中壽(2823)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　23.55
0
0%		23.70
0.15
0.64%		23.75
0.05
0.21%		23.85
0.1
0.42%		23.40
-0.45
-1.89%		 　23.40
0
0%		24.10
0.7
2.99%		24.00
-0.1
-0.41%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		 　23.95
0.1
0.42%		25.20
1.25
5.22%		24.65
-0.55
-2.18%		 　　　　　　　　　　25.85
1.2
4.87%		27.65
1.8
6.96%		24.34
2 月29.40
1.75
6.33%		30.10
0.7
2.38%		29.75
-0.35
-1.16%		30.55
0.8
2.69%		 29.80
-0.75
-2.45%		30.30
0.5
1.68%		30.95
0.65
2.15%		30.85
-0.1
-0.32%		30.55
-0.3
-0.97%		 　31.00
0.45
1.47%		30.50
-0.5
-1.61%		31.00
0.5
1.64%		29.70
-1.3
-4.19%		29.50
-0.2
-0.67%		 　29.60
0.1
0.34%		29.50
-0.1
-0.34%		29.80
0.3
1.02%		29.40
-0.4
-1.34%		29.70
0.3
1.02%		 　　　30.55
0.85
2.86%		 30.17
3 月30.45
-0.1
-0.33%		29.90
-0.55
-1.81%		29.65
-0.25
-0.84%		 28.65
-1
-3.37%		27.85
-0.8
-2.79%		27.85
0
0%		29.65
1.8
6.46%		29.35
-0.3
-1.01%		 　29.30
-0.05
-0.17%		29.85
0.55
1.88%		29.80
-0.05
-0.17%		29.65
-0.15
-0.5%		29.60
-0.05
-0.17%		 　29.70
0.1
0.34%		29.65
-0.05
-0.17%		29.70
0.05
0.17%		30.00
0.3
1.01%		30.60
0.6
2%		 　29.85
-0.75
-2.45%		29.75
-0.1
-0.34%		29.20
-0.55
-1.85%		28.10
-1.1
-3.77%		28.75
0.65
2.31%		 29.39
4 月　28.50
-0.25
-0.87%		27.75
-0.75
-2.63%		 26.80
-0.95
-3.42%		27.20
0.4
1.49%		 　26.50
-0.7
-2.57%		26.55
0.05
0.19%		26.20
-0.35
-1.32%		26.25
0.05
0.19%		27.35
1.1
4.19%		 　27.00
-0.35
-1.28%		26.55
-0.45
-1.67%		25.95
-0.6
-2.26%		26.05
0.1
0.39%		25.60
-0.45
-1.73%		 　25.80
0.2
0.78%		25.65
-0.15
-0.58%		26.25
0.6
2.34%		25.80
-0.45
-1.71%		25.60
-0.2
-0.78%		 　26.10
0.5
1.95%		 26.49
5 月　27.20
1.1
4.21%		26.70
-0.5
-1.84%		27.00
0.3
1.12%		 　26.45
-0.55
-2.04%		26.25
-0.2
-0.76%		25.80
-0.45
-1.71%		26.05
0.25
0.97%		25.70
-0.35
-1.34%		 　25.60
-0.1
-0.39%		25.25
-0.35
-1.37%		24.95
-0.3
-1.19%		26.35
1.4
5.61%		25.50
-0.85
-3.23%		 　26.30
0.8
3.14%		26.60
0.3
1.14%		25.70
-0.9
-3.38%		25.75
0.05
0.19%		25.60
-0.15
-0.58%		 　26.25
0.65
2.54%		27.00
0.75
2.86%		26.50
-0.5
-1.85%		27.45
0.95
3.58%		26.18
6 月26.70
-0.75
-2.73%		 　25.70
-1
-3.75%		26.00
0.3
1.17%		25.75
-0.25
-0.96%		26.05
0.3
1.17%		26.00
-0.05
-0.19%		 　26.70
0.7
2.69%		26.40
-0.3
-1.12%		26.60
0.2
0.76%		26.50
-0.1
-0.38%		27.35
0.85
3.21%		 　28.20
0.85
3.11%		27.70
-0.5
-1.77%		28.30
0.6
2.17%		27.60
-0.7
-2.47%		27.50
-0.1
-0.36%		 　27.30
-0.2
-0.73%		27.20
-0.1
-0.37%		27.35
0.15
0.55%		27.15
-0.2
-0.73%		27.80
0.65
2.39%		 27.04
7 月　28.20
0.4
1.44%		28.35
0.15
0.53%		28.65
0.3
1.06%		28.90
0.25
0.87%		28.80
-0.1
-0.35%		 　28.75
-0.05
-0.17%		28.25
-0.5
-1.74%		28.75
0.5
1.77%		28.20
-0.55
-1.91%		28.10
-0.1
-0.35%		 　27.60
-0.5
-1.78%		28.00
0.4
1.45%		27.70
-0.3
-1.07%		28.35
0.65
2.35%		28.15
-0.2
-0.71%		 　27.70
-0.45
-1.6%		27.95
0.25
0.9%		27.85
-0.1
-0.36%		28.45
0.6
2.15%		28.50
0.05
0.18%		 　28.90
0.4
1.4%		29.20
0.3
1.04%		28.32
8 月29.15
-0.05
-0.17%		 29.15
0
0%		 　29.20
0.05
0.17%		29.30
0.1
0.34%		28.95
-0.35
-1.19%		29.30
0.35
1.21%		28.85
-0.45
-1.54%		 　29.15
0.3
1.04%		28.80
-0.35
-1.2%		28.50
-0.3
-1.04%		28.70
0.2
0.7%		28.65
-0.05
-0.17%		 　28.70
0.05
0.17%		28.90
0.2
0.7%		28.95
0.05
0.17%		28.85
-0.1
-0.35%		28.55
-0.3
-1.04%		 　28.45
-0.1
-0.35%		28.00
-0.45
-1.58%		27.70
-0.3
-1.07%		27.10
-0.6
-2.17%		27.10
0
0%		28.69
9 月 　26.90
-0.2
-0.74%		26.85
-0.05
-0.19%		26.75
-0.1
-0.37%		27.00
0.25
0.93%		26.85
-0.15
-0.56%		 　26.30
-0.55
-2.05%		26.50
0.2
0.76%		27.05
0.55
2.08%		26.90
-0.15
-0.55%		28.40
1.5
5.58%		 　28.30
-0.1
-0.35%		27.90
-0.4
-1.41%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		27.70
0
0%		 　27.50
-0.2
-0.72%		27.30
-0.2
-0.73%		27.15
-0.15
-0.55%		27.20
0.05
0.18%		27.15
-0.05
-0.18%		 27.22
10 月26.90
-0.25
-0.92%		27.20
0.3
1.12%		27.25
0.05
0.18%		27.50
0.25
0.92%		27.55
0.05
0.18%		 　27.00
-0.55
-2%		26.90
-0.1
-0.37%		 26.55
-0.35
-1.3%		26.40
-0.15
-0.56%		 　25.95
-0.45
-1.7%		26.05
0.1
0.39%		25.90
-0.15
-0.58%		26.20
0.3
1.16%		25.90
-0.3
-1.15%		 　25.40
-0.5
-1.93%		24.90
-0.5
-1.97%		24.95
0.05
0.2%		24.50
-0.45
-1.8%		23.30
-1.2
-4.9%		 　22.15
-1.15
-4.94%		22.95
0.8
3.61%		22.80
-0.15
-0.65%		25.6
11 月23.55
0.75
3.29%		23.40
-0.15
-0.64%		 　23.75
0.35
1.5%		23.65
-0.1
-0.42%		24.05
0.4
1.69%		23.60
-0.45
-1.87%		23.85
0.25
1.06%		 　23.50
-0.35
-1.47%		22.90
-0.6
-2.55%		23.30
0.4
1.75%		23.35
0.05
0.21%		23.35
0
0%		 　23.80
0.45
1.93%		23.90
0.1
0.42%		23.25
-0.65
-2.72%		23.35
0.1
0.43%		24.10
0.75
3.21%		 　24.65
0.55
2.28%		24.75
0.1
0.41%		24.70
-0.05
-0.2%		24.95
0.25
1.01%		25.20
0.25
1%		 23.94
12 月　　25.70
0.5
1.98%		25.80
0.1
0.39%		25.85
0.05
0.19%		25.60
-0.25
-0.97%		25.50
-0.1
-0.39%		 　25.20
-0.3
-1.18%		25.00
-0.2
-0.79%		25.85
0.85
3.4%		25.95
0.1
0.39%		25.70
-0.25
-0.96%		 　25.65
-0.05
-0.19%		25.85
0.2
0.78%		26.50
0.65
2.51%		25.60
-0.9
-3.4%		25.30
-0.3
-1.17%		25.55
0.25
0.99%		 25.20
-0.35
-1.37%		25.75
0.55
2.18%		25.50
-0.25
-0.97%		25.70
0.2
0.78%		26.20
0.5
1.95%		　　　25.63

說明:最高漲幅:6.96%最低跌幅:-4.94% 最高價:31.00最低價:22.15平均價:27,灰色底表示週末,漲135天(60.25)元,跌165天(-60.35)元,平盤9天
7%=1,6%=4,5%=3,4%=5,3%=18,2%=28,1%=43,0%=42,-0%=3,-1%=4,-2%=14,-3%=40,-4%=40,-5%=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 2823 18681583 5994 446680006 24.50 24.60 23.55 23.55 0.95 0% 23.55 85 23.60 316 11.54
2012-01-03 2823 16384175 5419 392333685 24.00 24.15 23.70 23.70 0.15 0.64% 23.70 407 23.75 24 11.62
2012-01-04 2823 17652245 5474 423092635 24.00 24.30 23.75 23.75 0.05 0.21% 23.75 287 23.80 79 11.64
2012-01-05 2823 15089278 4746 357542212 23.75 23.90 23.40 23.85 0.10 0.42% 23.80 395 23.85 49 11.69
2012-01-06 2823 21515732 6724 508424961 23.60 24.05 23.40 23.40 0.45 -1.89% 23.40 262 23.45 40 11.47
2012-01-09 2823 16393622 3965 383436192 23.40 23.65 23.10 23.40 0.00 0% 23.40 504 23.45 73 11.47
2012-01-10 2823 26469389 7656 638210536 23.80 24.30 23.80 24.10 0.70 2.99% 24.10 276 24.15 243 11.81
2012-01-11 2823 20115451 5724 482889020 24.10 24.25 23.85 24.00 0.10 -0.41% 23.95 132 24.00 170 11.76
2012-01-12 2823 38202563 11248 931049312 24.00 24.75 24.00 24.05 0.05 0.21% 24.05 290 24.10 60 11.79
2012-01-13 2823 30419933 8623 733597363 24.50 24.55 23.80 23.85 0.20 -0.83% 23.80 719 23.85 8 11.69
2012-01-16 2823 30709069 7917 743495972 24.50 24.50 23.95 23.95 0.10 0.42% 23.95 377 24.00 106 11.74
2012-01-17 2823 46504748 12248 1156157198 24.40 25.20 24.20 25.20 1.25 5.22% 25.15 171 25.20 305 12.35
2012-01-18 2823 33182519 8112 825346101 25.20 25.20 24.65 24.65 0.55 -2.18% 24.65 79 24.70 183 12.08
2012-01-30 2823 39406964 9871 1012122693 25.40 26.00 25.35 25.85 1.20 4.87% 25.80 181 25.85 18 12.67
2012-01-31 2823 60007915 16995 1616691848 25.85 27.65 25.70 27.65 1.80 6.96% 27.65 516 0.00 0 13.55
2012-02-01 2823 99756642 21833 2147483647 27.80 29.55 27.70 29.40 1.75 6.33% 29.40 24 29.45 698 14.41
2012-02-02 2823 66462308 15909 2001736290 29.70 30.70 29.65 30.10 0.70 2.38% 30.10 158 30.15 190 14.75
2012-02-03 2823 34644762 9607 1027947557 30.10 30.10 29.20 29.75 0.35 -1.16% 29.70 112 29.75 86 14.58
2012-02-04 2823 55527264 14372 1713516482 30.50 31.55 30.15 30.55 0.80 2.69% 30.55 51 30.60 125 14.98
2012-02-06 2823 29877856 8296 899246730 30.10 30.55 29.80 29.80 0.75 -2.45% 29.80 1987 29.90 144 14.61
2012-02-07 2823 33769578 9677 1032221704 30.55 31.15 30.10 30.30 0.50 1.68% 30.30 51 30.40 57 14.85
2012-02-08 2823 34878496 10215 1076204818 30.75 31.20 30.45 30.95 0.65 2.15% 30.90 338 30.95 401 15.17
2012-02-09 2823 21531663 6663 660965064 30.60 30.95 30.30 30.85 0.10 -0.32% 30.80 330 30.85 91 15.12
2012-02-10 2823 30242068 8295 940028816 31.00 31.50 30.55 30.55 0.30 -0.97% 30.55 436 30.60 4 14.98
2012-02-13 2823 20610207 6078 637012749 30.75 31.15 30.60 31.00 0.45 1.47% 31.00 284 31.05 196 15.20
2012-02-14 2823 36722579 9952 1105945867 30.90 30.90 29.50 30.50 0.50 -1.61% 30.45 28 30.50 308 14.95
2012-02-15 2823 29733842 10478 914698270 30.95 31.05 30.15 31.00 0.50 1.64% 30.95 282 31.00 594 15.20
2012-02-16 2823 29144821 9299 876912828 30.50 30.75 29.45 29.70 1.30 -4.19% 29.70 18 29.75 75 14.56
2012-02-17 2823 18418534 6512 548634128 30.30 30.45 29.30 29.50 0.20 -0.67% 29.50 184 29.55 59 14.46
2012-02-20 2823 12171469 4159 362663938 29.80 30.20 29.60 29.60 0.10 0.34% 29.60 114 29.70 101 14.51
2012-02-21 2823 11914425 4267 349745063 29.60 29.75 29.00 29.50 0.10 -0.34% 29.50 194 29.55 120 14.46
2012-02-22 2823 31602646 10005 940912028 29.40 30.30 28.95 29.80 0.30 1.02% 29.80 174 29.85 258 14.61
2012-02-23 2823 11506581 4312 339456140 29.55 29.75 29.30 29.40 0.40 -1.34% 29.35 428 29.40 2 14.41
2012-02-24 2823 26372115 8163 791236369 30.00 30.25 29.65 29.70 0.30 1.02% 29.70 85 29.75 2 14.56
2012-02-29 2823 29837688 9974 910621337 29.80 30.80 29.80 30.55 0.85 2.86% 30.55 31 30.60 224 14.98
2012-03-01 2823 19242232 6037 587406018 30.55 30.70 30.20 30.45 0.10 -0.33% 30.45 125 30.50 19 14.93
2012-03-02 2823 27336152 7193 826684781 30.60 30.80 29.85 29.90 0.55 -1.81% 29.90 174 29.95 34 14.66
2012-03-03 2823 8954770 3148 265404590 29.75 29.80 29.50 29.65 0.25 -0.84% 29.65 150 29.70 5 14.53
2012-03-05 2823 20848427 7211 605002268 29.50 29.65 28.50 28.65 1.00 -3.37% 28.65 140 28.70 260 14.04
2012-03-06 2823 28157077 9239 790690606 28.40 28.80 27.65 27.85 0.80 -2.79% 27.85 44 27.90 6 13.65
2012-03-07 2823 12369171 4659 341716491 27.20 28.00 27.05 27.85 0.00 0% 27.80 113 27.85 67 13.65
2012-03-08 2823 60396243 14697 1762334336 28.10 29.75 27.80 29.65 1.80 6.46% 29.60 320 29.65 23 14.53
2012-03-09 2823 36938642 11982 1092186794 29.40 30.20 28.90 29.35 0.30 -1.01% 29.35 141 29.40 324 14.39
2012-03-12 2823 14591859 5241 429344887 29.35 29.80 29.10 29.30 0.05 -0.17% 29.25 19 29.30 10 14.36
2012-03-13 2823 55142865 16763 1671111900 29.80 30.80 29.75 29.85 0.55 1.88% 29.85 30 29.90 42 14.63
2012-03-14 2823 26923024 8306 811936719 30.50 30.60 29.80 29.80 0.05 -0.17% 29.75 147 29.80 14 14.61
2012-03-15 2823 15587200 5718 467844637 29.90 30.50 29.65 29.65 0.15 -0.5% 29.65 19 29.70 5 14.53
2012-03-16 2823 12410004 4291 369900684 29.65 30.20 29.45 29.60 0.05 -0.17% 29.60 373 29.65 44 14.51
2012-03-19 2823 8417065 3390 251009346 30.00 30.10 29.60 29.70 0.10 0.34% 29.70 46 29.75 18 14.56
2012-03-20 2823 10291023 3233 306347700 29.90 30.10 29.55 29.65 0.05 -0.17% 29.60 236 29.65 3 14.53
2012-03-21 2823 9036840 3496 268613613 29.65 29.95 29.50 29.70 0.05 0.17% 29.70 142 29.75 75 14.56
2012-03-22 2823 26162887 8247 793161026 30.00 30.70 29.80 30.00 0.30 1.01% 30.00 239 30.05 23 14.71
2012-03-23 2823 27009227 8069 823261803 30.30 30.70 30.15 30.60 0.60 2% 30.55 72 30.60 527 15.00
2012-03-26 2823 17832439 5857 536985424 30.60 30.60 29.85 29.85 0.75 -2.45% 29.85 85 29.90 19 14.63
2012-03-27 2823 17567301 5624 523346064 30.00 30.10 29.55 29.75 0.10 -0.34% 29.75 21 29.80 132 14.58
2012-03-28 2823 12559500 4592 370745022 30.00 30.05 29.20 29.20 0.55 -1.85% 29.20 8 29.25 312 14.31
2012-03-29 2823 25449583 8885 721512418 29.00 29.15 27.70 28.10 1.10 -3.77% 28.10 322 28.15 33 13.77
2012-03-30 2823 29248894 9277 835725277 27.80 28.95 27.80 28.75 0.65 2.31% 28.70 170 28.75 185 14.09
2012-04-02 2823 12016064 3955 344383162 28.60 28.95 28.40 28.50 0.25 -0.87% 28.45 514 28.50 5 14.92
2012-04-03 2823 22023846 7836 617529553 28.80 29.00 27.30 27.75 0.75 -2.63% 27.70 275 27.75 59 14.53
2012-04-05 2823 26705788 8479 706677221 26.60 26.90 25.90 26.80 0.95 -3.42% 26.80 160 26.85 297 14.03
2012-04-06 2823 21581228 7274 592358434 27.50 28.00 27.05 27.20 0.40 1.49% 27.20 290 27.25 5 14.24
2012-04-09 2823 12214113 4790 324426792 26.70 26.75 26.30 26.50 0.70 -2.57% 26.50 243 26.55 50 13.87
2012-04-10 2823 21626617 7245 579914197 27.00 27.40 26.40 26.55 0.05 0.19% 26.55 85 26.60 23 13.90
2012-04-11 2823 16646418 5926 435852715 26.10 26.40 26.05 26.20 0.35 -1.32% 26.20 135 26.25 394 13.72
2012-04-12 2823 15767826 5324 416718288 26.40 26.65 26.20 26.25 0.05 0.19% 26.25 277 26.30 22 13.74
2012-04-13 2823 34864951 8014 944224076 27.00 27.35 26.75 27.35 1.10 4.19% 27.30 54 27.35 415 14.32
2012-04-16 2823 9178593 3239 248385454 27.00 27.25 26.90 27.00 0.35 -1.28% 27.00 307 27.05 43 14.14
2012-04-17 2823 12615325 4811 335702745 27.15 27.20 26.20 26.55 0.45 -1.67% 26.55 148 26.60 28 13.90
2012-04-18 2823 11520993 4434 302059068 26.90 26.90 25.90 25.95 0.60 -2.26% 25.95 174 26.00 268 13.59
2012-04-19 2823 11281309 3846 291124576 25.80 26.30 25.20 26.05 0.10 0.39% 26.00 103 26.05 23 13.64
2012-04-20 2823 13865547 4478 357909845 26.05 26.10 25.50 25.60 0.45 -1.73% 25.60 546 25.65 60 13.40
2012-04-23 2823 11909749 4095 304135161 25.50 25.80 25.10 25.80 0.20 0.78% 25.75 14 25.80 85 13.51
2012-04-24 2823 9030501 3207 232676117 25.50 26.10 25.50 25.65 0.15 -0.58% 25.65 273 25.70 22 13.43
2012-04-25 2823 13934894 4553 366888819 26.10 26.80 25.80 26.25 0.60 2.34% 26.20 184 26.25 268 13.74
2012-04-26 2823 12663394 4878 331706196 26.40 26.60 25.75 25.80 0.45 -1.71% 25.80 2 25.85 65 13.51
2012-04-27 2823 11588923 3642 297208610 25.80 26.00 25.40 25.60 0.20 -0.78% 25.60 1237 25.65 41 13.40
2012-04-30 2823 7765876 3120 201380444 25.65 26.15 25.60 26.10 0.50 1.95% 26.05 84 26.10 3 13.66
2012-05-02 2823 17212134 7179 462745230 26.35 27.35 26.25 27.20 1.10 4.21% 27.15 167 27.20 87 14.24
2012-05-03 2823 7750838 2753 207961152 27.00 27.10 26.70 26.70 0.50 -1.84% 26.70 188 26.75 9 19.63
2012-05-04 2823 9469045 3381 254796039 26.50 27.20 26.45 27.00 0.30 1.12% 26.95 74 27.00 263 19.85
2012-05-07 2823 11799078 4112 312665247 26.50 26.70 26.35 26.45 0.55 -2.04% 26.40 207 26.45 110 19.45
2012-05-08 2823 9235686 3108 243788468 26.70 26.80 26.25 26.25 0.20 -0.76% 26.25 106 26.30 29 19.30
2012-05-09 2823 8679700 3374 224166395 25.80 26.00 25.75 25.80 0.45 -1.71% 25.75 400 25.80 57 18.97
2012-05-10 2823 4114249 1846 106839781 25.80 26.15 25.70 26.05 0.25 0.97% 26.00 260 26.05 14 19.15
2012-05-11 2823 12227022 3425 313508697 25.85 25.90 25.50 25.70 0.35 -1.34% 25.65 65 25.70 263 18.90
2012-05-14 2823 4964056 1935 127643708 25.75 25.90 25.60 25.60 0.10 -0.39% 25.60 190 25.65 9 18.82
2012-05-15 2823 14985960 4470 376872072 25.30 25.45 24.85 25.25 0.35 -1.37% 25.20 155 25.25 136 18.57
2012-05-16 2823 12488079 5140 315829952 25.40 25.70 24.90 24.95 0.30 -1.19% 24.95 207 25.00 8 18.35
2012-05-17 2823 19880660 6520 515919313 25.70 26.35 25.45 26.35 1.40 5.61% 26.30 74 26.35 454 19.38
2012-05-18 2823 14302854 5250 368623876 25.85 26.10 25.45 25.50 0.85 -3.23% 25.50 380 25.55 69 18.75
2012-05-21 2823 17037467 6205 449967815 25.85 26.80 25.80 26.30 0.80 3.14% 26.30 78 26.35 73 19.34
2012-05-22 2823 18667477 5033 497186721 26.75 26.90 26.45 26.60 0.30 1.14% 26.60 787 26.65 69 19.56
2012-05-23 2823 19317126 6155 495703842 25.90 26.05 25.45 25.70 0.90 -3.38% 25.65 44 25.70 291 18.90
2012-05-24 2823 21103441 7150 548702680 26.00 26.45 25.60 25.75 0.05 0.19% 25.75 338 25.80 38 18.93
2012-05-25 2823 8683621 3201 224255923 26.00 26.15 25.60 25.60 0.15 -0.58% 25.60 195 25.65 4 18.82
2012-05-28 2823 13916542 5162 364534702 26.00 26.45 25.65 26.25 0.65 2.54% 26.25 2 26.30 272 19.30
2012-05-29 2823 21474898 7490 578008646 26.40 27.20 26.40 27.00 0.75 2.86% 26.95 29 27.00 178 19.85
2012-05-30 2823 15286628 5344 406905134 26.65 26.85 26.50 26.50 0.50 -1.85% 26.50 510 26.60 13 19.49
2012-05-31 2823 29588352 8634 798831354 26.45 27.45 26.45 27.45 0.95 3.58% 27.40 148 27.45 175 20.18
2012-06-01 2823 21953093 7033 591146207 27.20 27.30 26.50 26.70 0.75 -2.73% 26.70 19 26.75 324 19.63
2012-06-04 2823 18367118 5735 470175461 25.70 26.00 25.30 25.70 1.00 -3.75% 25.70 41 25.75 117 18.90
2012-06-05 2823 23755424 5702 621813824 26.00 26.50 26.00 26.00 0.30 1.17% 26.00 732 26.05 72 19.12
2012-06-06 2823 15111317 4357 391247435 26.05 26.10 25.70 25.75 0.25 -0.96% 25.75 395 25.80 40 18.93
2012-06-07 2823 27811958 7449 733221090 26.50 26.60 26.05 26.05 0.30 1.17% 26.05 356 26.10 8 19.15
2012-06-08 2823 11337500 3937 297320584 26.05 26.45 25.90 26.00 0.05 -0.19% 26.00 551 26.05 30 19.12
2012-06-11 2823 14942812 4602 397742481 26.60 26.80 26.45 26.70 0.70 2.69% 26.70 28 26.75 562 19.63
2012-06-12 2823 8649000 2859 227511700 26.35 26.45 26.10 26.40 0.30 -1.12% 26.35 30 26.40 23 19.41
2012-06-13 2823 8000076 3446 211679553 26.55 26.70 26.20 26.60 0.20 0.76% 26.55 206 26.60 36 19.56
2012-06-14 2823 13382819 4064 357023187 26.75 26.90 26.40 26.50 0.10 -0.38% 26.50 212 26.55 7 19.49
2012-06-15 2823 30244369 8863 822241305 26.80 27.50 26.70 27.35 0.85 3.21% 27.30 89 27.35 41 20.11
2012-06-18 2823 36133006 10454 1020384698 28.10 28.55 27.90 28.20 0.85 3.11% 28.15 282 28.20 90 20.74
2012-06-19 2823 17921707 4601 498495605 28.10 28.20 27.65 27.70 0.50 -1.77% 27.70 393 27.75 23 20.37
2012-06-20 2823 20959452 6150 590266314 28.00 28.40 27.85 28.30 0.60 2.17% 28.25 51 28.30 177 20.81
2012-06-21 2823 18690694 5807 517796068 27.50 27.95 27.50 27.60 0.70 -2.47% 27.60 519 27.65 12 20.29
2012-06-22 2823 16490769 4881 451239188 27.20 27.55 27.10 27.50 0.10 -0.36% 27.45 220 27.50 820 20.22
2012-06-25 2823 13579264 5052 372745389 27.30 27.75 27.20 27.30 0.20 -0.73% 27.30 339 27.40 114 20.07
2012-06-26 2823 9363862 3393 254915282 27.00 27.40 27.00 27.20 0.10 -0.37% 27.20 94 27.25 122 20.00
2012-06-27 2823 17418404 5984 480261058 27.10 27.90 27.05 27.35 0.15 0.55% 27.35 302 27.40 11 20.11
2012-06-28 2823 12444265 3889 340511355 27.60 27.70 27.15 27.15 0.20 -0.73% 27.15 97 27.20 5 19.96
2012-06-29 2823 16021317 5386 442252581 27.20 27.80 27.10 27.80 0.65 2.39% 27.80 94 27.85 329 20.44
2012-07-02 2823 27741408 8620 787980928 28.40 28.55 28.20 28.20 0.40 1.44% 28.20 548 28.25 89 20.74
2012-07-03 2823 15098171 5179 426364906 28.30 28.40 28.00 28.35 0.15 0.53% 28.30 1 28.35 116 20.85
2012-07-04 2823 19699374 5837 564821797 28.45 28.80 28.35 28.65 0.30 1.06% 28.60 554 28.65 222 21.07
2012-07-05 2823 23713927 6955 687659657 28.80 29.30 28.70 28.90 0.25 0.87% 28.90 810 28.95 12 21.25
2012-07-06 2823 11174390 3360 320847507 28.75 28.95 28.55 28.80 0.10 -0.35% 28.75 52 28.80 266 21.18
2012-07-09 2823 9370372 3013 269556928 28.60 28.95 28.60 28.75 0.05 -0.17% 28.70 169 28.75 21 21.14
2012-07-10 2823 10778327 3486 307782025 28.80 29.00 28.25 28.25 0.50 -1.74% 28.25 10 28.30 19 20.77
2012-07-11 2823 10554739 3666 301663722 28.00 28.75 28.00 28.75 0.50 1.77% 28.75 125 28.80 689 21.14
2012-07-12 2823 10988639 3939 311716372 28.75 28.85 28.10 28.20 0.55 -1.91% 28.15 204 28.20 186 20.74
2012-07-13 2823 8668027 3203 244946046 28.10 28.50 28.05 28.10 0.10 -0.35% 28.10 19 28.15 11 21.78
2012-07-16 2823 11391260 3818 316640466 28.40 28.45 27.55 27.60 0.50 -1.78% 27.60 84 27.65 2 21.40
2012-07-17 2823 9569801 3589 267792078 27.90 28.20 27.75 28.00 0.40 1.45% 28.00 8 28.05 164 21.71
2012-07-18 2823 4831922 1878 134540330 28.15 28.15 27.70 27.70 0.30 -1.07% 27.70 116 27.75 247 21.47
2012-07-19 2823 10571464 3787 298533882 28.00 28.45 27.95 28.35 0.65 2.35% 28.30 40 28.35 198 21.98
2012-07-20 2823 6533838 1985 184369924 28.35 28.45 28.05 28.15 0.20 -0.71% 28.10 174 28.15 19 21.82
2012-07-23 2823 11242917 3918 309821383 27.80 27.80 27.35 27.70 0.45 -1.6% 27.65 48 27.70 256 21.47
2012-07-24 2823 5818882 2175 161173845 27.50 27.95 27.40 27.95 0.25 0.9% 27.95 27 28.00 319 21.67
2012-07-25 2823 8244514 3320 231099581 27.60 28.25 27.55 27.85 0.10 -0.36% 27.80 581 27.85 7 21.59
2012-07-26 2823 20212115 6728 575522686 28.15 28.75 28.10 28.45 0.60 2.15% 28.40 603 28.45 56 22.05
2012-07-27 2823 14888342 3930 426069260 28.60 28.80 28.45 28.50 0.05 0.18% 28.50 225 28.55 111 22.09
2012-07-30 2823 33818394 8925 989935408 28.80 29.70 28.60 28.90 0.40 1.4% 28.90 96 28.95 51 22.40
2012-07-31 2823 20997496 5535 613706179 29.10 29.45 28.95 29.20 0.30 1.04% 29.20 65 29.25 46 22.64
2012-08-01 2823 10681058 3430 311814032 29.15 29.45 29.00 29.15 0.05 -0.17% 29.10 367 29.15 107 22.60
2012-08-03 2823 5872751 2165 170990679 29.00 29.25 29.00 29.15 0.00 0% 29.10 158 29.15 804 22.60
2012-08-06 2823 14296462 4284 423160675 29.65 29.95 29.20 29.20 0.05 0.17% 29.20 317 29.25 33 22.64
2012-08-07 2823 8413032 2796 246896921 29.40 29.55 29.20 29.30 0.10 0.34% 29.30 16 29.35 568 22.71
2012-08-08 2823 15125634 4345 436976183 29.60 29.60 28.80 28.95 0.35 -1.19% 28.95 165 29.00 494 22.44
2012-08-09 2823 14797246 4169 425625400 29.10 29.35 28.95 29.30 0.35 1.21% 29.25 226 29.30 34 22.71
2012-08-10 2823 12923561 4016 370865507 29.05 29.20 28.70 28.85 0.45 -1.54% 28.80 323 28.85 295 22.36
2012-08-13 2823 21519981 3837 628344899 29.10 29.35 28.90 29.15 0.30 1.04% 29.15 81 29.20 32 22.60
2012-08-14 2823 12429758 4047 359190676 29.15 29.35 28.80 28.80 0.35 -1.2% 28.80 275 28.85 207 22.33
2012-08-15 2823 10201701 3345 290043168 28.85 29.00 28.40 28.50 0.30 -1.04% 28.50 20 28.55 18 22.09
2012-08-16 2823 11252567 2630 319274170 28.40 28.85 28.40 28.70 0.20 0.7% 28.70 50 28.75 212 22.25
2012-08-17 2823 6933066 1828 198024472 28.85 28.85 28.55 28.65 0.05 -0.17% 28.65 55 28.70 220 22.21
2012-08-20 2823 5052033 1643 144923231 28.80 28.85 28.50 28.70 0.05 0.17% 28.70 28 28.75 8 22.25
2012-08-21 2823 11800616 3560 342392941 28.90 29.15 28.85 28.90 0.20 0.7% 28.90 131 28.95 153 22.40
2012-08-22 2823 7969989 3003 230953903 29.20 29.20 28.85 28.95 0.05 0.17% 28.95 11 29.00 76 22.44
2012-08-23 2823 6573019 2261 190477631 29.20 29.20 28.80 28.85 0.10 -0.35% 28.85 461 28.90 9 22.36
2012-08-24 2823 9849824 3295 282027654 28.75 28.85 28.55 28.55 0.30 -1.04% 28.55 315 28.60 11 22.13
2012-08-27 2823 5734820 2141 163308394 28.70 28.70 28.40 28.45 0.10 -0.35% 28.40 1227 28.45 34 22.05
2012-08-28 2823 6728249 2595 189761464 28.30 28.40 28.00 28.00 0.45 -1.58% 28.00 890 28.05 20 21.71
2012-08-29 2823 16786042 5636 467462493 28.20 28.30 27.50 27.70 0.30 -1.07% 27.65 108 27.70 804 21.47
2012-08-30 2823 27568638 7797 749299300 27.35 27.40 27.00 27.10 0.60 -2.17% 27.10 688 27.15 27 21.01
2012-08-31 2823 17018329 4843 458145334 27.40 27.40 26.70 27.10 0.00 0% 27.10 21 27.15 308 21.01
2012-09-03 2823 19587068 5436 524417386 27.00 27.10 26.70 26.90 0.20 -0.74% 26.90 190 26.95 45 20.85
2012-09-04 2823 11365000 3331 305754273 27.00 27.20 26.85 26.85 0.05 -0.19% 26.85 293 26.90 1725 17.32
2012-09-05 2823 190449467 4246 2147483647 26.85 26.85 26.70 26.75 0.10 -0.37% 26.70 614 26.75 300 17.26
2012-09-06 2823 62598368 6876 1618973757 26.95 27.20 26.85 27.00 0.25 0.93% 26.95 125 27.00 232 17.42
2012-09-07 2823 30519933 7100 823977010 27.40 27.40 26.75 26.85 0.15 -0.56% 26.80 602 26.85 1653 17.32
2012-09-10 2823 23873565 6807 635639766 26.75 26.95 26.30 26.30 0.55 -2.05% 26.30 417 26.35 15 16.97
2012-09-11 2823 20379262 5510 542583378 26.30 26.85 26.20 26.50 0.20 0.76% 26.50 346 26.55 156 17.10
2012-09-12 2823 23065203 6502 621763081 26.70 27.10 26.60 27.05 0.55 2.08% 27.00 1643 27.05 110 17.45
2012-09-13 2823 31431298 8568 846111837 26.35 27.20 26.35 26.90 0.00 -0.55% 26.90 874 26.95 59 17.93
2012-09-14 2823 52991724 14530 1484985489 28.00 28.70 27.55 28.40 1.50 5.58% 28.40 108 28.45 421 18.93
2012-09-17 2823 35590046 10558 1013413218 28.60 28.95 27.90 28.30 0.10 -0.35% 28.30 221 28.35 117 18.87
2012-09-18 2823 24708767 6238 694415965 28.00 28.35 27.85 27.90 0.40 -1.41% 27.90 406 27.95 12 18.60
2012-09-19 2823 22096193 6126 619275497 28.25 28.35 27.85 27.85 0.05 -0.18% 27.85 497 27.90 19 18.57
2012-09-20 2823 17493092 4772 486888374 28.00 28.20 27.60 27.70 0.15 -0.54% 27.65 561 27.70 6 18.47
2012-09-21 2823 9508207 3198 263998907 27.75 27.95 27.60 27.70 0.00 0% 27.70 330 27.75 25 18.47
2012-09-24 2823 15756862 4639 434925291 27.55 27.90 27.40 27.50 0.20 -0.72% 27.50 350 27.60 64 18.33
2012-09-25 2823 9073879 3336 249108324 27.60 27.75 27.30 27.30 0.20 -0.73% 27.30 538 27.40 58 18.20
2012-09-26 2823 10875259 3533 296243430 27.20 27.55 27.10 27.15 0.15 -0.55% 27.15 81 27.20 51 18.10
2012-09-27 2823 5747168 2451 156571204 27.30 27.35 27.15 27.20 0.05 0.18% 27.15 481 27.20 46 18.13
2012-09-28 2823 5871479 2979 159382713 27.25 27.30 27.05 27.15 0.05 -0.18% 27.10 198 27.15 244 18.10
2012-10-01 2823 5183111 2214 140001797 27.30 27.30 26.90 26.90 0.25 -0.92% 26.90 747 26.95 26 17.93
2012-10-02 2823 6917734 3296 187732760 27.25 27.30 26.90 27.20 0.30 1.12% 27.20 166 27.25 158 18.13
2012-10-03 2823 9983724 3983 273736610 27.40 27.75 27.10 27.25 0.05 0.18% 27.25 11 27.30 136 18.17
2012-10-04 2823 12110104 4536 332759966 27.40 27.60 27.30 27.50 0.25 0.92% 27.50 94 27.55 300 18.33
2012-10-05 2823 18782159 6833 521215852 27.70 28.00 27.50 27.55 0.05 0.18% 27.55 79 27.60 264 18.37
2012-10-08 2823 9339176 3339 254302573 27.55 27.65 27.00 27.00 0.55 -2% 27.00 454 27.05 79 18.00
2012-10-09 2823 15622959 4735 423488286 27.00 27.40 26.90 26.90 0.10 -0.37% 26.90 804 26.95 1 17.93
2012-10-11 2823 11151839 4193 297151788 26.70 26.90 26.50 26.55 0.35 -1.3% 26.50 1099 26.55 10 17.70
2012-10-12 2823 7998048 2876 211802867 26.65 26.75 26.20 26.40 0.15 -0.56% 26.35 216 26.40 804 17.60
2012-10-15 2823 9531004 3160 248393293 26.25 26.40 25.85 25.95 0.45 -1.7% 25.90 380 25.95 72 17.30
2012-10-16 2823 6559876 2530 171257793 26.20 26.30 26.00 26.05 0.10 0.39% 26.05 62 26.10 175 17.37
2012-10-17 2823 10607599 3643 276692222 26.35 26.35 25.90 25.90 0.15 -0.58% 25.90 223 25.95 129 17.27
2012-10-18 2823 16418592 5395 432357526 26.20 26.55 26.15 26.20 0.30 1.16% 26.20 17 26.25 7 17.47
2012-10-19 2823 12929873 4234 336270278 26.20 26.20 25.90 25.90 0.30 -1.15% 25.90 531 25.95 6 17.27
2012-10-22 2823 15653680 4628 397651476 25.60 25.60 25.25 25.40 0.50 -1.93% 25.40 641 25.45 216 16.93
2012-10-23 2823 19004065 6453 475698886 25.40 25.45 24.80 24.90 0.50 -1.97% 24.90 128 24.95 368 16.60
2012-10-24 2823 10595553 4181 265049461 24.60 25.20 24.50 24.95 0.05 0.2% 24.95 268 25.00 59 16.63
2012-10-25 2823 11843816 4348 293801940 25.10 25.20 24.50 24.50 0.45 -1.8% 24.50 993 24.55 35 16.33
2012-10-26 2823 22511403 7895 536518925 24.50 24.65 23.30 23.30 1.20 -4.9% 23.25 519 23.30 157 15.53
2012-10-29 2823 23356939 7684 529502114 23.30 23.40 22.00 22.15 1.15 -4.94% 22.15 296 22.20 67 14.77
2012-10-30 2823 16915740 5658 387657770 22.40 23.35 22.40 22.95 0.80 3.61% 22.90 105 22.95 250 15.30
2012-10-31 2823 19474945 5569 440859679 22.95 23.10 22.40 22.80 0.15 -0.65% 22.75 9 22.80 433 15.20
2012-11-01 2823 21803680 6907 503610149 22.50 23.70 22.15 23.55 0.75 3.29% 23.55 137 23.60 168 15.70
2012-11-02 2823 20060330 5940 476990779 23.80 24.15 23.40 23.40 0.15 -0.64% 23.40 565 23.50 1 13.30
2012-11-05 2823 7970070 3048 187571771 23.40 23.75 23.20 23.75 0.35 1.5% 23.70 120 23.80 362 13.49
2012-11-06 2823 10067749 3608 237910908 23.95 23.95 23.35 23.65 0.10 -0.42% 23.65 65 23.70 65 13.44
2012-11-07 2823 13278041 5037 316999828 23.80 24.10 23.60 24.05 0.40 1.69% 24.00 236 24.05 42 13.66
2012-11-08 2823 11839597 3651 279148425 23.60 23.75 23.45 23.60 0.45 -1.87% 23.55 58 23.60 3 13.41
2012-11-09 2823 15069064 5446 357695230 23.30 24.05 23.20 23.85 0.25 1.06% 23.85 98 23.90 328 13.55
2012-11-12 2823 6766136 2427 159800730 23.85 23.85 23.50 23.50 0.35 -1.47% 23.50 39 23.55 57 13.35
2012-11-13 2823 10207295 3724 236195485 23.60 23.60 22.90 22.90 0.60 -2.55% 22.85 138 22.90 69 13.01
2012-11-14 2823 7589555 2811 175740891 23.00 23.35 22.90 23.30 0.40 1.75% 23.25 108 23.30 36 13.24
2012-11-15 2823 9420337 3539 218133031 23.15 23.40 22.85 23.35 0.05 0.21% 23.30 41 23.35 224 13.27
2012-11-16 2823 8859466 3259 207781426 23.30 23.65 23.20 23.35 0.00 0% 23.35 108 23.40 40 13.27
2012-11-19 2823 21059447 6856 503001659 23.45 24.10 23.40 23.80 0.45 1.93% 23.80 785 23.85 245 13.52
2012-11-20 2823 13897238 4202 334063755 24.05 24.30 23.85 23.90 0.10 0.42% 23.85 157 23.90 104 13.58
2012-11-21 2823 11050215 4117 260482726 23.90 23.95 23.25 23.25 0.65 -2.72% 23.25 292 23.30 69 13.21
2012-11-22 2823 12621194 3803 296958994 23.35 23.80 23.35 23.35 0.10 0.43% 23.35 66 23.40 3 13.27
2012-11-23 2823 17958221 5737 430242454 23.75 24.10 23.70 24.10 0.75 3.21% 24.10 78 24.15 200 13.69
2012-11-26 2823 19346299 5780 476252390 24.40 24.75 24.40 24.65 0.55 2.28% 24.60 112 24.65 30 14.01
2012-11-27 2823 9461813 4112 233045681 24.75 24.80 24.50 24.75 0.10 0.41% 24.70 42 24.75 52 14.06
2012-11-28 2823 6651261 2416 163815806 24.75 24.75 24.50 24.70 0.05 -0.2% 24.65 47 24.70 149 14.03
2012-11-29 2823 16786102 5231 419542131 24.95 25.15 24.85 24.95 0.25 1.01% 24.95 35 25.00 575 14.18
2012-11-30 2823 21356536 5608 537386711 25.00 25.45 24.85 25.20 0.25 1% 25.15 93 25.20 362 14.32
2012-12-03 2823 19856020 6196 508417775 25.50 25.75 25.40 25.70 0.50 1.98% 25.65 87 25.70 65 14.60
2012-12-04 2823 12722060 4231 326536785 25.70 25.90 25.40 25.80 0.10 0.39% 25.80 171 25.85 293 14.66
2012-12-05 2823 16287024 5703 424160421 25.80 26.30 25.55 25.85 0.05 0.19% 25.85 195 25.90 21 14.69
2012-12-06 2823 10742523 3380 276228047 26.00 26.10 25.55 25.60 0.25 -0.97% 25.60 82 25.65 59 14.55
2012-12-07 2823 8550469 2861 219280983 25.90 25.95 25.35 25.50 0.10 -0.39% 25.45 65 25.50 44 14.49
2012-12-10 2823 7677661 2696 194923316 25.60 25.70 25.20 25.20 0.30 -1.18% 25.20 307 25.25 11 14.32
2012-12-11 2823 8445134 3008 210913350 25.00 25.30 24.80 25.00 0.20 -0.79% 24.95 193 25.00 807 14.20
2012-12-12 2823 20435037 6448 526155375 25.35 26.00 25.35 25.85 0.85 3.4% 25.80 66 25.85 133 14.69
2012-12-13 2823 13087599 3851 338488616 25.95 25.95 25.65 25.95 0.10 0.39% 25.90 7 25.95 412 14.74
2012-12-14 2823 9644841 3219 247748075 25.90 25.90 25.50 25.70 0.25 -0.96% 25.70 61 25.75 32 14.60
2012-12-17 2823 9153822 3027 234067391 25.70 25.75 25.40 25.65 0.05 -0.19% 25.60 66 25.65 239 14.57
2012-12-18 2823 10682524 3114 275412935 25.80 25.85 25.60 25.85 0.20 0.78% 25.80 12 25.85 157 14.69
2012-12-19 2823 46073082 11550 1228349636 26.00 27.00 26.00 26.50 0.65 2.51% 26.50 1056 26.55 11 15.06
2012-12-20 2823 21216095 6444 551514889 26.30 26.35 25.60 25.60 0.90 -3.4% 25.60 493 25.70 63 14.55
2012-12-21 2823 13103707 4458 333190344 25.90 25.90 25.20 25.30 0.30 -1.17% 25.30 298 25.35 1 14.38
2012-12-22 2823 3415229 1318 86985016 25.55 25.60 25.35 25.55 0.25 0.99% 25.50 93 25.55 135 14.52
2012-12-24 2823 6806141 2561 172085908 25.35 25.45 25.20 25.20 0.35 -1.37% 25.20 127 25.25 127 14.32
2012-12-25 2823 8719780 3113 222721235 25.30 25.80 25.25 25.75 0.55 2.18% 25.70 136 25.75 49 14.63
2012-12-26 2823 6908131 2689 177242397 25.85 25.90 25.50 25.50 0.25 -0.97% 25.50 547 25.60 9 14.49
2012-12-27 2823 8282624 3151 212515899 25.35 25.85 25.35 25.70 0.20 0.78% 25.65 72 25.70 153 14.60
2012-12-28 2823 18291679 5649 479402974 26.15 26.45 26.00 26.20 0.50 1.95% 26.15 192 26.20 258 14.89