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%		31.80
0.1
0.32%		31.50
-0.3
-0.94%		 　31.60
0.1
0.32%		31.40
-0.2
-0.63%		31.30
-0.1
-0.32%		31.95
0.65
2.08%		31.85
-0.1
-0.31%		 　31.95
0.1
0.31%		31.85
-0.1
-0.31%		31.80
-0.05
-0.16%		31.40
-0.4
-1.26%		31.90
0.5
1.59%		 　32.00
0.1
0.31%		32.25
0.25
0.78%		32.05
-0.2
-0.62%		32.00
-0.05
-0.16%		32.00
0
0%		 　32.50
0.5
1.56%		32.50
0
0%		32.50
0
0%		32.90
0.4
1.23%		31.95
2 月32.95
0.05
0.15%		 　33.85
0.9
2.73%		33.80
-0.05
-0.15%		35.30
1.5
4.44%		 　　　　　　　　　　37.10
1.8
5.1%		37.20
0.1
0.27%		37.10
-0.1
-0.27%		36.45
-0.65
-1.75%		37.40
0.95
2.61%		37.60
0.2
0.53%		 38.05
0.45
1.2%		37.35
-0.7
-1.84%		37.60
0.25
0.67%		 36.65
3 月38.05
0.45
1.2%		 　37.80
-0.25
-0.66%		39.20
1.4
3.7%		39.00
-0.2
-0.51%		40.95
1.95
5%		41.85
0.9
2.2%		 　41.95
0.1
0.24%		40.55
-1.4
-3.34%		40.95
0.4
0.99%		40.65
-0.3
-0.73%		39.90
-0.75
-1.85%		 　38.85
-1.05
-2.63%		40.00
1.15
2.96%		41.05
1.05
2.63%		40.50
-0.55
-1.34%		40.35
-0.15
-0.37%		 　41.10
0.75
1.86%		41.10
0
0%		41.60
0.5
1.22%		41.05
-0.55
-1.32%		40.95
-0.1
-0.24%		 40.27
4 月40.15
-0.8
-1.95%		39.80
-0.35
-0.87%		40.15
0.35
0.88%		 　　　38.95
-1.2
-2.99%		38.80
-0.15
-0.39%		39.10
0.3
0.77%		38.90
-0.2
-0.51%		38.60
-0.3
-0.77%		 　38.05
-0.55
-1.42%		38.15
0.1
0.26%		37.50
-0.65
-1.7%		37.25
-0.25
-0.67%		38.50
1.25
3.36%		 　38.85
0.35
0.91%		38.55
-0.3
-0.77%		38.75
0.2
0.52%		38.55
-0.2
-0.52%		38.60
0.05
0.13%		 　38.90
0.3
0.78%		39.70
0.8
2.06%		 38.84
5 月　40.40
0.7
1.76%		40.55
0.15
0.37%		 　39.65
-0.9
-2.22%		39.50
-0.15
-0.38%		39.75
0.25
0.63%		39.75
0
0%		40.10
0.35
0.88%		 　40.10
0
0%		39.85
-0.25
-0.62%		40.90
1.05
2.63%		41.30
0.4
0.98%		40.60
-0.7
-1.69%		 　41.90
1.3
3.2%		40.90
-1
-2.39%		40.90
0
0%		39.75
-1.15
-2.81%		39.90
0.15
0.38%		 　39.65
-0.25
-0.63%		39.60
-0.05
-0.13%		39.85
0.25
0.63%		39.30
-0.55
-1.38%		39.00
-0.3
-0.76%		40.17
6 月 　38.55
-0.45
-1.15%		38.25
-0.3
-0.78%		39.30
1.05
2.75%		38.75
-0.55
-1.4%		38.75
0
0%		 　39.50
0.75
1.94%		40.20
0.7
1.77%		 39.65
-0.55
-1.37%		39.55
-0.1
-0.25%		 　40.20
0.65
1.64%		39.70
-0.5
-1.24%		40.05
0.35
0.88%		40.35
0.3
0.75%		40.65
0.3
0.74%		 　41.20
0.55
1.35%		40.00
-1.2
-2.91%		40.10
0.1
0.25%		40.40
0.3
0.75%		40.90
0.5
1.24%		 39.89
7 月40.65
-0.25
-0.61%		40.40
-0.25
-0.62%		39.20
-1.2
-2.97%		39.80
0.6
1.53%		40.20
0.4
1.01%		 　40.00
-0.2
-0.5%		41.60
1.6
4%		41.75
0.15
0.36%		42.90
1.15
2.75%		43.45
0.55
1.28%		 　43.10
-0.35
-0.81%		43.50
0.4
0.93%		44.45
0.95
2.18%		44.45
0
0%		42.75
-1.7
-3.82%		 　44.00
1.25
2.92%		43.75
-0.25
-0.57%		43.30
-0.45
-1.03%		42.60
-0.7
-1.62%		42.65
0.05
0.12%		 　43.00
0.35
0.82%		43.90
0.9
2.09%		43.60
-0.3
-0.68%		42.41
8 月42.75
-0.85
-1.95%		43.75
1
2.34%		 　43.80
0.05
0.11%		42.80
-1
-2.28%		42.00
-0.8
-1.87%		42.00
0
0%		41.25
-0.75
-1.79%		 　41.75
0.5
1.21%		41.70
-0.05
-0.12%		41.90
0.2
0.48%		41.45
-0.45
-1.07%		41.60
0.15
0.36%		 　41.30
-0.3
-0.72%		41.25
-0.05
-0.12%		 40.50
-0.75
-1.82%		40.75
0.25
0.62%		 　40.60
-0.15
-0.37%		40.35
-0.25
-0.62%		41.00
0.65
1.61%		41.70
0.7
1.71%		42.40
0.7
1.68%		 41.73
9 月　42.10
-0.3
-0.71%		42.50
0.4
0.95%		42.45
-0.05
-0.12%		42.80
0.35
0.82%		42.90
0.1
0.23%		 　43.00
0.1
0.23%		42.85
-0.15
-0.35%		42.90
0.05
0.12%		43.25
0.35
0.82%		42.80
-0.45
-1.04%		42.20
-0.6
-1.4%		 42.80
0.6
1.42%		42.70
-0.1
-0.23%		42.15
-0.55
-1.29%		 　　　42.70
0.55
1.3%		42.70
0
0%		42.80
0.1
0.23%		42.10
-0.7
-1.64%		42.60
0.5
1.19%		 　42.10
-0.5
-1.17%		 42.62
10 月42.40
0.3
0.71%		42.30
-0.1
-0.24%		43.75
1.45
3.43%		43.50
-0.25
-0.57%		 　44.20
0.7
1.61%		45.05
0.85
1.92%		46.15
1.1
2.44%		 45.65
-0.5
-1.08%		 　45.90
0.25
0.55%		46.00
0.1
0.22%		46.15
0.15
0.33%		45.65
-0.5
-1.08%		45.90
0.25
0.55%		 　46.10
0.2
0.44%		46.20
0.1
0.22%		45.60
-0.6
-1.3%		45.85
0.25
0.55%		45.55
-0.3
-0.65%		 　46.35
0.8
1.76%		46.45
0.1
0.22%		46.45
0
0%		44.30
-2.15
-4.63%		45.32
11 月43.85
-0.45
-1.02%		 　43.60
-0.25
-0.57%		42.85
-0.75
-1.72%		43.50
0.65
1.52%		43.30
-0.2
-0.46%		43.00
-0.3
-0.69%		 　43.15
0.15
0.35%		43.30
0.15
0.35%		43.00
-0.3
-0.69%		43.05
0.05
0.12%		43.55
0.5
1.16%		 　44.70
1.15
2.64%		44.85
0.15
0.34%		44.85
0
0%		44.55
-0.3
-0.67%		45.40
0.85
1.91%		 　46.40
1
2.2%		46.15
-0.25
-0.54%		46.40
0.25
0.54%		46.60
0.2
0.43%		46.50
-0.1
-0.21%		 44.56
12 月　46.35
-0.15
-0.32%		46.00
-0.35
-0.76%		46.70
0.7
1.52%		46.50
-0.2
-0.43%		46.00
-0.5
-1.08%		 　46.40
0.4
0.87%		46.20
-0.2
-0.43%		46.60
0.4
0.87%		45.85
-0.75
-1.61%		46.30
0.45
0.98%		 　45.70
-0.6
-1.3%		46.00
0.3
0.66%		45.85
-0.15
-0.33%		46.55
0.7
1.53%		46.50
-0.05
-0.11%		 　47.00
0.5
1.08%		47.00
0
0%		47.15
0.15
0.32%		47.00
-0.15
-0.32%		47.20
0.2
0.43%		 　48.45
1.25
2.65%		48.25
-0.2
-0.41%		46.66

說明:最高漲幅:5.1%最低跌幅:-4.63% 最高價:48.45最低價:31.30平均價:41.03,灰色底表示週末,漲161天(85.1)元,跌133天(-59)元,平盤16天
5%=3,4%=3,3%=18,2%=34,1%=62,0%=57,-0%=1,-1%=1,-2%=8,-3%=21,-4%=32,-5%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2882 20445219 6084 647322663 31.60 31.90 31.45 31.70 0.20 0% 31.60 109 31.70 85 27.81
2013-01-03 2882 22615381 4839 719648746 31.90 32.00 31.60 31.80 0.10 0.32% 31.75 154 31.80 924 27.89
2013-01-04 2882 14681309 4105 462073929 31.80 31.80 31.30 31.50 0.30 -0.94% 31.45 24 31.50 33 27.63
2013-01-07 2882 11149590 3147 351487515 31.60 31.70 31.30 31.60 0.10 0.32% 31.55 114 31.60 43 27.72
2013-01-08 2882 9478115 2981 298166744 31.60 31.75 31.35 31.40 0.20 -0.63% 31.40 62 31.45 136 27.54
2013-01-09 2882 17594505 4688 551357442 31.30 31.55 31.15 31.30 0.10 -0.32% 31.30 1039 31.35 402 27.46
2013-01-10 2882 46520102 11025 1482386408 31.55 32.20 31.50 31.95 0.65 2.08% 31.95 490 32.00 1087 28.03
2013-01-11 2882 23554858 5163 754109518 32.30 32.30 31.80 31.85 0.10 -0.31% 31.85 59 31.90 110 27.94
2013-01-14 2882 13790660 3670 437249358 31.80 31.95 31.50 31.95 0.10 0.31% 31.90 10 31.95 168 28.03
2013-01-15 2882 17397654 5504 556313537 32.00 32.25 31.70 31.85 0.10 -0.31% 31.80 223 31.85 100 27.94
2013-01-16 2882 15635849 4560 498505004 32.00 32.00 31.75 31.80 0.05 -0.16% 31.75 428 31.80 141 27.89
2013-01-17 2882 41834300 9498 1339028945 32.10 32.40 31.35 31.40 0.40 -1.26% 31.40 8 31.45 18 27.54
2013-01-18 2882 12127867 4336 386310946 31.85 31.95 31.75 31.90 0.50 1.59% 31.85 98 31.90 52 27.98
2013-01-21 2882 14987143 4585 480214676 32.00 32.25 31.80 32.00 0.10 0.31% 32.00 214 32.05 43 28.07
2013-01-22 2882 18613514 5106 600113264 32.30 32.35 32.05 32.25 0.25 0.78% 32.20 80 32.30 1543 28.29
2013-01-23 2882 14257973 3782 458819836 32.40 32.40 32.00 32.05 0.20 -0.62% 32.05 79 32.10 36 28.11
2013-01-24 2882 14687276 3907 469201372 31.90 32.15 31.70 32.00 0.05 -0.16% 32.00 381 32.05 92 28.07
2013-01-25 2882 11517302 3173 367120285 32.00 32.10 31.70 32.00 0.00 0% 31.95 4 32.00 352 28.07
2013-01-28 2882 26955457 7201 873302084 32.10 32.55 32.10 32.50 0.50 1.56% 32.45 223 32.50 1122 28.51
2013-01-29 2882 19581360 4766 636592961 32.60 32.65 32.40 32.50 0.00 0% 32.45 394 32.50 593 28.51
2013-01-30 2882 27052000 7780 886014500 32.70 32.95 32.50 32.50 0.00 0% 32.50 2215 32.55 40 28.51
2013-01-31 2882 24400861 5049 794590417 32.65 32.90 32.50 32.90 0.40 1.23% 32.80 3 32.90 1408 28.86
2013-02-01 2882 14145626 4537 465166157 32.90 33.00 32.70 32.95 0.05 0.15% 32.90 123 32.95 54 28.90
2013-02-04 2882 54858663 15113 1854735384 33.10 34.15 33.10 33.85 0.90 2.73% 33.80 296 33.85 153 29.69
2013-02-05 2882 30672676 8920 1035750277 33.70 34.10 33.50 33.80 0.05 -0.15% 33.80 689 33.85 14 29.65
2013-02-06 2882 86042879 21225 2147483647 34.85 35.95 34.85 35.30 1.50 4.44% 35.30 252 35.35 240 30.96
2013-02-18 2882 133116137 25802 2147483647 35.80 37.50 35.80 37.10 1.80 5.1% 37.00 6 37.10 444 32.54
2013-02-19 2882 79412336 19449 2147483647 37.10 37.45 36.60 37.20 0.10 0.27% 37.20 64 37.25 5 32.63
2013-02-20 2882 40493870 11614 1511801090 37.60 37.80 37.05 37.10 0.10 -0.27% 37.05 348 37.10 39 32.54
2013-02-21 2882 43979308 11394 1615241970 37.00 37.25 36.35 36.45 0.65 -1.75% 36.40 851 36.45 170 31.97
2013-02-22 2882 50695176 13543 1872888327 36.45 37.45 36.20 37.40 0.95 2.61% 37.35 60 37.40 991 32.81
2013-02-23 2882 29170659 8303 1101599364 37.55 38.05 37.55 37.60 0.20 0.53% 37.60 133 37.65 263 32.98
2013-02-25 2882 57647025 12275 2147483647 37.60 38.35 37.40 38.05 0.45 1.2% 38.00 856 38.05 322 33.38
2013-02-26 2882 33966281 8725 1274652920 37.45 37.85 37.10 37.35 0.70 -1.84% 37.35 137 37.40 550 32.76
2013-02-27 2882 30901584 6760 1159621882 37.50 37.80 37.35 37.60 0.25 0.67% 37.55 188 37.60 541 32.98
2013-03-01 2882 25128695 7789 954147908 38.00 38.10 37.80 38.05 0.45 1.2% 38.00 17 38.05 226 33.38
2013-03-04 2882 27451589 6951 1035969022 38.05 38.05 37.50 37.80 0.25 -0.66% 37.75 19 37.80 133 33.16
2013-03-05 2882 63985234 16922 2147483647 38.30 39.35 38.00 39.20 1.40 3.7% 39.10 84 39.20 155 34.39
2013-03-06 2882 38555851 10834 1515880674 39.50 39.65 38.95 39.00 0.20 -0.51% 39.00 395 39.05 7 34.21
2013-03-07 2882 80389219 21793 2147483647 39.50 40.95 39.30 40.95 1.95 5% 40.90 382 40.95 1122 35.92
2013-03-08 2882 96676730 23988 2147483647 41.00 42.00 40.80 41.85 0.90 2.2% 41.80 15 41.85 159 36.71
2013-03-11 2882 56500551 15814 2147483647 42.15 42.60 41.80 41.95 0.10 0.24% 41.95 153 42.00 201 36.80
2013-03-12 2882 46057232 14652 1903328695 41.90 41.90 40.55 40.55 1.40 -3.34% 40.55 661 40.60 16 35.57
2013-03-13 2882 39385550 12341 1606877370 41.15 41.50 40.25 40.95 0.40 0.99% 40.90 30 40.95 174 35.92
2013-03-14 2882 27608006 8265 1126477625 41.15 41.25 40.50 40.65 0.30 -0.73% 40.65 28 40.70 265 35.66
2013-03-15 2882 43675341 11093 1755618859 40.85 41.05 39.80 39.90 0.75 -1.85% 39.90 288 39.95 198 35.00
2013-03-18 2882 49368551 12853 1930391133 39.55 39.55 38.85 38.85 1.05 -2.63% 38.85 792 38.90 306 34.08
2013-03-19 2882 40597690 11243 1609754450 39.15 40.10 39.15 40.00 1.15 2.96% 39.95 214 40.00 255 35.09
2013-03-20 2882 69299120 19838 2147483647 40.00 41.80 39.80 41.05 1.05 2.62% 41.05 97 41.10 171 36.01
2013-03-21 2882 31852616 9622 1300825978 41.20 41.40 40.50 40.50 0.55 -1.34% 40.50 342 40.55 2 35.53
2013-03-22 2882 24699057 7177 999399599 40.15 40.75 40.15 40.35 0.15 -0.37% 40.35 238 40.40 33 35.39
2013-03-25 2882 20963948 6243 859133418 41.00 41.25 40.75 41.10 0.75 1.86% 41.00 1 41.10 526 36.05
2013-03-26 2882 17131074 5645 704069918 41.25 41.40 40.80 41.10 0.00 0% 41.05 94 41.10 99 36.05
2013-03-27 2882 21165269 7051 877549332 41.30 41.60 41.20 41.60 0.50 1.22% 41.55 34 41.60 494 36.49
2013-03-28 2882 23158043 6539 948648013 41.60 41.65 40.65 41.05 0.55 -1.32% 41.00 16 41.05 376 36.01
2013-03-29 2882 17817780 5185 730218248 41.50 41.50 40.65 40.95 0.10 -0.24% 40.95 8 41.00 12 35.92
2013-04-01 2882 21248820 7479 860724264 41.20 41.50 40.05 40.15 0.80 -1.95% 40.15 204 40.20 245 35.22
2013-04-02 2882 36518127 9799 1458173572 40.00 40.40 39.50 39.80 0.35 -0.87% 39.75 107 39.80 75 25.51
2013-04-03 2882 20209792 6762 816333970 40.60 40.80 40.05 40.15 0.35 0.88% 40.15 40 40.20 169 25.74
2013-04-08 2882 38640079 10508 1508922739 39.50 39.85 38.80 38.95 1.20 -2.99% 38.90 302 38.95 43 24.97
2013-04-09 2882 17426323 5001 678349166 39.00 39.20 38.65 38.80 0.15 -0.39% 38.80 809 38.85 115 24.87
2013-04-10 2882 21382360 4577 835504369 39.20 39.40 38.80 39.10 0.30 0.77% 39.05 1 39.10 261 25.06
2013-04-11 2882 17577727 4705 685175912 39.15 39.20 38.80 38.90 0.20 -0.51% 38.90 236 38.95 1 24.94
2013-04-12 2882 20562840 6240 801480055 38.95 39.50 38.55 38.60 0.30 -0.77% 38.60 282 38.65 63 24.74
2013-04-15 2882 17505715 4612 671332546 38.80 38.90 38.05 38.05 0.55 -1.42% 38.05 191 38.10 35 24.39
2013-04-16 2882 17698461 5412 670655200 37.70 38.30 37.55 38.15 0.10 0.26% 38.10 67 38.15 355 24.46
2013-04-17 2882 24236968 7005 915685748 38.15 38.20 37.50 37.50 0.65 -1.7% 37.50 1925 37.55 5 24.04
2013-04-18 2882 19087529 5641 713541735 37.20 37.75 37.10 37.25 0.25 -0.67% 37.25 160 37.30 10 23.88
2013-04-19 2882 25121767 8278 959662824 37.40 38.50 37.40 38.50 1.25 3.36% 38.45 16 38.50 486 24.68
2013-04-22 2882 20101679 5481 782580785 38.85 39.15 38.70 38.85 0.35 0.91% 38.80 54 38.85 5 24.90
2013-04-23 2882 13324991 3928 512161029 38.85 38.85 38.15 38.55 0.30 -0.77% 38.50 15 38.55 368 24.71
2013-04-24 2882 16808255 5081 654914498 38.85 39.15 38.75 38.75 0.20 0.52% 38.75 49 38.80 12 24.84
2013-04-25 2882 11145657 2989 428701691 38.55 38.60 38.35 38.55 0.20 -0.52% 38.55 18 38.60 680 24.71
2013-04-26 2882 17746884 5493 689832046 38.70 39.15 38.60 38.60 0.05 0.13% 38.60 27 38.65 32 24.74
2013-04-29 2882 11827492 4046 460572331 39.00 39.10 38.75 38.90 0.30 0.78% 38.85 74 38.90 198 24.94
2013-04-30 2882 36858934 10295 1461456484 39.20 39.95 39.20 39.70 0.80 2.06% 39.70 30 39.75 199 25.45
2013-05-02 2882 30822542 9777 1240222099 40.00 40.40 40.00 40.40 0.70 1.76% 40.35 195 40.40 557 25.90
2013-05-03 2882 28355932 7913 1150770121 40.70 41.00 40.50 40.55 0.15 0.37% 40.55 100 40.60 186 25.99
2013-05-06 2882 39167331 12062 1572685653 41.00 41.00 39.55 39.65 0.90 -2.22% 39.65 519 39.70 20 25.42
2013-05-07 2882 18149289 6417 716744722 39.65 39.85 39.30 39.50 0.15 -0.38% 39.50 50 39.55 101 25.16
2013-05-08 2882 24740525 7369 985774591 39.60 40.15 39.50 39.75 0.25 0.63% 39.75 345 39.80 75 25.32
2013-05-09 2882 17147552 4671 683918878 39.80 40.30 39.70 39.75 0.00 0% 39.70 444 39.75 235 25.32
2013-05-10 2882 20876578 6772 836596381 39.85 40.25 39.85 40.10 0.35 0.88% 40.10 157 40.15 182 25.54
2013-05-13 2882 11996784 3199 478468437 40.10 40.10 39.65 40.10 0.00 0% 40.00 182 40.10 580 25.54
2013-05-14 2882 10757237 3612 430386952 40.10 40.15 39.85 39.85 0.25 -0.62% 39.85 668 39.90 1 25.38
2013-05-15 2882 29449052 7608 1190741197 40.20 40.90 40.10 40.90 1.05 2.63% 40.85 31 40.90 65 26.05
2013-05-16 2882 35652771 10277 1475387575 41.40 41.60 41.10 41.30 0.40 0.98% 41.30 254 41.35 176 26.31
2013-05-17 2882 16762875 5163 686421278 41.20 41.35 40.60 40.60 0.70 -1.69% 40.60 195 40.65 44 25.86
2013-05-20 2882 34919650 10283 1438235423 40.70 41.90 40.30 41.90 1.30 3.2% 41.80 57 41.90 188 26.69
2013-05-21 2882 25390217 7699 1044124009 41.30 41.45 40.75 40.90 1.00 -2.39% 40.90 82 40.95 20 26.05
2013-05-22 2882 12872292 4075 527010536 41.20 41.25 40.80 40.90 0.00 0% 40.90 216 40.95 85 26.05
2013-05-23 2882 32684174 9908 1310778284 40.60 40.70 39.75 39.75 1.15 -2.81% 39.75 14 39.80 233 25.32
2013-05-24 2882 18303109 5625 729092729 39.85 40.15 39.55 39.90 0.15 0.38% 39.90 53 39.95 9 25.41
2013-05-27 2882 12078621 4116 479385835 39.60 39.90 39.60 39.65 0.25 -0.63% 39.65 626 39.70 11 25.25
2013-05-28 2882 12375044 4722 492582975 39.65 40.20 39.50 39.60 0.05 -0.13% 39.60 40 39.70 51 25.22
2013-05-29 2882 14175246 3733 565971296 39.75 40.15 39.70 39.85 0.25 0.63% 39.85 45 39.90 46 25.38
2013-05-30 2882 20859826 5990 822338610 39.70 39.75 39.20 39.30 0.55 -1.38% 39.25 91 39.30 85 25.03
2013-05-31 2882 23130476 7017 909961614 39.95 40.00 39.00 39.00 0.30 -0.76% 39.00 1527 39.15 9 18.93
2013-06-03 2882 17247104 6396 667305229 38.70 39.05 38.50 38.55 0.45 -1.15% 38.55 377 38.60 8 18.71
2013-06-04 2882 18569684 6163 713651899 38.60 38.70 38.25 38.25 0.30 -0.78% 38.25 57 38.30 248 18.57
2013-06-05 2882 31463098 9556 1229892623 38.35 39.50 38.30 39.30 1.05 2.75% 39.30 57 39.35 200 19.08
2013-06-06 2882 23098947 6466 895914047 38.90 39.05 38.60 38.75 0.55 -1.4% 38.70 289 38.75 2 18.81
2013-06-07 2882 13773941 5064 535322966 38.75 39.20 38.60 38.75 0.00 0% 38.75 184 38.80 8 18.81
2013-06-10 2882 18994703 5951 748740428 39.20 39.55 39.20 39.50 0.75 1.94% 39.45 13 39.50 23 19.17
2013-06-11 2882 41337327 11816 1657553747 39.60 40.35 39.50 40.20 0.70 1.77% 40.15 21 40.20 657 19.51
2013-06-13 2882 36227343 7302 1440484581 39.90 40.00 39.60 39.65 0.55 -1.37% 39.65 1919 39.70 13 19.25
2013-06-14 2882 25902235 6173 1026563624 40.00 40.00 39.30 39.55 0.10 -0.25% 39.55 541 39.60 311 19.20
2013-06-17 2882 22748631 6183 912702005 39.90 40.30 39.85 40.20 0.65 1.64% 40.15 112 40.20 14 19.51
2013-06-18 2882 21409241 5866 853186106 40.40 40.40 39.40 39.70 0.50 -1.24% 39.65 24 39.70 133 19.27
2013-06-19 2882 30169980 8162 1207789700 40.30 40.40 39.70 40.05 0.35 0.88% 40.05 411 40.10 156 19.44
2013-06-20 2882 25337338 7069 1014799049 40.00 40.35 39.60 40.35 0.30 0.75% 40.35 453 40.40 271 19.59
2013-06-21 2882 49921342 11632 2017113544 39.90 40.80 39.65 40.65 0.30 0.74% 40.65 1579 40.70 120 19.73
2013-06-24 2882 44463091 12994 1820451425 40.80 41.45 40.25 41.20 0.55 1.35% 41.20 245 41.25 24 20.00
2013-06-25 2882 41064191 9959 1664566190 41.20 41.25 39.85 40.00 1.20 -2.91% 40.00 381 40.10 5 19.42
2013-06-26 2882 33249816 7803 1334467060 40.60 40.90 39.70 40.10 0.10 0.25% 40.05 194 40.10 8 19.47
2013-06-27 2882 22937319 5100 919228246 40.35 40.50 40.05 40.40 0.30 0.75% 40.35 36 40.40 273 19.61
2013-06-28 2882 25885880 6333 1054316611 40.70 40.90 40.45 40.90 0.50 1.24% 40.85 4 40.90 360 19.85
2013-07-01 2882 12442716 3373 508319078 41.00 41.05 40.65 40.65 0.25 -0.61% 40.65 148 40.70 6 19.73
2013-07-02 2882 12637710 3367 513999133 40.85 40.90 40.35 40.40 0.25 -0.62% 40.40 167 40.45 1 19.61
2013-07-03 2882 45757030 10563 1798989527 40.40 40.40 38.95 39.20 1.20 -2.97% 39.20 664 39.25 13 19.03
2013-07-04 2882 22241694 5959 882294061 39.20 40.00 39.15 39.80 0.60 1.53% 39.80 88 39.85 102 19.32
2013-07-05 2882 21570070 5477 867586376 40.20 40.50 39.95 40.20 0.40 1.01% 40.15 10 40.20 52 19.51
2013-07-08 2882 25809752 4821 1029997093 40.10 40.20 39.55 40.00 0.20 -0.5% 40.00 1603 40.05 117 19.42
2013-07-09 2882 65153058 15093 2147483647 40.25 41.90 40.25 41.60 1.60 4% 41.55 27 41.60 33 20.19
2013-07-10 2882 34983948 9090 1460797744 41.90 41.90 41.50 41.75 0.15 0.36% 41.70 3 41.75 401 20.27
2013-07-11 2882 58969524 15198 2147483647 42.00 43.20 42.00 42.90 1.15 2.75% 42.85 4 42.90 99 20.83
2013-07-12 2882 39367000 11138 1705794100 43.00 43.60 43.00 43.45 0.55 1.28% 43.40 500 43.45 782 21.09
2013-07-15 2882 43695497 10756 1874435574 43.00 43.30 42.20 43.10 0.35 -0.81% 43.05 2 43.10 29 20.92
2013-07-16 2882 33726145 7322 1451124828 42.95 43.50 42.50 43.50 0.40 0.93% 43.45 88 43.50 815 21.12
2013-07-17 2882 41740198 10852 1832231010 43.50 44.60 43.15 44.45 0.95 2.18% 44.40 160 44.45 217 21.58
2013-07-18 2882 43826165 11550 1949796659 44.35 44.85 44.05 44.45 0.00 0% 44.45 206 44.50 759 21.58
2013-07-19 2882 33005402 9681 1427719333 43.60 43.80 42.70 42.75 0.00 -3.82% 42.75 7 42.80 84 20.75
2013-07-22 2882 22034681 6277 959017133 43.20 44.00 43.10 44.00 1.25 2.92% 43.95 111 44.00 604 21.36
2013-07-23 2882 41899256 9871 1838935974 44.10 44.60 43.10 43.75 0.25 -0.57% 43.70 110 43.75 576 21.24
2013-07-24 2882 19215401 5443 829114254 43.30 43.70 42.80 43.30 0.45 -1.03% 43.25 296 43.30 191 21.02
2013-07-25 2882 18367949 5500 785554054 43.00 43.25 42.50 42.60 0.70 -1.62% 42.60 161 42.65 7 20.68
2013-07-26 2882 15280936 5869 655115764 42.60 43.30 42.55 42.65 0.05 0.12% 42.65 179 42.70 20 20.70
2013-07-29 2882 9221959 2811 395523264 42.95 43.15 42.65 43.00 0.35 0.82% 42.90 23 43.00 28 20.87
2013-07-30 2882 31198487 9214 1370176269 43.30 44.20 43.30 43.90 0.90 2.09% 43.85 25 43.90 90 21.31
2013-07-31 2882 17698298 5479 775936417 44.35 44.40 43.55 43.60 0.30 -0.68% 43.55 147 43.60 770 21.17
2013-08-01 2882 21571946 5994 933661785 43.90 44.00 42.75 42.75 0.85 -1.95% 42.75 368 42.80 9 20.75
2013-08-02 2882 19510001 5940 846627277 43.15 43.75 43.05 43.75 1.00 2.34% 43.70 1 43.75 300 21.24
2013-08-05 2882 9281398 3111 404841600 43.60 43.80 43.30 43.80 0.05 0.11% 43.70 41 43.80 141 21.26
2013-08-06 2882 21469942 5670 922451629 43.80 43.80 42.55 42.80 1.00 -2.28% 42.80 768 42.85 105 20.78
2013-08-07 2882 22057836 6173 931576912 42.50 42.55 42.00 42.00 0.80 -1.87% 42.00 234 42.10 53 20.39
2013-08-08 2882 14048221 5035 593459182 42.50 42.50 42.00 42.00 0.00 0% 42.00 24 42.05 103 20.39
2013-08-09 2882 21876641 6793 906769029 42.00 42.00 41.10 41.25 0.75 -1.79% 41.25 250 41.30 6 20.02
2013-08-12 2882 14355135 4624 594243869 41.25 41.80 40.75 41.75 0.50 1.21% 41.70 30 41.75 51 20.27
2013-08-13 2882 15380120 4193 642320781 41.90 42.00 41.55 41.70 0.05 -0.12% 41.70 25 41.75 7 20.24
2013-08-14 2882 17871963 4132 743017565 41.70 41.90 41.25 41.90 0.20 0.48% 41.85 30 41.90 140 20.34
2013-08-15 2882 11728545 4023 486496971 41.70 41.70 41.30 41.45 0.45 -1.07% 41.45 105 41.50 18 20.12
2013-08-16 2882 14077599 4078 583180317 41.00 41.85 41.00 41.60 0.15 0.36% 41.60 5 41.65 10 20.19
2013-08-19 2882 10686094 3173 441829730 41.55 41.55 41.15 41.30 0.30 -0.72% 41.30 335 41.40 3 20.05
2013-08-20 2882 13721119 3842 568237800 41.45 41.70 41.20 41.25 0.05 -0.12% 41.25 131 41.30 66 20.02
2013-08-22 2882 24295272 7317 985734866 41.00 41.00 40.35 40.50 0.75 -1.82% 40.50 2 40.55 77 19.66
2013-08-23 2882 13128720 4100 537748419 41.00 41.15 40.75 40.75 0.25 0.62% 40.75 142 40.80 9 19.78
2013-08-26 2882 7308251 2254 298201174 40.85 41.00 40.60 40.60 0.15 -0.37% 40.60 186 40.65 4 19.71
2013-08-27 2882 12034008 3461 488371995 40.50 40.85 40.35 40.35 0.25 -0.62% 40.35 210 40.40 34 19.59
2013-08-28 2882 18007722 4960 725824201 40.10 41.05 39.85 41.00 0.65 1.61% 41.00 242 41.05 96 19.90
2013-08-29 2882 21275475 5975 880595409 41.00 41.70 40.95 41.70 0.70 1.71% 41.70 81 41.75 41 20.24
2013-08-30 2882 20314768 5902 852905457 41.90 42.40 41.50 42.40 0.70 1.68% 42.35 3 42.40 310 20.58
2013-09-02 2882 10027413 3736 423589813 42.20 42.45 42.00 42.10 0.30 -0.71% 42.10 845 42.20 21 20.44
2013-09-03 2882 15642834 5512 667083101 42.70 42.90 42.50 42.50 0.40 0.95% 42.50 446 42.55 38 20.63
2013-09-04 2882 14195380 6520 599986726 42.50 42.50 42.00 42.45 0.05 -0.12% 42.40 20 42.45 47 17.05
2013-09-05 2882 14669912 4904 625389216 42.45 42.90 42.30 42.80 0.35 0.82% 42.60 87 42.80 227 17.19
2013-09-06 2882 22313968 6337 958478498 42.80 43.10 42.65 42.90 0.10 0.23% 42.90 482 42.95 75 17.23
2013-09-09 2882 19550728 6445 836161954 42.80 43.00 42.35 43.00 0.10 0.23% 43.00 4 43.05 500 17.27
2013-09-10 2882 14782877 5180 633478564 43.00 43.20 42.55 42.85 0.15 -0.35% 42.75 48 42.85 304 17.21
2013-09-11 2882 15243540 4703 650546944 42.50 42.90 42.40 42.90 0.05 0.12% 42.80 20 42.90 703 17.23
2013-09-12 2882 36350684 24078 1557952062 42.65 43.25 42.45 43.25 0.35 0.82% 43.20 81 43.25 317 17.37
2013-09-13 2882 11924120 4942 510900611 43.00 43.00 42.70 42.80 0.45 -1.04% 42.75 95 42.80 61 17.19
2013-09-14 2882 8984541 4267 381155922 42.70 42.80 42.00 42.20 0.60 -1.4% 42.20 2 42.25 18 16.95
2013-09-16 2882 16197264 5795 691928207 42.50 42.85 42.40 42.80 0.60 1.42% 42.70 1 42.80 182 17.19
2013-09-17 2882 10494973 3548 447812741 42.45 42.85 42.45 42.70 0.10 -0.23% 42.60 8 42.70 810 17.15
2013-09-18 2882 18055109 5092 764674345 42.50 42.70 42.15 42.15 0.55 -1.29% 42.15 549 42.30 7 16.93
2013-09-23 2882 20450531 7223 867772490 42.10 42.70 41.90 42.70 0.55 1.3% 42.70 4 42.75 390 17.15
2013-09-24 2882 12687997 3588 539581174 42.50 42.75 42.35 42.70 0.00 0% 42.65 3 42.70 151 17.15
2013-09-25 2882 11650758 2753 496871345 42.40 42.80 42.35 42.80 0.10 0.23% 42.75 2 42.80 926 17.19
2013-09-26 2882 13666446 3921 577821531 42.80 42.80 42.05 42.10 0.70 -1.64% 42.10 516 42.15 8 16.91
2013-09-27 2882 12374889 4578 526049775 42.30 42.70 42.20 42.60 0.50 1.19% 42.55 12 42.60 39 17.11
2013-09-30 2882 15715433 3803 664214446 42.50 42.50 42.10 42.10 0.50 -1.17% 42.10 373 42.20 10 16.91
2013-10-01 2882 8146602 3345 344620277 42.05 42.40 42.05 42.40 0.30 0.71% 42.35 508 42.40 124 17.03
2013-10-02 2882 9362898 3311 396515987 42.30 42.45 42.30 42.30 0.10 -0.24% 42.30 83 42.35 3 16.99
2013-10-03 2882 38421971 12701 1666220447 42.30 43.85 42.30 43.75 1.45 3.43% 43.70 3 43.75 86 17.57
2013-10-04 2882 20840086 5599 906718147 43.60 43.80 43.25 43.50 0.25 -0.57% 43.45 699 43.50 397 17.47
2013-10-07 2882 30027965 9813 1323170264 43.50 44.40 43.35 44.20 0.70 1.61% 44.15 87 44.20 425 17.75
2013-10-08 2882 42602142 12689 1910181597 44.20 45.20 44.05 45.05 0.85 1.92% 45.00 116 45.05 6 18.09
2013-10-09 2882 73914295 24702 2147483647 45.05 47.00 44.95 46.15 1.10 2.44% 46.15 118 46.20 272 18.53
2013-10-11 2882 48274992 13453 2147483647 47.00 47.00 45.65 45.65 0.50 -1.08% 45.65 666 45.70 5 18.33
2013-10-14 2882 24988962 8563 1146736561 45.50 46.35 45.20 45.90 0.25 0.55% 45.90 83 45.95 6 18.43
2013-10-15 2882 19935144 6163 916154215 46.30 46.30 45.70 46.00 0.10 0.22% 45.95 32 46.00 55 18.47
2013-10-16 2882 23819972 7999 1103330712 46.20 46.70 46.15 46.15 0.15 0.33% 46.15 280 46.20 445 18.53
2013-10-17 2882 22702108 7950 1043594699 46.50 46.55 45.50 45.65 0.50 -1.08% 45.65 66 45.70 4 18.33
2013-10-18 2882 18199452 6262 829442842 45.70 45.95 45.15 45.90 0.25 0.55% 45.85 5 45.90 178 18.43
2013-10-21 2882 11266906 4125 519423376 45.90 46.35 45.75 46.10 0.20 0.44% 46.10 46 46.15 42 18.51
2013-10-22 2882 14770944 5168 683533874 46.20 46.55 45.80 46.20 0.10 0.22% 46.15 229 46.20 71 18.55
2013-10-23 2882 22541371 6846 1033195016 46.40 46.50 45.30 45.60 0.60 -1.3% 45.60 61 45.65 94 18.31
2013-10-24 2882 14609111 5479 667024483 45.75 46.15 45.30 45.85 0.25 0.55% 45.80 59 45.85 1173 18.41
2013-10-25 2882 24419655 7407 1102079109 45.55 45.65 44.55 45.55 0.30 -0.65% 45.50 35 45.55 254 18.29
2013-10-28 2882 23348524 7162 1073092755 45.55 46.35 45.10 46.35 0.80 1.76% 46.30 103 46.35 284 18.61
2013-10-29 2882 13496774 4497 625445348 46.40 46.55 46.15 46.45 0.10 0.22% 46.40 35 46.45 104 18.65
2013-10-30 2882 24991995 6443 1156715855 46.30 46.50 46.05 46.45 0.00 0% 46.40 64 46.45 109 18.65
2013-10-31 2882 35279173 8896 1550141382 43.80 44.30 43.55 44.30 0.00 -4.63% 44.25 2 44.30 274 17.79
2013-11-01 2882 22481275 5995 988073191 44.30 44.40 43.70 43.85 0.45 -1.02% 43.80 427 43.85 85 17.61
2013-11-04 2882 18879683 5975 818674651 43.55 43.65 43.10 43.60 0.25 -0.57% 43.55 36 43.60 34 17.51
2013-11-05 2882 17886608 6372 770685889 43.60 43.60 42.85 42.85 0.75 -1.72% 42.85 36 42.90 72 17.21
2013-11-06 2882 19992490 5067 864340206 42.85 43.65 42.60 43.50 0.65 1.52% 43.45 50 43.50 224 17.47
2013-11-07 2882 15489484 4268 667781266 43.50 43.50 42.95 43.30 0.20 -0.46% 43.20 3 43.30 411 17.39
2013-11-08 2882 17309539 4380 746115777 43.00 43.35 42.80 43.00 0.30 -0.69% 43.00 1094 43.05 4 17.27
2013-11-11 2882 11972985 3498 515255205 43.10 43.25 42.90 43.15 0.15 0.35% 43.10 39 43.15 169 17.33
2013-11-12 2882 17210562 5432 742311813 43.30 43.35 42.95 43.30 0.15 0.35% 43.25 167 43.30 232 17.39
2013-11-13 2882 15113703 3568 650614229 43.30 43.35 42.95 43.00 0.30 -0.69% 42.95 255 43.00 77 17.27
2013-11-14 2882 16924208 3971 727578094 43.10 43.10 42.90 43.05 0.05 0.12% 43.05 16 43.10 307 17.29
2013-11-15 2882 15698929 4939 683326608 43.25 43.70 43.05 43.55 0.50 1.16% 43.50 65 43.55 79 17.49
2013-11-18 2882 23341711 7418 1037611458 43.70 44.90 43.60 44.70 1.15 2.64% 44.65 7 44.70 177 17.95
2013-11-19 2882 18970169 5084 839046095 44.75 45.00 44.35 44.85 0.15 0.34% 44.80 54 44.85 380 18.01
2013-11-20 2882 22512146 6056 1010202630 44.85 45.50 44.55 44.85 0.00 0% 44.85 4 44.90 7 18.01
2013-11-21 2882 28223543 6176 1259030571 44.70 44.95 44.50 44.55 0.30 -0.67% 44.55 598 44.60 222 17.89
2013-11-22 2882 29355047 8426 1329845423 44.95 45.75 44.75 45.40 0.85 1.91% 45.40 15 45.45 119 18.23
2013-11-25 2882 33754930 11262 1560428895 45.95 46.65 45.90 46.40 1.00 2.2% 46.40 541 46.45 188 18.63
2013-11-26 2882 25625509 6618 1186339891 46.50 46.60 46.10 46.15 0.25 -0.54% 46.15 266 46.30 38 18.53
2013-11-27 2882 15209694 5373 704001849 46.55 46.55 46.10 46.40 0.25 0.54% 46.25 2 46.40 50 18.63
2013-11-28 2882 24506363 7671 1144652656 46.70 47.20 46.25 46.60 0.20 0.43% 46.55 42 46.60 71 18.71
2013-11-29 2882 15628386 4802 721006440 46.60 46.60 46.25 46.50 0.10 -0.21% 46.50 552 46.55 177 18.67
2013-12-02 2882 10011340 4121 462722398 46.30 46.40 46.00 46.35 0.15 -0.32% 46.30 4 46.35 146 18.61
2013-12-03 2882 9070413 3499 418634998 46.35 46.35 46.00 46.00 0.35 -0.76% 46.00 1415 46.05 1 16.49
2013-12-04 2882 19760723 7506 923592317 46.30 47.05 46.20 46.70 0.70 1.52% 46.65 65 46.70 40 16.74
2013-12-05 2882 14378624 6023 666433596 46.70 46.70 46.00 46.50 0.20 -0.43% 46.50 9 46.55 358 16.67
2013-12-06 2882 14607197 5166 675900812 46.45 46.65 46.00 46.00 0.50 -1.08% 46.00 433 46.05 106 16.49
2013-12-09 2882 13736967 5237 637670110 46.20 46.80 46.10 46.40 0.40 0.87% 46.40 72 46.45 126 16.63
2013-12-10 2882 10743051 3741 497374667 46.60 46.60 46.10 46.20 0.20 -0.43% 46.20 1364 46.30 23 16.56
2013-12-11 2882 22704001 8108 1064792921 46.50 47.40 46.50 46.60 0.40 0.87% 46.60 27 46.65 84 16.70
2013-12-12 2882 14228935 5276 655191223 46.40 46.40 45.80 45.85 0.75 -1.61% 45.85 587 45.90 37 16.43
2013-12-13 2882 11434582 3720 526327966 45.80 46.30 45.65 46.30 0.45 0.98% 46.25 6 46.30 292 16.59
2013-12-16 2882 10595246 3921 486277607 46.20 46.20 45.70 45.70 0.60 -1.3% 45.70 169 45.80 62 16.38
2013-12-17 2882 8742183 2914 402168369 45.80 46.20 45.80 46.00 0.30 0.66% 45.95 11 46.00 55 16.49
2013-12-18 2882 12006719 3483 550309015 46.25 46.25 45.65 45.85 0.15 -0.33% 45.80 28 45.85 82 16.43
2013-12-19 2882 17949492 5257 834108452 46.35 46.70 46.35 46.55 0.70 1.53% 46.50 627 46.55 101 16.68
2013-12-20 2882 14706737 4374 686028160 46.70 46.80 46.30 46.50 0.05 -0.11% 46.50 859 46.55 302 16.67
2013-12-23 2882 23796791 6337 1119323978 46.65 47.20 46.60 47.00 0.50 1.08% 47.00 287 47.05 64 16.85
2013-12-24 2882 9764514 3376 459727451 47.10 47.15 46.95 47.00 0.00 0% 46.95 37 47.00 51 16.85
2013-12-25 2882 6394115 2442 301261555 47.10 47.25 47.00 47.15 0.15 0.32% 47.10 13 47.15 263 16.90
2013-12-26 2882 8510252 2887 401023520 47.15 47.25 46.95 47.00 0.15 -0.32% 47.00 357 47.10 46 16.85
2013-12-27 2882 9671483 3691 456405351 47.00 47.30 47.00 47.20 0.20 0.43% 47.20 532 47.25 83 16.92
2013-12-30 2882 30655893 10230 1474835849 47.30 48.50 47.30 48.45 1.25 2.65% 48.40 82 48.45 249 17.37
2013-12-31 2882 15111743 5305 730385482 48.70 48.85 47.95 48.25 0.20 -0.41% 48.25 82 48.30 45 17.29
2013-12-31 2882 15111743 5305 730385482 48.70 48.85 47.95 48.25 0.20 0% 48.25 82 48.30 45 17.29