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　10.20
0
0%		10.90
0.7
6.86%		10.85
-0.05
-0.46%		 　10.70
-0.15
-1.38%		10.40
-0.3
-2.8%		10.55
0.15
1.44%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		 　10.35
-0.15
-1.43%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.15
-0.2
-1.93%		10.30
0.15
1.48%		 　10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.15
-0.05
-0.49%		 　10.10
-0.05
-0.49%		10.20
0.1
0.99%		10.20
0
0%		10.20
0
0%		10.35
2 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%		 　　　　　　　　　　10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.30
0.1
0.98%		10.30
0
0%		10.20
-0.1
-0.97%		10.80
0.6
5.88%		 10.50
-0.3
-2.78%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		 10.3
3 月10.35
0
0%		 　10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.35
0
0%		10.35
0
0%		 　10.50
0.15
1.45%		10.50
0
0%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		 　10.20
-0.05
-0.49%		10.30
0.1
0.98%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.25
0
0%		 　10.20
-0.05
-0.49%		10.20
0
0%		10.20
0
0%		10.20
0
0%		10.25
0.05
0.49%		 10.29
4 月10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 　　　9.99
-0.16
-1.58%		10.00
0.01
0.1%		10.10
0.1
1%		10.20
0.1
0.99%		10.00
-0.2
-1.96%		 　10.00
0
0%		9.99
-0.01
-0.1%		9.98
-0.01
-0.1%		10.00
0.02
0.2%		10.25
0.25
2.5%		 　10.60
0.35
3.41%		10.35
-0.25
-2.36%		10.35
0
0%		10.35
0
0%		10.35
0
0%		 　10.30
-0.05
-0.48%		10.30
0
0%		 10.19
5 月　10.30
0
0%		10.30
0
0%		 　10.30
0
0%		10.30
0
0%		10.30
0
0%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		 　10.30
0
0%		10.30
0
0%		10.30
0
0%		10.30
0
0%		10.30
0
0%		 　10.30
0
0%		10.40
0.1
0.97%		10.55
0.15
1.44%		10.30
-0.25
-2.37%		10.30
0
0%		 　10.30
0
0%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.32
6 月 　10.25
0
0%		10.35
0.1
0.98%		10.35
0
0%		10.20
-0.15
-1.45%		10.15
-0.05
-0.49%		 　10.15
0
0%		10.20
0.05
0.49%		 10.00
-0.2
-1.96%		9.95
-0.05
-0.5%		 　9.99
0.04
0.4%		9.98
-0.01
-0.1%		10.10
0.12
1.2%		10.00
-0.1
-0.99%		9.99
-0.01
-0.1%		 　9.99
0
0%		9.90
-0.09
-0.9%		9.98
0.08
0.81%		10.00
0.02
0.2%		9.98
-0.02
-0.2%		 10.08
7 月10.10
0.12
1.2%		10.25
0.15
1.49%		9.88
-0.37
-3.61%		9.84
-0.04
-0.4%		9.78
-0.06
-0.61%		 　9.71
-0.07
-0.72%		10.20
0.49
5.05%		10.00
-0.2
-1.96%		10.00
0
0%		10.10
0.1
1%		 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		9.97
-0.08
-0.8%		9.95
-0.02
-0.2%		9.87
-0.08
-0.8%		 　10.05
0.18
1.82%		9.99
-0.06
-0.6%		9.98
-0.01
-0.1%		9.87
-0.11
-1.1%		9.87
0
0%		 　9.81
-0.06
-0.61%		9.81
0
0%		9.80
-0.01
-0.1%		9.94
8 月9.87
0.07
0.71%		9.80
-0.07
-0.71%		 　9.79
-0.01
-0.1%		9.75
-0.04
-0.41%		9.65
-0.1
-1.03%		9.68
0.03
0.31%		9.68
0
0%		 　9.68
0
0%		9.70
0.02
0.21%		9.70
0
0%		9.67
-0.03
-0.31%		9.71
0.04
0.41%		 　9.70
-0.01
-0.1%		9.57
-0.13
-1.34%		 9.60
0.03
0.31%		9.67
0.07
0.73%		 　9.56
-0.11
-1.14%		9.57
0.01
0.1%		9.55
-0.02
-0.21%		9.65
0.1
1.05%		9.64
-0.01
-0.1%		 9.67
9 月　9.63
-0.01
-0.1%		9.60
-0.03
-0.31%		9.63
0.03
0.31%		9.69
0.06
0.62%		9.70
0.01
0.1%		 　9.63
-0.07
-0.72%		9.58
-0.05
-0.52%		9.50
-0.08
-0.84%		9.54
0.04
0.42%		9.53
-0.01
-0.1%		9.51
-0.02
-0.21%		 9.53
0.02
0.21%		9.47
-0.06
-0.63%		9.48
0.01
0.11%		 　　　9.50
0.02
0.21%		9.49
-0.01
-0.11%		9.53
0.04
0.42%		9.55
0.02
0.21%		9.55
0
0%		 　9.53
-0.02
-0.21%		 9.56
10 月9.55
0.02
0.21%		9.51
-0.04
-0.42%		9.63
0.12
1.26%		9.80
0.17
1.77%		 　9.82
0.02
0.2%		9.77
-0.05
-0.51%		9.72
-0.05
-0.51%		 9.68
-0.04
-0.41%		 　9.50
-0.18
-1.86%		9.58
0.08
0.84%		9.57
-0.01
-0.1%		9.57
0
0%		9.61
0.04
0.42%		 　9.63
0.02
0.21%		9.52
-0.11
-1.14%		9.52
0
0%		9.54
0.02
0.21%		9.45
-0.09
-0.94%		 　9.48
0.03
0.32%		9.53
0.05
0.53%		9.57
0.04
0.42%		9.57
0
0%		9.6
11 月9.53
-0.04
-0.42%		 　9.50
-0.03
-0.31%		9.50
0
0%		9.45
-0.05
-0.53%		9.42
-0.03
-0.32%		9.43
0.01
0.11%		 　9.38
-0.05
-0.53%		9.29
-0.09
-0.96%		9.30
0.01
0.11%		9.26
-0.04
-0.43%		9.27
0.01
0.11%		 　9.25
-0.02
-0.22%		9.23
-0.02
-0.22%		9.21
-0.02
-0.22%		9.20
-0.01
-0.11%		9.17
-0.03
-0.33%		 　9.21
0.04
0.44%		9.30
0.09
0.98%		9.27
-0.03
-0.32%		9.33
0.06
0.65%		9.33
0
0%		 9.33
12 月　9.32
-0.01
-0.11%		9.44
0.12
1.29%		9.45
0.01
0.11%		9.44
-0.01
-0.11%		9.38
-0.06
-0.64%		 　9.40
0.02
0.21%		9.41
0.01
0.11%		9.27
-0.14
-1.49%		9.30
0.03
0.32%		9.35
0.05
0.54%		 　9.28
-0.07
-0.75%		9.30
0.02
0.22%		9.34
0.04
0.43%		9.33
-0.01
-0.11%		9.30
-0.03
-0.32%		 　9.30
0
0%		9.32
0.02
0.22%		9.38
0.06
0.64%		9.40
0.02
0.21%		9.48
0.08
0.85%		 　9.90
0.42
4.43%		10.20
0.3
3.03%		9.43

說明:最高漲幅:6.86%最低跌幅:-3.61% 最高價:10.90最低價:9.17平均價:9.91,灰色底表示週末,漲106天(9.85)元,跌141天(-10.56)元,平盤63天
7%=1,6%=1,5%=1,4%=2,3%=4,2%=3,1%=38,0%=119,-0%=1,-1%=3,-2%=11,-3%=55,-4%=71,

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 2338 165540 82 1694324 10.25 10.30 10.15 10.20 0.05 0% 10.20 20 10.25 3 30.91
2013-01-03 2338 4612157 1106 49319883 10.30 10.90 10.25 10.90 0.70 6.86% 10.90 366 0.00 0 33.03
2013-01-04 2338 2145204 638 23519978 10.95 11.15 10.70 10.85 0.05 -0.46% 10.80 30 10.85 1 31.91
2013-01-07 2338 689636 208 7376620 10.95 10.95 10.65 10.70 0.15 -1.38% 10.65 24 10.75 30 31.47
2013-01-08 2338 286154 155 3014739 10.70 10.70 10.40 10.40 0.30 -2.8% 10.40 13 10.50 9 30.59
2013-01-09 2338 322155 140 3395125 10.50 10.65 10.40 10.55 0.15 1.44% 10.55 7 10.60 9 31.03
2013-01-10 2338 520689 188 5470046 10.60 10.65 10.40 10.45 0.10 -0.95% 10.45 12 10.50 9 30.74
2013-01-11 2338 335969 93 3521076 10.40 10.55 10.40 10.50 0.05 0.48% 10.45 83 10.50 20 30.88
2013-01-14 2338 286727 109 2987669 10.50 10.50 10.35 10.35 0.15 -1.43% 10.35 26 10.40 2 30.44
2013-01-15 2338 278780 99 2883870 10.50 10.50 10.30 10.40 0.05 0.48% 10.35 8 10.40 44 30.59
2013-01-16 2338 215644 92 2233430 10.35 10.40 10.30 10.35 0.05 -0.48% 10.30 63 10.35 10 30.44
2013-01-17 2338 246257 103 2526955 10.35 10.40 10.15 10.15 0.20 -1.93% 10.15 37 10.20 13 29.85
2013-01-18 2338 117797 54 1207874 10.25 10.35 10.20 10.30 0.15 1.48% 10.25 60 10.30 78 30.29
2013-01-21 2338 204035 72 2083452 10.20 10.25 10.20 10.20 0.10 -0.97% 10.20 12 10.25 8 30.00
2013-01-22 2338 128667 42 1319803 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 19 10.30 35 30.15
2013-01-23 2338 175626 55 1795348 10.20 10.30 10.20 10.20 0.05 -0.49% 10.20 40 10.25 2 30.00
2013-01-24 2338 200502 74 2043841 10.30 10.30 10.15 10.20 0.00 0% 10.20 9 10.25 5 30.00
2013-01-25 2338 159079 60 1620846 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 26 10.20 21 29.85
2013-01-28 2338 367519 84 3725439 10.15 10.25 10.10 10.10 0.05 -0.49% 10.10 10 10.15 11 29.71
2013-01-29 2338 139371 66 1418211 10.25 10.25 10.15 10.20 0.10 0.99% 10.20 13 10.25 41 30.00
2013-01-30 2338 370299 118 3795548 10.20 10.30 10.20 10.20 0.00 0% 10.20 68 10.30 16 30.00
2013-01-31 2338 108443 46 1110343 10.25 10.30 10.20 10.20 0.00 0% 10.20 28 10.25 8 30.00
2013-02-01 2338 133438 55 1361771 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 63 10.20 13 29.85
2013-02-04 2338 140596 51 1434144 10.25 10.25 10.15 10.20 0.05 0.49% 10.20 20 10.25 41 30.00
2013-02-05 2338 152559 65 1548391 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 98 10.15 2 29.85
2013-02-06 2338 134828 69 1370204 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 23 10.20 24 30.00
2013-02-18 2338 361141 147 3643562 10.05 10.15 10.05 10.10 0.10 -0.98% 10.10 12 10.15 4 29.71
2013-02-19 2338 499073 88 5059179 10.10 10.25 10.10 10.20 0.10 0.99% 10.20 94 10.25 61 30.00
2013-02-20 2338 541479 140 5585231 10.20 10.40 10.20 10.30 0.10 0.98% 10.30 18 10.35 24 30.29
2013-02-21 2338 234879 76 2405663 10.30 10.30 10.20 10.30 0.00 0% 10.25 20 10.30 11 30.29
2013-02-22 2338 173886 52 1777186 10.25 10.30 10.20 10.20 0.10 -0.97% 10.20 95 10.25 25 30.00
2013-02-23 2338 6932315 1558 74393909 10.30 10.90 10.30 10.80 0.60 5.88% 10.75 70 10.80 62 31.76
2013-02-25 2338 1295004 417 13735135 10.70 10.75 10.50 10.50 0.30 -2.78% 10.50 159 10.60 27 30.88
2013-02-26 2338 687998 252 7154423 10.50 10.50 10.35 10.40 0.10 -0.95% 10.35 113 10.40 11 30.59
2013-02-27 2338 393480 133 4097891 10.40 10.50 10.35 10.35 0.05 -0.48% 10.35 247 10.40 18 30.44
2013-03-01 2338 416333 162 4322925 10.40 10.50 10.35 10.35 0.00 0% 10.35 39 10.40 2 30.44
2013-03-04 2338 373169 149 3846179 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 46 10.35 29 30.29
2013-03-05 2338 166166 94 1718007 10.30 10.40 10.25 10.40 0.10 0.97% 10.35 32 10.40 34 30.59
2013-03-06 2338 206717 101 2140830 10.40 10.45 10.30 10.35 0.05 -0.48% 10.35 14 10.40 27 30.44
2013-03-07 2338 195734 97 2030957 10.35 10.45 10.35 10.35 0.00 0% 10.35 9 10.40 1 30.44
2013-03-08 2338 261075 117 2711322 10.35 10.45 10.35 10.35 0.00 0% 10.30 87 10.35 1 30.44
2013-03-11 2338 2424734 574 26013763 10.40 10.90 10.35 10.50 0.15 1.45% 10.50 95 10.55 1 30.88
2013-03-12 2338 496265 194 5204798 10.50 10.60 10.40 10.50 0.00 0% 10.45 19 10.50 34 30.88
2013-03-13 2338 196564 82 2051462 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 21 10.45 8 30.59
2013-03-14 2338 272052 118 2812385 10.40 10.40 10.30 10.35 0.05 -0.48% 10.35 3 10.40 38 30.44
2013-03-15 2338 819204 254 8417888 10.35 10.40 10.20 10.25 0.10 -0.97% 10.25 6 10.35 24 30.15
2013-03-18 2338 300810 101 3074368 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 67 10.25 22 30.00
2013-03-19 2338 189466 64 1944701 10.30 10.30 10.20 10.30 0.10 0.98% 10.25 24 10.30 61 30.29
2013-03-20 2338 166163 87 1700207 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 71 10.30 3 30.00
2013-03-21 2338 161571 65 1657471 10.30 10.30 10.20 10.25 0.05 0.49% 10.25 27 10.35 28 30.15
2013-03-22 2338 142920 68 1467629 10.25 10.35 10.20 10.25 0.00 0% 10.25 8 10.30 19 30.15
2013-03-25 2338 201173 153 2062804 10.25 10.35 10.20 10.20 0.05 -0.49% 10.20 87 10.30 16 30.00
2013-03-26 2338 201174 102 2050711 10.20 10.25 10.15 10.20 0.00 0% 10.20 13 10.25 13 30.00
2013-03-27 2338 150263 142 1536549 10.20 10.30 10.20 10.20 0.00 0% 10.20 35 10.25 2 30.00
2013-03-28 2338 286970 171 2937229 10.20 10.30 10.15 10.20 0.00 0% 10.15 111 10.20 10 30.00
2013-03-29 2338 153224 124 1565323 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 37 10.25 6 30.15
2013-04-01 2338 196572 123 2006324 10.25 10.30 10.15 10.15 0.10 -0.98% 10.15 50 10.20 37 29.85
2013-04-02 2338 87953 86 896116 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 49 10.20 13 23.72
2013-04-03 2338 145287 108 1484289 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 112 10.20 2 23.60
2013-04-08 2338 625810 240 6275780 10.10 10.10 9.95 9.99 0.16 -1.58% 9.99 8 10.00 15 23.23
2013-04-09 2338 235614 163 2354756 10.00 10.05 9.98 10.00 0.01 0.1% 10.00 33 10.05 5 23.26
2013-04-10 2338 197152 90 1977430 10.05 10.10 9.98 10.10 0.10 1% 10.00 25 10.10 16 23.49
2013-04-11 2338 845318 234 8664158 10.15 10.40 10.10 10.20 0.10 0.99% 10.20 4 10.25 95 23.72
2013-04-12 2338 314497 111 3162570 10.00 10.20 10.00 10.00 0.20 -1.96% 10.00 96 10.05 2 23.26
2013-04-15 2338 163250 64 1632217 10.00 10.05 9.98 10.00 0.00 0% 10.00 3 10.05 9 23.26
2013-04-16 2338 308270 63 3072751 9.91 9.99 9.91 9.99 0.01 -0.1% 9.99 2 10.00 40 23.23
2013-04-17 2338 102047 50 1020863 10.00 10.05 9.98 9.98 0.01 -0.1% 9.98 1 10.05 85 23.21
2013-04-18 2338 183250 69 1827400 9.97 10.05 9.95 10.00 0.02 0.2% 9.99 5 10.00 20 23.26
2013-04-19 2338 2516795 572 25950562 10.00 10.45 10.00 10.25 0.25 2.5% 10.25 23 10.30 22 23.84
2013-04-22 2338 2797091 772 29492201 10.45 10.65 10.45 10.60 0.35 3.41% 10.60 1 10.65 82 24.65
2013-04-23 2338 1017663 308 10654727 10.60 10.60 10.30 10.35 0.25 -2.36% 10.35 17 10.40 12 24.07
2013-04-24 2338 456178 180 4744629 10.45 10.50 10.35 10.35 0.00 0% 10.35 11 10.40 8 24.07
2013-04-25 2338 198212 115 2053131 10.35 10.40 10.30 10.35 0.00 0% 10.30 61 10.35 7 24.07
2013-04-26 2338 622109 242 6481818 10.35 10.55 10.35 10.35 0.00 0% 10.35 50 10.40 9 24.07
2013-04-29 2338 203314 109 2098329 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 7 10.35 14 23.95
2013-04-30 2338 313804 106 3252735 10.35 10.45 10.30 10.30 0.00 0% 10.30 30 10.40 40 23.95
2013-05-02 2338 407999 157 4182137 10.20 10.40 10.20 10.30 0.00 0% 10.30 14 10.35 5 23.95
2013-05-03 2338 253201 105 2610258 10.35 10.40 10.25 10.30 0.00 0% 10.30 24 10.35 8 23.95
2013-05-06 2338 287827 91 2972073 10.30 10.35 10.30 10.30 0.00 0% 10.30 20 10.35 11 23.95
2013-05-07 2338 526926 143 5455382 10.30 10.45 10.25 10.30 0.00 0% 10.25 90 10.30 11 20.20
2013-05-08 2338 272112 127 2806892 10.30 10.40 10.30 10.30 0.00 0% 10.30 17 10.35 5 20.20
2013-05-09 2338 272374 100 2826729 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 13 10.40 10 20.39
2013-05-10 2338 352314 123 3653016 10.45 10.45 10.30 10.30 0.10 -0.96% 10.30 127 10.40 54 20.20
2013-05-13 2338 474593 162 4900475 10.30 10.40 10.25 10.30 0.00 0% 10.25 97 10.30 15 20.20
2013-05-14 2338 230544 73 2377925 10.30 10.40 10.25 10.30 0.00 0% 10.25 77 10.30 6 20.20
2013-05-15 2338 306422 130 3157871 10.35 10.40 10.20 10.30 0.00 0% 10.30 9 10.35 16 20.20
2013-05-16 2338 670811 212 6913954 10.25 10.35 10.25 10.30 0.00 0% 10.30 29 10.35 83 27.84
2013-05-17 2338 390881 175 4019730 10.30 10.35 10.25 10.30 0.00 0% 10.25 157 10.30 3 27.84
2013-05-20 2338 286023 103 2946228 10.35 10.35 10.25 10.30 0.00 0% 10.30 59 10.35 89 27.84
2013-05-21 2338 776837 218 8108316 10.30 10.55 10.30 10.40 0.10 0.97% 10.35 80 10.40 48 28.11
2013-05-22 2338 1008392 351 10594488 10.40 10.60 10.40 10.55 0.15 1.44% 10.50 83 10.55 7 28.51
2013-05-23 2338 667069 222 6917803 10.55 10.55 10.30 10.30 0.25 -2.37% 10.30 22 10.35 2 27.84
2013-05-24 2338 322700 164 3323069 10.30 10.40 10.20 10.30 0.00 0% 10.30 16 10.35 42 27.84
2013-05-27 2338 162280 76 1672532 10.30 10.40 10.30 10.30 0.00 0% 10.30 38 10.35 24 27.84
2013-05-28 2338 212623 84 2199513 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 15 10.40 35 28.11
2013-05-29 2338 387563 141 4014922 10.40 10.45 10.30 10.35 0.05 -0.48% 10.35 2 10.40 76 27.97
2013-05-30 2338 317599 112 3266938 10.35 10.35 10.25 10.30 0.05 -0.48% 10.30 27 10.35 37 27.84
2013-05-31 2338 447445 155 4595587 10.30 10.35 10.20 10.25 0.05 -0.49% 10.25 4 10.30 25 27.70
2013-06-03 2338 120234 60 1229846 10.25 10.25 10.20 10.25 0.00 0% 10.20 56 10.30 48 27.70
2013-06-04 2338 388563 136 4008917 10.25 10.40 10.20 10.35 0.10 0.98% 10.30 29 10.35 21 27.97
2013-06-05 2338 321771 106 3326602 10.35 10.40 10.25 10.35 0.00 0% 10.30 1 10.35 13 27.97
2013-06-06 2338 243796 115 2505378 10.30 10.40 10.20 10.20 0.15 -1.45% 10.20 20 10.25 21 27.57
2013-06-07 2338 446607 132 4547607 10.25 10.30 10.10 10.15 0.05 -0.49% 10.15 4 10.20 47 27.43
2013-06-10 2338 94091 52 958170 10.20 10.30 10.15 10.15 0.00 0% 10.15 31 10.25 22 27.43
2013-06-11 2338 151349 69 1538672 10.25 10.25 10.10 10.20 0.05 0.49% 10.15 17 10.20 9 27.57
2013-06-13 2338 300925 106 3021740 10.10 10.10 10.00 10.00 0.20 -1.96% 10.00 134 10.05 7 27.03
2013-06-14 2338 335286 94 3353704 10.05 10.10 9.92 9.95 0.05 -0.5% 9.95 6 9.97 3 26.89
2013-06-17 2338 205407 70 2045168 9.95 10.00 9.95 9.99 0.04 0.4% 9.97 3 9.99 2 27.00
2013-06-18 2338 294152 112 2954385 9.98 10.15 9.95 9.98 0.01 -0.1% 9.98 20 10.05 9 26.97
2013-06-19 2338 250313 80 2511230 10.00 10.10 10.00 10.10 0.12 1.2% 10.05 17 10.10 11 27.30
2013-06-20 2338 221310 88 2219680 10.00 10.10 10.00 10.00 0.10 -0.99% 10.00 12 10.05 32 27.03
2013-06-21 2338 143010 45 1428260 10.00 10.00 9.96 9.99 0.01 -0.1% 9.99 2 10.00 17 27.00
2013-06-24 2338 112303 55 1125436 10.05 10.05 9.99 9.99 0.00 0% 9.99 20 10.05 16 27.00
2013-06-25 2338 238165 96 2368465 9.99 10.00 9.90 9.90 0.09 -0.9% 9.88 6 9.90 2 26.76
2013-06-26 2338 60274 48 601731 10.00 10.00 9.96 9.98 0.08 0.81% 9.98 2 9.99 1 26.97
2013-06-27 2338 208776 86 2088677 9.98 10.05 9.98 10.00 0.02 0.2% 9.98 19 10.00 23 27.03
2013-06-28 2338 221500 79 2213485 10.05 10.05 9.97 9.98 0.02 -0.2% 9.97 5 9.98 4 26.97
2013-07-01 2338 573947 177 5782440 10.00 10.20 9.97 10.10 0.12 1.2% 10.05 46 10.10 115 27.30
2013-07-02 2338 2379391 746 24360054 10.10 10.40 9.99 10.25 0.15 1.49% 10.20 54 10.25 16 27.70
2013-07-03 2338 699279 324 6909138 9.88 9.94 9.80 9.88 0.00 -3.61% 9.85 31 9.88 10 26.70
2013-07-04 2338 322501 147 3179417 9.90 9.92 9.83 9.84 0.04 -0.4% 9.84 33 9.88 6 26.59
2013-07-05 2338 411394 188 4043949 9.86 9.88 9.77 9.78 0.06 -0.61% 9.78 4 9.81 3 26.43
2013-07-08 2338 274037 141 2667702 9.78 9.86 9.68 9.71 0.07 -0.72% 9.71 20 9.72 5 26.24
2013-07-09 2338 2594918 901 26324387 9.72 10.35 9.66 10.20 0.49 5.05% 10.15 24 10.20 19 27.57
2013-07-10 2338 733655 330 7380346 10.20 10.20 10.00 10.00 0.20 -1.96% 10.00 5 10.05 8 27.03
2013-07-11 2338 3365424 373 33741383 10.00 10.20 9.95 10.00 0.00 0% 10.00 36 10.05 38 27.03
2013-07-12 2338 890000 306 9036950 10.10 10.25 10.05 10.10 0.10 1% 10.05 68 10.10 11 27.30
2013-07-15 2338 476867 174 4783816 10.20 10.20 10.00 10.00 0.10 -0.99% 10.00 31 10.05 9 27.03
2013-07-16 2338 292503 100 2927650 10.00 10.10 9.97 10.05 0.05 0.5% 10.00 20 10.05 7 27.16
2013-07-17 2338 322233 106 3223626 10.05 10.05 9.97 9.97 0.08 -0.8% 9.97 10 10.00 3 26.95
2013-07-18 2338 161033 72 1604812 9.98 10.00 9.95 9.95 0.02 -0.2% 9.95 19 9.97 2 26.89
2013-07-19 2338 271959 120 2695564 9.95 9.98 9.87 9.87 0.08 -0.8% 9.87 5 9.92 20 26.68
2013-07-22 2338 365794 108 3642140 10.05 10.05 9.89 10.05 0.18 1.82% 10.00 6 10.05 15 27.16
2013-07-23 2338 302402 104 3028363 10.05 10.10 9.99 9.99 0.06 -0.6% 9.99 6 10.00 1 27.00
2013-07-24 2338 365775 115 3642096 10.00 10.00 9.93 9.98 0.01 -0.1% 9.95 6 9.98 6 26.97
2013-07-25 2338 235900 102 2335044 9.93 9.98 9.87 9.87 0.11 -1.1% 9.90 40 9.95 31 26.68
2013-07-26 2338 219231 83 2167998 9.92 9.96 9.85 9.87 0.00 0% 9.87 16 9.90 14 26.68
2013-07-29 2338 416800 120 4086694 9.87 9.87 9.79 9.81 0.06 -0.61% 9.81 14 9.86 6 26.51
2013-07-30 2338 134806 79 1321482 9.81 9.84 9.76 9.81 0.00 0% 9.81 7 9.84 1 26.51
2013-07-31 2338 277671 70 2733154 9.80 9.90 9.80 9.80 0.01 -0.1% 9.80 64 9.84 11 26.49
2013-08-01 2338 141443 55 1386399 9.80 9.87 9.79 9.87 0.07 0.71% 9.80 34 9.87 2 26.68
2013-08-02 2338 172216 87 1691686 9.90 9.90 9.78 9.80 0.07 -0.71% 9.80 79 9.84 1 26.49
2013-08-05 2338 381824 114 3737539 9.75 9.86 9.73 9.79 0.01 -0.1% 9.78 23 9.79 3 26.46
2013-08-06 2338 126663 54 1235069 9.79 9.79 9.72 9.75 0.04 -0.41% 9.75 81 9.78 10 26.35
2013-08-07 2338 239651 76 2325347 9.75 9.75 9.65 9.65 0.10 -1.03% 9.65 6 9.66 6 26.08
2013-08-08 2338 248030 76 2400463 9.66 9.75 9.65 9.68 0.03 0.31% 9.68 25 9.69 10 26.16
2013-08-09 2338 179174 51 1737137 9.68 9.71 9.68 9.68 0.00 0% 9.68 8 9.70 3 26.16
2013-08-12 2338 156502 43 1514700 9.68 9.70 9.65 9.68 0.00 0% 9.66 5 9.68 22 26.16
2013-08-13 2338 301803 60 2929014 9.70 9.80 9.65 9.70 0.02 0.21% 9.70 13 9.75 48 26.22
2013-08-14 2338 130998 52 1271197 9.70 9.77 9.67 9.70 0.00 0% 9.70 12 9.73 1 26.22
2013-08-15 2338 63140 36 611816 9.69 9.71 9.67 9.67 0.03 -0.31% 9.67 96 9.73 6 26.14
2013-08-16 2338 162001 48 1565196 9.65 9.71 9.64 9.71 0.04 0.41% 9.66 1 9.71 2 46.24
2013-08-19 2338 154533 58 1494143 9.73 9.73 9.60 9.70 0.01 -0.1% 9.65 2 9.70 8 46.19
2013-08-20 2338 155603 65 1494997 9.70 9.70 9.56 9.57 0.13 -1.34% 9.57 3 9.61 12 45.57
2013-08-22 2338 55250 31 528305 9.57 9.60 9.52 9.60 0.03 0.31% 9.57 3 9.60 3 45.71
2013-08-23 2338 68852 42 663316 9.69 9.69 9.60 9.67 0.07 0.73% 9.61 1 9.67 19 46.05
2013-08-26 2338 138836 78 1331249 9.69 9.69 9.55 9.56 0.11 -1.14% 9.56 15 9.64 9 45.52
2013-08-27 2338 185226 87 1766715 9.56 9.60 9.50 9.57 0.01 0.1% 9.50 53 9.57 1 45.57
2013-08-28 2338 108818 54 1032988 9.50 9.55 9.45 9.55 0.02 -0.21% 9.55 4 9.56 12 45.48
2013-08-29 2338 234828 106 2272014 9.55 9.78 9.51 9.65 0.10 1.05% 9.65 1 9.69 3 45.95
2013-08-30 2338 84660 62 813174 9.63 9.65 9.57 9.64 0.01 -0.1% 9.64 1 9.65 10 45.90
2013-09-02 2338 64443 40 620611 9.59 9.70 9.59 9.63 0.01 -0.1% 9.63 8 9.64 3 45.86
2013-09-03 2338 198723 80 1907507 9.63 9.63 9.56 9.60 0.03 -0.31% 9.60 4 9.62 7 45.71
2013-09-04 2338 138041 50 1331942 9.65 9.66 9.62 9.63 0.03 0.31% 9.62 7 9.63 29 45.86
2013-09-05 2338 210250 74 2031986 9.70 9.72 9.58 9.69 0.06 0.62% 9.66 1 9.69 8 46.14
2013-09-06 2338 202035 69 1957373 9.66 9.73 9.66 9.70 0.01 0.1% 9.69 1 9.71 3 46.19
2013-09-09 2338 120107 57 1157506 9.70 9.70 9.61 9.63 0.07 -0.72% 9.63 3 9.67 5 45.86
2013-09-10 2338 197211 82 1892691 9.62 9.63 9.56 9.58 0.05 -0.52% 9.57 6 9.58 2 45.62
2013-09-11 2338 142369 53 1356311 9.58 9.58 9.50 9.50 0.08 -0.84% 9.52 4 9.55 4 45.24
2013-09-12 2338 139229 45 1327112 9.50 9.58 9.50 9.54 0.04 0.42% 9.54 1 9.57 30 45.43
2013-09-13 2338 54567 41 520275 9.54 9.55 9.53 9.53 0.01 -0.1% 9.52 6 9.53 6 45.38
2013-09-14 2338 54539 56 517022 9.41 9.53 9.41 9.51 0.02 -0.21% 9.49 1 9.51 1 45.29
2013-09-16 2338 135617 70 1288927 9.52 9.53 9.48 9.53 0.02 0.21% 9.50 1 9.53 1 45.38
2013-09-17 2338 169253 55 1601495 9.56 9.56 9.42 9.47 0.06 -0.63% 9.47 4 9.53 2 45.10
2013-09-18 2338 47251 38 448274 9.47 9.52 9.47 9.48 0.01 0.11% 9.48 3 9.49 1 45.14
2013-09-23 2338 52945 36 502935 9.50 9.52 9.46 9.50 0.02 0.21% 9.47 2 9.50 44 45.24
2013-09-24 2338 122868 60 1167238 9.51 9.55 9.47 9.49 0.01 -0.11% 9.49 4 9.54 6 45.19
2013-09-25 2338 100557 54 955921 9.52 9.57 9.46 9.53 0.04 0.42% 9.52 40 9.53 1 45.38
2013-09-26 2338 224007 69 2135155 9.55 9.57 9.51 9.55 0.02 0.21% 9.54 1 9.55 1 45.48
2013-09-27 2338 57636 40 549550 9.56 9.56 9.52 9.55 0.00 0% 9.54 5 9.55 1 45.48
2013-09-30 2338 103800 46 986969 9.55 9.55 9.49 9.53 0.02 -0.21% 9.52 2 9.54 16 45.38
2013-10-01 2338 103610 58 987363 9.55 9.55 9.51 9.55 0.02 0.21% 9.52 2 9.55 4 45.48
2013-10-02 2338 236558 88 2253249 9.50 9.57 9.50 9.51 0.04 -0.42% 9.51 2 9.57 29 45.29
2013-10-03 2338 243956 121 2340402 9.53 9.63 9.53 9.63 0.12 1.26% 9.62 3 9.63 19 45.86
2013-10-04 2338 977193 349 9628346 9.67 9.99 9.67 9.80 0.17 1.77% 9.80 16 9.81 6 46.67
2013-10-07 2338 297686 100 2927150 9.90 9.90 9.78 9.82 0.02 0.2% 9.79 10 9.82 4 46.76
2013-10-08 2338 187296 91 1828451 9.82 9.82 9.74 9.77 0.05 -0.51% 9.77 4 9.78 1 46.52
2013-10-09 2338 305628 106 2966225 9.75 9.76 9.63 9.72 0.05 -0.51% 9.69 2 9.72 4 46.29
2013-10-11 2338 285327 79 2765157 9.72 9.75 9.63 9.68 0.04 -0.41% 9.68 2 9.70 1 46.10
2013-10-14 2338 248387 110 2378113 9.64 9.68 9.49 9.50 0.18 -1.86% 9.50 1 9.57 10 45.24
2013-10-15 2338 249295 85 2370064 9.52 9.59 9.47 9.58 0.08 0.84% 9.53 1 9.58 14 45.62
2013-10-16 2338 299213 78 2845151 9.58 9.58 9.49 9.57 0.01 -0.1% 9.51 6 9.57 51 45.57
2013-10-17 2338 210690 69 2018404 9.60 9.64 9.56 9.57 0.00 0% 9.57 2 9.58 5 45.57
2013-10-18 2338 276650 76 2652645 9.55 9.63 9.54 9.61 0.04 0.42% 9.60 10 9.61 5 45.76
2013-10-21 2338 427069 126 4086213 9.61 9.63 9.51 9.63 0.02 0.21% 9.58 5 9.63 35 45.86
2013-10-22 2338 348749 116 3327305 9.63 9.63 9.51 9.52 0.11 -1.14% 9.51 13 9.52 5 45.33
2013-10-23 2338 190215 70 1810097 9.52 9.55 9.50 9.52 0.00 0% 9.51 8 9.52 10 45.33
2013-10-24 2338 175216 73 1665664 9.52 9.56 9.50 9.54 0.02 0.21% 9.52 22 9.54 3 45.43
2013-10-25 2338 281110 87 2667384 9.51 9.54 9.45 9.45 0.09 -0.94% 9.45 29 9.52 4 45.00
2013-10-28 2338 133319 63 1265658 9.50 9.51 9.46 9.48 0.03 0.32% 9.48 1 9.50 3 45.14
2013-10-29 2338 217848 64 2071704 9.53 9.53 9.48 9.53 0.05 0.53% 9.52 41 9.54 8 45.38
2013-10-30 2338 311111 90 2979991 9.59 9.60 9.53 9.57 0.04 0.42% 9.56 20 9.57 2 45.57
2013-10-31 2338 112380 51 1076346 9.58 9.59 9.57 9.57 0.00 0% 9.57 2 9.58 1 45.57
2013-11-01 2338 95365 30 911405 9.60 9.60 9.53 9.53 0.04 -0.42% 9.53 2 9.57 6 45.38
2013-11-04 2338 91494 59 872409 9.48 9.58 9.48 9.50 0.03 -0.31% 9.50 14 9.55 6 45.24
2013-11-05 2338 103502 44 984607 9.50 9.55 9.50 9.50 0.00 0% 9.49 6 9.54 2 45.24
2013-11-06 2338 148760 52 1406067 9.50 9.50 9.41 9.45 0.05 -0.53% 9.45 9 9.47 2 45.00
2013-11-07 2338 103650 55 977370 9.45 9.46 9.41 9.42 0.03 -0.32% 9.43 5 9.46 2 44.86
2013-11-08 2338 136031 56 1278828 9.43 9.45 9.37 9.43 0.01 0.11% 9.43 1 9.44 11 44.90
2013-11-11 2338 214156 82 2011049 9.43 9.43 9.28 9.38 0.05 -0.53% 9.38 3 9.39 12 44.67
2013-11-12 2338 168950 76 1579402 9.38 9.40 9.28 9.29 0.09 -0.96% 9.30 3 9.33 1 44.24
2013-11-13 2338 111242 41 1033829 9.30 9.34 9.26 9.30 0.01 0.11% 9.30 6 9.31 2 44.29
2013-11-14 2338 147279 63 1365610 9.25 9.33 9.25 9.26 0.04 -0.43% 9.26 15 9.30 5 44.10
2013-11-15 2338 162393 67 1500703 9.25 9.29 9.22 9.27 0.01 0.11% 9.26 16 9.27 8 44.14
2013-11-18 2338 216683 67 1998269 9.22 9.27 9.18 9.25 0.02 -0.22% 9.20 8 9.21 1 154.17
2013-11-19 2338 106496 42 982820 9.26 9.26 9.20 9.23 0.02 -0.22% 9.23 6 9.24 10 153.83
2013-11-20 2338 135136 50 1244432 9.23 9.25 9.16 9.21 0.02 -0.22% 9.21 1 9.23 8 153.50
2013-11-21 2338 104375 54 956921 9.21 9.21 9.12 9.20 0.01 -0.11% 9.13 5 9.20 3 153.33
2013-11-22 2338 42106 33 387145 9.20 9.24 9.17 9.17 0.03 -0.33% 9.17 7 9.20 1 152.83
2013-11-25 2338 122769 57 1133828 9.19 9.29 9.19 9.21 0.04 0.44% 9.23 1 9.26 1 153.50
2013-11-26 2338 193968 68 1791039 9.15 9.32 9.15 9.30 0.09 0.98% 9.25 10 9.31 11 155.00
2013-11-27 2338 44381 26 411279 9.29 9.29 9.26 9.27 0.03 -0.32% 9.26 14 9.27 2 154.50
2013-11-28 2338 184001 79 1712023 9.27 9.35 9.27 9.33 0.06 0.65% 9.31 2 9.33 5 155.50
2013-11-29 2338 107181 49 1000051 9.30 9.38 9.30 9.33 0.00 0% 9.33 10 9.34 24 155.50
2013-12-02 2338 118966 48 1107631 9.33 9.33 9.24 9.32 0.01 -0.11% 9.30 19 9.32 1 155.33
2013-12-03 2338 1936546 269 18277871 9.32 9.64 9.32 9.44 0.12 1.29% 9.43 14 9.44 4 157.33
2013-12-04 2338 149533 61 1412061 9.44 9.48 9.40 9.45 0.01 0.11% 9.45 1 9.47 2 157.50
2013-12-05 2338 137028 43 1288671 9.40 9.46 9.35 9.44 0.01 -0.11% 9.39 2 9.44 1 157.33
2013-12-06 2338 60742 33 569939 9.33 9.44 9.33 9.38 0.06 -0.64% 9.38 1 9.39 5 156.33
2013-12-09 2338 130310 69 1223717 9.41 9.42 9.38 9.40 0.02 0.21% 9.39 2 9.41 2 156.67
2013-12-10 2338 102521 46 961357 9.37 9.41 9.35 9.41 0.01 0.11% 9.36 6 9.41 3 156.83
2013-12-11 2338 666370 116 6233290 9.41 9.42 9.27 9.27 0.14 -1.49% 9.27 3 9.30 11 154.50
2013-12-12 2338 90303 48 838859 9.28 9.30 9.27 9.30 0.03 0.32% 9.28 11 9.30 5 155.00
2013-12-13 2338 96151 57 894200 9.33 9.40 9.28 9.35 0.05 0.54% 9.31 1 9.35 8 155.83
2013-12-16 2338 107625 44 999457 9.30 9.33 9.28 9.28 0.07 -0.75% 9.28 8 9.30 20 154.67
2013-12-17 2338 75153 37 699931 9.28 9.35 9.28 9.30 0.02 0.22% 9.30 112 9.34 1 155.00
2013-12-18 2338 58211 33 541401 9.26 9.34 9.23 9.34 0.04 0.43% 9.30 5 9.32 1 155.67
2013-12-19 2338 74768 35 696155 9.25 9.34 9.25 9.33 0.01 -0.11% 9.33 9 9.34 29 155.50
2013-12-20 2338 114256 52 1062564 9.33 9.34 9.25 9.30 0.03 -0.32% 9.30 17 9.32 4 155.00
2013-12-23 2338 114675 64 1066870 9.25 9.36 9.25 9.30 0.00 0% 9.30 18 9.32 2 155.00
2013-12-24 2338 109539 60 1021425 9.30 9.41 9.30 9.32 0.02 0.22% 9.32 29 9.35 7 155.33
2013-12-25 2338 133345 70 1246108 9.32 9.38 9.32 9.38 0.06 0.64% 9.37 26 9.38 3 156.33
2013-12-26 2338 175922 75 1654655 9.38 9.43 9.38 9.40 0.02 0.21% 9.40 3 9.42 24 156.67
2013-12-27 2338 536319 163 5092165 9.40 9.55 9.40 9.48 0.08 0.85% 9.48 40 9.50 5 158.00
2013-12-30 2338 1206304 350 11703467 9.50 9.90 9.35 9.90 0.42 4.43% 9.89 50 9.90 64 165.00
2013-12-31 2338 3723218 772 37571943 9.90 10.30 9.67 10.20 0.30 3.03% 10.05 5 10.20 66 170.00
2013-12-31 2338 3723218 772 37571943 9.90 10.30 9.67 10.20 0.30 0% 10.05 5 10.20 66 170.00