遠百(2903)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　33.85
0
0%		35.50
1.65
4.87%		34.90
-0.6
-1.69%		36.25
1.35
3.87%		37.00
0.75
2.07%		 　36.05
-0.95
-2.57%		36.35
0.3
0.83%		35.95
-0.4
-1.1%		36.00
0.05
0.14%		36.05
0.05
0.14%		 　36.55
0.5
1.39%		37.60
1.05
2.87%		38.40
0.8
2.13%		 　　　　　　　　　　39.10
0.7
1.82%		39.90
0.8
2.05%		36.73
2 月39.10
-0.8
-2.01%		40.40
1.3
3.32%		41.00
0.6
1.49%		40.60
-0.4
-0.98%		 40.45
-0.15
-0.37%		40.50
0.05
0.12%		41.05
0.55
1.36%		43.90
2.85
6.94%		42.85
-1.05
-2.39%		 　43.30
0.45
1.05%		42.75
-0.55
-1.27%		42.65
-0.1
-0.23%		42.40
-0.25
-0.59%		39.80
-2.6
-6.13%		 　39.05
-0.75
-1.88%		39.85
0.8
2.05%		39.35
-0.5
-1.25%		40.00
0.65
1.65%		41.00
1
2.5%		 　　　40.55
-0.45
-1.1%		 40.96
3 月40.50
-0.05
-0.12%		40.00
-0.5
-1.23%		39.60
-0.4
-1%		 39.10
-0.5
-1.26%		40.00
0.9
2.3%		39.45
-0.55
-1.38%		39.50
0.05
0.13%		39.50
0
0%		 　38.65
-0.85
-2.15%		38.80
0.15
0.39%		39.25
0.45
1.16%		38.95
-0.3
-0.76%		38.95
0
0%		 　38.70
-0.25
-0.64%		38.00
-0.7
-1.81%		37.10
-0.9
-2.37%		37.75
0.65
1.75%		38.05
0.3
0.79%		 　37.35
-0.7
-1.84%		37.65
0.3
0.8%		37.95
0.3
0.8%		36.45
-1.5
-3.95%		37.75
1.3
3.57%		 38.57
4 月　37.20
-0.55
-1.46%		34.70
-2.5
-6.72%		 34.75
0.05
0.14%		34.80
0.05
0.14%		 　34.30
-0.5
-1.44%		34.00
-0.3
-0.87%		33.00
-1
-2.94%		33.50
0.5
1.52%		33.30
-0.2
-0.6%		 　32.60
-0.7
-2.1%		32.60
0
0%		32.60
0
0%		33.35
0.75
2.3%		32.90
-0.45
-1.35%		 　32.20
-0.7
-2.13%		32.00
-0.2
-0.62%		32.00
0
0%		31.90
-0.1
-0.31%		30.90
-1
-3.13%		 　31.50
0.6
1.94%		 33.16
5 月　32.65
1.15
3.65%		32.50
-0.15
-0.46%		33.35
0.85
2.62%		 　31.90
-1.45
-4.35%		29.70
-2.2
-6.9%		28.35
-1.35
-4.55%		28.40
0.05
0.18%		27.75
-0.65
-2.29%		 　28.10
0.35
1.26%		28.10
0
0%		27.10
-1
-3.56%		27.35
0.25
0.92%		26.15
-1.2
-4.39%		 　26.30
0.15
0.57%		27.35
1.05
3.99%		26.90
-0.45
-1.65%		26.45
-0.45
-1.67%		26.00
-0.45
-1.7%		 　26.15
0.15
0.58%		27.50
1.35
5.16%		27.85
0.35
1.27%		27.80
-0.05
-0.18%		28.31
6 月27.25
-0.55
-1.98%		 　25.90
-1.35
-4.95%		26.60
0.7
2.7%		27.10
0.5
1.88%		26.85
-0.25
-0.92%		26.65
-0.2
-0.74%		 　27.10
0.45
1.69%		27.15
0.05
0.18%		27.10
-0.05
-0.18%		27.30
0.2
0.74%		27.75
0.45
1.65%		 　28.15
0.4
1.44%		28.00
-0.15
-0.53%		28.35
0.35
1.25%		28.35
0
0%		27.95
-0.4
-1.41%		 　27.55
-0.4
-1.43%		27.35
-0.2
-0.73%		27.60
0.25
0.91%		27.35
-0.25
-0.91%		27.90
0.55
2.01%		 27.43
7 月　28.25
0.35
1.25%		28.35
0.1
0.35%		29.05
0.7
2.47%		29.55
0.5
1.72%		29.50
-0.05
-0.17%		 　28.70
-0.8
-2.71%		28.70
0
0%		28.85
0.15
0.52%		28.50
-0.35
-1.21%		28.10
-0.4
-1.4%		 　28.00
-0.1
-0.36%		28.40
0.4
1.43%		28.50
0.1
0.35%		29.20
0.7
2.46%		28.85
-0.35
-1.2%		 　28.60
-0.25
-0.87%		28.65
0.05
0.17%		28.60
-0.05
-0.17%		28.90
0.3
1.05%		29.25
0.35
1.21%		 　31.10
1.85
6.32%		31.70
0.6
1.93%		28.99
8 月32.60
0.9
2.84%		 31.90
-0.7
-2.15%		 　32.25
0.35
1.1%		32.45
0.2
0.62%		31.45
-1
-3.08%		31.60
0.15
0.48%		31.15
-0.45
-1.42%		 　31.60
0.45
1.44%		31.45
-0.15
-0.47%		31.45
0
0%		31.65
0.2
0.64%		32.40
0.75
2.37%		 　31.75
-0.65
-2.01%		31.80
0.05
0.16%		31.45
-0.35
-1.1%		30.95
-0.5
-1.59%		30.45
-0.5
-1.62%		 　30.10
-0.35
-1.15%		30.20
0.1
0.33%		30.25
0.05
0.17%		29.90
-0.35
-1.16%		29.45
-0.45
-1.51%		31.33
9 月 　28.75
-0.7
-2.38%		29.40
0.65
2.26%		28.90
-0.5
-1.7%		28.80
-0.1
-0.35%		28.95
0.15
0.52%		 　29.50
0.55
1.9%		29.90
0.4
1.36%		30.45
0.55
1.84%		30.65
0.2
0.66%		32.00
1.35
4.4%		 　32.30
0.3
0.94%		31.95
-0.35
-1.08%		31.40
-0.55
-1.72%		31.40
0
0%		32.00
0.6
1.91%		 　32.45
0.45
1.41%		32.00
-0.45
-1.39%		31.95
-0.05
-0.16%		31.60
-0.35
-1.1%		31.65
0.05
0.16%		 30.92
10 月31.95
0.3
0.95%		31.90
-0.05
-0.16%		31.40
-0.5
-1.57%		31.45
0.05
0.16%		32.00
0.55
1.75%		 　31.65
-0.35
-1.09%		31.35
-0.3
-0.95%		 30.30
-1.05
-3.35%		30.00
-0.3
-0.99%		 　30.35
0.35
1.17%		31.10
0.75
2.47%		30.90
-0.2
-0.64%		30.50
-0.4
-1.29%		30.50
0
0%		 　30.05
-0.45
-1.48%		29.50
-0.55
-1.83%		28.90
-0.6
-2.03%		28.70
-0.2
-0.69%		27.75
-0.95
-3.31%		 　27.50
-0.25
-0.9%		27.60
0.1
0.36%		27.50
-0.1
-0.36%		30.1
11 月27.25
-0.25
-0.91%		27.55
0.3
1.1%		 　27.35
-0.2
-0.73%		27.80
0.45
1.65%		27.75
-0.05
-0.18%		27.80
0.05
0.18%		28.20
0.4
1.44%		 　28.55
0.35
1.24%		27.80
-0.75
-2.63%		27.90
0.1
0.36%		27.85
-0.05
-0.18%		27.85
0
0%		 　27.50
-0.35
-1.26%		27.85
0.35
1.27%		27.00
-0.85
-3.05%		26.95
-0.05
-0.19%		28.45
1.5
5.57%		 　29.20
0.75
2.64%		28.90
-0.3
-1.03%		28.30
-0.6
-2.08%		28.75
0.45
1.59%		30.20
1.45
5.04%		 28.14
12 月　　30.35
0.15
0.5%		30.60
0.25
0.82%		30.80
0.2
0.65%		30.65
-0.15
-0.49%		30.70
0.05
0.16%		 　30.25
-0.45
-1.47%		29.60
-0.65
-2.15%		30.10
0.5
1.69%		30.20
0.1
0.33%		30.25
0.05
0.17%		 　30.00
-0.25
-0.83%		29.75
-0.25
-0.83%		29.75
0
0%		29.70
-0.05
-0.17%		29.30
-0.4
-1.35%		29.40
0.1
0.34%		 30.00
0.6
2.04%		30.30
0.3
1%		30.00
-0.3
-0.99%		29.85
-0.15
-0.5%		30.15
0.3
1.01%		　　　30.08

說明:最高漲幅:6.94%最低跌幅:-6.9% 最高價:43.90最低價:25.90平均價:31.95,灰色底表示週末,漲143天(70.35)元,跌152天(-78.6)元,平盤14天
7%=1,6%=3,5%=3,4%=6,3%=8,2%=35,1%=61,0%=40,-0%=1,-1%=2,-2%=3,-3%=5,-4%=12,-5%=24,-6%=36,-7%=69,

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 2903 10846137 4744 376091937 35.70 36.00 33.85 33.85 1.85 0% 33.85 44 33.90 10 17.27
2012-01-03 2903 13841823 5616 489264158 34.70 36.15 34.40 35.50 1.65 4.87% 35.50 24 35.55 65 18.11
2012-01-04 2903 10876154 4817 383428790 35.95 35.95 34.85 34.90 0.60 -1.69% 34.90 107 34.95 2 17.81
2012-01-05 2903 16601843 6044 597061642 35.50 36.30 35.00 36.25 1.35 3.87% 36.20 334 36.25 58 18.49
2012-01-06 2903 19392067 6265 712712229 36.25 37.15 36.25 37.00 0.75 2.07% 37.00 386 37.05 265 18.88
2012-01-09 2903 9664747 3768 350603014 37.00 37.05 35.95 36.05 0.95 -2.57% 36.05 84 36.10 8 18.39
2012-01-10 2903 10790537 3569 393993503 36.35 36.90 36.30 36.35 0.30 0.83% 36.35 24 36.40 3 18.55
2012-01-11 2903 7248140 2911 262271260 36.50 36.70 35.95 35.95 0.40 -1.1% 35.95 41 36.00 136 18.34
2012-01-12 2903 9053875 2855 326123524 36.05 36.30 35.75 36.00 0.05 0.14% 36.00 53 36.05 221 18.37
2012-01-13 2903 11279954 3936 408171794 36.55 36.70 35.75 36.05 0.05 0.14% 36.00 35 36.05 376 18.39
2012-01-16 2903 25150061 8600 935722803 36.85 37.75 36.50 36.55 0.50 1.39% 36.55 1 36.60 10 18.65
2012-01-17 2903 11491290 4567 428681834 36.90 37.80 36.60 37.60 1.05 2.87% 37.60 26 37.65 38 19.18
2012-01-18 2903 17517152 6891 675278116 37.90 39.25 37.60 38.40 0.80 2.13% 38.40 33 38.45 25 19.59
2012-01-30 2903 16011269 4982 630009699 40.00 40.00 39.00 39.10 0.70 1.82% 39.05 232 39.10 24 19.95
2012-01-31 2903 11118672 4093 442329495 39.55 40.15 39.20 39.90 0.80 2.05% 39.80 62 39.90 35 20.36
2012-02-01 2903 10367442 4428 410009691 40.10 40.10 39.10 39.10 0.80 -2.01% 39.10 780 39.20 5 19.95
2012-02-02 2903 16323732 6583 654331799 39.50 40.95 39.25 40.40 1.30 3.32% 40.30 6 40.40 44 20.61
2012-02-03 2903 12826678 4904 527451698 41.00 41.65 40.60 41.00 0.60 1.49% 41.00 1575 41.05 20 20.92
2012-02-04 2903 8363803 2567 343290986 41.60 41.60 40.50 40.60 0.40 -0.98% 40.55 106 40.60 38 20.71
2012-02-06 2903 9843078 3337 400515988 40.20 41.20 39.95 40.45 0.15 -0.37% 40.40 12 40.45 264 20.64
2012-02-07 2903 6811758 2434 278045738 40.75 41.35 40.45 40.50 0.05 0.12% 40.50 219 40.60 514 20.66
2012-02-08 2903 11022407 3829 452631384 40.60 41.45 40.60 41.05 0.55 1.36% 41.05 79 41.10 34 20.94
2012-02-09 2903 21350593 6079 924519159 41.50 43.90 41.20 43.90 2.85 6.94% 43.90 22919 0.00 0 22.40
2012-02-10 2903 19806121 6096 867679969 44.40 45.10 42.85 42.85 1.05 -2.39% 42.85 28 42.90 1 21.86
2012-02-13 2903 11956632 3978 516020997 43.80 43.80 42.70 43.30 0.45 1.05% 43.25 23 43.30 12 22.09
2012-02-14 2903 8559886 3720 364951616 43.30 43.50 42.15 42.75 0.55 -1.27% 42.75 36 42.80 109 21.81
2012-02-15 2903 18462761 6497 789763086 43.00 43.40 42.25 42.65 0.10 -0.23% 42.65 189 42.70 38 21.76
2012-02-16 2903 15341820 6171 659566204 42.65 43.80 42.10 42.40 0.25 -0.59% 42.40 152 42.45 14 21.63
2012-02-17 2903 38836581 12872 1567129964 42.10 42.90 39.45 39.80 2.60 -6.13% 39.75 13 39.80 17 20.31
2012-02-20 2903 27479809 10086 1075460170 40.00 40.00 38.60 39.05 0.75 -1.88% 39.05 111 39.10 62 19.92
2012-02-21 2903 20888304 7901 829607245 39.05 40.10 39.05 39.85 0.80 2.05% 39.85 155 39.90 98 20.33
2012-02-22 2903 16391921 6443 644042074 40.00 40.00 38.60 39.35 0.50 -1.25% 39.30 526 39.35 57 20.08
2012-02-23 2903 12838661 4745 513812840 39.35 40.30 39.30 40.00 0.65 1.65% 40.00 376 40.05 125 20.41
2012-02-24 2903 17903877 7248 736863957 40.30 41.70 40.30 41.00 1.00 2.5% 41.00 799 41.10 6 20.92
2012-02-29 2903 10815350 5559 442627864 41.50 41.70 40.50 40.55 0.45 -1.1% 40.55 51 40.60 151 20.69
2012-03-01 2903 8189123 4113 331814070 40.55 40.90 40.35 40.50 0.05 -0.12% 40.50 263 40.55 51 20.66
2012-03-02 2903 9805518 4135 394861620 40.50 40.90 39.80 40.00 0.50 -1.23% 40.00 107 40.10 122 20.41
2012-03-03 2903 6059712 2686 241502004 39.80 40.45 39.50 39.60 0.40 -1% 39.60 119 39.70 25 20.20
2012-03-05 2903 5434441 2444 214110723 39.60 39.90 39.05 39.10 0.50 -1.26% 39.10 86 39.15 31 19.95
2012-03-06 2903 8793636 3730 343900740 39.10 40.00 38.40 40.00 0.90 2.3% 39.95 58 40.00 172 20.41
2012-03-07 2903 6928835 2804 274746124 39.60 40.30 39.10 39.45 0.55 -1.37% 39.45 212 39.50 3 20.13
2012-03-08 2903 4386334 1804 173554289 39.85 39.90 39.30 39.50 0.05 0.13% 39.50 251 39.55 15 20.15
2012-03-09 2903 3459498 1577 137422010 39.50 40.10 39.50 39.50 0.00 0% 39.50 231 39.60 4 20.15
2012-03-12 2903 6635297 2773 258312578 39.50 39.50 38.60 38.65 0.85 -2.15% 38.65 8 38.70 8 19.72
2012-03-13 2903 7717395 3296 300560015 39.00 39.40 38.65 38.80 0.15 0.39% 38.80 190 38.85 7 19.80
2012-03-14 2903 10639458 3434 421075308 39.80 40.00 39.20 39.25 0.45 1.16% 39.25 459 39.30 10 20.03
2012-03-15 2903 7775410 3054 303013749 39.40 39.55 38.80 38.95 0.30 -0.76% 38.90 615 38.95 98 19.87
2012-03-16 2903 5162171 2139 201704418 38.90 39.35 38.70 38.95 0.00 0% 38.95 400 39.00 26 19.87
2012-03-19 2903 3428114 1727 133033915 39.05 39.10 38.65 38.70 0.25 -0.64% 38.70 133 38.75 7 19.74
2012-03-20 2903 9424986 3303 362098405 38.80 39.05 37.90 38.00 0.70 -1.81% 38.00 38 38.05 8 19.39
2012-03-21 2903 11322571 4182 423497109 38.00 38.10 37.05 37.10 0.90 -2.37% 37.10 270 37.15 7 18.93
2012-03-22 2903 15000521 5560 559685708 36.75 38.00 36.75 37.75 0.65 1.75% 37.70 11 37.75 234 19.26
2012-03-23 2903 6218009 2988 234496684 37.75 38.10 37.20 38.05 0.30 0.79% 38.05 46 38.10 86 19.41
2012-03-26 2903 5360796 2992 201622724 38.10 38.20 37.35 37.35 0.70 -1.84% 37.35 40 37.40 109 19.06
2012-03-27 2903 3786370 1764 142055410 37.60 37.75 37.30 37.65 0.30 0.8% 37.65 39 37.70 55 19.21
2012-03-28 2903 3895244 1872 147538749 37.55 38.10 37.40 37.95 0.30 0.8% 37.95 111 38.00 183 19.36
2012-03-29 2903 7818861 3704 288905636 37.65 37.75 36.00 36.45 1.50 -3.95% 36.45 5 36.50 24 18.60
2012-03-30 2903 6165612 3038 230077191 36.25 37.80 36.25 37.75 1.30 3.57% 37.70 190 37.75 97 19.26
2012-04-02 2903 5365967 2649 201723362 37.90 38.20 37.10 37.20 0.55 -1.46% 37.20 135 37.25 8 18.98
2012-04-03 2903 22656243 7821 795017219 37.40 37.60 34.60 34.70 2.50 -6.72% 34.70 480 34.75 24 21.29
2012-04-05 2903 11607080 4294 392707322 33.80 34.75 32.80 34.75 0.05 0.14% 34.70 25 34.75 203 21.32
2012-04-06 2903 6075303 2836 212434667 34.95 35.30 34.70 34.80 0.05 0.14% 34.80 62 34.90 79 21.35
2012-04-09 2903 6243847 2726 213458395 34.00 34.65 33.70 34.30 0.50 -1.44% 34.25 4 34.30 9 21.04
2012-04-10 2903 5997415 2765 205860745 34.50 34.90 33.80 34.00 0.30 -0.87% 34.00 104 34.05 15 20.86
2012-04-11 2903 21892406 9570 720958668 33.75 33.85 32.65 33.00 1.00 -2.94% 32.90 19 33.00 526 20.25
2012-04-12 2903 7825540 3815 260239238 33.10 33.50 33.00 33.50 0.50 1.52% 33.45 136 33.50 59 20.55
2012-04-13 2903 13709148 5151 457208737 33.80 33.85 33.10 33.30 0.20 -0.6% 33.30 120 33.35 503 20.43
2012-04-16 2903 9618686 4480 316277262 33.00 33.30 32.55 32.60 0.70 -2.1% 32.60 119 32.65 22 20.00
2012-04-17 2903 7029268 2936 230664727 32.60 33.20 32.60 32.60 0.00 0% 32.60 914 32.65 68 20.00
2012-04-18 2903 12352775 4958 396118951 32.90 33.00 31.45 32.60 0.00 0% 32.60 181 32.70 199 20.00
2012-04-19 2903 13629534 5923 452482130 32.70 33.55 32.20 33.35 0.75 2.3% 33.35 91 33.40 32 20.46
2012-04-20 2903 8501598 3369 282004692 33.35 33.50 32.65 32.90 0.45 -1.35% 32.90 163 32.95 141 20.18
2012-04-23 2903 6242794 2593 201171228 32.80 32.80 31.95 32.20 0.70 -2.13% 32.20 277 32.25 32 19.75
2012-04-24 2903 5346286 1981 171869852 32.10 32.50 31.80 32.00 0.20 -0.62% 31.95 78 32.00 233 19.63
2012-04-25 2903 4248573 1870 136554024 32.35 32.50 32.00 32.00 0.00 0% 32.00 527 32.10 122 19.63
2012-04-26 2903 4838020 1978 155371275 32.20 32.45 31.90 31.90 0.10 -0.31% 31.90 209 31.95 3 19.57
2012-04-27 2903 7482843 3218 234607956 32.10 32.30 30.85 30.90 1.00 -3.13% 30.90 162 30.95 1 18.96
2012-04-30 2903 9474707 3572 297236817 30.90 31.70 30.55 31.50 0.60 1.94% 31.50 139 31.55 201 19.33
2012-05-02 2903 12252452 4746 397334210 31.65 32.85 31.65 32.65 1.15 3.65% 32.65 17 32.70 48 20.03
2012-05-03 2903 5716576 2708 186466094 32.65 32.90 32.35 32.50 0.15 -0.46% 32.45 5 32.50 72 20.97
2012-05-04 2903 10933999 5067 365693601 32.70 33.75 32.50 33.35 0.85 2.62% 33.35 22 33.40 144 21.52
2012-05-07 2903 9800261 3969 312688552 31.50 32.20 31.50 31.90 1.45 -4.35% 31.90 112 31.95 42 20.58
2012-05-08 2903 8767867 2878 260615330 29.70 29.80 29.70 29.70 2.20 -6.9% 0.00 0 29.70 13121 19.16
2012-05-09 2903 71946081 20029 2012717948 27.70 28.70 27.65 28.35 1.35 -4.55% 28.30 15 28.35 15 18.29
2012-05-10 2903 23208543 8893 661944169 28.30 28.80 28.30 28.40 0.05 0.18% 28.40 68 28.45 27 18.32
2012-05-11 2903 12657007 5268 352613046 28.40 28.55 27.60 27.75 0.65 -2.29% 27.75 85 27.80 27 17.90
2012-05-14 2903 13331822 5373 378445322 28.55 28.75 28.10 28.10 0.35 1.26% 28.10 363 28.15 4 18.13
2012-05-15 2903 7332761 3123 204724559 27.80 28.15 27.70 28.10 0.00 0% 28.05 61 28.10 74 18.13
2012-05-16 2903 10451102 4549 288070850 28.15 28.30 27.05 27.10 1.00 -3.56% 27.10 91 27.15 55 17.48
2012-05-17 2903 5740493 2350 157056599 27.60 27.60 27.10 27.35 0.25 0.92% 27.30 230 27.40 64 17.65
2012-05-18 2903 11310466 4321 299361213 26.95 26.95 25.95 26.15 1.20 -4.39% 26.10 678 26.15 29 16.87
2012-05-21 2903 4175242 1675 110613208 26.30 26.70 26.30 26.30 0.15 0.57% 26.30 206 26.35 23 16.97
2012-05-22 2903 8359090 3106 226761969 26.70 27.60 26.65 27.35 1.05 3.99% 27.35 177 27.40 33 17.65
2012-05-23 2903 4398827 1940 118242763 27.00 27.05 26.60 26.90 0.45 -1.65% 26.90 16 26.95 7 17.35
2012-05-24 2903 11014129 3850 289746569 26.90 27.10 25.85 26.45 0.45 -1.67% 26.30 64 26.45 164 17.06
2012-05-25 2903 5564148 2486 145184085 26.50 26.50 25.90 26.00 0.45 -1.7% 26.00 244 26.05 15 16.77
2012-05-28 2903 2716100 1188 71170111 26.00 26.40 26.00 26.15 0.15 0.58% 26.15 47 26.20 9 16.87
2012-05-29 2903 9897761 3781 270374448 26.35 27.90 26.35 27.50 1.35 5.16% 27.50 260 27.55 235 17.74
2012-05-30 2903 7555634 2887 207765052 27.50 27.90 27.10 27.85 0.35 1.27% 27.80 34 27.85 78 17.97
2012-05-31 2903 7534813 2571 207801679 27.30 27.80 27.25 27.80 0.05 -0.18% 27.75 8 27.80 3 17.94
2012-06-01 2903 4706735 1798 128934017 27.80 27.80 27.10 27.25 0.55 -1.98% 27.20 167 27.25 14 17.58
2012-06-04 2903 7148335 2631 184761060 26.00 26.30 25.40 25.90 1.35 -4.95% 25.85 4 25.90 263 16.71
2012-06-05 2903 3621580 1429 95761620 26.35 26.60 26.20 26.60 0.70 2.7% 26.55 3 26.60 22 17.16
2012-06-06 2903 4030739 1487 108864553 27.10 27.15 26.80 27.10 0.50 1.88% 27.00 6 27.10 4 17.48
2012-06-07 2903 4537631 1629 123398947 27.60 27.70 26.80 26.85 0.25 -0.92% 26.85 77 26.90 27 17.32
2012-06-08 2903 3179303 1381 85598144 26.85 27.30 26.65 26.65 0.20 -0.74% 26.65 274 26.70 4 17.19
2012-06-11 2903 4387857 1683 119041965 27.00 27.40 26.95 27.10 0.45 1.69% 27.10 97 27.15 47 17.48
2012-06-12 2903 3246000 1316 87064100 26.75 27.15 26.60 27.15 0.05 0.18% 27.10 33 27.15 38 17.52
2012-06-13 2903 4228244 1847 114807203 27.15 27.35 27.05 27.10 0.05 -0.18% 27.10 286 27.15 47 17.48
2012-06-14 2903 3205621 1077 87180796 27.25 27.30 27.05 27.30 0.20 0.74% 27.10 16 27.30 139 17.61
2012-06-15 2903 7608893 2421 209616871 27.30 27.75 27.20 27.75 0.45 1.65% 27.70 26 27.75 67 17.90
2012-06-18 2903 7784899 2525 219386650 28.30 28.50 27.90 28.15 0.40 1.44% 28.05 26 28.15 25 18.16
2012-06-19 2903 3825107 1373 106567425 28.15 28.15 27.70 28.00 0.15 -0.53% 27.95 5 28.00 208 18.06
2012-06-20 2903 6887037 2495 195049184 28.10 28.55 28.00 28.35 0.35 1.25% 28.35 129 28.40 153 18.29
2012-06-21 2903 6559332 2182 186163536 28.35 28.60 28.15 28.35 0.00 0% 28.30 5 28.35 4 18.29
2012-06-22 2903 3154633 1419 88299931 28.00 28.10 27.85 27.95 0.40 -1.41% 27.95 6 28.00 3 18.03
2012-06-25 2903 2870991 1416 79325595 27.75 27.80 27.45 27.55 0.40 -1.43% 27.50 379 27.55 36 17.77
2012-06-26 2903 2573250 1106 70649371 27.40 27.70 27.30 27.35 0.20 -0.73% 27.30 185 27.35 1 17.65
2012-06-27 2903 2011733 894 55545070 27.35 27.75 27.30 27.60 0.25 0.91% 27.60 213 27.65 10 17.81
2012-06-28 2903 2877773 1055 79323883 27.85 27.90 27.35 27.35 0.25 -0.91% 27.35 298 27.40 125 17.65
2012-06-29 2903 3164262 1440 87633460 27.30 27.90 27.25 27.90 0.55 2.01% 27.85 307 27.90 38 18.00
2012-07-02 2903 5298763 2195 150350247 28.15 28.55 28.05 28.25 0.35 1.25% 28.25 61 28.30 20 18.23
2012-07-03 2903 4689402 2036 133720710 28.35 28.70 28.30 28.35 0.10 0.35% 28.35 238 28.40 20 18.29
2012-07-04 2903 8768317 3889 253543744 28.60 29.25 28.55 29.05 0.70 2.47% 29.05 113 29.10 107 18.74
2012-07-05 2903 8932826 3593 265055428 29.25 30.00 29.15 29.55 0.50 1.72% 29.55 88 29.60 88 19.06
2012-07-06 2903 5176550 1997 152833474 29.60 29.90 29.20 29.50 0.05 -0.17% 29.45 3 29.50 35 19.03
2012-07-09 2903 7113592 2478 204982794 29.20 29.35 28.55 28.70 0.80 -2.71% 28.70 137 28.75 1 18.52
2012-07-10 2903 5141668 1913 148299052 28.60 29.30 28.45 28.70 0.00 0% 28.70 72 28.75 15 18.52
2012-07-11 2903 4314854 1768 123316146 28.50 28.85 28.30 28.85 0.15 0.52% 28.80 58 28.85 118 18.61
2012-07-12 2903 3947404 1770 113072862 28.90 29.00 28.40 28.50 0.35 -1.21% 28.50 101 28.55 17 18.39
2012-07-13 2903 3182735 1444 90021410 28.35 28.70 28.10 28.10 0.40 -1.4% 28.10 191 28.15 2 18.13
2012-07-16 2903 2982248 1241 83692014 28.30 28.40 27.95 28.00 0.10 -0.36% 28.00 97 28.05 6 18.06
2012-07-17 2903 2429208 1274 68967077 28.05 28.50 28.00 28.40 0.40 1.43% 28.40 33 28.45 574 18.32
2012-07-18 2903 4841150 1902 139273771 28.70 29.00 28.50 28.50 0.10 0.35% 28.50 20 28.55 48 18.39
2012-07-19 2903 8298190 3045 241320750 28.80 29.35 28.70 29.20 0.70 2.46% 29.15 99 29.20 52 18.84
2012-07-20 2903 3683163 1386 107130127 29.20 29.30 28.80 28.85 0.35 -1.2% 28.85 435 28.90 8 18.61
2012-07-23 2903 4325334 1628 123225030 28.70 28.80 28.25 28.60 0.25 -0.87% 28.60 57 28.65 35 18.45
2012-07-24 2903 2771122 937 79228386 28.45 28.80 28.40 28.65 0.05 0.17% 28.60 84 28.65 41 18.48
2012-07-25 2903 4787100 1760 137838483 28.60 29.10 28.35 28.60 0.05 -0.17% 28.60 61 28.65 6 18.45
2012-07-26 2903 3608628 1472 104265131 29.00 29.10 28.70 28.90 0.30 1.05% 28.85 160 28.90 1 18.65
2012-07-27 2903 5031116 1686 147070841 29.35 29.35 29.10 29.25 0.35 1.21% 29.20 101 29.25 21 18.87
2012-07-30 2903 18850131 6536 579958906 29.45 31.20 29.45 31.10 1.85 6.32% 31.00 143 31.10 2 20.06
2012-07-31 2903 18063868 6664 570970991 31.50 31.85 31.30 31.70 0.60 1.93% 31.70 53 31.75 27 20.45
2012-08-01 2903 15839864 5573 514699595 31.90 33.10 31.50 32.60 0.90 2.84% 32.55 224 32.65 64 21.03
2012-08-03 2903 6999861 3063 224082302 32.50 32.55 31.60 31.90 0.70 -2.15% 31.90 139 31.95 20 20.58
2012-08-06 2903 7254001 2859 234665166 32.55 32.80 32.15 32.25 0.35 1.1% 32.25 12 32.30 191 20.81
2012-08-07 2903 13062538 4326 424193375 32.40 32.80 32.15 32.45 0.20 0.62% 32.45 31 32.50 208 20.94
2012-08-08 2903 15595965 5845 486296414 30.60 31.60 30.60 31.45 0.00 -3.08% 31.45 65 31.50 245 21.11
2012-08-09 2903 8299280 3285 261962532 31.80 31.85 31.25 31.60 0.15 0.48% 31.55 64 31.60 109 21.21
2012-08-10 2903 7485923 2654 234225968 31.80 31.80 31.05 31.15 0.45 -1.42% 31.15 45 31.20 248 20.91
2012-08-13 2903 5283134 1957 166520573 31.70 31.70 31.20 31.60 0.45 1.44% 31.55 38 31.60 3 21.21
2012-08-14 2903 5932280 2270 188107737 31.70 32.00 31.40 31.45 0.15 -0.47% 31.45 17 31.50 43 21.11
2012-08-15 2903 3943844 1660 123614377 31.45 31.65 31.20 31.45 0.00 0% 31.40 11 31.45 41 21.11
2012-08-16 2903 5329840 2145 169201526 31.50 31.95 31.25 31.65 0.20 0.64% 31.65 110 31.70 2 21.24
2012-08-17 2903 11378263 4597 369334710 31.95 32.70 31.75 32.40 0.75 2.37% 32.40 149 32.45 13 21.74
2012-08-20 2903 6124143 2482 195117159 32.40 32.55 31.45 31.75 0.65 -2.01% 31.75 93 31.80 18 21.31
2012-08-21 2903 5387545 2024 170445176 31.60 32.00 31.40 31.80 0.05 0.16% 31.75 4 31.80 149 21.34
2012-08-22 2903 5449432 2026 171730289 31.80 31.90 31.40 31.45 0.35 -1.1% 31.45 17 31.50 152 21.11
2012-08-23 2903 8222939 3230 254790737 31.45 31.45 30.75 30.95 0.50 -1.59% 30.95 50 31.00 948 20.77
2012-08-24 2903 6139829 2408 187354576 30.55 30.65 30.35 30.45 0.50 -1.62% 30.40 287 30.45 128 20.44
2012-08-27 2903 6304587 2352 190761599 30.50 30.70 29.80 30.10 0.35 -1.15% 30.10 13 30.15 208 20.20
2012-08-28 2903 4613732 1934 139426824 29.90 30.45 29.80 30.20 0.10 0.33% 30.20 231 30.25 19 20.27
2012-08-29 2903 4585846 1917 139870076 30.35 30.80 30.25 30.25 0.05 0.17% 30.25 81 30.30 30 20.30
2012-08-30 2903 5602976 2301 168074666 30.00 30.25 29.80 29.90 0.35 -1.16% 29.90 213 29.95 43 20.07
2012-08-31 2903 5794684 2423 171801092 29.85 30.10 29.45 29.45 0.45 -1.51% 29.45 67 29.50 112 19.77
2012-09-03 2903 12346053 5009 354995921 29.10 29.15 28.40 28.75 0.70 -2.38% 28.70 112 28.75 152 19.30
2012-09-04 2903 7313288 3246 213036065 28.50 29.45 28.50 29.40 0.65 2.26% 29.35 25 29.40 11 22.79
2012-09-05 2903 4336977 2198 125789919 29.40 29.40 28.90 28.90 0.50 -1.7% 28.90 265 29.00 23 22.40
2012-09-06 2903 4140829 1937 119559035 28.80 29.20 28.70 28.80 0.10 -0.35% 28.75 204 28.80 26 22.33
2012-09-07 2903 6781590 2656 198412586 29.50 29.65 28.90 28.95 0.15 0.52% 28.95 102 29.00 22 22.44
2012-09-10 2903 6060904 2874 178820900 28.95 29.80 28.90 29.50 0.55 1.9% 29.50 229 29.60 29 22.87
2012-09-11 2903 6022334 2555 179995777 29.50 30.15 29.50 29.90 0.40 1.36% 29.90 192 29.95 9 23.18
2012-09-12 2903 7477894 2832 227688459 30.10 30.70 30.05 30.45 0.55 1.84% 30.45 108 30.50 192 23.60
2012-09-13 2903 6842717 2448 209691395 30.45 30.85 30.15 30.65 0.20 0.66% 30.65 106 30.70 275 23.76
2012-09-14 2903 16159088 6148 512572381 31.00 32.15 31.00 32.00 1.35 4.4% 32.00 63 32.05 102 24.81
2012-09-17 2903 13750781 4567 445432793 32.20 32.75 32.00 32.30 0.30 0.94% 32.30 109 32.35 92 25.04
2012-09-18 2903 6252669 2513 200495056 32.30 32.50 31.80 31.95 0.35 -1.08% 31.95 69 32.00 15 24.77
2012-09-19 2903 9185910 3555 290213677 32.00 32.10 31.30 31.40 0.55 -1.72% 31.40 142 31.45 55 24.34
2012-09-20 2903 5221114 2478 164354621 31.40 31.75 31.20 31.40 0.00 0% 31.40 2 31.45 100 24.34
2012-09-21 2903 5896846 2791 187340562 31.50 32.00 31.40 32.00 0.60 1.91% 31.95 39 32.00 452 24.81
2012-09-24 2903 9543816 4262 309275093 32.10 32.70 31.70 32.45 0.45 1.41% 32.45 47 32.50 25 25.16
2012-09-25 2903 5599748 2799 181097336 32.45 32.85 31.95 32.00 0.45 -1.39% 32.00 322 32.10 60 24.81
2012-09-26 2903 9379915 3367 301810368 32.00 32.50 31.95 31.95 0.05 -0.16% 31.95 202 32.00 85 24.77
2012-09-27 2903 7279005 2909 229936862 32.00 32.00 31.30 31.60 0.35 -1.1% 31.60 9 31.65 4 24.50
2012-09-28 2903 5681292 2509 180267226 32.00 32.00 31.55 31.65 0.05 0.16% 31.60 48 31.65 202 24.53
2012-10-01 2903 9301401 3389 300164564 31.80 32.80 31.80 31.95 0.30 0.95% 31.95 87 32.00 130 24.77
2012-10-02 2903 5426249 2255 173599447 32.35 32.40 31.70 31.90 0.05 -0.16% 31.90 135 31.95 5 24.73
2012-10-03 2903 4205227 1817 133038492 31.95 32.00 31.35 31.40 0.50 -1.57% 31.35 103 31.40 451 24.34
2012-10-04 2903 4190689 1796 131725389 31.40 31.70 31.20 31.45 0.05 0.16% 31.40 85 31.45 53 24.38
2012-10-05 2903 5796724 2460 185522609 31.65 32.30 31.55 32.00 0.55 1.75% 31.95 130 32.00 14 24.81
2012-10-08 2903 3894173 1733 124546439 32.50 32.50 31.65 31.65 0.35 -1.09% 31.65 24 31.70 11 24.53
2012-10-09 2903 3035244 1490 96095657 31.80 31.95 31.35 31.35 0.30 -0.95% 31.30 192 31.35 131 24.30
2012-10-11 2903 6506184 2770 198738464 31.00 31.00 30.30 30.30 1.05 -3.35% 30.25 126 30.30 91 23.49
2012-10-12 2903 6593415 2715 198965104 30.35 30.85 29.35 30.00 0.30 -0.99% 30.00 11 30.05 3 23.26
2012-10-15 2903 2275906 1212 68864659 29.90 30.50 29.80 30.35 0.35 1.17% 30.35 31 30.40 46 23.53
2012-10-16 2903 3959993 1809 122162733 30.70 31.10 30.40 31.10 0.75 2.47% 31.05 1 31.10 83 24.11
2012-10-17 2903 3388494 1533 105333088 31.30 31.40 30.85 30.90 0.20 -0.64% 30.85 63 30.90 1 23.95
2012-10-18 2903 2926428 1084 89880010 31.10 31.10 30.50 30.50 0.40 -1.29% 30.50 1187 30.60 15 23.64
2012-10-19 2903 2899638 1442 88524850 30.40 30.70 30.35 30.50 0.00 0% 30.50 235 30.55 78 23.64
2012-10-22 2903 4168231 1580 125525068 30.15 30.50 29.90 30.05 0.45 -1.48% 30.05 144 30.10 3 23.29
2012-10-23 2903 3556819 1666 105753844 30.05 30.15 29.50 29.50 0.55 -1.83% 29.50 228 29.55 49 22.87
2012-10-24 2903 5903293 2819 171554752 29.10 29.35 28.75 28.90 0.60 -2.03% 28.90 116 28.95 9 22.40
2012-10-25 2903 2815450 1433 81457028 29.15 29.15 28.70 28.70 0.20 -0.69% 28.70 14 28.75 4 22.25
2012-10-26 2903 8190515 3669 228491662 28.80 28.95 27.60 27.75 0.95 -3.31% 27.75 24 27.80 97 21.51
2012-10-29 2903 3516754 1691 97176591 27.60 28.20 27.40 27.50 0.25 -0.9% 27.50 320 27.55 10 21.32
2012-10-30 2903 3276990 1634 90883305 27.60 28.00 27.55 27.60 0.10 0.36% 27.60 5 27.65 13 21.40
2012-10-31 2903 2997079 1405 83027713 28.00 28.05 27.50 27.50 0.10 -0.36% 27.50 284 27.55 6 21.32
2012-11-01 2903 5892572 2358 157915373 27.10 27.40 26.50 27.25 0.25 -0.91% 27.20 57 27.25 73 21.12
2012-11-02 2903 4483124 1791 124291716 27.80 27.95 27.50 27.55 0.30 1.1% 27.55 642 27.75 1 23.15
2012-11-05 2903 2374763 1059 65147277 27.55 27.70 27.25 27.35 0.20 -0.73% 27.35 27 27.45 70 22.98
2012-11-06 2903 1631937 1022 44845682 27.15 27.80 27.15 27.80 0.45 1.65% 27.75 10 27.80 15 23.36
2012-11-07 2903 3146270 1467 87709866 27.80 28.20 27.65 27.75 0.05 -0.18% 27.75 165 27.80 1 23.32
2012-11-08 2903 3546847 1858 97625225 27.60 27.80 27.40 27.80 0.05 0.18% 27.70 37 27.80 247 23.36
2012-11-09 2903 3344993 1691 93526488 27.65 28.30 27.35 28.20 0.40 1.44% 28.15 114 28.20 36 23.70
2012-11-12 2903 6937179 3173 199555051 28.60 29.20 28.50 28.55 0.35 1.24% 28.55 37 28.60 20 23.99
2012-11-13 2903 4417260 2115 124157480 28.75 28.80 27.80 27.80 0.75 -2.63% 27.80 133 27.85 62 23.36
2012-11-14 2903 4009985 1783 111149330 27.80 28.10 27.40 27.90 0.10 0.36% 27.85 2 27.90 135 23.45
2012-11-15 2903 1674191 1035 46531604 27.80 27.95 27.50 27.85 0.05 -0.18% 27.80 4 27.85 62 23.40
2012-11-16 2903 2019257 1011 56322275 27.80 28.20 27.70 27.85 0.00 0% 27.80 2 27.85 52 23.40
2012-11-19 2903 2162166 987 59853115 28.00 28.20 27.40 27.50 0.35 -1.26% 27.50 264 27.55 5 23.11
2012-11-20 2903 2353484 1260 65245047 28.00 28.00 27.60 27.85 0.35 1.27% 27.80 30 27.85 52 23.40
2012-11-21 2903 3323809 1695 90589394 27.85 27.90 27.00 27.00 0.85 -3.05% 27.00 157 27.05 13 22.69
2012-11-22 2903 4017037 1837 108264249 27.30 27.35 26.55 26.95 0.05 -0.19% 26.95 7 27.00 39 22.65
2012-11-23 2903 5881220 2849 163749776 27.30 28.45 27.15 28.45 1.50 5.57% 28.40 89 28.45 53 23.91
2012-11-26 2903 8604588 3504 249760146 29.00 29.25 28.65 29.20 0.75 2.64% 29.20 54 29.25 113 24.54
2012-11-27 2903 4949388 2107 143289691 29.20 29.25 28.80 28.90 0.30 -1.03% 28.90 37 28.95 14 24.29
2012-11-28 2903 6605472 2547 188106441 28.90 29.10 28.30 28.30 0.60 -2.08% 28.30 237 28.35 1 23.78
2012-11-29 2903 8474990 3554 243687340 28.50 29.05 28.45 28.75 0.45 1.59% 28.70 35 28.75 111 24.16
2012-11-30 2903 28918096 8396 885289864 30.75 30.75 30.20 30.20 1.45 5.04% 30.20 115 30.30 32 25.38
2012-12-03 2903 11552619 4617 354064233 30.40 31.20 30.20 30.35 0.15 0.5% 30.35 2 30.40 28 25.50
2012-12-04 2903 7645040 2771 232740451 30.20 30.75 30.00 30.60 0.25 0.82% 30.55 37 30.60 11 25.71
2012-12-05 2903 7874341 3478 243091260 30.50 31.10 30.50 30.80 0.20 0.65% 30.75 101 30.80 19 25.88
2012-12-06 2903 7531523 2766 233215992 30.80 31.30 30.60 30.65 0.15 -0.49% 30.65 39 30.70 16 25.76
2012-12-07 2903 6203586 2602 191750708 30.80 31.20 30.70 30.70 0.05 0.16% 30.70 89 30.75 6 25.80
2012-12-10 2903 5241211 2387 160141013 31.15 31.15 30.25 30.25 0.45 -1.47% 30.25 153 30.30 4 25.42
2012-12-11 2903 8490101 3366 252084773 30.25 30.35 29.15 29.60 0.65 -2.15% 29.60 74 29.65 23 24.87
2012-12-12 2903 5640901 2441 169285363 29.70 30.25 29.70 30.10 0.50 1.69% 30.10 9 30.15 30 25.29
2012-12-13 2903 6087832 2534 183891150 30.30 30.35 30.05 30.20 0.10 0.33% 30.20 139 30.25 24 25.38
2012-12-14 2903 5340083 2576 161449136 30.20 30.40 30.05 30.25 0.05 0.17% 30.20 71 30.25 13 25.42
2012-12-17 2903 5087682 2286 153647210 30.30 30.50 29.85 30.00 0.25 -0.83% 30.00 282 30.05 7 25.21
2012-12-18 2903 5278815 2404 157388673 30.00 30.20 29.55 29.75 0.25 -0.83% 29.70 13 29.75 52 25.00
2012-12-19 2903 5655602 2121 169479996 30.00 30.20 29.70 29.75 0.00 0% 29.75 64 29.80 29 25.00
2012-12-20 2903 4730022 2368 140611233 29.80 29.90 29.55 29.70 0.05 -0.17% 29.70 161 29.75 28 24.96
2012-12-21 2903 4833236 2309 142158405 29.70 29.85 29.15 29.30 0.40 -1.35% 29.25 44 29.30 13 24.62
2012-12-22 2903 2524427 1114 74222742 29.40 29.60 29.30 29.40 0.10 0.34% 29.40 57 29.50 21 24.71
2012-12-24 2903 3289592 1752 98561410 29.40 30.15 29.40 30.00 0.60 2.04% 29.95 14 30.00 112 25.21
2012-12-25 2903 4085623 1910 123377463 30.20 30.35 30.00 30.30 0.30 1% 30.30 7 30.35 96 25.46
2012-12-26 2903 4090371 1842 122655791 30.30 30.30 29.85 30.00 0.30 -0.99% 29.95 138 30.00 1 25.21
2012-12-27 2903 4954833 2104 147252265 29.90 30.00 29.60 29.85 0.15 -0.5% 29.85 180 29.90 164 25.08
2012-12-28 2903 8876566 2968 265250580 29.95 30.15 29.60 30.15 0.30 1.01% 30.10 2 30.15 185 25.34