.7
-6.32%		 24.50
-0.7
-2.78%		25.30
0.8
3.27%		 　24.85
-0.45
-1.78%		25.10
0.25
1.01%		25.95
0.85
3.39%		25.80
-0.15
-0.58%		27.30
1.5
5.81%		 　26.15
-1.15
-4.21%		25.30
-0.85
-3.25%		25.35
0.05
0.2%		25.55
0.2
0.79%		25.20
-0.35
-1.37%		 　24.70
-0.5
-1.98%		25.10
0.4
1.62%		25.75
0.65
2.59%		25.45
-0.3
-1.17%		26.25
0.8
3.14%		 　26.55
0.3
1.14%		 25.65
5 月　27.95
1.4
5.27%		28.05
0.1
0.36%		28.70
0.65
2.32%		 　28.10
-0.6
-2.09%		28.10
0
0%		28.15
0.05
0.18%		27.90
-0.25
-0.89%		27.10
-0.8
-2.87%		 　26.75
-0.35
-1.29%		27.60
0.85
3.18%		26.90
-0.7
-2.54%		27.10
0.2
0.74%		25.70
-1.4
-5.17%		 　25.90
0.2
0.78%		26.70
0.8
3.09%		26.15
-0.55
-2.06%		25.45
-0.7
-2.68%		25.60
0.15
0.59%		 　26.15
0.55
2.15%		27.30
1.15
4.4%		27.55
0.25
0.92%		27.90
0.35
1.27%		27.07
6 月26.70
-1.2
-4.3%		 　25.35
-1.35
-5.06%		26.25
0.9
3.55%		26.35
0.1
0.38%		26.60
0.25
0.95%		26.50
-0.1
-0.38%		 　27.30
0.8
3.02%		27.60
0.3
1.1%		27.40
-0.2
-0.72%		27.15
-0.25
-0.91%		28.40
1.25
4.6%		 　28.10
-0.3
-1.06%		27.75
-0.35
-1.25%		27.80
0.05
0.18%		28.00
0.2
0.72%		27.65
-0.35
-1.25%		 　27.50
-0.15
-0.54%		27.30
-0.2
-0.73%		27.40
0.1
0.37%		27.45
0.05
0.18%		27.80
0.35
1.28%		 27.27
7 月　27.85
0.05
0.18%		28.20
0.35
1.26%		28.30
0.1
0.35%		28.15
-0.15
-0.53%		27.75
-0.4
-1.42%		 　27.80
0.05
0.18%		27.50
-0.3
-1.08%		27.70
0.2
0.73%		27.45
-0.25
-0.9%		27.00
-0.45
-1.64%		 　26.50
-0.5
-1.85%		26.80
0.3
1.13%		26.70
-0.1
-0.37%		27.10
0.4
1.5%		27.25
0.15
0.55%		 　26.80
-0.45
-1.65%		26.80
0
0%		26.85
0.05
0.19%		26.80
-0.05
-0.19%		27.40
0.6
2.24%		 　27.65
0.25
0.91%		27.70
0.05
0.18%		27.34
8 月27.70
0
0%		 27.60
-0.1
-0.36%		 　26.25
-1.35
-4.89%		26.10
-0.15
-0.57%		26.45
0.35
1.34%		27.00
0.55
2.08%		27.30
0.3
1.11%		 　27.05
-0.25
-0.92%		26.75
-0.3
-1.11%		26.75
0
0%		27.20
0.45
1.68%		27.10
-0.1
-0.37%		 　26.75
-0.35
-1.29%		26.85
0.1
0.37%		27.05
0.2
0.74%		27.80
0.75
2.77%		27.65
-0.15
-0.54%		 　27.50
-0.15
-0.54%		26.90
-0.6
-2.18%		27.15
0.25
0.93%		27.30
0.15
0.55%		27.70
0.4
1.47%		27.08
9 月 　28.55
0.85
3.07%		29.30
0.75
2.63%		29.95
0.65
2.22%		30.15
0.2
0.67%		30.10
-0.05
-0.17%		 　30.30
0.2
0.66%		29.80
-0.5
-1.65%		30.40
0.6
2.01%		31.05
0.65
2.14%		30.80
-0.25
-0.81%		 　30.85
0.05
0.16%		30.20
-0.65
-2.11%		30.55
0.35
1.16%		30.10
-0.45
-1.47%		30.10
0
0%		 　30.50
0.4
1.33%		30.85
0.35
1.15%		30.85
0
0%		30.60
-0.25
-0.81%		30.80
0.2
0.65%		 30.3
10 月30.70
-0.1
-0.32%		30.80
0.1
0.33%		31.05
0.25
0.81%		30.45
-0.6
-1.93%		30.35
-0.1
-0.33%		 　30.40
0.05
0.16%		29.30
-1.1
-3.62%		 29.00
-0.3
-1.02%		29.25
0.25
0.86%		 　28.95
-0.3
-1.03%		29.20
0.25
0.86%		29.35
0.15
0.51%		29.85
0.5
1.7%		29.50
-0.35
-1.17%		 　29.30
-0.2
-0.68%		29.10
-0.2
-0.68%		29.20
0.1
0.34%		28.55
-0.65
-2.23%		27.85
-0.7
-2.45%		 　28.20
0.35
1.26%		28.90
0.7
2.48%		28.90
0
0%		29.41
11 月29.05
0.15
0.52%		28.90
-0.15
-0.52%		 　28.80
-0.1
-0.35%		29.30
0.5
1.74%		29.15
-0.15
-0.51%		28.95
-0.2
-0.69%		29.05
0.1
0.35%		 　28.85
-0.2
-0.69%		28.50
-0.35
-1.21%		28.55
0.05
0.18%		28.70
0.15
0.53%		28.55
-0.15
-0.52%		 　28.40
-0.15
-0.53%		28.30
-0.1
-0.35%		27.80
-0.5
-1.77%		27.85
0.05
0.18%		28.60
0.75
2.69%		 　29.35
0.75
2.62%		29.15
-0.2
-0.68%		29.10
-0.05
-0.17%		29.35
0.25
0.86%		29.55
0.2
0.68%		 28.86
12 月　　29.90
0.35
1.18%		30.00
0.1
0.33%		29.90
-0.1
-0.33%		29.40
-0.5
-1.67%		29.20
-0.2
-0.68%		 　28.80
-0.4
-1.37%		28.55
-0.25
-0.87%		28.80
0.25
0.88%		29.00
0.2
0.69%		28.80
-0.2
-0.69%		 　28.80
0
0%		28.75
-0.05
-0.17%		29.00
0.25
0.87%		29.00
0
0%		28.65
-0.35
-1.21%		28.70
0.05
0.17%		 28.50
-0.2
-0.7%		28.60
0.1
0.35%		28.80
0.2
0.7%		28.70
-0.1
-0.35%		28.75
0.05
0.17%		　　　28.95

說明:最高漲幅:6.81%最低跌幅:-6.32% 最高價:31.05最低價:18.50平均價:27.07,灰色底表示週末,漲155天(60.85)元,跌137天(-53.4)元,平盤17天
7%=1,6%=2,5%=4,4%=3,3%=21,2%=29,1%=59,0%=53,-0%=1,-1%=4,-2%=6,-3%=7,-4%=23,-5%=32,-6%=64,

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 2383 336902 141 6252362 18.90 18.90 18.50 18.50 0.20 0% 18.50 81 18.55 4 5.62
2012-01-03 2383 793253 317 14784046 18.60 18.80 18.50 18.70 0.20 1.08% 18.70 36 18.75 9 5.68
2012-01-04 2383 792258 326 14964051 18.90 18.95 18.80 18.85 0.15 0.8% 18.85 30 18.90 14 5.73
2012-01-05 2383 1767195 648 33954626 18.85 19.50 18.85 19.50 0.65 3.45% 19.50 2 19.55 15 5.93
2012-01-06 2383 5969276 1874 119132430 19.50 20.20 19.50 19.90 0.40 2.05% 19.85 23 19.90 3 6.05
2012-01-09 2383 1248077 557 24489398 19.90 19.90 19.50 19.50 0.40 -2.01% 19.50 114 19.60 25 5.93
2012-01-10 2383 1541924 574 30232566 19.80 19.80 19.50 19.50 0.00 0% 19.50 37 19.55 15 5.93
2012-01-11 2383 999837 366 19623294 19.65 19.75 19.55 19.60 0.10 0.51% 19.60 4 19.65 11 5.96
2012-01-12 2383 1110316 477 21645882 19.70 19.70 19.40 19.50 0.10 -0.51% 19.50 12 19.55 119 5.93
2012-01-13 2383 1238172 506 23922666 19.60 19.60 19.10 19.10 0.40 -2.05% 19.10 17 19.15 47 5.81
2012-01-16 2383 947417 288 18298799 19.50 19.60 19.15 19.50 0.40 2.09% 19.25 10 19.50 13 5.93
2012-01-17 2383 3057821 1088 60939970 19.50 20.10 19.50 20.05 0.55 2.82% 20.05 33 20.10 100 6.09
2012-01-18 2383 5577159 1823 117004209 20.50 21.25 20.40 21.00 0.95 4.74% 21.00 10 21.05 19 6.38
2012-01-30 2383 4515116 1412 97076462 21.60 21.70 21.25 21.50 0.50 2.38% 21.50 55 21.55 42 6.53
2012-01-31 2383 4625956 1487 101650282 21.50 22.45 21.35 22.00 0.50 2.33% 21.95 56 22.00 48 6.69
2012-02-01 2383 2528300 947 56758189 22.30 22.65 22.10 22.50 0.50 2.27% 22.45 52 22.50 20 6.84
2012-02-02 2383 3556736 1135 81253874 22.70 23.30 22.55 22.90 0.40 1.78% 22.85 3 22.90 22 6.96
2012-02-03 2383 2951731 1013 68189327 23.20 23.50 22.80 22.95 0.05 0.22% 22.95 82 23.00 52 6.89
2012-02-04 2383 4928587 1585 116200697 23.40 23.90 23.10 23.35 0.40 1.74% 23.35 24 23.40 54 7.01
2012-02-06 2383 3592222 1019 83707268 23.35 23.55 23.00 23.50 0.15 0.64% 23.45 20 23.50 12 7.06
2012-02-07 2383 18367394 4174 460561824 25.10 25.10 24.50 25.10 1.60 6.81% 25.10 1189 0.00 0 7.54
2012-02-08 2383 12345315 4034 312942384 25.45 25.60 25.00 25.45 0.35 1.39% 25.40 52 25.45 39 7.64
2012-02-09 2383 8543182 3115 221541646 25.40 26.45 25.20 26.20 0.75 2.95% 26.15 2 26.20 19 7.87
2012-02-10 2383 5250024 1908 137636995 26.20 26.70 25.80 26.00 0.20 -0.76% 26.00 245 26.05 5 7.81
2012-02-13 2383 4207715 1498 108989428 26.00 26.20 25.45 25.90 0.10 -0.38% 25.85 73 25.90 26 7.78
2012-02-14 2383 4248403 1729 111027834 26.00 26.50 25.80 25.90 0.00 0% 25.90 35 25.95 19 7.78
2012-02-15 2383 3352908 1193 88041515 26.20 26.45 26.05 26.20 0.30 1.16% 26.20 18 26.25 34 7.87
2012-02-16 2383 4647611 1574 118491016 26.05 26.40 24.70 24.95 1.25 -4.77% 24.95 23 25.00 174 7.49
2012-02-17 2383 3903661 1345 98057773 25.45 25.70 24.75 24.80 0.15 -0.6% 24.80 72 24.85 1 7.45
2012-02-20 2383 1853434 821 46841766 25.10 25.50 24.95 25.35 0.55 2.22% 25.30 27 25.35 9 7.61
2012-02-21 2383 1581509 759 40220866 25.50 25.80 25.10 25.45 0.10 0.39% 25.45 26 25.50 2 7.64
2012-02-22 2383 2359168 883 60418324 25.50 25.80 25.35 25.50 0.05 0.2% 25.50 55 25.60 40 7.66
2012-02-23 2383 1885064 643 48071274 25.20 25.80 25.20 25.60 0.10 0.39% 25.55 18 25.60 7 7.69
2012-02-24 2383 2388242 852 60264330 25.65 25.70 24.95 25.20 0.40 -1.56% 25.20 51 25.25 4 7.57
2012-02-29 2383 1304729 594 32990635 25.50 25.55 25.10 25.20 0.00 0% 25.15 46 25.20 63 7.57
2012-03-01 2383 5445236 1881 141213404 25.20 26.15 25.20 25.90 0.70 2.78% 25.90 22 25.95 66 7.78
2012-03-02 2383 3283936 1110 85296181 26.20 26.20 25.75 25.95 0.05 0.19% 25.95 24 26.00 16 7.79
2012-03-03 2383 1918719 706 49446262 25.70 26.00 25.60 25.65 0.30 -1.16% 25.65 6 25.70 1 7.70
2012-03-05 2383 1907972 836 48384286 25.65 25.90 25.10 25.20 0.45 -1.75% 25.20 11 25.25 4 7.57
2012-03-06 2383 3194966 1153 78561254 25.30 25.40 24.20 24.60 0.60 -2.38% 24.60 16 24.65 10 7.39
2012-03-07 2383 1725842 690 42280174 24.10 24.80 24.05 24.55 0.05 -0.2% 24.50 51 24.55 9 7.37
2012-03-08 2383 1958523 760 48320704 24.70 24.85 24.50 24.80 0.25 1.02% 24.80 23 24.85 42 7.45
2012-03-09 2383 2552814 933 64272074 24.90 25.40 24.80 25.20 0.40 1.61% 25.15 82 25.20 10 7.57
2012-03-12 2383 9198246 2937 240548723 25.35 26.60 25.30 25.70 0.50 1.98% 25.70 55 25.75 12 7.72
2012-03-13 2383 2667566 1096 68616347 26.00 26.05 25.50 25.70 0.00 0% 25.65 52 25.70 20 7.72
2012-03-14 2383 3192332 1084 82902934 25.95 26.40 25.65 25.70 0.00 0% 25.70 119 25.75 11 7.72
2012-03-15 2383 7572547 2468 199561390 26.00 26.60 26.00 26.25 0.55 2.14% 26.25 58 26.30 14 7.88
2012-03-16 2383 4461193 1785 118509628 26.45 26.80 26.30 26.30 0.05 0.19% 26.30 30 26.35 1 7.90
2012-03-19 2383 2102904 887 54603670 26.25 26.40 25.75 25.90 0.40 -1.52% 25.90 53 25.95 3 7.78
2012-03-20 2383 2171718 851 56704379 26.40 26.40 25.85 26.00 0.10 0.39% 25.95 21 26.00 24 7.81
2012-03-21 2383 1982522 822 50894752 26.00 26.15 25.40 25.60 0.40 -1.54% 25.60 49 25.70 2 7.69
2012-03-22 2383 1492750 620 38443910 25.60 25.95 25.60 25.90 0.30 1.17% 25.85 58 25.90 71 7.78
2012-03-23 2383 1339807 565 34617734 25.80 26.05 25.70 25.85 0.05 -0.19% 25.85 39 25.95 24 9.10
2012-03-26 2383 1424483 600 36632607 25.90 25.90 25.55 25.55 0.30 -1.16% 25.55 42 25.60 2 9.00
2012-03-27 2383 1908401 797 48822972 25.60 25.85 25.40 25.40 0.15 -0.59% 25.35 29 25.40 64 8.94
2012-03-28 2383 12140124 3817 321462839 25.60 27.00 25.60 27.00 1.60 6.3% 26.90 7 27.00 177 9.51
2012-03-29 2383 15777547 4868 423477125 27.00 27.35 25.60 26.20 0.80 -2.96% 26.20 95 26.30 14 9.23
2012-03-30 2383 14472269 4534 390222196 26.20 27.50 26.20 27.35 1.15 4.39% 27.35 89 27.40 263 9.63
2012-04-02 2383 8352814 2735 228514569 27.35 27.80 26.90 26.90 0.45 -1.65% 26.90 48 26.95 3 9.47
2012-04-03 2383 9035094 3186 233946960 27.00 27.30 25.10 25.20 1.70 -6.32% 25.20 57 25.30 12 8.87
2012-04-05 2383 5882773 2177 140838233 24.10 24.70 23.45 24.50 0.70 -2.78% 24.50 51 24.55 3 8.63
2012-04-06 2383 4768268 1544 120004722 24.50 25.60 24.50 25.30 0.80 3.27% 25.30 11 25.35 9 8.91
2012-04-09 2383 2112271 856 52260081 24.40 25.05 24.40 24.85 0.45 -1.78% 24.80 54 24.85 5 8.75
2012-04-10 2383 2115185 881 53443798 25.40 25.55 24.95 25.10 0.25 1.01% 25.10 32 25.20 8 8.84
2012-04-11 2383 2661004 1051 67548404 24.80 25.95 24.70 25.95 0.85 3.39% 25.90 5 25.95 45 9.14
2012-04-12 2383 4745248 1539 122269486 25.85 25.95 25.55 25.80 0.15 -0.58% 25.80 23 25.85 48 9.08
2012-04-13 2383 15810448 5265 424048304 25.90 27.50 25.90 27.30 1.50 5.81% 27.30 37 27.35 95 9.61
2012-04-16 2383 7510724 2338 198173069 26.75 26.80 26.10 26.15 1.15 -4.21% 26.10 128 26.15 7 9.21
2012-04-17 2383 4972569 1797 127822138 26.45 26.45 25.20 25.30 0.85 -3.25% 25.30 60 25.35 10 8.91
2012-04-18 2383 2984620 1332 76454305 26.00 26.10 25.30 25.35 0.05 0.2% 25.35 28 25.40 7 8.93
2012-04-19 2383 2205484 1004 56262540 25.70 25.75 25.10 25.55 0.20 0.79% 25.55 48 25.60 8 9.00
2012-04-20 2383 2642026 1143 67197442 25.60 25.75 25.20 25.20 0.35 -1.37% 25.20 69 25.25 4 8.87
2012-04-23 2383 2266771 974 56343484 25.20 25.40 24.65 24.70 0.50 -1.98% 24.70 12 24.75 4 8.70
2012-04-24 2383 1974920 894 49322651 25.00 25.20 24.60 25.10 0.40 1.62% 25.00 12 25.10 42 8.84
2012-04-25 2383 2305256 1045 59031629 25.35 25.75 25.30 25.75 0.65 2.59% 25.65 18 25.75 45 9.07
2012-04-26 2383 2094860 841 53863377 25.90 25.95 25.40 25.45 0.30 -1.17% 25.40 38 25.50 20 8.96
2012-04-27 2383 9534286 3479 250568903 25.80 26.80 25.50 26.25 0.80 3.14% 26.25 56 26.30 65 9.24
2012-04-30 2383 6185528 1941 163879430 26.75 26.80 26.10 26.55 0.30 1.14% 26.55 20 26.60 42 9.35
2012-05-02 2383 15492476 4778 428073056 26.70 28.25 26.70 27.95 1.40 5.27% 27.95 124 28.00 135 9.41
2012-05-03 2383 6168119 2489 172800732 28.00 28.20 27.70 28.05 0.10 0.36% 28.00 29 28.05 87 9.44
2012-05-04 2383 11604719 3922 333070319 28.00 29.10 27.80 28.70 0.65 2.32% 28.70 72 28.75 28 9.66
2012-05-07 2383 5344068 1927 150087004 28.30 28.35 27.90 28.10 0.60 -2.09% 28.10 69 28.15 30 9.46
2012-05-08 2383 3718236 1505 105110508 28.50 28.65 28.05 28.10 0.00 0% 28.10 108 28.15 39 9.46
2012-05-09 2383 3515402 1519 98079856 27.70 28.15 27.50 28.15 0.05 0.18% 28.10 36 28.15 6 9.48
2012-05-10 2383 4666037 1580 130070021 28.15 28.40 27.60 27.90 0.25 -0.89% 27.85 20 27.90 9 9.39
2012-05-11 2383 3962079 1459 108507330 27.90 28.00 27.10 27.10 0.80 -2.87% 27.10 21 27.15 15 9.12
2012-05-14 2383 3983217 1550 106496359 27.10 27.30 26.50 26.75 0.35 -1.29% 26.70 68 26.75 3 9.01
2012-05-15 2383 3277946 1553 88502747 26.40 27.60 26.20 27.60 0.85 3.18% 27.55 6 27.60 80 9.29
2012-05-16 2383 3435416 1459 92551654 27.40 27.50 26.65 26.90 0.70 -2.54% 26.90 75 26.95 24 9.06
2012-05-17 2383 3096601 1189 83608577 26.60 27.25 26.60 27.10 0.20 0.74% 27.10 49 27.20 31 9.12
2012-05-18 2383 5313400 2195 139069366 26.50 26.60 25.60 25.70 1.40 -5.17% 25.70 51 25.75 21 8.65
2012-05-21 2383 2145182 1052 55904682 25.80 26.30 25.80 25.90 0.20 0.78% 25.85 51 25.90 7 8.72
2012-05-22 2383 3462570 1330 91941842 26.40 26.85 26.25 26.70 0.80 3.09% 26.70 2 26.75 30 8.99
2012-05-23 2383 1758300 843 46028489 26.45 26.45 26.00 26.15 0.55 -2.06% 26.15 14 26.20 51 8.80
2012-05-24 2383 3346111 1247 86102313 26.20 26.35 25.30 25.45 0.70 -2.68% 25.45 78 25.50 2 8.57
2012-05-25 2383 1986422 853 50823476 25.50 25.75 25.45 25.60 0.15 0.59% 25.55 46 25.60 5 8.62
2012-05-28 2383 1909868 805 49505292 26.00 26.15 25.60 26.15 0.55 2.15% 26.10 40 26.15 30 8.80
2012-05-29 2383 5049203 1900 136286665 26.30 27.40 26.30 27.30 1.15 4.4% 27.30 46 27.35 89 9.19
2012-05-30 2383 5952665 2427 164134515 27.50 27.90 27.20 27.55 0.25 0.92% 27.55 47 27.60 65 9.28
2012-05-31 2383 3798702 1539 104209974 27.05 27.90 26.90 27.90 0.35 1.27% 27.90 10 27.95 33 9.39
2012-06-01 2383 3423115 1391 93105914 27.55 27.60 26.50 26.70 1.20 -4.3% 26.65 38 26.70 24 8.99
2012-06-04 2383 4193898 1619 106315389 25.65 25.70 24.95 25.35 1.35 -5.06% 25.35 30 25.40 30 8.54
2012-06-05 2383 2520319 1165 65994870 25.95 26.45 25.90 26.25 0.90 3.55% 26.20 28 26.25 18 8.84
2012-06-06 2383 2528380 1076 66947949 26.50 26.70 26.30 26.35 0.10 0.38% 26.30 88 26.35 12 8.87
2012-06-07 2383 3223367 1346 86518253 26.80 27.20 26.60 26.60 0.25 0.95% 26.60 104 26.65 1 8.96
2012-06-08 2383 1323495 662 35217061 26.80 26.85 26.45 26.50 0.10 -0.38% 26.50 11 26.55 18 8.92
2012-06-11 2383 4130522 1465 111845859 27.00 27.30 26.85 27.30 0.80 3.02% 27.25 40 27.30 49 9.19
2012-06-12 2383 5733000 2328 157504250 27.00 27.70 27.00 27.60 0.30 1.1% 27.55 6 27.60 24 9.29
2012-06-13 2383 2538017 1157 69502954 27.70 27.80 27.10 27.40 0.20 -0.72% 27.40 2 27.45 43 9.23
2012-06-14 2383 2224252 935 60803154 27.40 27.55 27.10 27.15 0.25 -0.91% 27.15 42 27.20 19 9.14
2012-06-15 2383 4693114 1588 130493700 27.25 28.40 27.20 28.40 1.25 4.6% 28.00 2 28.40 67 9.56
2012-06-18 2383 5215667 1959 147494224 28.60 28.60 27.90 28.10 0.30 -1.06% 28.10 21 28.20 55 9.46
2012-06-19 2383 1743654 832 48628502 28.05 28.05 27.75 27.75 0.35 -1.25% 27.75 52 27.80 20 9.34
2012-06-20 2383 1576803 711 44047776 28.00 28.15 27.80 27.80 0.05 0.18% 27.80 32 27.85 10 9.36
2012-06-21 2383 2197706 939 61666767 28.05 28.30 27.85 28.00 0.20 0.72% 28.00 13 28.05 14 9.43
2012-06-22 2383 2490493 1007 68704997 27.60 27.75 27.40 27.65 0.35 -1.25% 27.65 8 27.70 20 9.31
2012-06-25 2383 1239074 621 34117476 27.30 27.75 27.30 27.50 0.15 -0.54% 27.50 7 27.55 4 9.26
2012-06-26 2383 1461216 674 39931193 27.30 27.50 27.20 27.30 0.20 -0.73% 27.30 34 27.35 15 9.19
2012-06-27 2383 1314345 721 36293489 27.40 27.80 27.40 27.40 0.10 0.37% 27.40 68 27.50 5 9.23
2012-06-28 2383 948065 494 26151814 27.65 27.75 27.45 27.45 0.05 0.18% 27.45 14 27.50 12 9.24
2012-06-29 2383 1036744 528 28700005 27.65 27.80 27.45 27.80 0.35 1.28% 27.75 25 27.80 70 9.36
2012-07-02 2383 1409709 586 39390733 27.95 28.10 27.85 27.85 0.05 0.18% 27.80 164 27.90 16 9.38
2012-07-03 2383 4031106 1424 114004810 28.00 28.50 27.90 28.20 0.35 1.26% 28.20 128 28.25 20 9.49
2012-07-04 2383 2704394 985 76820685 28.40 28.65 28.25 28.30 0.10 0.35% 28.30 91 28.35 6 9.53
2012-07-05 2383 1485506 599 41891668 28.30 28.50 28.05 28.15 0.15 -0.53% 28.15 53 28.20 89 9.48
2012-07-06 2383 1725532 705 48091307 28.30 28.30 27.65 27.75 0.40 -1.42% 27.75 55 27.80 4 9.34
2012-07-09 2383 873592 391 24184315 27.45 27.85 27.40 27.80 0.05 0.18% 27.80 12 27.85 34 9.36
2012-07-10 2383 1522423 720 42014436 27.80 28.00 27.45 27.50 0.30 -1.08% 27.50 11 27.55 21 9.26
2012-07-11 2383 887018 385 24514990 27.50 27.80 27.50 27.70 0.20 0.73% 27.70 20 27.75 19 9.33
2012-07-12 2383 1194040 453 32831437 27.70 27.85 27.35 27.45 0.25 -0.9% 27.45 15 27.50 57 9.24
2012-07-13 2383 1802160 676 48908791 27.40 27.40 26.90 27.00 0.45 -1.64% 27.00 100 27.05 4 9.09
2012-07-16 2383 2253541 785 60204200 27.30 27.30 26.45 26.50 0.50 -1.85% 26.50 143 26.55 17 8.92
2012-07-17 2383 1018216 524 27186249 26.50 26.90 26.50 26.80 0.30 1.13% 26.75 46 26.80 14 9.02
2012-07-18 2383 772069 379 20703489 26.80 26.90 26.70 26.70 0.10 -0.37% 26.70 27 26.75 8 8.99
2012-07-19 2383 1200126 519 32467109 26.95 27.20 26.80 27.10 0.40 1.5% 27.10 7 27.15 31 9.12
2012-07-20 2383 1003906 388 27351449 27.10 27.40 27.10 27.25 0.15 0.55% 27.25 8 27.30 25 9.18
2012-07-23 2383 994951 406 26732883 27.10 27.10 26.70 26.80 0.45 -1.65% 26.75 39 26.80 2 9.02
2012-07-24 2383 1344497 510 35772189 26.55 26.80 26.45 26.80 0.00 0% 26.75 23 26.80 12 9.02
2012-07-25 2383 778182 383 20937528 26.75 27.05 26.50 26.85 0.05 0.19% 26.85 14 26.90 3 9.04
2012-07-26 2383 1429685 540 38427636 27.00 27.05 26.80 26.80 0.05 -0.19% 26.80 66 26.85 4 9.02
2012-07-27 2383 1994551 718 54366960 27.10 27.50 26.95 27.40 0.60 2.24% 27.35 43 27.40 14 9.23
2012-07-30 2383 2038870 678 56464923 27.60 27.80 27.55 27.65 0.25 0.91% 27.65 6 27.70 32 9.31
2012-07-31 2383 2274291 619 62975724 27.80 27.85 27.60 27.70 0.05 0.18% 27.70 2 27.75 107 9.33
2012-08-01 2383 2118359 719 58505250 27.70 27.80 27.45 27.70 0.00 0% 27.70 25 27.75 53 9.33
2012-08-03 2383 4063423 1299 112150123 27.60 27.75 27.50 27.60 0.10 -0.36% 27.60 181 27.65 46 9.29
2012-08-06 2383 4857453 1478 127889162 26.50 26.55 26.15 26.25 0.00 -4.89% 26.20 119 26.25 7 8.84
2012-08-07 2383 1436277 627 37569330 26.25 26.25 26.10 26.10 0.15 -0.57% 26.10 130 26.15 7 8.79
2012-08-08 2383 2570528 919 67796579 26.25 26.55 26.20 26.45 0.35 1.34% 26.45 19 26.50 150 8.91
2012-08-09 2383 3547455 1186 95003155 26.50 27.05 26.40 27.00 0.55 2.08% 26.95 10 27.00 31 9.09
2012-08-10 2383 5510743 1821 150376174 27.00 27.50 26.85 27.30 0.30 1.11% 27.25 9 27.30 53 9.19
2012-08-13 2383 1776600 694 48174150 27.30 27.50 27.00 27.05 0.25 -0.92% 27.05 7 27.10 15 9.11
2012-08-14 2383 2532389 930 67912586 27.00 27.20 26.65 26.75 0.30 -1.11% 26.70 200 26.75 10 9.01
2012-08-15 2383 911641 436 24409688 26.80 26.85 26.70 26.75 0.00 0% 26.75 35 26.80 8 9.01
2012-08-16 2383 2521626 852 68265372 26.80 27.30 26.75 27.20 0.45 1.68% 27.20 29 27.25 110 9.16
2012-08-17 2383 1187619 560 32309613 27.40 27.45 27.10 27.10 0.10 -0.37% 27.10 26 27.15 2 9.12
2012-08-20 2383 1689148 658 45345441 27.10 27.30 26.75 26.75 0.35 -1.29% 26.75 68 26.80 32 9.01
2012-08-21 2383 1419092 523 38144902 26.75 27.00 26.75 26.85 0.10 0.37% 26.85 28 26.90 33 9.04
2012-08-22 2383 987080 406 26647644 26.85 27.15 26.80 27.05 0.20 0.74% 27.05 15 27.10 45 9.11
2012-08-23 2383 3337213 1212 91194349 27.05 27.80 26.90 27.80 0.75 2.77% 27.75 47 27.80 55 9.36
2012-08-24 2383 6405130 1995 177507968 27.80 27.85 27.55 27.65 0.15 -0.54% 27.60 172 27.65 4 9.31
2012-08-27 2383 2237858 848 61724899 27.80 27.80 27.40 27.50 0.15 -0.54% 27.50 432 27.55 21 8.16
2012-08-28 2383 2480254 998 67274622 27.50 27.50 26.80 26.90 0.60 -2.18% 26.90 33 26.95 5 7.98
2012-08-29 2383 1313081 502 35544491 26.90 27.20 26.90 27.15 0.25 0.93% 27.10 381 27.15 11 8.06
2012-08-30 2383 3802293 1135 104351145 27.15 27.65 27.05 27.30 0.15 0.55% 27.25 153 27.35 2 8.10
2012-08-31 2383 5790804 1819 160359731 27.25 27.95 27.25 27.70 0.40 1.47% 27.65 80 27.70 30 8.22
2012-09-03 2383 7881413 2623 223969055 27.95 28.75 27.70 28.55 0.85 3.07% 28.55 22 28.60 74 8.47
2012-09-04 2383 9259832 3001 272652757 29.50 29.80 29.10 29.30 0.75 2.63% 29.25 78 29.30 7 8.69
2012-09-05 2383 9208924 3106 273318190 29.35 30.20 29.05 29.95 0.65 2.22% 29.90 1 29.95 105 8.89
2012-09-06 2383 10016258 3745 303798340 30.50 30.70 29.95 30.15 0.20 0.67% 30.15 7 30.20 37 8.95
2012-09-07 2383 6212129 2186 188409779 30.70 30.85 29.85 30.10 0.05 -0.17% 30.05 1 30.10 5 8.93
2012-09-10 2383 3926083 1400 118880916 30.40 30.45 30.10 30.30 0.20 0.66% 30.25 154 30.30 126 8.99
2012-09-11 2383 2993080 1292 89268652 30.30 30.30 29.65 29.80 0.50 -1.65% 29.80 4 29.85 1 8.84
2012-09-12 2383 6678126 2036 203347125 30.20 30.60 30.15 30.40 0.60 2.01% 30.35 25 30.40 116 9.02
2012-09-13 2383 11588647 3611 363133682 30.95 31.70 30.95 31.05 0.65 2.14% 31.05 46 31.10 8 9.21
2012-09-14 2383 8373503 2800 261764313 31.60 31.65 30.75 30.80 0.25 -0.81% 30.80 36 30.85 15 9.14
2012-09-17 2383 4376332 1985 134326868 31.05 31.15 30.35 30.85 0.05 0.16% 30.80 84 30.85 34 9.15
2012-09-18 2383 5579742 1888 170256459 30.70 30.80 30.20 30.20 0.65 -2.11% 30.20 187 30.25 4 8.96
2012-09-19 2383 3768273 1457 114987071 30.40 30.65 30.35 30.55 0.35 1.16% 30.50 64 30.55 77 9.07
2012-09-20 2383 3768944 1371 113770170 30.55 30.65 30.05 30.10 0.45 -1.47% 30.10 47 30.15 2 8.93
2012-09-21 2383 2165212 914 65449810 30.40 30.45 30.10 30.10 0.00 0% 30.10 466 30.15 8 8.93
2012-09-24 2383 3739677 1404 114054982 30.30 30.70 30.15 30.50 0.40 1.33% 30.45 27 30.50 36 9.05
2012-09-25 2383 6391958 2275 197767087 30.65 31.10 30.55 30.85 0.35 1.15% 30.85 10 30.90 13 9.15
2012-09-26 2383 3665649 1501 113362141 30.90 31.25 30.60 30.85 0.00 0% 30.80 38 30.85 21 9.15
2012-09-27 2383 2908732 1330 89512183 30.75 31.00 30.55 30.60 0.25 -0.81% 30.60 57 30.65 6 9.08
2012-09-28 2383 2149979 1002 66026391 31.00 31.00 30.45 30.80 0.20 0.65% 30.75 17 30.80 20 9.14
2012-10-01 2383 1384304 578 42587673 31.00 31.00 30.60 30.70 0.10 -0.32% 30.70 20 30.75 7 9.11
2012-10-02 2383 1380961 666 42460733 31.00 31.00 30.60 30.80 0.10 0.33% 30.75 30 30.80 1 9.14
2012-10-03 2383 4712293 1853 147014082 30.90 31.50 30.75 31.05 0.25 0.81% 31.05 6 31.10 37 9.21
2012-10-04 2383 2706272 1116 82857730 31.05 31.05 30.45 30.45 0.60 -1.93% 30.45 55 30.50 53 9.04
2012-10-05 2383 4316539 1622 131969918 30.80 30.95 30.30 30.35 0.10 -0.33% 30.30 217 30.45 60 9.01
2012-10-08 2383 1923166 782 58459064 30.65 30.65 30.25 30.40 0.05 0.16% 30.40 8 30.45 17 9.02
2012-10-09 2383 3786267 1596 112505258 30.70 30.70 29.25 29.30 1.10 -3.62% 29.30 45 29.40 9 8.69
2012-10-11 2383 2165993 863 62470741 28.70 29.10 28.45 29.00 0.30 -1.02% 29.00 3 29.05 48 8.61
2012-10-12 2383 1411198 676 41307887 29.20 29.55 29.00 29.25 0.25 0.86% 29.20 23 29.25 12 8.68
2012-10-15 2383 1268614 504 36816110 29.60 29.60 28.70 28.95 0.30 -1.03% 28.90 61 28.95 59 8.59
2012-10-16 2383 1040022 516 30221531 29.10 29.25 28.95 29.20 0.25 0.86% 29.20 11 29.25 23 8.66
2012-10-17 2383 1133830 605 33475478 29.50 29.70 29.35 29.35 0.15 0.51% 29.30 25 29.35 24 8.71
2012-10-18 2383 2969846 1200 88307398 29.35 29.95 29.30 29.85 0.50 1.7% 29.80 40 29.85 15 8.86
2012-10-19 2383 1452511 602 42976023 29.80 29.85 29.45 29.50 0.35 -1.17% 29.50 37 29.60 25 8.75
2012-10-22 2383 1281236 526 37185472 28.80 29.30 28.80 29.30 0.20 -0.68% 29.30 8 29.35 11 8.69
2012-10-23 2383 692388 321 20204585 29.40 29.45 29.05 29.10 0.20 -0.68% 29.05 50 29.10 26 8.64
2012-10-24 2383 1117188 482 32412305 28.80 29.20 28.80 29.20 0.10 0.34% 29.20 6 29.25 49 8.66
2012-10-25 2383 1509347 602 43737898 29.20 29.35 28.55 28.55 0.65 -2.23% 28.55 79 28.75 37 8.47
2012-10-26 2383 3889263 1313 109434820 28.55 28.85 27.50 27.85 0.70 -2.45% 27.80 6 27.85 2 8.26
2012-10-29 2383 3111168 1264 87835557 28.30 28.60 27.85 28.20 0.35 1.26% 28.15 5 28.20 6 8.37
2012-10-30 2383 2256293 968 64917867 28.50 29.00 28.40 28.90 0.70 2.48% 28.90 33 28.95 33 8.23
2012-10-31 2383 1434952 655 41509254 29.20 29.20 28.70 28.90 0.00 0% 28.90 105 28.95 17 8.23
2012-11-01 2383 1666297 697 48352494 28.80 29.30 28.50 29.05 0.15 0.52% 29.05 16 29.10 1 8.28
2012-11-02 2383 1693129 809 49298662 29.35 29.35 28.85 28.90 0.15 -0.52% 28.85 78 28.90 11 8.23
2012-11-05 2383 720424 351 20779993 28.80 29.00 28.70 28.80 0.10 -0.35% 28.80 7 28.85 1 8.37
2012-11-06 2383 2024960 830 58940626 29.10 29.35 28.80 29.30 0.50 1.74% 29.30 41 29.35 56 8.52
2012-11-07 2383 1785917 695 52150374 29.20 29.40 28.95 29.15 0.15 -0.51% 29.15 54 29.20 5 8.47
2012-11-08 2383 742562 348 21437282 28.60 29.00 28.60 28.95 0.20 -0.69% 28.95 18 29.00 102 8.42
2012-11-09 2383 1664431 613 48439363 28.90 29.25 28.70 29.05 0.10 0.35% 29.05 44 29.10 40 8.44
2012-11-12 2383 1225215 533 35496517 29.10 29.20 28.85 28.85 0.20 -0.69% 28.85 1 28.95 25 8.39
2012-11-13 2383 1328852 650 38107649 28.85 28.85 28.50 28.50 0.35 -1.21% 28.45 9 28.50 284 8.28
2012-11-14 2383 1000564 393 28604620 28.50 28.75 28.40 28.55 0.05 0.18% 28.55 28 28.60 8 8.30
2012-11-15 2383 556808 294 15910455 28.55 28.75 28.35 28.70 0.15 0.53% 28.60 8 28.70 8 8.34
2012-11-16 2383 745647 352 21399414 28.85 28.90 28.55 28.55 0.15 -0.52% 28.55 37 28.60 4 8.30
2012-11-19 2383 912365 465 25988276 28.80 28.80 28.35 28.40 0.15 -0.53% 28.35 31 28.40 9 8.26
2012-11-20 2383 842601 428 23960341 28.70 28.70 28.30 28.30 0.10 -0.35% 28.30 14 28.35 6 8.23
2012-11-21 2383 2157439 852 60398832 28.35 28.45 27.70 27.80 0.50 -1.77% 27.80 8 27.85 4 8.08
2012-11-22 2383 934372 372 26144116 28.00 28.15 27.85 27.85 0.05 0.18% 27.85 34 27.90 24 8.10
2012-11-23 2383 1966576 769 55871411 28.10 28.65 28.05 28.60 0.75 2.69% 28.55 4 28.60 35 8.31
2012-11-26 2383 5266223 1907 154197663 28.90 29.60 28.80 29.35 0.75 2.62% 29.30 136 29.35 27 8.53
2012-11-27 2383 1619877 709 47329016 29.35 29.40 29.10 29.15 0.20 -0.68% 29.15 16 29.20 37 8.47
2012-11-28 2383 1198445 545 34828894 29.00 29.20 28.95 29.10 0.05 -0.17% 29.10 23 29.15 9 8.46
2012-11-29 2383 2039845 870 59782610 29.35 29.45 29.15 29.35 0.25 0.86% 29.30 46 29.35 9 8.53
2012-11-30 2383 3184432 1165 93996756 29.40 29.65 29.30 29.55 0.20 0.68% 29.55 97 29.60 54 8.59
2012-12-03 2383 4916353 2053 147050939 29.60 30.10 29.55 29.90 0.35 1.18% 29.90 20 29.95 36 8.69
2012-12-04 2383 2182915 1011 65305455 29.90 30.05 29.70 30.00 0.10 0.33% 29.95 31 30.00 23 8.72
2012-12-05 2383 2013003 723 60327881 30.00 30.15 29.80 29.90 0.10 -0.33% 29.90 53 30.00 47 8.69
2012-12-06 2383 2995491 1193 88672557 30.00 30.00 29.30 29.40 0.50 -1.67% 29.40 48 29.45 12 8.55
2012-12-07 2383 3056086 1025 89668394 29.30 29.55 29.15 29.20 0.20 -0.68% 29.15 139 29.20 4 8.49
2012-12-10 2383 2723361 867 78808539 29.20 29.35 28.70 28.80 0.40 -1.37% 28.80 101 28.85 12 8.37
2012-12-11 2383 2211106 877 63048308 28.80 28.85 28.25 28.55 0.25 -0.87% 28.55 18 28.60 66 8.30
2012-12-12 2383 1734084 730 49970449 29.00 29.00 28.65 28.80 0.25 0.88% 28.75 33 28.80 14 8.37
2012-12-13 2383 2175214 924 62859475 28.95 29.05 28.75 29.00 0.20 0.69% 29.00 7 29.05 11 8.43
2012-12-14 2383 1708724 819 49175921 28.95 28.95 28.70 28.80 0.20 -0.69% 28.80 66 28.90 19 8.37
2012-12-17 2383 991451 440 28489789 28.80 28.90 28.65 28.80 0.00 0% 28.75 1 28.80 16 8.37
2012-12-18 2383 1002783 484 28910376 29.00 29.05 28.70 28.75 0.05 -0.17% 28.75 10 28.80 4 8.36
2012-12-19 2383 1764035 745 51285145 28.85 29.20 28.85 29.00 0.25 0.87% 29.00 90 29.10 10 8.43
2012-12-20 2383 1074635 407 31237163 29.00 29.25 28.90 29.00 0.00 0% 28.95 77 29.00 4 8.43
2012-12-21 2383 1011167 428 29122857 29.00 29.10 28.65 28.65 0.35 -1.21% 28.65 22 28.70 10 8.33
2012-12-22 2383 418593 216 12013955 28.70 28.80 28.65 28.70 0.05 0.17% 28.70 2 28.75 8 8.34
2012-12-24 2383 1082332 464 30996856 28.70 28.85 28.50 28.50 0.20 -0.7% 28.50 32 28.55 6 8.28
2012-12-25 2383 1249347 497 35728044 28.80 28.85 28.45 28.60 0.10 0.35% 28.60 13 28.65 9 8.31
2012-12-26 2383 1313983 476 37843256 28.60 28.95 28.60 28.80 0.20 0.7% 28.80 61 28.85 5 8.37
2012-12-27 2383 1738914 791 49827733 28.80 28.95 28.50 28.70 0.10 -0.35% 28.70 9 28.75 2 8.34
2012-12-28 2383 942905 406 27060368 28.70 28.80 28.55 28.75 0.05 0.17% 28.70 33 28.75 20 8.36