長興(1717)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　23.15
0
0%		23.45
0.3
1.3%		23.55
0.1
0.43%		23.45
-0.1
-0.42%		23.50
0.05
0.21%		 　23.60
0.1
0.43%		23.90
0.3
1.27%		23.90
0
0%		24.00
0.1
0.42%		24.00
0
0%		 　23.55
-0.45
-1.88%		23.80
0.25
1.06%		23.95
0.15
0.63%		 　　　　　　　　　　24.60
0.65
2.71%		24.20
-0.4
-1.63%		23.8
2 月24.40
0.2
0.83%		25.45
1.05
4.3%		25.20
-0.25
-0.98%		25.15
-0.05
-0.2%		 25.00
-0.15
-0.6%		25.15
0.15
0.6%		25.40
0.25
0.99%		25.45
0.05
0.2%		25.20
-0.25
-0.98%		 　25.85
0.65
2.58%		25.65
-0.2
-0.77%		25.75
0.1
0.39%		25.70
-0.05
-0.19%		26.05
0.35
1.36%		 　25.90
-0.15
-0.58%		25.50
-0.4
-1.54%		26.10
0.6
2.35%		25.80
-0.3
-1.15%		25.50
-0.3
-1.16%		 　　　26.40
0.9
3.53%		 25.65
3 月26.60
0.2
0.76%		26.80
0.2
0.75%		26.45
-0.35
-1.31%		 26.00
-0.45
-1.7%		25.80
-0.2
-0.77%		25.90
0.1
0.39%		25.80
-0.1
-0.39%		25.95
0.15
0.58%		 　26.10
0.15
0.58%		26.40
0.3
1.15%		26.65
0.25
0.95%		26.10
-0.55
-2.06%		25.20
-0.9
-3.45%		 　25.10
-0.1
-0.4%		25.20
0.1
0.4%		25.70
0.5
1.98%		25.95
0.25
0.97%		25.90
-0.05
-0.19%		 　25.35
-0.55
-2.12%		25.50
0.15
0.59%		25.30
-0.2
-0.78%		25.10
-0.2
-0.79%		25.70
0.6
2.39%		 25.8
4 月　25.35
-0.35
-1.36%		25.45
0.1
0.39%		 24.60
-0.85
-3.34%		24.30
-0.3
-1.22%		 　23.60
-0.7
-2.88%		23.65
0.05
0.21%		23.40
-0.25
-1.06%		23.65
0.25
1.07%		23.75
0.1
0.42%		 　23.30
-0.45
-1.89%		23.00
-0.3
-1.29%		23.10
0.1
0.43%		23.40
0.3
1.3%		23.05
-0.35
-1.5%		 　23.25
0.2
0.87%		23.40
0.15
0.65%		23.30
-0.1
-0.43%		23.15
-0.15
-0.64%		22.80
-0.35
-1.51%		 　22.80
0
0%		 23.61
5 月　23.90
1.1
4.82%		23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		 　23.45
-0.25
-1.05%		23.15
-0.3
-1.28%		22.85
-0.3
-1.3%		23.25
0.4
1.75%		22.75
-0.5
-2.15%		 　22.30
-0.45
-1.98%		22.40
0.1
0.45%		21.95
-0.45
-2.01%		22.50
0.55
2.51%		21.90
-0.6
-2.67%		 　21.85
-0.05
-0.23%		21.95
0.1
0.46%		21.85
-0.1
-0.46%		22.00
0.15
0.69%		21.70
-0.3
-1.36%		 　21.95
0.25
1.15%		22.55
0.6
2.73%		22.15
-0.4
-1.77%		22.50
0.35
1.58%		22.54
6 月21.85
-0.65
-2.89%		 　21.70
-0.15
-0.69%		22.00
0.3
1.38%		22.10
0.1
0.45%		22.30
0.2
0.9%		22.30
0
0%		 　22.55
0.25
1.12%		22.40
-0.15
-0.67%		22.55
0.15
0.67%		22.40
-0.15
-0.67%		21.40
-1
-4.46%		 　22.85
1.45
6.78%		23.00
0.15
0.66%		23.40
0.4
1.74%		23.05
-0.35
-1.5%		22.80
-0.25
-1.08%		 　22.45
-0.35
-1.54%		22.55
0.1
0.45%		22.70
0.15
0.67%		21.55
-1.15
-5.07%		22.35
0.8
3.71%		 22.37
7 月　22.10
-0.25
-1.12%		22.80
0.7
3.17%		22.95
0.15
0.66%		23.40
0.45
1.96%		23.55
0.15
0.64%		 　23.25
-0.3
-1.27%		23.15
-0.1
-0.43%		23.25
0.1
0.43%		22.65
-0.6
-2.58%		22.65
0
0%		 　23.10
0.45
1.99%		23.30
0.2
0.87%		22.90
-0.4
-1.72%		23.10
0.2
0.87%		23.30
0.2
0.87%		 　22.95
-0.35
-1.5%		23.05
0.1
0.44%		23.10
0.05
0.22%		22.70
-0.4
-1.73%		23.05
0.35
1.54%		 　23.30
0.25
1.08%		22.80
-0.5
-2.15%		23.04
8 月23.30
0.5
2.19%		 22.85
-0.45
-1.93%		 　23.40
0.55
2.41%		24.20
0.8
3.42%		24.45
0.25
1.03%		24.50
0.05
0.2%		24.85
0.35
1.43%		 　24.75
-0.1
-0.4%		25.00
0.25
1.01%		25.05
0.05
0.2%		24.90
-0.15
-0.6%		24.70
-0.2
-0.8%		 　24.85
0.15
0.61%		25.20
0.35
1.41%		25.30
0.1
0.4%		25.20
-0.1
-0.4%		24.85
-0.35
-1.39%		 　24.80
-0.05
-0.2%		25.00
0.2
0.81%		24.90
-0.1
-0.4%		24.50
-0.4
-1.61%		24.75
0.25
1.02%		24.52
9 月 　24.75
0
0%		24.55
-0.2
-0.81%		24.50
-0.05
-0.2%		24.35
-0.15
-0.61%		24.50
0.15
0.62%		 　24.50
0
0%		24.50
0
0%		24.60
0.1
0.41%		24.60
0
0%		25.10
0.5
2.03%		 　24.90
-0.2
-0.8%		24.90
0
0%		25.00
0.1
0.4%		25.00
0
0%		25.25
0.25
1%		 　25.15
-0.1
-0.4%		25.00
-0.15
-0.6%		25.00
0
0%		25.00
0
0%		25.05
0.05
0.2%		 24.83
10 月25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		24.80
-0.15
-0.6%		24.90
0.1
0.4%		24.75
-0.15
-0.6%		 　25.00
0.25
1.01%		25.15
0.15
0.6%		 24.30
-0.85
-3.38%		23.95
-0.35
-1.44%		 　23.30
-0.65
-2.71%		23.65
0.35
1.5%		23.20
-0.45
-1.9%		23.45
0.25
1.08%		23.05
-0.4
-1.71%		 　22.95
-0.1
-0.43%		22.75
-0.2
-0.87%		22.80
0.05
0.22%		22.80
0
0%		22.80
0
0%		 　22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		22.75
0.15
0.66%		23.7
11 月22.65
-0.1
-0.44%		22.80
0.15
0.66%		 　23.25
0.45
1.97%		23.70
0.45
1.94%		23.95
0.25
1.05%		23.65
-0.3
-1.25%		24.05
0.4
1.69%		 　24.05
0
0%		24.10
0.05
0.21%		24.15
0.05
0.21%		24.50
0.35
1.45%		24.00
-0.5
-2.04%		 　24.15
0.15
0.63%		24.25
0.1
0.41%		23.90
-0.35
-1.44%		23.80
-0.1
-0.42%		24.40
0.6
2.52%		 　24.80
0.4
1.64%		25.00
0.2
0.81%		24.80
-0.2
-0.8%		24.70
-0.1
-0.4%		25.50
0.8
3.24%		 24.13
12 月　　25.00
-0.5
-1.96%		24.70
-0.3
-1.2%		24.90
0.2
0.81%		25.15
0.25
1%		25.00
-0.15
-0.6%		 　24.90
-0.1
-0.4%		25.10
0.2
0.8%		25.00
-0.1
-0.4%		25.05
0.05
0.2%		25.15
0.1
0.4%		 　25.00
-0.15
-0.6%		25.15
0.15
0.6%		25.20
0.05
0.2%		25.20
0
0%		24.65
-0.55
-2.18%		24.75
0.1
0.41%		 25.00
0.25
1.01%		25.00
0
0%		25.00
0
0%		25.00
0
0%		25.15
0.15
0.6%		　　　25

說明:最高漲幅:6.78%最低跌幅:-5.07% 最高價:26.80最低價:21.40平均價:24.09,灰色底表示週末,漲143天(42.7)元,跌141天(-41.75)元,平盤25天
7%=2,5%=2,4%=4,3%=10,2%=21,1%=69,0%=60,-0%=1,-1%=1,-2%=12,-3%=35,-4%=38,-5%=54,

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 1717 166270 106 3871552 23.50 23.50 23.15 23.15 0.40 0% 23.15 18 23.25 36 18.52
2012-01-03 1717 373185 267 8764071 23.20 23.55 23.20 23.45 0.30 1.3% 23.40 4 23.45 40 18.76
2012-01-04 1717 489966 289 11542147 23.60 23.65 23.25 23.55 0.10 0.43% 23.50 9 23.55 7 18.84
2012-01-05 1717 550110 355 12934120 23.60 23.70 23.40 23.45 0.10 -0.42% 23.45 9 23.50 1 18.76
2012-01-06 1717 596237 332 13877317 23.45 23.50 23.05 23.50 0.05 0.21% 23.50 1 23.55 12 18.80
2012-01-09 1717 461408 225 10822551 23.50 23.65 23.15 23.60 0.10 0.43% 23.60 3 23.65 17 18.88
2012-01-10 1717 951492 628 22619254 23.20 23.90 23.20 23.90 0.30 1.27% 23.90 2 23.95 70 19.12
2012-01-11 1717 417824 257 9943416 24.00 24.00 23.65 23.90 0.00 0% 23.75 10 23.90 54 19.12
2012-01-12 1717 794454 574 19028992 24.00 24.00 23.80 24.00 0.10 0.42% 23.95 138 24.00 77 19.20
2012-01-13 1717 888363 530 21334070 24.00 24.35 23.75 24.00 0.00 0% 23.85 3 24.00 115 19.20
2012-01-16 1717 374500 220 8881821 24.35 24.35 23.55 23.55 0.45 -1.88% 23.55 9 23.60 5 18.84
2012-01-17 1717 711625 380 16918906 23.55 23.90 23.55 23.80 0.25 1.06% 23.75 18 23.80 63 19.04
2012-01-18 1717 847742 416 20240535 23.80 24.00 23.65 23.95 0.15 0.63% 23.80 5 23.95 1 19.16
2012-01-30 1717 1244281 877 30534478 24.25 24.70 24.05 24.60 0.65 2.71% 24.50 4 24.60 1 19.68
2012-01-31 1717 1779577 820 43498108 24.40 24.80 24.15 24.20 0.40 -1.63% 24.15 24 24.20 163 19.36
2012-02-01 1717 1016957 538 24798937 24.20 24.60 24.20 24.40 0.20 0.83% 24.35 15 24.40 42 19.52
2012-02-02 1717 1963782 821 48981427 24.80 25.45 24.50 25.45 1.05 4.3% 25.30 4 25.45 7 20.36
2012-02-03 1717 982081 563 24638673 25.30 25.30 24.80 25.20 0.25 -0.98% 25.20 3 25.25 34 20.16
2012-02-04 1717 785960 392 19816938 25.30 25.40 25.00 25.15 0.05 -0.2% 25.15 24 25.25 22 20.12
2012-02-06 1717 668499 441 16654841 25.20 25.20 24.70 25.00 0.15 -0.6% 24.95 1 25.00 1 20.00
2012-02-07 1717 604775 370 15184444 25.00 25.25 24.90 25.15 0.15 0.6% 25.15 4 25.20 89 20.12
2012-02-08 1717 896716 519 22692099 25.30 25.45 25.05 25.40 0.25 0.99% 25.30 1 25.40 42 20.32
2012-02-09 1717 878396 414 22258548 25.40 25.50 25.05 25.45 0.05 0.2% 25.30 1 25.45 14 20.36
2012-02-10 1717 558387 270 14084341 25.40 25.40 25.10 25.20 0.25 -0.98% 25.15 128 25.20 16 20.16
2012-02-13 1717 1405537 674 36075194 25.20 25.90 25.20 25.85 0.65 2.58% 25.85 2 25.90 58 20.68
2012-02-14 1717 716684 411 18417882 26.00 26.10 25.30 25.65 0.20 -0.77% 25.60 9 25.65 8 20.52
2012-02-15 1717 949419 562 24345506 25.65 25.80 25.35 25.75 0.10 0.39% 25.70 65 25.75 52 20.60
2012-02-16 1717 594153 340 15252114 25.90 25.90 25.50 25.70 0.05 -0.19% 25.70 12 25.75 13 20.56
2012-02-17 1717 1276514 712 33266864 26.00 26.30 25.80 26.05 0.35 1.36% 26.05 15 26.10 18 20.84
2012-02-20 1717 687360 369 17948816 26.50 26.50 25.85 25.90 0.15 -0.58% 25.90 59 26.00 2 20.72
2012-02-21 1717 498306 293 12785397 25.95 26.10 25.50 25.50 0.40 -1.54% 25.50 136 25.55 103 20.40
2012-02-22 1717 2058857 731 53512732 25.50 26.30 25.50 26.10 0.60 2.35% 26.10 8 26.15 1 20.88
2012-02-23 1717 437220 262 11309067 26.10 26.10 25.75 25.80 0.30 -1.15% 25.80 60 25.85 1 20.64
2012-02-24 1717 711022 411 18212272 25.80 25.80 25.50 25.50 0.30 -1.16% 25.50 303 25.75 25 20.40
2012-02-29 1717 1913624 1118 50267542 25.80 26.45 25.80 26.40 0.90 3.53% 26.35 14 26.40 52 21.12
2012-03-01 1717 1521346 734 40355306 26.45 26.80 26.20 26.60 0.20 0.76% 26.60 4 26.65 3 21.28
2012-03-02 1717 772734 460 20598134 26.70 26.80 26.55 26.80 0.20 0.75% 26.75 16 26.80 56 21.44
2012-03-03 1717 286595 201 7588796 26.75 26.75 26.40 26.45 0.35 -1.31% 26.45 16 26.50 47 21.16
2012-03-05 1717 749505 439 19513980 26.20 26.45 25.85 26.00 0.45 -1.7% 25.95 1 26.00 38 20.80
2012-03-06 1717 1043123 456 26871252 25.90 26.00 25.55 25.80 0.20 -0.77% 25.65 24 25.85 9 20.64
2012-03-07 1717 821056 502 21211291 25.55 26.00 25.45 25.90 0.10 0.39% 25.80 76 25.90 1 20.72
2012-03-08 1717 513101 331 13228095 26.00 26.00 25.60 25.80 0.10 -0.39% 25.80 6 25.85 11 20.64
2012-03-09 1717 599546 292 15423605 25.80 26.00 25.60 25.95 0.15 0.58% 25.95 8 26.00 25 20.76
2012-03-12 1717 441685 270 11481817 25.90 26.20 25.70 26.10 0.15 0.58% 26.05 5 26.10 88 20.88
2012-03-13 1717 912032 667 24083835 26.10 26.65 26.10 26.40 0.30 1.15% 26.40 42 26.45 3 21.12
2012-03-14 1717 1288001 783 34360921 26.75 26.85 26.40 26.65 0.25 0.95% 26.60 3 26.65 41 21.32
2012-03-15 1717 823060 338 21666402 26.70 26.70 26.00 26.10 0.55 -2.06% 26.05 11 26.20 12 20.88
2012-03-16 1717 2148029 731 54842119 26.10 26.30 25.20 25.20 0.90 -3.45% 25.20 23 25.40 5 20.16
2012-03-19 1717 1228397 579 30943658 25.40 25.50 25.00 25.10 0.10 -0.4% 25.10 24 25.15 13 20.08
2012-03-20 1717 673272 390 16901647 25.10 25.30 25.00 25.20 0.10 0.4% 25.15 27 25.20 12 20.16
2012-03-21 1717 648629 431 16499194 25.35 25.75 25.00 25.70 0.50 1.98% 25.60 3 25.70 59 20.56
2012-03-22 1717 527772 329 13634709 25.75 25.95 25.60 25.95 0.25 0.97% 25.95 10 26.00 66 20.76
2012-03-23 1717 321378 203 8262478 25.70 25.90 25.55 25.90 0.05 -0.19% 25.85 1 25.90 28 20.72
2012-03-26 1717 1299730 745 32726974 25.50 25.50 25.10 25.35 0.55 -2.12% 25.20 1 25.35 42 20.28
2012-03-27 1717 458645 205 11620982 25.40 25.50 25.20 25.50 0.15 0.59% 25.40 2 25.50 59 20.40
2012-03-28 1717 243066 171 6157505 25.50 25.50 25.20 25.30 0.20 -0.78% 25.30 26 25.35 46 20.24
2012-03-29 1717 1534719 539 38455542 25.20 25.25 24.80 25.10 0.20 -0.79% 25.05 6 25.10 60 20.41
2012-03-30 1717 1122661 340 28662984 25.80 25.80 25.10 25.70 0.60 2.39% 25.50 5 25.75 6 20.89
2012-04-02 1717 549188 216 13842784 25.35 25.35 25.10 25.35 0.35 -1.36% 25.20 8 25.35 20 20.61
2012-04-03 1717 816492 406 20528192 25.40 25.50 24.80 25.45 0.10 0.39% 25.45 11 25.50 39 20.69
2012-04-05 1717 873279 443 21550263 25.00 25.30 24.45 24.60 0.85 -3.34% 24.55 25 24.65 29 20.00
2012-04-06 1717 1338114 744 32679142 24.45 24.60 24.30 24.30 0.30 -1.22% 24.30 28 24.40 9 19.76
2012-04-09 1717 1092776 586 25937327 23.85 24.00 23.60 23.60 0.70 -2.88% 23.55 38 23.60 4 19.19
2012-04-10 1717 1032685 494 24597639 23.70 24.10 23.60 23.65 0.05 0.21% 23.65 37 23.80 16 19.23
2012-04-11 1717 615690 435 14450889 23.55 23.60 23.30 23.40 0.25 -1.06% 23.40 47 23.45 10 19.02
2012-04-12 1717 1118524 762 26220983 23.40 23.90 23.05 23.65 0.25 1.07% 23.65 20 23.70 2 19.23
2012-04-13 1717 576882 362 13746534 24.00 24.00 23.60 23.75 0.10 0.42% 23.65 15 23.75 18 19.31
2012-04-16 1717 999268 458 23443589 23.50 23.85 23.15 23.30 0.45 -1.89% 23.30 76 23.35 18 18.94
2012-04-17 1717 1441181 555 33121019 23.30 23.35 22.80 23.00 0.30 -1.29% 23.00 93 23.05 1 18.70
2012-04-18 1717 322040 222 7468574 23.30 23.35 23.10 23.10 0.10 0.43% 23.10 13 23.15 3 18.78
2012-04-19 1717 182629 123 4258913 23.30 23.40 23.15 23.40 0.30 1.3% 23.35 3 23.40 1 19.02
2012-04-20 1717 467017 206 10824237 23.40 23.40 23.05 23.05 0.35 -1.5% 23.05 27 23.20 4 18.74
2012-04-23 1717 283409 159 6561794 23.10 23.40 23.05 23.25 0.20 0.87% 23.25 14 23.30 14 18.90
2012-04-24 1717 233960 139 5443368 23.10 23.40 23.00 23.40 0.15 0.65% 23.25 21 23.40 37 19.02
2012-04-25 1717 289324 205 6752268 23.40 23.50 23.20 23.30 0.10 -0.43% 23.30 5 23.35 7 18.94
2012-04-26 1717 593062 345 13719076 23.25 23.30 23.00 23.15 0.15 -0.64% 23.00 163 23.15 10 18.82
2012-04-27 1717 775887 429 17776070 23.15 23.15 22.80 22.80 0.35 -1.51% 22.80 102 22.85 15 18.54
2012-04-30 1717 351996 218 8022355 22.80 23.00 22.65 22.80 0.00 0% 22.80 18 22.85 19 18.54
2012-05-02 1717 651777 440 15228015 22.80 23.90 22.80 23.90 1.10 4.82% 23.70 8 23.90 6 20.25
2012-05-03 1717 587068 327 13939407 23.75 23.90 23.55 23.80 0.10 -0.42% 23.75 5 23.80 2 20.17
2012-05-04 1717 632168 321 14986447 23.50 23.85 23.50 23.70 0.10 -0.42% 23.65 22 23.70 1 20.08
2012-05-07 1717 1198107 680 27727432 23.30 23.45 23.00 23.45 0.25 -1.05% 23.30 1 23.45 10 19.87
2012-05-08 1717 357071 253 8290934 23.50 23.50 23.15 23.15 0.30 -1.28% 23.15 34 23.20 8 19.62
2012-05-09 1717 763129 462 17478541 22.95 23.05 22.80 22.85 0.30 -1.3% 22.85 30 22.90 26 19.36
2012-05-10 1717 358651 189 8297931 22.85 23.30 22.85 23.25 0.40 1.75% 23.20 1 23.25 18 19.70
2012-05-11 1717 939967 585 21325373 23.10 23.10 22.40 22.75 0.50 -2.15% 22.75 4 22.80 21 19.28
2012-05-14 1717 852480 460 18975248 22.55 22.75 21.90 22.30 0.45 -1.98% 22.25 4 22.30 16 18.90
2012-05-15 1717 377223 261 8335102 22.15 22.40 21.90 22.40 0.10 0.45% 22.30 33 22.40 1 18.98
2012-05-16 1717 717844 488 15832697 22.40 22.40 21.80 21.95 0.45 -2.01% 21.90 6 21.95 3 18.60
2012-05-17 1717 459780 306 10200407 21.80 22.50 21.80 22.50 0.55 2.51% 22.45 4 22.50 17 19.07
2012-05-18 1717 826885 559 18104262 21.60 22.30 21.60 21.90 0.60 -2.67% 21.90 2 21.95 1 18.56
2012-05-21 1717 320657 192 6982983 21.65 21.90 21.65 21.85 0.05 -0.23% 21.85 1 21.90 19 18.52
2012-05-22 1717 394677 269 8650921 22.00 22.05 21.80 21.95 0.10 0.46% 21.85 43 21.95 19 18.60
2012-05-23 1717 665775 417 14539878 21.80 22.00 21.70 21.85 0.10 -0.46% 21.85 13 21.90 2 18.52
2012-05-24 1717 341504 196 7458755 21.70 22.00 21.65 22.00 0.15 0.69% 21.90 12 22.00 4 18.64
2012-05-25 1717 374110 215 8131570 21.90 21.95 21.65 21.70 0.30 -1.36% 21.70 6 21.75 29 18.39
2012-05-28 1717 315791 210 6849804 21.70 21.95 21.50 21.95 0.25 1.15% 21.80 18 21.95 32 18.60
2012-05-29 1717 553698 328 12366553 21.90 22.65 21.85 22.55 0.60 2.73% 22.55 14 22.60 10 19.11
2012-05-30 1717 1428000 970 31704196 22.40 22.70 21.85 22.15 0.40 -1.77% 22.15 4 22.20 8 18.77
2012-05-31 1717 1019303 492 22557016 21.80 22.50 21.65 22.50 0.35 1.58% 22.10 5 22.50 12 19.07
2012-06-01 1717 560674 367 12306568 22.10 22.35 21.80 21.85 0.65 -2.89% 21.85 57 22.00 78 18.52
2012-06-04 1717 677200 400 14684556 21.50 22.00 21.50 21.70 0.15 -0.69% 21.70 25 21.80 5 18.39
2012-06-05 1717 618848 252 13567156 21.95 22.10 21.85 22.00 0.30 1.38% 22.00 6 22.05 6 18.64
2012-06-06 1717 294595 196 6493040 22.10 22.15 21.90 22.10 0.10 0.45% 22.00 26 22.10 6 18.73
2012-06-07 1717 350729 211 7805030 22.40 22.40 22.10 22.30 0.20 0.9% 22.25 27 22.30 5 18.90
2012-06-08 1717 200970 129 4463480 22.20 22.35 22.10 22.30 0.00 0% 22.10 11 22.30 5 18.90
2012-06-11 1717 525643 363 11882997 22.20 23.00 22.20 22.55 0.25 1.12% 22.55 14 22.60 3 19.11
2012-06-12 1717 698000 397 15608500 22.30 22.85 22.00 22.40 0.15 -0.67% 22.40 4 22.50 3 18.98
2012-06-13 1717 608858 407 13695889 22.40 22.60 22.35 22.55 0.15 0.67% 22.55 12 22.60 16 19.11
2012-06-14 1717 677961 330 15332219 22.55 22.80 22.40 22.40 0.15 -0.67% 22.40 33 22.60 4 18.98
2012-06-15 1717 4014393 733 87370698 22.60 22.70 21.40 21.40 1.00 -4.46% 21.30 121 21.40 1344 18.14
2012-06-18 1717 708349 405 16132413 22.45 22.85 22.45 22.85 1.45 6.78% 22.85 250 0.00 0 19.36
2012-06-19 1717 844688 472 19385146 22.55 23.30 22.55 23.00 0.15 0.66% 22.90 29 23.00 3 19.49
2012-06-20 1717 1000144 555 23213451 23.15 23.40 23.00 23.40 0.40 1.74% 23.30 20 23.40 20 19.83
2012-06-21 1717 847205 592 19507671 23.40 23.50 22.85 23.05 0.35 -1.5% 23.00 73 23.05 92 19.53
2012-06-22 1717 599604 406 13667692 22.95 23.00 22.50 22.80 0.25 -1.08% 22.80 45 22.90 2 19.32
2012-06-25 1717 1267634 642 28543177 22.80 22.80 22.40 22.45 0.35 -1.54% 22.45 15 22.55 137 19.03
2012-06-26 1717 779927 405 17548651 22.50 22.65 22.45 22.55 0.10 0.45% 22.55 21 22.60 11 19.11
2012-06-27 1717 1102780 565 24951070 22.50 22.75 22.50 22.70 0.15 0.67% 22.65 42 22.70 22 19.24
2012-06-28 1717 1408328 686 30619260 22.10 22.20 21.55 21.55 0.00 -5.07% 21.55 148 21.60 17 18.26
2012-06-29 1717 738199 450 16313314 21.80 22.35 21.65 22.35 0.80 3.71% 22.25 28 22.35 10 18.94
2012-07-02 1717 363162 280 8058068 22.35 22.35 22.05 22.10 0.25 -1.12% 22.10 14 22.15 3 18.73
2012-07-03 1717 966754 656 21863411 22.30 22.80 22.30 22.80 0.70 3.17% 22.60 2 22.80 62 19.32
2012-07-04 1717 697305 409 16013028 22.90 23.30 22.80 22.95 0.15 0.66% 22.90 21 22.95 13 19.45
2012-07-05 1717 827432 426 19147851 22.95 23.45 22.85 23.40 0.45 1.96% 23.35 19 23.40 12 19.83
2012-07-06 1717 865208 418 20167264 23.40 23.55 23.00 23.55 0.15 0.64% 23.45 22 23.55 55 19.96
2012-07-09 1717 515837 314 12071470 23.30 23.60 23.20 23.25 0.30 -1.27% 23.25 17 23.30 13 19.70
2012-07-10 1717 766210 389 17893070 23.20 23.55 23.15 23.15 0.10 -0.43% 23.15 19 23.35 74 19.62
2012-07-11 1717 243174 173 5650894 23.00 23.45 23.00 23.25 0.10 0.43% 23.25 12 23.30 6 19.70
2012-07-12 1717 647719 408 14790876 23.00 23.25 22.60 22.65 0.60 -2.58% 22.65 28 22.75 1 19.19
2012-07-13 1717 256186 160 5826826 22.40 22.90 22.40 22.65 0.00 0% 22.65 12 22.75 6 19.19
2012-07-16 1717 352906 224 8063038 22.65 23.10 22.65 23.10 0.45 1.99% 23.00 2 23.10 15 19.58
2012-07-17 1717 597634 350 13819453 22.80 23.30 22.80 23.30 0.20 0.87% 23.20 1 23.30 52 19.75
2012-07-18 1717 627628 417 14519304 23.40 23.40 22.90 22.90 0.40 -1.72% 22.90 12 23.00 10 19.41
2012-07-19 1717 666503 433 15464835 23.00 23.40 22.90 23.10 0.20 0.87% 23.05 31 23.10 49 19.58
2012-07-20 1717 490240 290 11388497 23.10 23.35 23.10 23.30 0.20 0.87% 23.20 5 23.30 30 19.75
2012-07-23 1717 500651 326 11458140 23.00 23.20 22.80 22.95 0.35 -1.5% 22.90 29 22.95 36 19.45
2012-07-24 1717 513372 189 11756256 22.65 23.15 22.65 23.05 0.10 0.44% 23.05 29 23.10 4 19.53
2012-07-25 1717 621998 417 14263154 22.95 23.10 22.70 23.10 0.05 0.22% 22.95 3 23.10 96 19.58
2012-07-26 1717 518901 316 11897998 23.10 23.20 22.70 22.70 0.40 -1.73% 22.70 31 22.80 1 19.24
2012-07-27 1717 343092 211 7900756 23.20 23.20 22.95 23.05 0.35 1.54% 22.95 29 23.05 24 19.53
2012-07-30 1717 561281 352 13029462 23.10 23.35 23.00 23.30 0.25 1.08% 23.20 22 23.30 60 19.75
2012-07-31 1717 1290290 493 29748245 23.30 23.40 22.80 22.80 0.50 -2.15% 22.80 78 23.05 12 19.32
2012-08-01 1717 529452 321 12278475 22.80 23.35 22.80 23.30 0.50 2.19% 23.20 17 23.30 18 19.75
2012-08-03 1717 561052 296 12899354 23.00 23.25 22.80 22.85 0.45 -1.93% 22.85 2 22.90 21 19.36
2012-08-06 1717 893490 473 20891009 23.30 23.50 23.30 23.40 0.55 2.41% 23.40 14 23.45 80 19.83
2012-08-07 1717 2018152 976 48417743 23.50 24.20 23.50 24.20 0.80 3.42% 24.15 18 24.20 22 20.51
2012-08-08 1717 930605 560 22683956 24.40 24.50 24.25 24.45 0.25 1.03% 24.40 12 24.45 79 20.72
2012-08-09 1717 1726032 796 42194621 24.50 24.60 24.15 24.50 0.05 0.2% 24.40 62 24.50 50 20.76
2012-08-10 1717 1413349 644 34886560 24.50 24.90 24.45 24.85 0.35 1.43% 24.80 7 24.85 47 21.06
2012-08-13 1717 976957 406 24351382 24.85 25.20 24.50 24.75 0.10 -0.4% 24.75 8 24.80 18 20.97
2012-08-14 1717 1184769 589 29618990 24.75 25.25 24.70 25.00 0.25 1.01% 24.90 4 25.00 167 21.19
2012-08-15 1717 769812 438 19317650 25.20 25.20 24.80 25.05 0.05 0.2% 25.05 6 25.10 2 21.23
2012-08-16 1717 669750 331 16809269 25.10 25.20 24.90 24.90 0.15 -0.6% 24.90 8 25.00 5 21.10
2012-08-17 1717 461579 239 11501964 25.00 25.20 24.70 24.70 0.20 -0.8% 24.70 11 24.75 5 20.93
2012-08-20 1717 806483 259 20099496 24.70 25.00 24.70 24.85 0.15 0.61% 24.85 60 24.90 2 21.06
2012-08-21 1717 1128829 540 28425558 24.90 25.25 24.90 25.20 0.35 1.41% 25.15 127 25.20 1 21.36
2012-08-22 1717 627801 251 15857929 25.25 25.30 25.20 25.30 0.10 0.4% 25.25 2 25.30 107 21.44
2012-08-23 1717 396542 194 9969924 25.30 25.30 25.05 25.20 0.10 -0.4% 25.15 1 25.20 53 21.36
2012-08-24 1717 452272 196 11290989 25.05 25.10 24.80 24.85 0.35 -1.39% 24.85 22 24.90 14 21.06
2012-08-27 1717 550858 352 13721867 24.90 25.20 24.80 24.80 0.05 -0.2% 24.80 176 24.95 41 21.02
2012-08-28 1717 685854 305 17057060 24.50 25.05 24.50 25.00 0.20 0.81% 25.00 5 25.05 23 21.19
2012-08-29 1717 403815 191 10059565 25.00 25.00 24.85 24.90 0.10 -0.4% 24.90 20 24.95 35 21.10
2012-08-30 1717 1637838 602 40223028 24.90 24.90 24.30 24.50 0.40 -1.61% 24.50 34 24.55 17 20.76
2012-08-31 1717 703714 257 17310257 24.05 24.80 24.05 24.75 0.25 1.02% 24.70 53 24.75 18 19.04
2012-09-03 1717 472328 192 11660644 24.45 24.75 24.30 24.75 0.00 0% 24.75 181 24.80 46 19.04
2012-09-04 1717 572652 236 14121849 24.75 24.80 24.55 24.55 0.20 -0.81% 24.55 13 24.60 148 18.88
2012-09-05 1717 895615 542 21749039 24.50 24.60 24.10 24.50 0.05 -0.2% 24.50 74 24.55 50 18.85
2012-09-06 1717 938922 346 22950897 24.50 24.55 24.30 24.35 0.15 -0.61% 24.35 15 24.40 10 18.73
2012-09-07 1717 475220 219 11650738 24.60 24.65 24.40 24.50 0.15 0.62% 24.45 125 24.50 219 18.85
2012-09-10 1717 825569 497 20240498 24.50 24.65 24.30 24.50 0.00 0% 24.50 112 24.65 39 18.85
2012-09-11 1717 768721 289 18820938 24.50 24.50 24.25 24.50 0.00 0% 24.45 8 24.50 76 18.85
2012-09-12 1717 834082 381 20700255 24.50 25.10 24.50 24.60 0.10 0.41% 24.55 43 24.60 75 18.92
2012-09-13 1717 389118 292 9577937 24.80 24.80 24.50 24.60 0.00 0% 24.55 29 24.60 96 18.92
2012-09-14 1717 1340787 741 33401575 24.95 25.10 24.70 25.10 0.50 2.03% 25.00 50 25.10 79 19.31
2012-09-17 1717 816900 475 20202712 25.10 25.15 24.55 24.90 0.20 -0.8% 24.85 10 24.90 102 19.15
2012-09-18 1717 739323 452 18338056 24.90 25.00 24.65 24.90 0.00 0% 24.75 2 24.90 18 19.15
2012-09-19 1717 1154544 715 28613891 24.90 25.00 24.55 25.00 0.10 0.4% 24.95 46 25.00 6 19.23
2012-09-20 1717 828439 365 20691345 24.65 25.10 24.65 25.00 0.00 0% 24.95 76 25.00 249 19.23
2012-09-21 1717 1053739 523 26534918 25.30 25.30 25.10 25.25 0.25 1% 25.20 62 25.25 10 19.42
2012-09-24 1717 670993 342 16835067 25.30 25.35 24.95 25.15 0.10 -0.4% 25.10 16 25.20 139 19.35
2012-09-25 1717 734026 318 18378994 25.15 25.30 24.95 25.00 0.15 -0.6% 24.95 71 25.00 97 19.23
2012-09-26 1717 321874 176 8029154 25.00 25.00 24.80 25.00 0.00 0% 24.95 52 25.00 521 19.23
2012-09-27 1717 978086 533 24451686 25.00 25.10 24.95 25.00 0.00 0% 24.95 27 25.00 79 19.23
2012-09-28 1717 413874 182 10355250 25.10 25.15 24.90 25.05 0.05 0.2% 25.00 35 25.05 14 19.27
2012-10-01 1717 357686 235 8876929 25.10 25.25 24.55 25.00 0.05 -0.2% 24.95 10 25.00 397 19.23
2012-10-02 1717 355888 240 8878216 24.95 25.00 24.80 24.95 0.05 -0.2% 24.80 48 25.00 637 19.19
2012-10-03 1717 362343 106 8994466 24.90 24.90 24.80 24.80 0.15 -0.6% 24.80 21 24.85 24 19.08
2012-10-04 1717 619945 345 15291634 24.80 24.90 24.50 24.90 0.10 0.4% 24.75 19 24.90 195 19.15
2012-10-05 1717 1249780 343 31220871 24.90 25.15 24.70 24.75 0.15 -0.6% 24.70 32 24.75 11 19.04
2012-10-08 1717 547603 358 13626010 25.00 25.00 24.65 25.00 0.25 1.01% 24.90 19 25.00 56 19.23
2012-10-09 1717 594646 391 14889100 25.00 25.15 24.90 25.15 0.15 0.6% 25.10 10 25.15 79 19.35
2012-10-11 1717 943719 436 23157116 25.00 25.00 24.30 24.30 0.85 -3.38% 24.30 33 24.35 20 18.69
2012-10-12 1717 925241 566 22322214 24.30 24.45 23.90 23.95 0.35 -1.44% 23.95 27 24.00 5 18.42
2012-10-15 1717 749109 553 17558933 23.95 23.95 23.10 23.30 0.65 -2.71% 23.20 10 23.30 17 17.92
2012-10-16 1717 489890 323 11486273 23.50 23.65 23.25 23.65 0.35 1.5% 23.55 1 23.65 38 18.19
2012-10-17 1717 567065 341 13237316 23.85 23.85 23.15 23.20 0.45 -1.9% 23.20 57 23.25 18 17.85
2012-10-18 1717 425717 357 9856110 23.20 23.50 23.00 23.45 0.25 1.08% 23.30 1 23.45 18 18.04
2012-10-19 1717 426661 238 9878281 23.40 23.40 23.00 23.05 0.40 -1.71% 23.00 59 23.05 11 17.73
2012-10-22 1717 545839 243 12480347 22.85 23.00 22.70 22.95 0.10 -0.43% 22.90 23 22.95 2 17.65
2012-10-23 1717 618792 352 14123054 22.90 22.95 22.75 22.75 0.20 -0.87% 22.70 60 22.75 3 17.50
2012-10-24 1717 312639 218 7111315 22.50 22.95 22.50 22.80 0.05 0.22% 22.80 16 22.90 29 17.54
2012-10-25 1717 428665 230 9779942 22.80 22.95 22.70 22.80 0.00 0% 22.80 19 22.85 4 17.54
2012-10-26 1717 918162 305 20954190 22.85 23.00 22.70 22.80 0.00 0% 22.80 15 22.90 34 17.54
2012-10-29 1717 654371 173 14901437 22.80 22.95 22.60 22.75 0.05 -0.22% 22.75 9 22.80 110 17.50
2012-10-30 1717 818350 444 18558210 22.75 22.90 22.60 22.60 0.15 -0.66% 22.60 144 22.70 35 17.38
2012-10-31 1717 756770 305 17224224 22.65 22.90 22.60 22.75 0.15 0.66% 22.75 5 22.85 38 17.64
2012-11-01 1717 809853 427 18256667 22.70 22.70 22.35 22.65 0.10 -0.44% 22.60 22 22.70 43 17.56
2012-11-02 1717 1606537 937 36702189 22.70 23.10 22.65 22.80 0.15 0.66% 22.80 123 22.90 9 17.67
2012-11-05 1717 475434 312 10987272 23.15 23.35 22.80 23.25 0.45 1.97% 23.10 4 23.25 16 18.02
2012-11-06 1717 445847 285 10393492 23.35 23.70 23.05 23.70 0.45 1.94% 23.40 9 23.70 5 18.37
2012-11-07 1717 562144 426 13354343 23.70 24.05 23.25 23.95 0.25 1.05% 23.85 21 23.95 8 18.57
2012-11-08 1717 918060 531 21598769 23.65 23.75 23.35 23.65 0.30 -1.25% 23.65 2 23.75 22 18.33
2012-11-09 1717 949764 609 22397506 23.30 24.10 23.00 24.05 0.40 1.69% 24.00 55 24.05 6 18.64
2012-11-12 1717 660518 413 15867926 24.05 24.10 23.90 24.05 0.00 0% 24.05 8 24.10 10 18.64
2012-11-13 1717 1009976 651 24168624 23.70 24.10 23.60 24.10 0.05 0.21% 24.00 58 24.10 28 18.68
2012-11-14 1717 583299 327 14030826 24.00 24.15 23.70 24.15 0.05 0.21% 24.10 62 24.15 60 18.72
2012-11-15 1717 784563 470 18985010 24.20 24.65 23.70 24.50 0.35 1.45% 24.50 34 24.55 20 18.99
2012-11-16 1717 829060 513 20036540 24.20 24.45 24.00 24.00 0.50 -2.04% 23.95 25 24.00 3 18.60
2012-11-19 1717 531599 295 12783884 24.10 24.35 23.70 24.15 0.15 0.62% 24.15 3 24.20 13 18.72
2012-11-20 1717 467563 331 11340117 24.25 24.40 24.00 24.25 0.10 0.41% 24.25 4 24.30 6 18.80
2012-11-21 1717 733600 457 17535280 24.25 24.50 23.65 23.90 0.35 -1.44% 23.80 13 23.90 1 18.53
2012-11-22 1717 658447 421 15607537 23.90 24.05 23.50 23.80 0.10 -0.42% 23.75 1 23.80 23 18.45
2012-11-23 1717 1087913 669 26418630 24.00 24.40 23.95 24.40 0.60 2.52% 24.35 17 24.40 22 18.91
2012-11-26 1717 1206094 749 29758260 24.75 24.80 24.15 24.80 0.40 1.64% 24.75 7 24.80 64 19.22
2012-11-27 1717 1425717 906 35562846 24.75 25.00 24.70 25.00 0.20 0.81% 24.90 6 25.00 232 19.38
2012-11-28 1717 795275 522 19679836 25.00 25.00 24.50 24.80 0.20 -0.8% 24.75 9 24.80 300 19.22
2012-11-29 1717 1205323 770 29937792 25.00 25.00 24.70 24.70 0.10 -0.4% 24.70 2 24.80 2 19.15
2012-11-30 1717 2348312 1123 59085614 24.95 25.50 24.75 25.50 0.80 3.24% 25.45 28 25.50 46 19.77
2012-12-03 1717 888799 539 22388287 25.50 25.50 24.85 25.00 0.50 -1.96% 24.90 6 25.00 244 19.38
2012-12-04 1717 395983 193 9829976 24.90 24.95 24.70 24.70 0.30 -1.2% 24.70 34 24.90 597 19.15
2012-12-05 1717 1027101 552 25584745 24.80 25.00 24.70 24.90 0.20 0.81% 24.85 5 24.90 335 19.30
2012-12-06 1717 847366 583 21244100 24.90 25.20 24.70 25.15 0.25 1% 25.05 17 25.15 68 19.50
2012-12-07 1717 820992 372 20547147 25.15 25.20 24.90 25.00 0.15 -0.6% 24.95 11 25.00 222 19.38
2012-12-10 1717 678595 445 16954752 25.00 25.15 24.85 24.90 0.10 -0.4% 24.90 5 24.95 5 19.30
2012-12-11 1717 1185712 864 29637061 24.90 25.10 24.85 25.10 0.20 0.8% 24.95 21 25.10 72 19.46
2012-12-12 1717 1176900 558 29468806 25.10 25.20 24.95 25.00 0.10 -0.4% 24.95 26 25.00 193 19.38
2012-12-13 1717 1251612 464 31291562 25.00 25.05 24.85 25.05 0.05 0.2% 25.00 1 25.05 37 19.42
2012-12-14 1717 1019676 529 25531074 25.05 25.15 24.85 25.15 0.10 0.4% 25.05 51 25.15 10 19.50
2012-12-17 1717 839200 271 20980725 25.20 25.20 24.90 25.00 0.15 -0.6% 24.95 36 25.00 61 19.38
2012-12-18 1717 500117 279 12530225 25.00 25.15 24.85 25.15 0.15 0.6% 25.10 1 25.15 22 19.50
2012-12-19 1717 381479 201 9569844 25.15 25.20 24.90 25.20 0.05 0.2% 25.00 25 25.20 60 19.53
2012-12-20 1717 524423 287 13109042 24.90 25.20 24.75 25.20 0.00 0% 25.05 8 25.20 88 19.53
2012-12-21 1717 662610 357 16429832 24.95 25.00 24.65 24.65 0.55 -2.18% 24.65 11 24.85 1 19.11
2012-12-22 1717 109661 66 2720325 24.65 24.90 24.65 24.75 0.10 0.41% 24.75 13 24.90 3 19.19
2012-12-24 1717 372644 290 9288130 24.90 25.00 24.60 25.00 0.25 1.01% 24.90 19 25.00 441 19.38
2012-12-25 1717 725325 396 18134987 24.90 25.05 24.75 25.00 0.00 0% 25.00 15 25.05 22 19.38
2012-12-26 1717 1002784 462 25241912 25.10 25.55 24.95 25.00 0.00 0% 24.95 34 25.00 66 19.38
2012-12-27 1717 547215 198 13669508 25.00 25.00 24.85 25.00 0.00 0% 24.95 1 25.00 319 19.38
2012-12-28 1717 729893 258 18292475 25.10 25.20 24.95 25.15 0.15 0.6% 25.10 1 25.15 122 19.50