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　10.05
0
0%		9.94
-0.11
-1.09%		 　9.56
-0.38
-3.82%		9.80
0.24
2.51%		9.94
0.14
1.43%		9.94
0
0%		9.96
0.02
0.2%		 　10.00
0.04
0.4%		10.00
0
0%		10.00
0
0%		10.15
0.15
1.5%		10.05
-0.1
-0.99%		 　9.98
-0.07
-0.7%		10.00
0.02
0.2%		9.97
-0.03
-0.3%		9.97
0
0%		9.89
-0.08
-0.8%		 　9.81
-0.08
-0.81%		 9.89
2 月　　　　9.68
-0.13
-1.33%		9.69
0.01
0.1%		9.76
0.07
0.72%		 　9.76
0
0%		9.78
0.02
0.2%		9.73
-0.05
-0.51%		9.92
0.19
1.95%		9.93
0.01
0.1%		 　9.92
-0.01
-0.1%		9.92
0
0%		10.00
0.08
0.81%		10.40
0.4
4%		10.30
-0.1
-0.96%		 　10.25
-0.05
-0.49%		10.05
-0.2
-1.95%		10.10
0.05
0.5%		10.35
0.25
2.48%		 10.03
3 月　　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.25
0
0%		10.25
0
0%		10.10
-0.15
-1.46%		 　10.10
0
0%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		9.97
-0.03
-0.3%		 　10.00
0.03
0.3%		10.10
0.1
1%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		 　10.00
-0.15
-1.48%		10.05
0.05
0.5%		10.25
0.2
1.99%		10.20
-0.05
-0.49%		10.20
0
0%		 10.15
-0.05
-0.49%		10.12
4 月10.15
0
0%		10.15
0
0%		10.15
0
0%		 　　10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.10
0
0%		10.30
0.2
1.98%		10.35
0.05
0.49%		 　10.35
0
0%		11.05
0.7
6.76%		11.40
0.35
3.17%		11.40
0
0%		11.30
-0.1
-0.88%		 　11.30
0
0%		11.10
-0.2
-1.77%		11.05
-0.05
-0.45%		11.20
0.15
1.36%		10.50
-0.7
-6.25%		 　10.40
-0.1
-0.95%		10.55
0.15
1.44%		10.30
-0.25
-2.37%		 10.61
5 月　10.50
0.2
1.94%		 　10.60
0.1
0.95%		10.65
0.05
0.47%		10.65
0
0%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.45
-0.15
-1.42%		10.40
-0.05
-0.48%		10.70
0.3
2.88%		10.60
-0.1
-0.93%		10.50
-0.1
-0.94%		 　10.50
0
0%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		10.50
0.1
0.96%		10.60
0.1
0.95%		 　10.70
0.1
0.94%		10.70
0
0%		10.90
0.2
1.87%		10.85
-0.05
-0.46%		10.85
0
0%		 10.61
6 月　　10.85
0
0%		10.85
0
0%		11.00
0.15
1.38%		11.00
0
0%		 　11.40
0.4
3.64%		11.15
-0.25
-2.19%		11.20
0.05
0.45%		11.20
0
0%		11.25
0.05
0.45%		 　11.20
-0.05
-0.44%		11.20
0
0%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.10
-0.15
-1.33%		 　11.10
0
0%		10.55
-0.55
-4.95%		10.75
0.2
1.9%		10.80
0.05
0.47%		10.65
-0.15
-1.39%		 　10.60
-0.05
-0.47%		 11.01
7 月10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　10.75
0.15
1.42%		10.75
0
0%		10.65
-0.1
-0.93%		10.55
-0.1
-0.94%		10.40
-0.15
-1.42%		 　10.45
0.05
0.48%		10.45
0
0%		10.45
0
0%		10.45
0
0%		10.50
0.05
0.48%		 　10.45
-0.05
-0.48%		10.50
0.05
0.48%		 10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		 　10.40
0
0%		10.35
-0.05
-0.48%		10.35
0
0%		10.35
0
0%		10.5
8 月10.30
-0.05
-0.48%		 　10.30
0
0%		10.20
-0.1
-0.97%		10.10
-0.1
-0.98%		10.10
0
0%		10.05
-0.05
-0.5%		 　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.10
0
0%		10.10
0
0%		 　9.90
-0.2
-1.98%		9.96
0.06
0.61%		9.95
-0.01
-0.1%		9.95
0
0%		10.00
0.05
0.5%		 　10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.00
0
0%		9.98
-0.02
-0.2%		10.10
0.12
1.2%		 10.06
9 月10.00
-0.1
-0.99%		10.00
0
0%		10.00
0
0%		10.05
0.05
0.5%		9.99
-0.06
-0.6%		 　　10.10
0.11
1.1%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　9.96
-0.09
-0.9%		9.93
-0.03
-0.3%		9.90
-0.03
-0.3%		9.91
0.01
0.1%		9.93
0.02
0.2%		 　9.91
-0.02
-0.2%		9.90
-0.01
-0.1%		9.94
0.04
0.4%		9.85
-0.09
-0.91%		9.80
-0.05
-0.51%		 　9.65
-0.15
-1.53%		9.67
0.02
0.21%		 9.92
10 月9.67
0
0%		9.67
0
0%		9.77
0.1
1.03%		 　9.77
0
0%		9.68
-0.09
-0.92%		9.61
-0.07
-0.72%		9.55
-0.06
-0.62%		 　　9.44
-0.11
-1.15%		9.39
-0.05
-0.53%		9.26
-0.13
-1.38%		9.19
-0.07
-0.76%		9.19
0
0%		 　9.26
0.07
0.76%		9.36
0.1
1.08%		9.39
0.03
0.32%		9.36
-0.03
-0.32%		9.27
-0.09
-0.96%		 　9.16
-0.11
-1.19%		9.21
0.05
0.55%		9.31
0.1
1.09%		9.31
0
0%		9.43
0.12
1.29%		9.42
11 月 　9.41
-0.02
-0.21%		9.39
-0.02
-0.21%		9.40
0.01
0.11%		9.35
-0.05
-0.53%		9.35
0
0%		 　9.35
0
0%		9.58
0.23
2.46%		9.55
-0.03
-0.31%		9.52
-0.03
-0.31%		9.42
-0.1
-1.05%		 　9.18
-0.24
-2.55%		9.16
-0.02
-0.22%		9.18
0.02
0.22%		9.22
0.04
0.44%		9.25
0.03
0.33%		 　9.24
-0.01
-0.11%		9.23
-0.01
-0.11%		9.25
0.02
0.22%		9.26
0.01
0.11%		9.30
0.04
0.43%		 9.31
12 月9.24
-0.06
-0.65%		9.29
0.05
0.54%		9.38
0.09
0.97%		9.55
0.17
1.81%		9.46
-0.09
-0.94%		 　9.95
0.49
5.18%		10.00
0.05
0.5%		10.20
0.2
2%		10.00
-0.2
-1.96%		9.93
-0.07
-0.7%		 　9.83
-0.1
-1.01%		9.85
0.02
0.2%		9.82
-0.03
-0.3%		9.77
-0.05
-0.51%		9.81
0.04
0.41%		 　9.83
0.02
0.2%		9.94
0.11
1.12%		9.95
0.01
0.1%		9.95
0
0%		9.95
0
0%		9.98
0.03
0.3%		 9.95
-0.03
-0.3%		9.95
0
0%		10.20
0.25
2.51%		9.83

說明:最高漲幅:6.76%最低跌幅:-6.25% 最高價:11.40最低價:9.16平均價:10.1,灰色底表示週末,漲107天(11.66)元,跌141天(-13.17)元,平盤66天
7%=1,5%=2,4%=3,3%=4,2%=12,1%=45,0%=106,-0%=1,-1%=1,-2%=2,-3%=2,-4%=9,-5%=53,-6%=73,

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
2014-01-02 2338 1718670 476 17635100 10.00 10.40 10.00 10.05 0.15 0% 10.05 30 10.15 10 167.50
2014-01-03 2338 1136711 264 11330124 10.05 10.20 9.88 9.94 0.11 -1.09% 9.92 8 9.94 36 165.67
2014-01-06 2338 514482 176 5071953 10.10 10.10 9.56 9.56 0.38 -3.82% 9.56 24 9.90 2 159.33
2014-01-07 2338 539477 199 5268422 9.68 9.85 9.68 9.80 0.24 2.51% 9.80 21 9.83 2 163.33
2014-01-08 2338 516594 196 5166284 9.80 10.10 9.80 9.94 0.14 1.43% 9.94 7 9.96 1 165.67
2014-01-09 2338 762421 192 7643303 9.96 10.15 9.91 9.94 0.00 0% 9.94 9 9.98 1 165.67
2014-01-10 2338 298458 122 2976541 10.05 10.10 9.91 9.96 0.02 0.2% 9.94 3 9.96 2 166.00
2014-01-13 2338 747290 176 7488506 10.05 10.15 9.93 10.00 0.04 0.4% 9.96 3 10.00 53 166.67
2014-01-14 2338 166727 74 1667599 9.99 10.10 9.95 10.00 0.00 0% 9.96 12 10.00 8 166.67
2014-01-15 2338 156418 85 1562244 10.05 10.05 9.96 10.00 0.00 0% 9.97 6 10.00 1 166.67
2014-01-16 2338 1074797 323 10871382 10.00 10.25 9.96 10.15 0.15 1.5% 10.10 63 10.15 20 169.17
2014-01-17 2338 624526 254 6306610 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 255 10.10 17 167.50
2014-01-20 2338 221223 87 2217863 10.05 10.10 9.98 9.98 0.07 -0.7% 9.98 2 10.00 10 166.33
2014-01-21 2338 653585 123 6537874 9.98 10.10 9.98 10.00 0.02 0.2% 9.99 1 10.00 9 166.67
2014-01-22 2338 351413 119 3511114 9.95 10.05 9.95 9.97 0.03 -0.3% 9.97 40 10.00 13 166.17
2014-01-23 2338 158357 61 1581938 10.05 10.05 9.96 9.97 0.00 0% 9.97 20 9.98 3 166.17
2014-01-24 2338 236802 89 2348108 9.95 9.97 9.85 9.89 0.08 -0.8% 9.89 13 9.93 2 164.83
2014-01-27 2338 338160 76 3330380 9.85 9.90 9.80 9.81 0.08 -0.81% 9.81 11 9.88 9 163.50
2014-02-05 2338 243238 96 2357979 9.70 9.75 9.61 9.68 0.13 -1.33% 9.68 5 9.69 1 161.33
2014-02-06 2338 203201 123 1969180 9.68 9.75 9.66 9.69 0.01 0.1% 9.69 9 9.73 5 161.50
2014-02-07 2338 231421 148 2261203 9.80 9.86 9.71 9.76 0.07 0.72% 9.75 17 9.76 1 162.67
2014-02-10 2338 199878 119 1956219 9.80 9.84 9.76 9.76 0.00 0% 9.76 1 9.80 2 162.67
2014-02-11 2338 239568 110 2327770 9.76 9.79 9.68 9.78 0.02 0.2% 9.73 4 9.78 1 163.00
2014-02-12 2338 353075 118 3439123 9.80 9.80 9.70 9.73 0.05 -0.51% 9.73 24 9.77 1 162.17
2014-02-13 2338 806585 245 7997510 9.73 10.10 9.73 9.92 0.19 1.95% 9.92 2 9.93 10 165.33
2014-02-14 2338 416160 146 4138018 9.92 9.99 9.90 9.93 0.01 0.1% 9.93 6 9.95 10 165.50
2014-02-17 2338 261499 101 2605126 9.98 10.05 9.91 9.92 0.01 -0.1% 9.92 4 9.93 30 165.33
2014-02-18 2338 243651 71 2414049 9.98 9.98 9.87 9.92 0.00 0% 9.90 6 9.92 11 165.33
2014-02-19 2338 338781 143 3374767 9.97 10.00 9.91 10.00 0.08 0.81% 10.00 107 10.05 44 166.67
2014-02-20 2338 4308023 1060 44801426 10.10 10.55 10.10 10.40 0.40 4% 10.35 31 10.40 38 173.33
2014-02-21 2338 972625 296 10053299 10.40 10.45 10.25 10.30 0.10 -0.96% 10.30 24 10.35 31 171.67
2014-02-24 2338 545912 198 5602195 10.35 10.35 10.20 10.25 0.05 -0.49% 10.25 12 10.30 12 170.83
2014-02-25 2338 1064110 314 10882050 10.25 10.40 10.05 10.05 0.20 -1.95% 10.05 12 10.10 23 167.50
2014-02-26 2338 1405883 362 14175880 10.05 10.20 10.00 10.10 0.05 0.5% 10.05 113 10.10 2 168.33
2014-02-27 2338 4790408 1144 50004318 10.00 10.60 10.00 10.35 0.25 2.48% 10.30 151 10.35 1 172.50
2014-03-03 2338 862162 240 8821246 10.35 10.35 10.15 10.30 0.05 -0.48% 10.25 20 10.30 1 171.67
2014-03-04 2338 540350 148 5531998 10.20 10.35 10.15 10.25 0.05 -0.49% 10.20 48 10.25 3 170.83
2014-03-05 2338 750458 213 7711542 10.25 10.35 10.25 10.25 0.00 0% 10.25 43 10.30 6 170.83
2014-03-06 2338 1104142 261 11406589 10.25 10.40 10.25 10.25 0.00 0% 10.25 58 10.35 135 170.83
2014-03-07 2338 838096 241 8566661 10.30 10.35 10.10 10.10 0.15 -1.46% 10.10 48 10.15 1 168.33
2014-03-10 2338 443385 127 4492711 10.10 10.20 10.10 10.10 0.00 0% 10.10 21 10.20 116 168.33
2014-03-11 2338 378823 108 3836165 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 11 10.20 116 169.17
2014-03-12 2338 316064 111 3179687 10.05 10.10 10.05 10.05 0.10 -0.99% 10.05 15 10.10 5 167.50
2014-03-13 2338 950338 219 9540138 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 33 10.05 2 166.67
2014-03-14 2338 704065 170 7042786 10.00 10.10 9.93 9.97 0.03 -0.3% 9.97 6 10.05 16 166.17
2014-03-17 2338 508909 119 5114744 9.94 10.15 9.94 10.00 0.03 0.3% 10.00 52 10.10 3 166.67
2014-03-18 2338 562916 145 5666560 10.10 10.15 10.00 10.10 0.10 1% 10.05 5 10.10 1 168.33
2014-03-19 2338 2191591 444 22466918 10.15 10.40 10.15 10.20 0.10 0.99% 10.20 115 10.25 22 170.00
2014-03-20 2338 818062 216 8268023 10.15 10.20 10.05 10.10 0.10 -0.98% 10.10 25 10.15 33 168.33
2014-03-21 2338 521356 145 5288042 10.05 10.20 10.05 10.15 0.05 0.5% 10.10 27 10.15 1 169.17
2014-03-24 2338 439074 152 4387882 10.15 10.15 9.95 10.00 0.15 -1.48% 10.00 60 10.05 18 166.67
2014-03-25 2338 379092 114 3819369 10.05 10.15 10.00 10.05 0.05 0.5% 10.05 23 10.10 30 167.50
2014-03-26 2338 1018029 233 10311584 10.10 10.25 10.05 10.25 0.20 1.99% 10.20 11 10.25 93 170.83
2014-03-27 2338 499145 141 5091668 10.25 10.25 10.15 10.20 0.05 -0.49% 10.20 3 10.25 163 170.00
2014-03-28 2338 435886 132 4437445 10.20 10.25 10.10 10.20 0.00 0% 10.15 7 10.20 37 170.00
2014-03-31 2338 511727 166 5204486 10.20 10.25 10.05 10.15 0.05 -0.49% 10.15 29 10.20 58 169.17
2014-04-01 2338 339869 83 3452118 10.15 10.20 10.10 10.15 0.00 0% 10.15 95 10.20 111 59.71
2014-04-02 2338 795582 202 8030445 10.15 10.20 10.00 10.15 0.00 0% 10.10 2 10.15 18 59.71
2014-04-03 2338 385440 126 3905162 10.15 10.20 10.10 10.15 0.00 0% 10.10 23 10.20 233 59.71
2014-04-07 2338 449632 119 4532120 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 96 10.10 5 59.12
2014-04-08 2338 214942 73 2171965 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 12 10.15 113 59.41
2014-04-09 2338 430636 127 4359234 10.05 10.15 10.05 10.10 0.00 0% 10.10 95 10.15 22 59.41
2014-04-10 2338 2490624 625 25790361 10.15 10.50 10.15 10.30 0.20 1.98% 10.30 16 10.35 11 60.59
2014-04-11 2338 629560 189 6469084 10.30 10.35 10.20 10.35 0.05 0.49% 10.30 33 10.35 22 60.88
2014-04-14 2338 428159 142 4418336 10.35 10.35 10.25 10.35 0.00 0% 10.30 24 10.35 8 60.88
2014-04-15 2338 7144621 1517 77222399 10.45 11.05 10.40 11.05 0.70 6.76% 11.05 1847 0.00 0 65.00
2014-04-16 2338 10723082 2979 122005111 11.20 11.55 11.20 11.40 0.35 3.17% 11.40 136 11.45 39 67.06
2014-04-17 2338 2575046 920 29241107 11.50 11.55 11.25 11.40 0.00 0% 11.35 68 11.40 95 67.06
2014-04-18 2338 2690437 841 30832333 11.45 11.70 11.25 11.30 0.10 -0.88% 11.30 85 11.35 8 66.47
2014-04-21 2338 1737684 488 19525705 11.35 11.35 11.10 11.30 0.00 0% 11.25 25 11.30 110 66.47
2014-04-22 2338 1492309 475 16658173 11.30 11.30 11.05 11.10 0.20 -1.77% 11.10 61 11.15 21 65.29
2014-04-23 2338 1297255 402 14453655 11.20 11.30 11.05 11.05 0.05 -0.45% 11.05 23 11.10 43 65.00
2014-04-24 2338 2024854 655 22906171 11.10 11.55 11.05 11.20 0.15 1.36% 11.20 5 11.25 14 65.88
2014-04-25 2338 3306245 827 35349671 11.20 11.25 10.45 10.50 0.70 -6.25% 10.50 3 10.55 9 61.76
2014-04-28 2338 1101115 315 11428687 10.45 10.50 10.20 10.40 0.10 -0.95% 10.35 70 10.40 6 61.18
2014-04-29 2338 890501 212 9379558 10.45 10.60 10.45 10.55 0.15 1.44% 10.50 83 10.55 14 62.06
2014-04-30 2338 660808 244 6884280 10.55 10.55 10.30 10.30 0.25 -2.37% 10.30 73 10.35 8 60.59
2014-05-02 2338 483071 158 5028986 10.35 10.50 10.30 10.50 0.20 1.94% 10.45 34 10.50 27 61.76
2014-05-05 2338 1261098 351 13264573 10.50 10.70 10.30 10.60 0.10 0.95% 10.60 2 10.65 2 62.35
2014-05-06 2338 923464 281 9847840 10.65 10.75 10.60 10.65 0.05 0.47% 10.60 18 10.65 4 62.65
2014-05-07 2338 477997 164 5076215 10.60 10.75 10.55 10.65 0.00 0% 10.60 44 10.65 3 62.65
2014-05-08 2338 588279 183 6275324 10.65 10.75 10.60 10.60 0.05 -0.47% 10.60 110 10.65 11 62.35
2014-05-09 2338 459132 154 4861835 10.65 10.65 10.50 10.60 0.00 0% 10.55 34 10.60 7 62.35
2014-05-12 2338 361206 121 3790338 10.60 10.60 10.40 10.45 0.15 -1.42% 10.45 1 10.50 1 61.47
2014-05-13 2338 547581 182 5719261 10.45 10.55 10.35 10.40 0.05 -0.48% 10.40 11 10.45 530 61.18
2014-05-14 2338 2702468 494 28605359 10.40 10.70 10.35 10.70 0.30 2.88% 10.65 23 10.70 17 62.94
2014-05-15 2338 543533 171 5734244 10.60 10.65 10.50 10.60 0.10 -0.93% 10.60 6 10.65 20 34.19
2014-05-16 2338 399680 119 4178355 10.60 10.60 10.40 10.50 0.10 -0.94% 10.50 25 10.55 7 33.87
2014-05-19 2338 405789 115 4245492 10.55 10.55 10.40 10.50 0.00 0% 10.45 8 10.50 6 33.87
2014-05-20 2338 273649 91 2878963 10.50 10.60 10.45 10.55 0.05 0.48% 10.50 2 10.55 22 34.03
2014-05-21 2338 316221 110 3304572 10.55 10.55 10.40 10.40 0.15 -1.42% 10.40 73 10.50 59 33.55
2014-05-22 2338 339031 96 3564519 10.45 10.55 10.45 10.50 0.10 0.96% 10.45 120 10.50 102 33.87
2014-05-23 2338 310610 108 3283652 10.50 10.60 10.50 10.60 0.10 0.95% 10.55 27 10.60 33 34.19
2014-05-26 2338 566838 206 6044129 10.65 10.75 10.60 10.70 0.10 0.94% 10.65 36 10.70 83 34.52
2014-05-27 2338 745019 227 7991049 10.65 10.80 10.60 10.70 0.00 0% 10.70 39 10.75 23 34.52
2014-05-28 2338 1194635 361 12996404 10.80 10.95 10.80 10.90 0.20 1.87% 10.85 31 10.90 26 35.16
2014-05-29 2338 572764 212 6252960 10.95 11.05 10.80 10.85 0.05 -0.46% 10.85 24 10.90 30 35.00
2014-05-30 2338 508106 209 5528835 10.90 11.00 10.80 10.85 0.00 0% 10.85 18 10.90 11 35.00
2014-06-03 2338 511030 145 5536871 10.85 10.90 10.75 10.85 0.00 0% 10.80 35 10.85 27 35.00
2014-06-04 2338 2001987 446 21956654 10.85 11.10 10.75 10.85 0.00 0% 10.85 56 10.90 4 35.00
2014-06-05 2338 449714 230 4920176 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 21 11.00 217 35.48
2014-06-06 2338 1039749 380 11547399 11.00 11.25 10.95 11.00 0.00 0% 11.00 3 11.05 36 35.48
2014-06-09 2338 4219818 1224 48241283 11.05 11.60 11.05 11.40 0.40 3.64% 11.40 49 11.45 31 36.77
2014-06-10 2338 1148594 402 12894056 11.40 11.40 11.10 11.15 0.25 -2.19% 11.15 46 11.20 15 35.97
2014-06-11 2338 1074464 346 12004370 11.20 11.30 11.10 11.20 0.05 0.45% 11.20 14 11.25 3 36.13
2014-06-12 2338 612168 232 6856116 11.20 11.25 11.15 11.20 0.00 0% 11.20 5 11.25 32 36.13
2014-06-13 2338 442495 186 4960438 11.15 11.30 11.10 11.25 0.05 0.45% 11.20 31 11.25 15 36.29
2014-06-16 2338 685645 235 7690472 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 3 11.25 40 36.13
2014-06-17 2338 665916 220 7476408 11.25 11.30 11.15 11.20 0.00 0% 11.15 93 11.20 19 36.13
2014-06-18 2338 622879 308 6928156 11.15 11.20 11.05 11.10 0.10 -0.89% 11.05 51 11.10 31 35.81
2014-06-19 2338 3323984 509 37114864 11.15 11.30 11.00 11.25 0.15 1.35% 11.20 25 11.30 351 36.29
2014-06-20 2338 834515 290 9328215 11.25 11.30 11.05 11.10 0.15 -1.33% 11.05 120 11.10 85 35.81
2014-06-23 2338 1456487 462 16142207 11.10 11.20 10.95 11.10 0.00 0% 11.05 65 11.10 11 35.81
2014-06-24 2338 1470929 487 15506345 10.45 10.65 10.45 10.55 0.00 -4.95% 10.50 142 10.55 20 34.03
2014-06-25 2338 4608435 610 49082995 10.55 10.90 10.50 10.75 0.20 1.9% 10.70 106 10.75 13 34.68
2014-06-26 2338 1616711 456 17425830 10.90 10.95 10.65 10.80 0.05 0.47% 10.80 68 10.85 63 34.84
2014-06-27 2338 520085 192 5560793 10.75 10.75 10.65 10.65 0.15 -1.39% 10.65 53 10.70 21 34.35
2014-06-30 2338 1687016 255 17860714 10.65 10.70 10.55 10.60 0.05 -0.47% 10.55 103 10.60 189 34.19
2014-07-01 2338 736557 396 7820156 10.60 10.75 10.50 10.65 0.05 0.47% 10.60 67 10.65 66 34.35
2014-07-02 2338 900462 304 9589143 10.65 10.75 10.55 10.60 0.05 -0.47% 10.55 74 10.60 36 34.19
2014-07-03 2338 373334 142 3946853 10.60 10.65 10.50 10.55 0.05 -0.47% 10.55 19 10.60 87 34.03
2014-07-04 2338 402040 140 4257618 10.60 10.65 10.55 10.60 0.05 0.47% 10.55 75 10.60 33 34.19
2014-07-07 2338 1983131 548 21335297 10.60 10.85 10.60 10.75 0.15 1.42% 10.75 65 10.80 133 34.68
2014-07-08 2338 604876 207 6474125 10.70 10.80 10.65 10.75 0.00 0% 10.70 111 10.75 29 34.68
2014-07-09 2338 582553 129 6209960 10.70 10.75 10.60 10.65 0.10 -0.93% 10.60 143 10.65 11 34.35
2014-07-10 2338 898222 246 9505177 10.70 10.70 10.50 10.55 0.10 -0.94% 10.55 103 10.60 37 34.03
2014-07-11 2338 1028157 301 10741862 10.60 10.60 10.30 10.40 0.15 -1.42% 10.35 68 10.40 15 33.55
2014-07-14 2338 552588 177 5744213 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 27 10.45 52 33.71
2014-07-15 2338 289002 139 3033866 10.45 10.55 10.45 10.45 0.00 0% 10.45 5 10.50 43 33.71
2014-07-16 2338 182834 90 1908627 10.50 10.50 10.40 10.45 0.00 0% 10.40 49 10.45 3 33.71
2014-07-17 2338 535489 191 5654932 10.40 10.70 10.40 10.45 0.00 0% 10.45 244 10.55 5 33.71
2014-07-18 2338 205213 105 2145363 10.40 10.55 10.40 10.50 0.05 0.48% 10.45 36 10.50 5 33.87
2014-07-21 2338 394835 109 4147130 10.65 10.65 10.40 10.45 0.05 -0.48% 10.45 88 10.50 47 33.71
2014-07-22 2338 464715 141 4877765 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 27 10.55 55 33.87
2014-07-24 2338 369007 141 3854917 10.50 10.50 10.40 10.45 0.05 -0.48% 10.45 27 10.50 45 33.71
2014-07-25 2338 529973 160 5524067 10.40 10.45 10.40 10.40 0.05 -0.48% 10.40 51 10.45 10 33.55
2014-07-28 2338 856696 200 8990346 10.40 10.60 10.40 10.40 0.00 0% 10.40 125 10.45 3 33.55
2014-07-29 2338 378557 164 3929708 10.40 10.50 10.30 10.35 0.05 -0.48% 10.35 25 10.40 15 33.39
2014-07-30 2338 283420 101 2933770 10.35 10.40 10.30 10.35 0.00 0% 10.35 30 10.40 32 33.39
2014-07-31 2338 164951 81 1707188 10.40 10.40 10.30 10.35 0.00 0% 10.35 56 10.40 56 33.39
2014-08-01 2338 457014 127 4697243 10.25 10.35 10.20 10.30 0.05 -0.48% 10.25 69 10.30 16 33.23
2014-08-04 2338 432250 135 4431560 10.25 10.35 10.20 10.30 0.00 0% 10.30 11 10.35 4 33.23
2014-08-05 2338 265728 96 2719188 10.30 10.40 10.20 10.20 0.10 -0.97% 10.20 57 10.25 9 32.90
2014-08-06 2338 387176 151 3915573 10.25 10.25 10.05 10.10 0.10 -0.98% 10.05 154 10.10 3 32.58
2014-08-07 2338 248582 111 2511827 10.10 10.20 10.05 10.10 0.00 0% 10.05 101 10.15 14 32.58
2014-08-08 2338 170844 81 1714640 10.10 10.10 10.00 10.05 0.05 -0.5% 10.05 1 10.10 37 32.42
2014-08-11 2338 198795 83 2004739 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 16 10.15 12 32.58
2014-08-12 2338 189056 61 1905310 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 65 10.10 16 32.42
2014-08-13 2338 178287 74 1792783 10.00 10.15 10.00 10.10 0.05 0.5% 10.05 106 10.10 9 32.58
2014-08-14 2338 227288 85 2303572 10.15 10.20 10.10 10.10 0.00 0% 10.10 14 10.15 24 33.67
2014-08-15 2338 842048 174 8430670 10.10 10.10 9.98 10.10 0.00 0% 10.05 1 10.10 80 33.67
2014-08-18 2338 581608 167 5776420 10.10 10.10 9.75 9.90 0.20 -1.98% 9.90 19 9.92 2 33.00
2014-08-19 2338 311816 85 3112513 9.90 10.00 9.90 9.96 0.06 0.61% 9.96 21 10.00 15 33.20
2014-08-20 2338 130050 76 1295852 9.95 9.98 9.95 9.95 0.01 -0.1% 9.95 88 9.98 8 33.17
2014-08-21 2338 141640 58 1410596 9.99 9.99 9.93 9.95 0.00 0% 9.95 4 9.97 3 33.17
2014-08-22 2338 345185 124 3453156 10.00 10.10 9.93 10.00 0.05 0.5% 10.00 34 10.05 4 33.33
2014-08-25 2338 129479 81 1296502 10.00 10.05 9.96 10.05 0.05 0.5% 10.00 7 10.05 8 33.50
2014-08-26 2338 126695 62 1267279 10.05 10.05 9.99 10.00 0.05 -0.5% 10.00 14 10.05 50 33.33
2014-08-27 2338 451168 151 4515737 10.00 10.05 10.00 10.00 0.00 0% 10.00 27 10.05 25 33.33
2014-08-28 2338 228668 102 2284767 10.00 10.05 9.95 9.98 0.02 -0.2% 9.98 10 10.00 4 33.27
2014-08-29 2338 347960 144 3496080 10.10 10.15 9.99 10.10 0.12 1.2% 10.05 38 10.10 18 33.67
2014-09-01 2338 325251 135 3264402 10.10 10.15 9.99 10.00 0.10 -0.99% 10.00 64 10.05 3 33.33
2014-09-02 2338 327611 102 3279146 10.05 10.10 9.99 10.00 0.00 0% 9.99 26 10.00 10 33.33
2014-09-03 2338 431698 104 4332220 10.10 10.10 9.99 10.00 0.00 0% 10.00 4 10.05 16 33.33
2014-09-04 2338 101798 65 1020090 10.00 10.05 9.95 10.05 0.05 0.5% 10.00 28 10.05 4 33.50
2014-09-05 2338 252326 71 2532775 10.10 10.10 9.99 9.99 0.06 -0.6% 9.99 13 10.05 12 33.30
2014-09-09 2338 1794000 283 18066198 10.00 10.30 9.99 10.10 0.11 1.1% 10.10 34 10.15 23 33.67
2014-09-10 2338 345730 107 3471850 10.00 10.15 10.00 10.05 0.05 -0.5% 10.05 8 10.10 87 33.50
2014-09-11 2338 829966 136 8373101 10.05 10.20 10.05 10.10 0.05 0.5% 10.10 41 10.15 2 33.67
2014-09-12 2338 191947 82 1932420 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 10 10.10 5 33.50
2014-09-15 2338 131337 75 1310881 10.00 10.05 9.96 9.96 0.09 -0.9% 9.96 28 9.99 2 33.20
2014-09-16 2338 204132 75 2028466 9.93 10.00 9.91 9.93 0.03 -0.3% 9.92 13 9.93 1 33.10
2014-09-17 2338 282954 149 2811644 9.99 10.00 9.87 9.90 0.03 -0.3% 9.90 1 9.93 1 33.00
2014-09-18 2338 103367 68 1025555 9.97 9.97 9.90 9.91 0.01 0.1% 9.91 98 9.93 2 33.03
2014-09-19 2338 96948 48 964692 9.93 10.00 9.93 9.93 0.02 0.2% 9.93 23 9.97 6 33.10
2014-09-22 2338 88600 47 878351 9.93 9.95 9.88 9.91 0.02 -0.2% 9.91 11 9.92 2 33.03
2014-09-23 2338 634842 50 6281239 9.91 9.96 9.87 9.90 0.01 -0.1% 9.90 70 9.91 48 33.00
2014-09-24 2338 186358 76 1850672 9.90 9.96 9.90 9.94 0.04 0.4% 9.91 8 9.94 3 33.13
2014-09-25 2338 403795 77 3996117 9.94 9.94 9.85 9.85 0.09 -0.91% 9.85 2 9.87 1 32.83
2014-09-26 2338 344350 118 3357583 9.82 9.84 9.62 9.80 0.05 -0.51% 9.77 5 9.80 9 32.67
2014-09-29 2338 232787 98 2250421 9.80 9.80 9.62 9.65 0.15 -1.53% 9.65 29 9.67 1 32.17
2014-09-30 2338 342742 160 3291194 9.65 9.72 9.53 9.67 0.02 0.21% 9.67 8 9.71 2 32.23
2014-10-01 2338 62000 38 600710 9.65 9.73 9.65 9.67 0.00 0% 9.67 52 9.70 10 32.23
2014-10-02 2338 76437 47 738949 9.67 9.69 9.65 9.67 0.00 0% 9.67 3 9.69 10 32.23
2014-10-03 2338 116530 63 1133655 9.67 9.78 9.66 9.77 0.10 1.03% 9.75 4 9.77 8 32.57
2014-10-06 2338 174550 73 1698901 9.77 9.78 9.70 9.77 0.00 0% 9.73 1 9.77 15 32.57
2014-10-07 2338 100284 58 970514 9.70 9.70 9.66 9.68 0.09 -0.92% 9.68 2 9.69 4 32.27
2014-10-08 2338 107302 45 1032582 9.60 9.64 9.60 9.61 0.07 -0.72% 9.60 26 9.62 2 32.03
2014-10-09 2338 174142 80 1671312 9.65 9.66 9.55 9.55 0.06 -0.62% 9.55 5 9.60 5 31.83
2014-10-13 2338 346640 146 3277176 9.45 9.53 9.35 9.44 0.11 -1.15% 9.36 4 9.44 26 31.47
2014-10-14 2338 219394 119 2063874 9.40 9.47 9.38 9.39 0.05 -0.53% 9.38 28 9.39 17 31.30
2014-10-15 2338 282688 140 2632294 9.40 9.41 9.25 9.26 0.13 -1.38% 9.26 2 9.30 1 30.87
2014-10-16 2338 248164 105 2283825 9.26 9.26 9.15 9.19 0.07 -0.76% 9.20 5 9.25 37 30.63
2014-10-17 2338 169630 100 1559568 9.20 9.30 9.15 9.19 0.00 0% 9.15 13 9.19 4 30.63
2014-10-20 2338 242166 127 2244107 9.25 9.35 9.22 9.26 0.07 0.76% 9.24 3 9.26 7 30.87
2014-10-21 2338 292146 94 2732428 9.29 9.40 9.29 9.36 0.10 1.08% 9.34 19 9.36 3 31.20
2014-10-22 2338 249317 127 2337133 9.37 9.41 9.35 9.39 0.03 0.32% 9.38 1 9.40 71 31.30
2014-10-23 2338 296000 143 2777380 9.38 9.41 9.32 9.36 0.03 -0.32% 9.36 2 9.40 10 31.20
2014-10-24 2338 174545 97 1621450 9.24 9.36 9.24 9.27 0.09 -0.96% 9.27 9 9.29 5 30.90
2014-10-27 2338 253500 122 2326528 9.27 9.28 9.15 9.16 0.11 -1.19% 9.16 1 9.17 1 30.53
2014-10-28 2338 113156 78 1042129 9.21 9.25 9.17 9.21 0.05 0.55% 9.20 3 9.25 1 30.70
2014-10-29 2338 372400 124 3466486 9.22 9.39 9.22 9.31 0.10 1.09% 9.31 6 9.32 1 31.03
2014-10-30 2338 67160 43 625033 9.35 9.35 9.28 9.31 0.00 0% 9.31 11 9.35 7 31.03
2014-10-31 2338 276013 80 2588440 9.35 9.43 9.33 9.43 0.12 1.29% 9.42 6 9.43 3 31.43
2014-11-03 2338 253151 121 2382288 9.40 9.46 9.38 9.41 0.02 -0.21% 9.40 9 9.43 8 31.37
2014-11-04 2338 213203 118 2004683 9.42 9.45 9.39 9.39 0.02 -0.21% 9.39 11 9.41 11 31.30
2014-11-05 2338 147000 60 1386220 9.42 9.47 9.39 9.40 0.01 0.11% 9.40 29 9.44 4 31.33
2014-11-06 2338 237700 87 2230463 9.42 9.44 9.35 9.35 0.05 -0.53% 9.35 9 9.36 4 31.17
2014-11-07 2338 86085 52 805054 9.37 9.42 9.32 9.35 0.00 0% 9.35 2 9.40 9 31.17
2014-11-10 2338 203093 69 1901123 9.35 9.42 9.35 9.35 0.00 0% 9.35 20 9.40 2 31.17
2014-11-11 2338 1322780 509 12714288 9.42 9.70 9.38 9.58 0.23 2.46% 9.58 35 9.60 5 31.93
2014-11-12 2338 537889 222 5102759 9.55 9.55 9.43 9.55 0.03 -0.31% 9.55 1 9.56 14 30.81
2014-11-13 2338 272974 111 2604602 9.54 9.58 9.48 9.52 0.03 -0.31% 9.48 9 9.53 5 30.71
2014-11-14 2338 202193 89 1905105 9.49 9.49 9.37 9.42 0.10 -1.05% 9.42 4 9.46 7 30.39
2014-11-17 2338 373774 165 3470834 9.40 9.42 9.17 9.18 0.24 -2.55% 9.18 17 9.25 1 29.61
2014-11-18 2338 194918 100 1790155 9.21 9.22 9.15 9.16 0.02 -0.22% 9.16 9 9.23 7 29.55
2014-11-19 2338 112126 66 1031318 9.17 9.25 9.17 9.18 0.02 0.22% 9.18 8 9.19 16 29.61
2014-11-20 2338 150228 61 1386344 9.23 9.27 9.20 9.22 0.04 0.44% 9.22 2 9.25 9 29.74
2014-11-21 2338 232425 66 2149523 9.22 9.29 9.21 9.25 0.03 0.33% 9.23 6 9.25 14 29.84
2014-11-24 2338 149846 83 1383998 9.25 9.29 9.22 9.24 0.01 -0.11% 9.23 14 9.24 2 29.81
2014-11-25 2338 116758 43 1078241 9.22 9.26 9.21 9.23 0.01 -0.11% 9.23 4 9.26 20 29.77
2014-11-26 2338 247132 90 2278320 9.23 9.26 9.20 9.25 0.02 0.22% 9.23 1 9.25 22 29.84
2014-11-27 2338 87583 57 810268 9.26 9.27 9.23 9.26 0.01 0.11% 9.25 2 9.26 4 29.87
2014-11-28 2338 135361 65 1252067 9.23 9.30 9.21 9.30 0.04 0.43% 9.25 17 9.30 10 30.00
2014-12-01 2338 284192 115 2616816 9.20 9.24 9.18 9.24 0.06 -0.65% 9.19 10 9.24 6 29.81
2014-12-02 2338 240763 68 2223320 9.22 9.29 9.18 9.29 0.05 0.54% 9.26 8 9.29 8 29.97
2014-12-03 2338 312259 106 2915138 9.30 9.39 9.27 9.38 0.09 0.97% 9.38 1 9.39 16 30.26
2014-12-04 2338 734243 236 6969156 9.38 9.57 9.38 9.55 0.17 1.81% 9.54 5 9.55 28 30.81
2014-12-05 2338 195095 79 1848047 9.55 9.55 9.44 9.46 0.09 -0.94% 9.46 10 9.49 1 30.52
2014-12-08 2338 834742 225 8141292 9.47 9.97 9.46 9.95 0.49 5.18% 9.94 5 9.95 2 32.10
2014-12-09 2338 3012968 929 30276049 9.95 10.15 9.90 10.00 0.05 0.5% 10.00 138 10.05 15 32.26
2014-12-10 2338 2850143 534 28751797 9.95 10.20 9.95 10.20 0.20 2% 10.15 51 10.20 27 32.90
2014-12-11 2338 808256 253 8115561 10.15 10.20 9.96 10.00 0.20 -1.96% 9.98 4 10.00 8 32.26
2014-12-12 2338 3845175 1370 70870420 17.50 18.80 17.45 9.93 1.40 -0.7% 18.50 25 18.55 15 0.00
2014-12-15 2338 244095 125 2403558 9.93 9.93 9.82 9.83 0.10 -1.01% 9.83 12 9.84 2 31.71
2014-12-16 2338 260526 131 2571010 9.83 9.92 9.83 9.85 0.02 0.2% 9.85 3 9.88 3 31.77
2014-12-17 2338 170998 94 1680485 9.85 9.89 9.79 9.82 0.03 -0.3% 9.82 4 9.84 2 31.68
2014-12-18 2338 219052 87 2150253 9.84 9.89 9.77 9.77 0.05 -0.51% 9.77 9 9.82 5 31.52
2014-12-19 2338 289148 155 2837662 9.88 9.88 9.75 9.81 0.04 0.41% 9.76 1 9.81 10 31.65
2014-12-22 2338 232799 91 2284336 9.81 9.85 9.78 9.83 0.02 0.2% 9.83 1 9.85 11 31.71
2014-12-23 2338 175525 94 1749458 9.83 10.00 9.83 9.94 0.11 1.12% 9.92 1 9.93 1 32.06
2014-12-24 2338 207104 80 2059940 9.95 10.00 9.90 9.95 0.01 0.1% 9.95 2 9.96 4 32.10
2014-12-25 2338 186749 72 1854096 9.95 9.95 9.90 9.95 0.00 0% 9.95 1 9.97 3 32.10
2014-12-26 2338 251468 67 2501955 9.96 9.99 9.92 9.95 0.00 0% 9.95 27 9.97 3 32.10
2014-12-27 2338 245611 84 2455596 9.98 10.05 9.98 9.98 0.03 0.3% 9.98 34 10.00 49 32.19
2014-12-29 2338 235353 92 2349126 9.98 10.00 9.95 9.95 0.03 -0.3% 9.95 16 9.97 5 32.10
2014-12-30 2338 244807 72 2432497 9.95 9.98 9.92 9.95 0.00 0% 9.93 1 9.95 62 32.10
2014-12-31 2338 3636975 965 37061252 9.80 10.35 9.80 10.20 0.25 2.51% 10.20 30 10.25 38 32.90