國泰金(2882)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　31.70
0
0%		32.65
0.95
3%		32.55
-0.1
-0.31%		32.90
0.35
1.08%		32.30
-0.6
-1.82%		 　31.70
-0.6
-1.86%		32.25
0.55
1.74%		32.20
-0.05
-0.16%		32.10
-0.1
-0.31%		32.50
0.4
1.25%		 　32.30
-0.2
-0.62%		32.90
0.6
1.86%		32.15
-0.75
-2.28%		 　　　　　　　　　　32.60
0.45
1.4%		33.75
1.15
3.53%		32.4
2 月33.70
-0.05
-0.15%		34.20
0.5
1.48%		33.90
-0.3
-0.88%		34.95
1.05
3.1%		 34.30
-0.65
-1.86%		34.20
-0.1
-0.29%		35.15
0.95
2.78%		35.80
0.65
1.85%		35.95
0.15
0.42%		 　35.15
-0.8
-2.23%		34.95
-0.2
-0.57%		35.40
0.45
1.29%		34.70
-0.7
-1.98%		34.60
-0.1
-0.29%		 　34.50
-0.1
-0.29%		34.30
-0.2
-0.58%		34.40
0.1
0.29%		33.95
-0.45
-1.31%		34.00
0.05
0.15%		 　　　34.60
0.6
1.76%		 34.59
3 月34.10
-0.5
-1.45%		34.10
0
0%		33.90
-0.2
-0.59%		 33.10
-0.8
-2.36%		32.95
-0.15
-0.45%		32.60
-0.35
-1.06%		33.05
0.45
1.38%		33.00
-0.05
-0.15%		 　32.65
-0.35
-1.06%		34.90
2.25
6.89%		34.25
-0.65
-1.86%		34.35
0.1
0.29%		34.55
0.2
0.58%		 　35.20
0.65
1.88%		34.20
-1
-2.84%		33.80
-0.4
-1.17%		34.30
0.5
1.48%		34.60
0.3
0.87%		 　33.60
-1
-2.89%		34.00
0.4
1.19%		33.85
-0.15
-0.44%		33.30
-0.55
-1.62%		33.60
0.3
0.9%		 33.77
4 月　33.10
-0.5
-1.49%		32.65
-0.45
-1.36%		 32.00
-0.65
-1.99%		32.00
0
0%		 　31.30
-0.7
-2.19%		31.50
0.2
0.64%		31.15
-0.35
-1.11%		31.35
0.2
0.64%		31.95
0.6
1.91%		 　31.55
-0.4
-1.25%		31.10
-0.45
-1.43%		31.00
-0.1
-0.32%		31.20
0.2
0.65%		30.95
-0.25
-0.8%		 　30.75
-0.2
-0.65%		30.70
-0.05
-0.16%		31.15
0.45
1.47%		30.80
-0.35
-1.12%		30.95
0.15
0.49%		 　30.90
-0.05
-0.16%		 31.39
5 月　31.70
0.8
2.59%		31.80
0.1
0.32%		31.65
-0.15
-0.47%		 　30.80
-0.85
-2.69%		31.10
0.3
0.97%		30.40
-0.7
-2.25%		30.20
-0.2
-0.66%		29.90
-0.3
-0.99%		 　29.85
-0.05
-0.17%		29.60
-0.25
-0.84%		28.85
-0.75
-2.53%		29.15
0.3
1.04%		28.75
-0.4
-1.37%		 　29.00
0.25
0.87%		29.20
0.2
0.69%		28.50
-0.7
-2.4%		28.65
0.15
0.53%		28.70
0.05
0.17%		 　29.00
0.3
1.05%		30.00
1
3.45%		29.15
-0.85
-2.83%		29.25
0.1
0.34%		29.76
6 月28.70
-0.55
-1.88%		 　28.00
-0.7
-2.44%		28.40
0.4
1.43%		28.50
0.1
0.35%		28.85
0.35
1.23%		28.60
-0.25
-0.87%		 　29.20
0.6
2.1%		28.75
-0.45
-1.54%		28.85
0.1
0.35%		28.95
0.1
0.35%		29.40
0.45
1.55%		 　29.80
0.4
1.36%		29.30
-0.5
-1.68%		29.75
0.45
1.54%		29.40
-0.35
-1.18%		29.00
-0.4
-1.36%		 　28.85
-0.15
-0.52%		28.70
-0.15
-0.52%		28.75
0.05
0.17%		28.65
-0.1
-0.35%		29.25
0.6
2.09%		 29.01
7 月　29.95
0.7
2.39%		29.40
-0.55
-1.84%		29.55
0.15
0.51%		29.45
-0.1
-0.34%		29.40
-0.05
-0.17%		 　29.15
-0.25
-0.85%		29.00
-0.15
-0.51%		29.15
0.15
0.52%		28.60
-0.55
-1.89%		28.65
0.05
0.17%		 　28.90
0.25
0.87%		29.20
0.3
1.04%		28.70
-0.5
-1.71%		28.95
0.25
0.87%		29.15
0.2
0.69%		 　28.80
-0.35
-1.2%		28.85
0.05
0.17%		28.55
-0.3
-1.04%		28.80
0.25
0.88%		29.30
0.5
1.74%		 　29.10
-0.2
-0.68%		29.70
0.6
2.06%		29.09
8 月29.65
-0.05
-0.17%		 29.30
-0.35
-1.18%		 　29.55
0.25
0.85%		30.00
0.45
1.52%		29.00
-1
-3.33%		29.60
0.6
2.07%		29.55
-0.05
-0.17%		 　29.45
-0.1
-0.34%		29.60
0.15
0.51%		29.60
0
0%		29.95
0.35
1.18%		29.55
-0.4
-1.34%		 　29.25
-0.3
-1.02%		29.70
0.45
1.54%		29.75
0.05
0.17%		29.85
0.1
0.34%		29.65
-0.2
-0.67%		 　29.60
-0.05
-0.17%		29.05
-0.55
-1.86%		28.95
-0.1
-0.34%		28.55
-0.4
-1.38%		28.60
0.05
0.18%		29.44
9 月 　28.70
0.1
0.35%		28.65
-0.05
-0.17%		28.20
-0.45
-1.57%		28.25
0.05
0.18%		28.65
0.4
1.42%		 　28.80
0.15
0.52%		28.70
-0.1
-0.35%		29.05
0.35
1.22%		28.90
-0.15
-0.52%		30.85
1.95
6.75%		 　32.00
1.15
3.73%		31.90
-0.1
-0.31%		32.60
0.7
2.19%		32.25
-0.35
-1.07%		31.95
-0.3
-0.93%		 　32.45
0.5
1.56%		32.20
-0.25
-0.77%		31.80
-0.4
-1.24%		31.70
-0.1
-0.31%		31.50
-0.2
-0.63%		 30.58
10 月31.50
0
0%		31.80
0.3
0.95%		31.50
-0.3
-0.94%		32.30
0.8
2.54%		32.80
0.5
1.55%		 　32.35
-0.45
-1.37%		32.50
0.15
0.46%		 32.05
-0.45
-1.38%		31.75
-0.3
-0.94%		 　31.60
-0.15
-0.47%		31.85
0.25
0.79%		31.70
-0.15
-0.47%		31.70
0
0%		31.20
-0.5
-1.58%		 　30.85
-0.35
-1.12%		30.55
-0.3
-0.97%		30.75
0.2
0.65%		30.35
-0.4
-1.3%		29.45
-0.9
-2.97%		 　29.30
-0.15
-0.51%		29.80
0.5
1.71%		29.35
-0.45
-1.51%		31.23
11 月29.35
0
0%		29.90
0.55
1.87%		 　29.35
-0.55
-1.84%		29.60
0.25
0.85%		30.25
0.65
2.2%		29.80
-0.45
-1.49%		29.85
0.05
0.17%		 　29.55
-0.3
-1.01%		29.05
-0.5
-1.69%		29.15
0.1
0.34%		28.80
-0.35
-1.2%		28.75
-0.05
-0.17%		 　28.90
0.15
0.52%		28.95
0.05
0.17%		28.70
-0.25
-0.86%		29.15
0.45
1.57%		29.90
0.75
2.57%		 　30.50
0.6
2.01%		30.45
-0.05
-0.16%		30.55
0.1
0.33%		30.55
0
0%		30.95
0.4
1.31%		 29.67
12 月　　30.75
-0.2
-0.65%		31.00
0.25
0.81%		31.40
0.4
1.29%		31.40
0
0%		31.35
-0.05
-0.16%		 　31.20
-0.15
-0.48%		30.95
-0.25
-0.8%		31.40
0.45
1.45%		31.55
0.15
0.48%		31.20
-0.35
-1.11%		 　30.80
-0.4
-1.28%		31.10
0.3
0.97%		32.05
0.95
3.05%		31.15
-0.9
-2.81%		31.00
-0.15
-0.48%		30.90
-0.1
-0.32%		 30.80
-0.1
-0.32%		31.45
0.65
2.11%		31.35
-0.1
-0.32%		31.25
-0.1
-0.32%		31.50
0.25
0.8%		　　　31.18

說明:最高漲幅:6.89%最低跌幅:-3.33% 最高價:35.95最低價:28.00平均價:30.97,灰色底表示週末,漲128天(53.1)元,跌169天(-59.3)元,平盤12天
7%=2,4%=3,3%=9,2%=32,1%=56,0%=38,-0%=10,-1%=34,-2%=46,-3%=79,

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 2882 26062921 7595 831207920 32.85 32.85 31.30 31.70 1.00 0% 31.65 222 31.70 29 27.33
2012-01-03 2882 31003123 8210 1011467918 32.00 33.00 32.00 32.65 0.95 3% 32.65 27 32.70 355 28.15
2012-01-04 2882 20983583 6297 687157784 32.80 33.10 32.35 32.55 0.10 -0.31% 32.55 292 32.60 59 28.06
2012-01-05 2882 14161732 4010 462985515 32.60 32.90 32.40 32.90 0.35 1.08% 32.85 27 32.90 107 28.36
2012-01-06 2882 18861533 4579 613188971 32.90 32.90 32.25 32.30 0.60 -1.82% 32.30 299 32.35 401 27.84
2012-01-09 2882 13527951 4210 430828304 32.20 32.30 31.60 31.70 0.60 -1.86% 31.70 479 31.75 7 27.33
2012-01-10 2882 13833973 4297 445625739 31.95 32.35 31.95 32.25 0.55 1.74% 32.20 374 32.25 675 27.80
2012-01-11 2882 13888715 3802 446696558 32.40 32.50 31.90 32.20 0.05 -0.16% 32.15 24 32.20 17 27.76
2012-01-12 2882 16318023 4333 523126836 32.30 32.30 31.80 32.10 0.10 -0.31% 32.05 5 32.10 14 27.67
2012-01-13 2882 43501887 9525 1415498098 32.50 32.70 32.35 32.50 0.40 1.25% 32.45 77 32.50 32 28.02
2012-01-16 2882 28475309 6549 924188278 33.10 33.15 32.00 32.30 0.20 -0.62% 32.30 143 32.35 85 27.84
2012-01-17 2882 15146864 4775 492949339 32.70 32.90 32.15 32.90 0.60 1.86% 32.90 216 32.95 796 28.36
2012-01-18 2882 21574699 6796 695402319 32.90 32.90 31.90 32.15 0.75 -2.28% 32.10 45 32.15 247 27.72
2012-01-30 2882 27478879 7936 905567977 33.00 33.30 32.50 32.60 0.45 1.4% 32.55 92 32.60 164 28.10
2012-01-31 2882 33185838 9548 1111975797 32.90 33.85 32.85 33.75 1.15 3.53% 33.70 9 33.75 104 29.09
2012-02-01 2882 31934112 10081 1085393305 33.75 34.35 33.50 33.70 0.05 -0.15% 33.70 116 33.75 34 29.05
2012-02-02 2882 28300858 8109 964251355 34.20 34.30 33.75 34.20 0.50 1.48% 34.20 39 34.25 679 29.48
2012-02-03 2882 19281849 5798 657610014 34.25 34.40 33.90 33.90 0.30 -0.88% 33.90 470 34.00 42 29.22
2012-02-04 2882 53344600 13856 1872160721 34.60 35.70 34.45 34.95 1.05 3.1% 34.95 61 35.00 123 30.13
2012-02-06 2882 21093607 6447 727419310 34.75 34.85 34.15 34.30 0.65 -1.86% 34.25 115 34.30 474 29.57
2012-02-07 2882 17737038 5479 610527542 34.30 34.80 34.15 34.20 0.10 -0.29% 34.20 133 34.25 6 29.48
2012-02-08 2882 25339858 6892 883329860 34.50 35.20 34.50 35.15 0.95 2.78% 35.10 324 35.15 298 30.30
2012-02-09 2882 45536158 10526 1618974955 35.10 35.95 34.95 35.80 0.65 1.85% 35.80 36 35.85 295 30.86
2012-02-10 2882 41726645 11216 1517448498 36.00 37.00 35.90 35.95 0.15 0.42% 35.95 135 36.00 126 30.99
2012-02-13 2882 33828677 8861 1192424862 35.35 35.60 35.05 35.15 0.80 -2.23% 35.15 225 35.20 306 30.30
2012-02-14 2882 22352556 6426 777919458 35.15 35.20 34.60 34.95 0.20 -0.57% 34.80 32 34.95 62 30.13
2012-02-15 2882 20601544 6731 722736014 35.00 35.45 34.60 35.40 0.45 1.29% 35.40 111 35.45 315 30.52
2012-02-16 2882 19375967 5390 675633850 35.00 35.15 34.55 34.70 0.70 -1.98% 34.70 283 34.75 1 29.91
2012-02-17 2882 18602119 5031 649575365 35.10 35.35 34.60 34.60 0.10 -0.29% 34.60 438 34.65 12 29.83
2012-02-20 2882 14459564 4506 501665478 35.20 35.20 34.45 34.50 0.10 -0.29% 34.50 530 34.60 6 29.74
2012-02-21 2882 18108720 5733 618084918 34.50 34.50 33.80 34.30 0.20 -0.58% 34.25 1 34.30 22 29.57
2012-02-22 2882 16115284 5155 555673041 34.00 34.85 33.90 34.40 0.10 0.29% 34.40 127 34.45 3 29.66
2012-02-23 2882 12201954 3513 415894615 34.35 34.35 33.95 33.95 0.45 -1.31% 33.95 224 34.00 8 29.27
2012-02-24 2882 13117226 3339 447963621 34.25 34.40 33.95 34.00 0.05 0.15% 34.00 199 34.05 2 29.31
2012-02-29 2882 22271302 5427 768950818 34.35 34.75 34.20 34.60 0.60 1.76% 34.55 72 34.60 307 29.83
2012-03-01 2882 12924694 3907 443636547 34.60 34.60 34.10 34.10 0.50 -1.45% 34.10 275 34.20 9 29.40
2012-03-02 2882 14402642 4052 494844568 34.55 34.75 34.10 34.10 0.00 0% 34.10 796 34.15 26 29.40
2012-03-03 2882 7297560 2303 248059244 34.00 34.10 33.90 33.90 0.20 -0.59% 33.90 681 33.95 1 29.22
2012-03-05 2882 20241939 6505 674222232 33.90 33.90 33.10 33.10 0.80 -2.36% 33.10 620 33.15 3 28.53
2012-03-06 2882 17486451 5477 576591933 33.00 33.40 32.60 32.95 0.15 -0.45% 32.90 45 32.95 29 28.41
2012-03-07 2882 12259334 4039 399963420 32.50 32.85 32.50 32.60 0.35 -1.06% 32.60 64 32.65 205 28.10
2012-03-08 2882 20787330 5780 685879539 32.85 33.45 32.55 33.05 0.45 1.38% 33.05 23 33.10 12 28.49
2012-03-09 2882 15999362 4532 527384296 33.05 33.25 32.70 33.00 0.05 -0.15% 32.95 83 33.00 522 28.45
2012-03-12 2882 10883157 3348 358536479 33.10 33.20 32.65 32.65 0.35 -1.06% 32.65 297 32.70 36 28.15
2012-03-13 2882 53989153 13418 1860162897 33.50 34.90 33.50 34.90 2.25 6.89% 34.90 21170 0.00 0 30.09
2012-03-14 2882 54171170 14411 1887499791 35.20 35.40 34.25 34.25 0.65 -1.86% 34.25 542 34.30 30 29.53
2012-03-15 2882 24545002 6720 849907892 34.55 35.00 34.30 34.35 0.10 0.29% 34.35 445 34.40 205 29.61
2012-03-16 2882 14747840 4596 510547451 34.70 34.85 34.40 34.55 0.20 0.58% 34.55 263 34.60 155 29.78
2012-03-19 2882 29853775 8322 1045412988 35.10 35.30 34.60 35.20 0.65 1.88% 35.15 202 35.20 119 30.34
2012-03-20 2882 28836636 7768 998435562 35.15 35.15 34.10 34.20 1.00 -2.84% 34.20 502 34.30 22 29.48
2012-03-21 2882 25287498 6012 860224834 34.20 34.45 33.80 33.80 0.40 -1.17% 33.80 756 33.85 9 29.14
2012-03-22 2882 19227929 6198 663415715 34.10 34.85 34.00 34.30 0.50 1.48% 34.30 205 34.35 5 29.57
2012-03-23 2882 11563205 3589 400057286 34.80 34.85 34.40 34.60 0.30 0.87% 34.55 12 34.60 22 29.83
2012-03-26 2882 25980533 8446 878430289 34.70 34.70 33.60 33.60 1.00 -2.89% 33.60 118 33.65 293 28.97
2012-03-27 2882 9480802 2998 320948044 33.90 34.00 33.65 34.00 0.40 1.19% 33.95 30 34.00 115 29.31
2012-03-28 2882 17438247 5391 596948540 34.50 34.60 33.85 33.85 0.15 -0.44% 33.85 232 33.90 16 29.18
2012-03-29 2882 21204192 5857 709397597 34.00 34.15 33.10 33.30 0.55 -1.62% 33.25 327 33.30 10 28.71
2012-03-30 2882 13982789 3834 467020672 33.15 33.60 32.95 33.60 0.30 0.9% 33.55 5 33.60 2 28.97
2012-04-02 2882 11019187 3121 366850361 33.15 33.70 33.05 33.10 0.50 -1.49% 33.10 634 33.15 50 30.37
2012-04-03 2882 18557030 5544 609426777 33.50 33.50 32.60 32.65 0.45 -1.36% 32.65 111 32.70 226 29.95
2012-04-05 2882 17423018 5327 556139632 32.05 32.10 31.70 32.00 0.65 -1.99% 31.95 363 32.00 17 29.36
2012-04-06 2882 14250743 4808 455476726 32.05 32.10 31.70 32.00 0.00 0% 32.00 8 32.05 11 29.36
2012-04-09 2882 13675088 3946 429995776 31.50 31.75 31.25 31.30 0.70 -2.19% 31.30 461 31.35 14 28.72
2012-04-10 2882 9134603 3206 289562520 31.50 32.00 31.50 31.50 0.20 0.64% 31.50 2818 31.55 8 29.44
2012-04-11 2882 13465067 5037 419701207 31.30 31.35 31.10 31.15 0.35 -1.11% 31.15 1317 31.20 4 29.11
2012-04-12 2882 11217784 3630 350359281 31.45 31.45 31.10 31.35 0.20 0.64% 31.30 120 31.35 301 29.30
2012-04-13 2882 16589301 4642 529005180 31.60 32.15 31.60 31.95 0.60 1.91% 31.95 118 32.00 259 29.86
2012-04-16 2882 9156283 2891 288196593 31.60 31.60 31.40 31.55 0.40 -1.25% 31.50 282 31.55 151 29.49
2012-04-17 2882 15903091 4835 496733199 31.60 31.70 31.10 31.10 0.45 -1.43% 31.10 490 31.15 39 29.07
2012-04-18 2882 12556287 3653 391694597 31.50 31.50 31.00 31.00 0.10 -0.32% 31.00 1415 31.05 37 28.97
2012-04-19 2882 11342066 3212 353004131 31.00 31.45 30.90 31.20 0.20 0.65% 31.15 1 31.20 64 29.16
2012-04-20 2882 12199138 3897 377130718 31.20 31.20 30.60 30.95 0.25 -0.8% 30.90 619 30.95 254 28.93
2012-04-23 2882 9549108 2823 293397714 30.75 30.90 30.60 30.75 0.20 -0.65% 30.75 15 30.80 329 28.74
2012-04-24 2882 8813095 2419 270471077 30.75 30.95 30.55 30.70 0.05 -0.16% 30.65 428 30.70 64 28.69
2012-04-25 2882 10156414 2999 316894498 30.95 31.45 30.80 31.15 0.45 1.47% 31.15 47 31.20 29 29.11
2012-04-26 2882 10685259 2950 330005050 31.20 31.25 30.60 30.80 0.35 -1.12% 30.80 79 30.85 79 28.79
2012-04-27 2882 12731183 4045 390733430 30.85 30.95 30.45 30.95 0.15 0.49% 30.90 6 30.95 296 28.93
2012-04-30 2882 6177699 2008 190260021 30.75 30.95 30.55 30.90 0.05 -0.16% 30.90 58 30.95 215 28.88
2012-05-02 2882 14613260 5075 461116060 31.15 31.90 31.15 31.70 0.80 2.59% 31.70 337 31.75 32 29.63
2012-05-03 2882 7205506 2497 228268053 31.80 31.90 31.55 31.80 0.10 0.32% 31.75 11 31.80 83 29.72
2012-05-04 2882 13416876 3510 426548585 31.80 32.15 31.40 31.65 0.15 -0.47% 31.65 27 31.70 252 29.58
2012-05-07 2882 16950326 5201 522644983 31.10 31.30 30.60 30.80 0.85 -2.69% 30.80 566 30.85 184 28.79
2012-05-08 2882 11325363 3965 353763857 31.50 31.50 31.00 31.10 0.30 0.97% 31.05 75 31.10 738 29.07
2012-05-09 2882 15690823 5526 478952574 30.60 30.80 30.40 30.40 0.70 -2.25% 30.40 309 30.45 298 28.41
2012-05-10 2882 13849477 4351 420762344 30.40 30.65 30.20 30.20 0.20 -0.66% 30.20 842 30.25 39 28.22
2012-05-11 2882 21160828 7083 632683640 30.20 30.40 29.75 29.90 0.30 -0.99% 29.85 239 29.90 438 27.94
2012-05-14 2882 8884700 2896 265532387 30.00 30.05 29.75 29.85 0.05 -0.17% 29.80 254 29.85 305 27.90
2012-05-15 2882 12531579 4214 370461970 29.60 29.70 29.40 29.60 0.25 -0.84% 29.60 125 29.65 263 27.66
2012-05-16 2882 20606208 6398 600924032 29.60 29.75 28.80 28.85 0.75 -2.53% 28.85 259 28.90 81 26.96
2012-05-17 2882 23136995 5810 674153976 29.20 29.30 29.00 29.15 0.30 1.04% 29.15 3 29.20 326 26.99
2012-05-18 2882 16466764 5697 473005269 28.80 28.95 28.50 28.75 0.40 -1.37% 28.75 444 28.80 278 26.62
2012-05-21 2882 6231296 2687 181447681 29.10 29.30 28.90 29.00 0.25 0.87% 29.00 155 29.05 31 26.85
2012-05-22 2882 9394926 3704 273793256 29.40 29.40 29.00 29.20 0.20 0.69% 29.15 161 29.20 308 27.04
2012-05-23 2882 13719353 4630 392549718 28.85 28.90 28.50 28.50 0.70 -2.4% 28.50 1907 28.55 165 26.39
2012-05-24 2882 11610480 4063 332530180 28.55 28.95 28.40 28.65 0.15 0.53% 28.60 55 28.65 259 26.53
2012-05-25 2882 5658314 2336 162619057 28.70 28.90 28.60 28.70 0.05 0.17% 28.70 58 28.75 98 26.57
2012-05-28 2882 6037898 2344 175225907 28.80 29.20 28.70 29.00 0.30 1.05% 29.00 128 29.05 310 26.85
2012-05-29 2882 15275647 4858 452439943 29.05 30.00 29.05 30.00 1.00 3.45% 29.95 109 30.00 332 27.78
2012-05-30 2882 22368444 5485 656115829 29.85 29.85 29.10 29.15 0.85 -2.83% 29.15 75 29.20 89 26.99
2012-05-31 2882 15580698 4260 452680467 28.80 29.35 28.70 29.25 0.10 0.34% 29.20 143 29.25 354 27.08
2012-06-01 2882 9218464 3264 265944682 28.85 29.15 28.70 28.70 0.55 -1.88% 28.70 1053 28.75 10 26.57
2012-06-04 2882 13944134 3930 391145818 27.80 28.35 27.80 28.00 0.70 -2.44% 28.00 637 28.05 1 25.93
2012-06-05 2882 8302769 2825 236421117 28.40 28.75 28.30 28.40 0.40 1.43% 28.40 19 28.45 6 26.30
2012-06-06 2882 5212545 2002 148878969 28.60 28.75 28.35 28.50 0.10 0.35% 28.50 256 28.55 6 26.39
2012-06-07 2882 7903465 2589 227938511 29.00 29.00 28.65 28.85 0.35 1.23% 28.80 10 28.90 566 26.71
2012-06-08 2882 4996927 2237 143064730 28.70 28.80 28.35 28.60 0.25 -0.87% 28.60 219 28.65 7 26.48
2012-06-11 2882 8490896 3262 247539946 29.10 29.30 28.95 29.20 0.60 2.1% 29.10 312 29.20 78 27.04
2012-06-12 2882 13177000 2342 378928100 28.75 28.90 28.65 28.75 0.45 -1.54% 28.75 3 28.80 316 26.62
2012-06-13 2882 8029202 2650 231151154 28.80 28.95 28.60 28.85 0.10 0.35% 28.85 1 28.90 61 26.71
2012-06-14 2882 8812922 2877 255008088 28.85 29.10 28.70 28.95 0.10 0.35% 28.95 5 29.00 1311 26.81
2012-06-15 2882 15801938 6106 462633082 29.20 29.40 28.95 29.40 0.45 1.55% 29.35 41 29.40 140 27.22
2012-06-18 2882 11994244 4844 357727651 29.90 30.20 29.65 29.80 0.40 1.36% 29.75 141 29.80 305 27.59
2012-06-19 2882 10112190 3775 297446527 29.50 29.60 29.25 29.30 0.50 -1.68% 29.25 90 29.30 59 27.13
2012-06-20 2882 10509044 3462 310549429 29.50 29.75 29.45 29.75 0.45 1.54% 29.70 15 29.75 106 27.55
2012-06-21 2882 8140318 2769 239462226 29.50 29.50 29.20 29.40 0.35 -1.18% 29.35 21 29.40 56 27.22
2012-06-22 2882 9141153 3372 264992015 29.20 29.20 28.90 29.00 0.40 -1.36% 29.00 136 29.05 294 26.85
2012-06-25 2882 10520920 4470 302483860 28.80 28.95 28.60 28.85 0.15 -0.52% 28.80 39 28.85 186 26.71
2012-06-26 2882 6221927 2525 178376367 28.60 28.80 28.60 28.70 0.15 -0.52% 28.65 110 28.70 70 26.57
2012-06-27 2882 13818460 3893 397134033 28.65 29.00 28.55 28.75 0.05 0.17% 28.75 76 28.80 813 26.62
2012-06-28 2882 12182609 4100 351006584 29.00 29.05 28.65 28.65 0.10 -0.35% 28.65 1148 28.70 202 26.53
2012-06-29 2882 18467746 5327 535431987 28.65 29.25 28.65 29.25 0.60 2.09% 29.20 319 29.25 568 27.08
2012-07-02 2882 42462617 11571 1271153133 29.70 30.20 29.55 29.95 0.70 2.39% 29.90 1831 29.95 35 27.73
2012-07-03 2882 26381882 7687 776206305 29.50 29.55 29.20 29.40 0.00 -1.84% 29.40 70 29.45 115 27.22
2012-07-04 2882 25089794 7253 747086227 29.50 30.00 29.50 29.55 0.15 0.51% 29.55 162 29.60 13 27.36
2012-07-05 2882 10558144 3766 311893434 29.55 29.75 29.40 29.45 0.10 -0.34% 29.40 528 29.45 128 27.27
2012-07-06 2882 13362543 4210 391267594 29.55 29.55 29.10 29.40 0.05 -0.17% 29.30 52 29.40 318 27.22
2012-07-09 2882 7910003 2217 226208164 29.15 29.40 29.10 29.15 0.25 -0.85% 29.15 404 29.20 9 26.99
2012-07-10 2882 13563316 3667 393483010 29.20 29.35 28.80 29.00 0.15 -0.51% 28.95 1 29.00 180 26.85
2012-07-11 2882 8942842 5157 259942374 28.80 29.25 28.75 29.15 0.15 0.52% 29.15 8 29.20 70 26.99
2012-07-12 2882 12651323 4853 363834891 29.15 29.15 28.60 28.60 0.55 -1.89% 28.60 318 28.65 6 26.48
2012-07-13 2882 9166789 3881 263749076 28.70 29.00 28.65 28.65 0.05 0.17% 28.65 554 28.70 16 26.53
2012-07-16 2882 9875161 3228 284214064 28.80 28.95 28.60 28.90 0.25 0.87% 28.90 16 28.95 272 26.76
2012-07-17 2882 16928820 4062 494096836 28.85 29.40 28.85 29.20 0.30 1.04% 29.15 203 29.20 206 27.04
2012-07-18 2882 11219676 3176 323923303 29.20 29.20 28.70 28.70 0.50 -1.71% 28.70 249 28.75 260 26.57
2012-07-19 2882 10647776 2578 308736611 28.90 29.10 28.80 28.95 0.25 0.87% 28.90 132 28.95 110 26.81
2012-07-20 2882 5083632 1395 147717379 28.80 29.15 28.80 29.15 0.20 0.69% 29.10 12 29.15 240 26.99
2012-07-23 2882 9639660 2605 277346494 29.00 29.05 28.60 28.80 0.35 -1.2% 28.75 24 28.80 246 26.67
2012-07-24 2882 7695642 1649 221763792 28.70 28.90 28.65 28.85 0.05 0.17% 28.80 682 28.85 15 26.71
2012-07-25 2882 11661132 4103 334192666 28.60 28.85 28.50 28.55 0.30 -1.04% 28.55 53 28.60 4 26.44
2012-07-26 2882 9730799 3605 280179442 28.60 29.00 28.55 28.80 0.25 0.88% 28.80 239 28.85 159 26.67
2012-07-27 2882 16980583 5395 495101945 29.10 29.30 28.95 29.30 0.50 1.74% 29.25 53 29.30 69 27.13
2012-07-30 2882 25851355 7073 760281754 29.30 29.75 29.10 29.10 0.20 -0.68% 29.10 868 29.15 37 26.94
2012-07-31 2882 23410412 7250 688800744 29.15 29.70 29.10 29.70 0.60 2.06% 29.65 59 29.70 152 27.50
2012-08-01 2882 10655588 3866 315399747 29.50 29.75 29.40 29.65 0.05 -0.17% 29.60 76 29.65 379 27.45
2012-08-03 2882 10953407 3324 321778594 29.70 29.70 29.20 29.30 0.35 -1.18% 29.25 100 29.30 146 27.13
2012-08-06 2882 21574058 5341 638479161 29.70 29.85 29.45 29.55 0.25 0.85% 29.50 620 29.55 140 27.36
2012-08-07 2882 40849166 11846 1223537512 29.90 30.15 29.75 30.00 0.45 1.52% 30.00 343 30.05 803 27.78
2012-08-08 2882 41356260 9171 1197890471 28.80 29.20 28.80 29.00 0.00 -3.33% 28.95 128 29.00 171 28.16
2012-08-09 2882 26967263 7066 793056543 29.40 29.60 29.25 29.60 0.60 2.07% 29.55 2665 29.60 1011 28.74
2012-08-10 2882 13472853 4830 395689788 29.60 29.60 29.20 29.55 0.05 -0.17% 29.50 8 29.55 456 28.69
2012-08-13 2882 9235076 2750 272672672 29.95 29.95 29.35 29.45 0.10 -0.34% 29.45 47 29.50 39 28.59
2012-08-14 2882 17702565 5094 523803192 29.50 29.75 29.45 29.60 0.15 0.51% 29.55 24 29.60 385 28.74
2012-08-15 2882 16481345 4626 488679380 29.70 29.75 29.55 29.60 0.00 0% 29.55 132 29.60 239 28.74
2012-08-16 2882 13527403 4224 403740004 29.65 30.00 29.55 29.95 0.35 1.18% 29.90 43 29.95 250 29.08
2012-08-17 2882 10808029 2987 320621687 29.95 29.95 29.55 29.55 0.40 -1.34% 29.55 274 29.60 344 28.69
2012-08-20 2882 6889179 2926 202311667 29.60 29.60 29.25 29.25 0.30 -1.02% 29.25 173 29.30 251 28.40
2012-08-21 2882 12962180 4014 383623185 29.35 29.70 29.35 29.70 0.45 1.54% 29.65 12 29.70 509 28.83
2012-08-22 2882 8391102 2531 249152005 29.70 29.75 29.55 29.75 0.05 0.17% 29.70 34 29.75 229 28.88
2012-08-23 2882 8340411 2301 248735830 29.75 29.95 29.65 29.85 0.10 0.34% 29.80 220 29.85 303 28.98
2012-08-24 2882 6399850 2003 190025165 29.80 29.80 29.60 29.65 0.20 -0.67% 29.65 109 29.70 285 28.79
2012-08-27 2882 10839996 2495 321508893 29.65 29.85 29.55 29.60 0.05 -0.17% 29.60 446 29.65 15 28.74
2012-08-28 2882 13950543 4019 407279518 29.40 29.45 29.00 29.05 0.55 -1.86% 29.05 590 29.10 127 28.20
2012-08-29 2882 14944989 3535 433629131 29.15 29.20 28.95 28.95 0.10 -0.34% 28.95 945 29.00 469 28.11
2012-08-30 2882 23867473 5414 684535188 28.75 28.95 28.55 28.55 0.40 -1.38% 28.55 456 28.60 89 27.72
2012-08-31 2882 11155408 3567 318795127 28.55 28.75 28.50 28.60 0.05 0.18% 28.60 12 28.65 9 27.77
2012-09-03 2882 6382562 2367 183420747 28.85 28.85 28.60 28.70 0.10 0.35% 28.65 477 28.70 37 27.86
2012-09-04 2882 6425342 2169 183541200 28.70 28.70 28.45 28.65 0.05 -0.17% 28.60 190 28.65 250 32.19
2012-09-05 2882 18802566 5216 531427945 28.50 28.50 28.10 28.20 0.45 -1.57% 28.20 1807 28.25 563 31.69
2012-09-06 2882 8935678 3242 252589397 28.20 28.45 28.15 28.25 0.05 0.18% 28.25 66 28.30 8 31.74
2012-09-07 2882 17257532 3028 477683372 28.70 28.80 28.60 28.65 0.40 1.42% 28.65 302 28.70 43 32.19
2012-09-10 2882 10426722 3561 301510473 28.75 29.10 28.70 28.80 0.15 0.52% 28.80 126 28.85 208 32.36
2012-09-11 2882 5478301 2055 157478955 28.90 28.90 28.65 28.70 0.10 -0.35% 28.65 522 28.70 122 32.25
2012-09-12 2882 15822817 4771 461106263 28.90 29.35 28.80 29.05 0.35 1.22% 29.05 70 29.10 149 32.64
2012-09-13 2882 9553593 2800 277023897 29.10 29.20 28.80 28.90 0.15 -0.52% 28.85 360 28.90 41 32.47
2012-09-14 2882 60570381 16883 1822406927 29.30 30.90 29.20 30.85 1.95 6.75% 30.80 179 30.85 1196 34.66
2012-09-17 2882 77094750 20691 2147483647 31.20 32.60 31.20 32.00 1.15 3.73% 32.00 226 32.05 392 35.96
2012-09-18 2882 33753949 9531 1071352348 31.85 31.95 31.50 31.90 0.10 -0.31% 31.85 4 31.90 379 35.84
2012-09-19 2882 46727518 12476 1522693698 32.20 32.90 32.10 32.60 0.70 2.19% 32.60 137 32.65 199 36.63
2012-09-20 2882 34962400 10304 1138021704 32.70 33.10 32.05 32.25 0.35 -1.07% 32.25 244 32.30 19 36.24
2012-09-21 2882 22728192 6145 729123476 32.25 32.40 31.80 31.95 0.30 -0.93% 31.90 456 31.95 187 35.90
2012-09-24 2882 23092998 7014 739528286 31.90 32.60 31.45 32.45 0.50 1.56% 32.40 168 32.45 274 36.46
2012-09-25 2882 16044399 4850 516585952 32.60 32.60 31.95 32.20 0.25 -0.77% 32.20 594 32.25 14 36.18
2012-09-26 2882 22076435 6378 708592607 32.20 32.55 31.70 31.80 0.40 -1.24% 31.80 369 31.85 3 35.73
2012-09-27 2882 19129608 4980 609119460 31.80 32.15 31.60 31.70 0.10 -0.31% 31.70 587 31.75 6 35.62
2012-09-28 2882 22070842 6682 697158917 31.70 31.95 31.35 31.50 0.20 -0.63% 31.50 185 31.55 19 35.39
2012-10-01 2882 9048687 3622 284791645 31.70 31.75 31.30 31.50 0.00 0% 31.45 11 31.50 151 35.39
2012-10-02 2882 11400052 4480 362448604 31.80 32.00 31.55 31.80 0.30 0.95% 31.80 58 31.85 53 35.73
2012-10-03 2882 9173463 3325 290578095 32.00 32.00 31.50 31.50 0.30 -0.94% 31.50 1001 31.55 4 35.39
2012-10-04 2882 25081781 8449 802806513 31.70 32.40 31.40 32.30 0.80 2.54% 32.25 185 32.30 739 36.29
2012-10-05 2882 61448486 16266 2021835855 32.40 33.30 32.30 32.80 0.50 1.55% 32.80 96 32.85 23 36.85
2012-10-08 2882 27921842 8149 911076628 33.15 33.20 32.35 32.35 0.45 -1.37% 32.35 78 32.40 45 36.35
2012-10-09 2882 36714370 10313 1207150705 32.50 33.20 32.50 32.50 0.15 0.46% 32.50 583 32.55 3 36.52
2012-10-11 2882 19524119 6289 627631362 32.10 32.40 31.95 32.05 0.45 -1.38% 32.00 1186 32.05 67 36.01
2012-10-12 2882 18403390 5586 586923509 32.30 32.30 31.55 31.75 0.30 -0.94% 31.75 42 31.80 761 35.67
2012-10-15 2882 11165874 3192 352743425 31.75 31.85 31.40 31.60 0.15 -0.47% 31.60 11 31.65 543 35.51
2012-10-16 2882 8191877 2687 260096484 31.80 31.90 31.55 31.85 0.25 0.79% 31.75 3 31.85 635 35.79
2012-10-17 2882 16136932 4952 513759286 32.00 32.10 31.50 31.70 0.15 -0.47% 31.65 107 31.70 212 35.62
2012-10-18 2882 11228829 3481 355842529 31.95 31.95 31.50 31.70 0.00 0% 31.65 187 31.70 15 35.62
2012-10-19 2882 15799147 4792 495966184 31.60 31.70 31.20 31.20 0.50 -1.58% 31.20 42 31.25 320 35.06
2012-10-22 2882 17287593 4895 529967857 30.70 30.85 30.40 30.85 0.35 -1.12% 30.80 69 30.85 792 34.66
2012-10-23 2882 6469376 2672 198381593 30.90 30.90 30.50 30.55 0.30 -0.97% 30.55 55 30.60 32 34.33
2012-10-24 2882 11691642 4235 358950499 30.40 31.05 30.30 30.75 0.20 0.65% 30.75 12 30.80 354 34.55
2012-10-25 2882 10024184 3201 306711110 31.10 31.10 30.30 30.35 0.40 -1.3% 30.35 34 30.40 57 34.10
2012-10-26 2882 24378940 7267 724406284 30.50 30.50 29.40 29.45 0.90 -2.97% 29.40 403 29.50 497 33.09
2012-10-29 2882 10648048 3848 313466663 29.45 29.75 29.20 29.30 0.15 -0.51% 29.30 171 29.35 213 32.92
2012-10-30 2882 11618080 3591 344992753 29.70 29.90 29.50 29.80 0.50 1.71% 29.75 76 29.80 580 33.48
2012-10-31 2882 11281705 3131 332494259 29.80 29.80 29.30 29.35 0.45 -1.51% 29.35 988 29.45 2 32.98
2012-11-01 2882 14331833 4179 417271999 29.20 29.60 28.80 29.35 0.00 0% 29.30 121 29.35 225 32.98
2012-11-02 2882 11223490 3686 332929367 29.70 29.90 29.45 29.90 0.55 1.87% 29.80 3 29.90 808 33.60
2012-11-05 2882 12324570 3603 363268980 29.85 29.85 29.30 29.35 0.55 -1.84% 29.35 90 29.45 360 32.98
2012-11-06 2882 10281000 3493 303608490 29.80 29.80 29.40 29.60 0.25 0.85% 29.60 8 29.65 428 33.26
2012-11-07 2882 19768817 6189 593705431 29.75 30.30 29.65 30.25 0.65 2.2% 30.20 177 30.25 81 33.99
2012-11-08 2882 19118364 5092 567147990 29.75 29.80 29.50 29.80 0.45 -1.49% 29.75 5 29.80 2290 33.48
2012-11-09 2882 13415415 4265 398899089 29.60 30.00 29.40 29.85 0.05 0.17% 29.85 82 29.90 41 33.54
2012-11-12 2882 10055784 3498 298152498 29.85 29.95 29.50 29.55 0.30 -1.01% 29.55 173 29.60 36 33.20
2012-11-13 2882 17982506 5460 525084430 29.65 29.65 29.00 29.05 0.50 -1.69% 29.05 288 29.10 140 32.64
2012-11-14 2882 10711950 3877 311418739 29.00 29.25 28.90 29.15 0.10 0.34% 29.10 49 29.15 48 32.75
2012-11-15 2882 17792233 5263 512579457 28.90 28.95 28.60 28.80 0.35 -1.2% 28.80 230 28.85 386 32.36
2012-11-16 2882 12771956 4140 368429774 28.75 29.10 28.70 28.75 0.05 -0.17% 28.75 111 28.80 303 25.22
2012-11-19 2882 8417871 2747 243826054 28.80 29.10 28.80 28.90 0.15 0.52% 28.90 169 28.95 20 25.35
2012-11-20 2882 8826259 2957 256280211 29.00 29.20 28.90 28.95 0.05 0.17% 28.95 108 29.00 63 25.39
2012-11-21 2882 11677778 3464 335982260 29.00 29.10 28.55 28.70 0.25 -0.86% 28.65 36 28.70 64 25.18
2012-11-22 2882 19631265 5432 573816693 28.90 29.50 28.90 29.15 0.45 1.57% 29.15 154 29.20 167 25.57
2012-11-23 2882 24815793 7613 737569254 29.50 29.95 29.40 29.90 0.75 2.57% 29.90 153 29.95 530 26.23
2012-11-26 2882 33705294 7600 1022897813 30.20 30.55 30.10 30.50 0.60 2.01% 30.45 88 30.50 88 26.75
2012-11-27 2882 14425879 4937 438064008 30.50 30.55 30.20 30.45 0.05 -0.16% 30.40 27 30.45 13 26.71
2012-11-28 2882 13999528 4177 424571658 30.60 30.60 30.15 30.55 0.10 0.33% 30.50 20 30.55 743 26.80
2012-11-29 2882 23633478 5954 725937849 30.70 30.95 30.55 30.55 0.00 0% 30.50 342 30.55 2 26.80
2012-11-30 2882 25747847 5826 792625791 30.70 30.95 30.60 30.95 0.40 1.31% 30.85 10 30.95 1299 27.15
2012-12-03 2882 17418212 5405 538645859 31.00 31.25 30.60 30.75 0.20 -0.65% 30.75 99 30.80 479 26.97
2012-12-04 2882 17575751 5467 543907168 30.60 31.25 30.55 31.00 0.25 0.81% 31.00 19 31.05 5 27.19
2012-12-05 2882 24219978 6958 760180487 31.30 31.70 30.90 31.40 0.40 1.29% 31.35 107 31.40 142 27.54
2012-12-06 2882 13062236 4089 409378981 31.65 31.65 31.15 31.40 0.00 0% 31.35 24 31.40 313 27.54
2012-12-07 2882 10068464 3241 316593065 31.55 31.60 31.30 31.35 0.05 -0.16% 31.30 379 31.35 1724 27.50
2012-12-10 2882 9962494 3302 311715503 31.40 31.60 31.10 31.20 0.15 -0.48% 31.15 318 31.20 2222 27.37
2012-12-11 2882 17395020 4112 538289335 31.15 31.35 30.75 30.95 0.25 -0.8% 30.90 18 30.95 703 27.15
2012-12-12 2882 25351945 6677 797529820 31.35 31.60 31.25 31.40 0.45 1.45% 31.35 26 31.40 310 27.54
2012-12-13 2882 20594636 5811 646972076 31.60 31.60 31.25 31.55 0.15 0.48% 31.50 93 31.55 127 27.68
2012-12-14 2882 14114444 3748 441364533 31.50 31.50 31.10 31.20 0.35 -1.11% 31.15 36 31.20 55 27.37
2012-12-17 2882 15590286 4421 482604976 31.10 31.30 30.80 30.80 0.40 -1.28% 30.80 131 30.85 5 27.02
2012-12-18 2882 12621250 3555 391283648 31.10 31.10 30.85 31.10 0.30 0.97% 31.00 81 31.10 659 27.28
2012-12-19 2882 72669296 14294 2147483647 31.30 32.50 31.30 32.05 0.95 3.05% 32.05 150 32.10 415 28.11
2012-12-20 2882 33690817 8068 1059772310 31.70 31.90 31.15 31.15 0.90 -2.81% 31.15 70 31.20 385 27.32
2012-12-21 2882 27962991 6528 864151621 31.25 31.30 30.75 31.00 0.15 -0.48% 30.95 3 31.00 31 27.19
2012-12-22 2882 10707590 2949 331001840 31.10 31.25 30.80 30.90 0.10 -0.32% 30.85 387 30.90 338 27.11
2012-12-24 2882 10970790 2477 338261520 30.95 31.00 30.70 30.80 0.10 -0.32% 30.75 358 30.80 281 27.02
2012-12-25 2882 18039452 4903 562325291 30.85 31.50 30.75 31.45 0.65 2.11% 31.40 17 31.45 221 27.59
2012-12-26 2882 19018782 4801 598215023 31.45 31.65 31.25 31.35 0.10 -0.32% 31.30 174 31.35 15 27.50
2012-12-27 2882 12326835 2893 385396686 31.30 31.40 31.15 31.25 0.10 -0.32% 31.20 217 31.25 155 27.41
2012-12-28 2882 20657416 4664 651042008 31.50 31.70 31.30 31.50 0.25 0.8% 31.45 16 31.50 142 27.63