官田鋼(2017)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　6.57
0
0%		6.68
0.11
1.67%		6.77
0.09
1.35%		6.84
0.07
1.03%		6.75
-0.09
-1.32%		 　6.75
0
0%		6.80
0.05
0.74%		6.81
0.01
0.15%		6.75
-0.06
-0.88%		6.63
-0.12
-1.78%		 　6.63
0
0%		6.78
0.15
2.26%		6.84
0.06
0.88%		 　　　　　　　　　　7.06
0.22
3.22%		7.23
0.17
2.41%		6.8
2 月7.31
0.08
1.11%		7.54
0.23
3.15%		7.60
0.06
0.8%		8.13
0.53
6.97%		 8.18
0.05
0.62%		8.20
0.02
0.24%		8.33
0.13
1.59%		8.91
0.58
6.96%		9.00
0.09
1.01%		 　9.08
0.08
0.89%		8.81
-0.27
-2.97%		8.82
0.01
0.11%		8.70
-0.12
-1.36%		9.30
0.6
6.9%		 　9.95
0.65
6.99%		9.75
-0.2
-2.01%		9.81
0.06
0.62%		9.57
-0.24
-2.45%		9.77
0.2
2.09%		 　　　10.00
0.23
2.35%		 9.05
3 月10.70
0.7
7%		11.30
0.6
5.61%		11.70
0.4
3.54%		 11.25
-0.45
-3.85%		10.85
-0.4
-3.56%		10.90
0.05
0.46%		11.05
0.15
1.38%		11.20
0.15
1.36%		 　11.55
0.35
3.13%		11.20
-0.35
-3.03%		10.50
-0.7
-6.25%		10.10
-0.4
-3.81%		10.15
0.05
0.5%		 　9.91
-0.24
-2.36%		9.71
-0.2
-2.02%		9.50
-0.21
-2.16%		9.60
0.1
1.05%		9.54
-0.06
-0.63%		 　9.57
0.03
0.31%		9.54
-0.03
-0.31%		9.25
-0.29
-3.04%		8.65
-0.6
-6.49%		9.10
0.45
5.2%		 10.28
4 月　8.83
-0.27
-2.97%		8.54
-0.29
-3.28%		 7.96
-0.58
-6.79%		8.34
0.38
4.77%		 　8.12
-0.22
-2.64%		8.29
0.17
2.09%		8.24
-0.05
-0.6%		8.16
-0.08
-0.97%		8.41
0.25
3.06%		 　8.27
-0.14
-1.66%		8.10
-0.17
-2.06%		8.07
-0.03
-0.37%		8.07
0
0%		7.88
-0.19
-2.35%		 　7.66
-0.22
-2.79%		7.77
0.11
1.44%		7.86
0.09
1.16%		7.77
-0.09
-1.15%		7.51
-0.26
-3.35%		 　7.56
0.05
0.67%		 8.04
5 月　8.00
0.44
5.82%		7.90
-0.1
-1.25%		7.93
0.03
0.38%		 　7.79
-0.14
-1.77%		7.87
0.08
1.03%		7.78
-0.09
-1.14%		7.79
0.01
0.13%		7.62
-0.17
-2.18%		 　7.39
-0.23
-3.02%		7.25
-0.14
-1.89%		7.07
-0.18
-2.48%		7.25
0.18
2.55%		6.86
-0.39
-5.38%		 　6.89
0.03
0.44%		6.91
0.02
0.29%		6.66
-0.25
-3.62%		6.61
-0.05
-0.75%		6.63
0.02
0.3%		 　6.63
0
0%		7.09
0.46
6.94%		7.14
0.05
0.71%		7.06
-0.08
-1.12%		7.26
6 月6.87
-0.19
-2.69%		 　6.46
-0.41
-5.97%		6.63
0.17
2.63%		6.74
0.11
1.66%		6.81
0.07
1.04%		6.72
-0.09
-1.32%		 　6.85
0.13
1.93%		6.81
-0.04
-0.58%		6.81
0
0%		6.81
0
0%		6.86
0.05
0.73%		 　6.95
0.09
1.31%		6.92
-0.03
-0.43%		6.95
0.03
0.43%		6.95
0
0%		6.91
-0.04
-0.58%		 　6.80
-0.11
-1.59%		6.74
-0.06
-0.88%		6.73
-0.01
-0.15%		6.72
-0.01
-0.15%		6.72
0
0%		 6.8
7 月　6.86
0.14
2.08%		6.87
0.01
0.15%		6.95
0.08
1.16%		6.88
-0.07
-1.01%		6.83
-0.05
-0.73%		 　6.79
-0.04
-0.59%		6.76
-0.03
-0.44%		6.75
-0.01
-0.15%		6.80
0.05
0.74%		6.77
-0.03
-0.44%		 　6.67
-0.1
-1.48%		6.67
0
0%		6.68
0.01
0.15%		6.67
-0.01
-0.15%		6.73
0.06
0.9%		 　6.64
-0.09
-1.34%		6.74
0.1
1.51%		6.74
0
0%		6.77
0.03
0.45%		6.80
0.03
0.44%		 　6.83
0.03
0.44%		6.81
-0.02
-0.29%		6.77
8 月6.84
0.03
0.44%		 6.77
-0.07
-1.02%		 　6.70
-0.07
-1.03%		6.62
-0.08
-1.19%		6.67
0.05
0.76%		6.69
0.02
0.3%		6.71
0.02
0.3%		 　6.70
-0.01
-0.15%		6.69
-0.01
-0.15%		6.73
0.04
0.6%		6.78
0.05
0.74%		7.12
0.34
5.01%		 　7.12
0
0%		7.04
-0.08
-1.12%		6.97
-0.07
-0.99%		7.22
0.25
3.59%		7.11
-0.11
-1.52%		 　7.07
-0.04
-0.56%		6.93
-0.14
-1.98%		6.96
0.03
0.43%		6.87
-0.09
-1.29%		6.81
-0.06
-0.87%		6.87
9 月 　6.73
-0.08
-1.17%		6.73
0
0%		6.73
0
0%		6.78
0.05
0.74%		6.97
0.19
2.8%		 　7.09
0.12
1.72%		6.95
-0.14
-1.97%		7.04
0.09
1.29%		7.10
0.06
0.85%		7.20
0.1
1.41%		 　7.54
0.34
4.72%		7.32
-0.22
-2.92%		7.40
0.08
1.09%		7.27
-0.13
-1.76%		7.32
0.05
0.69%		 　7.20
-0.12
-1.64%		7.11
-0.09
-1.25%		7.22
0.11
1.55%		7.26
0.04
0.55%		7.39
0.13
1.79%		 7.16
10 月7.51
0.12
1.62%		7.62
0.11
1.46%		7.41
-0.21
-2.76%		7.37
-0.04
-0.54%		7.33
-0.04
-0.54%		 　7.21
-0.12
-1.64%		7.20
-0.01
-0.14%		 6.95
-0.25
-3.47%		6.90
-0.05
-0.72%		 　6.85
-0.05
-0.72%		6.94
0.09
1.31%		6.97
0.03
0.43%		6.91
-0.06
-0.86%		6.88
-0.03
-0.43%		 　6.80
-0.08
-1.16%		6.78
-0.02
-0.29%		6.78
0
0%		6.75
-0.03
-0.44%		6.54
-0.21
-3.11%		 　6.27
-0.27
-4.13%		6.29
0.02
0.32%		6.25
-0.04
-0.64%		6.91
11 月6.25
0
0%		6.27
0.02
0.32%		 　6.20
-0.07
-1.12%		6.25
0.05
0.81%		6.33
0.08
1.28%		6.29
-0.04
-0.63%		6.37
0.08
1.27%		 　6.76
0.39
6.12%		6.55
-0.21
-3.11%		6.51
-0.04
-0.61%		6.40
-0.11
-1.69%		6.45
0.05
0.78%		 　6.36
-0.09
-1.4%		6.38
0.02
0.31%		6.30
-0.08
-1.25%		6.26
-0.04
-0.63%		6.48
0.22
3.51%		 　6.50
0.02
0.31%		6.52
0.02
0.31%		6.50
-0.02
-0.31%		6.58
0.08
1.23%		6.66
0.08
1.22%		 6.43
12 月　　6.70
0.04
0.6%		6.61
-0.09
-1.34%		6.73
0.12
1.82%		6.70
-0.03
-0.45%		6.71
0.01
0.15%		 　6.61
-0.1
-1.49%		6.59
-0.02
-0.3%		6.63
0.04
0.61%		6.68
0.05
0.75%		6.71
0.03
0.45%		 　7.10
0.39
5.81%		7.02
-0.08
-1.13%		7.03
0.01
0.14%		7.03
0
0%		6.94
-0.09
-1.28%		6.90
-0.04
-0.58%		 6.94
0.04
0.58%		7.02
0.08
1.15%		7.39
0.37
5.27%		7.28
-0.11
-1.49%		7.68
0.4
5.49%		　　　6.9

說明:最高漲幅:7%最低跌幅:-6.79% 最高價:11.70最低價:6.20平均價:7.47,灰色底表示週末,漲146天(22.13)元,跌142天(-19.92)元,平盤21天
7%=9,6%=7,5%=7,4%=3,3%=9,2%=24,1%=54,0%=54,-0%=1,-1%=2,-2%=4,-3%=7,-4%=20,-5%=20,-6%=27,-7%=61,

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 2017 298754 90 1977577 6.65 6.71 6.55 6.57 0.13 0% 6.57 31 6.60 3 10.60
2012-01-03 2017 397500 112 2655738 6.67 6.74 6.62 6.68 0.11 1.67% 6.68 55 6.70 11 10.77
2012-01-04 2017 646500 177 4405594 6.78 6.89 6.76 6.77 0.09 1.35% 6.76 24 6.77 15 10.92
2012-01-05 2017 286250 105 1950508 6.77 6.85 6.77 6.84 0.07 1.03% 6.80 30 6.84 8 11.03
2012-01-06 2017 526001 170 3566035 6.85 6.85 6.74 6.75 0.09 -1.32% 6.75 1 6.78 6 10.89
2012-01-09 2017 941021 172 6314388 6.70 6.90 6.63 6.75 0.00 0% 6.75 17 6.76 9 10.89
2012-01-10 2017 527999 125 3600452 6.85 6.89 6.70 6.80 0.05 0.74% 6.80 44 6.82 8 10.97
2012-01-11 2017 505676 138 3447265 6.81 6.87 6.75 6.81 0.01 0.15% 6.81 1 6.84 10 10.98
2012-01-12 2017 272000 80 1846418 6.81 6.83 6.75 6.75 0.06 -0.88% 6.75 7 6.77 8 10.89
2012-01-13 2017 752949 184 5015577 6.78 6.80 6.60 6.63 0.12 -1.78% 6.63 1 6.68 20 10.69
2012-01-16 2017 1281350 226 8565316 6.81 6.81 6.62 6.63 0.00 0% 6.62 14 6.63 24 10.69
2012-01-17 2017 550500 150 3707317 6.63 6.79 6.63 6.78 0.15 2.26% 6.77 1 6.78 28 10.94
2012-01-18 2017 848500 215 5780378 6.80 6.89 6.72 6.84 0.06 0.88% 6.80 4 6.84 13 11.03
2012-01-30 2017 1155200 369 8114858 6.94 7.09 6.94 7.06 0.22 3.22% 7.05 10 7.06 13 11.39
2012-01-31 2017 1956693 415 14082924 7.06 7.32 7.02 7.23 0.17 2.41% 7.23 12 7.25 23 11.66
2012-02-01 2017 1591332 407 11669679 7.26 7.41 7.21 7.31 0.08 1.11% 7.31 8 7.32 48 11.79
2012-02-02 2017 3990300 915 30388474 7.60 7.77 7.46 7.54 0.23 3.15% 7.54 1 7.60 26 12.16
2012-02-03 2017 2200705 475 16701587 7.70 7.70 7.52 7.60 0.06 0.8% 7.60 22 7.66 14 12.26
2012-02-04 2017 3154575 397 25646689 8.13 8.13 8.13 8.13 0.53 6.97% 8.13 4205 0.00 0 13.11
2012-02-06 2017 8281960 1557 69260849 8.50 8.50 8.14 8.18 0.05 0.62% 8.18 12 8.20 44 13.19
2012-02-07 2017 3167655 799 26433014 8.20 8.50 8.20 8.20 0.02 0.24% 8.20 105 8.24 14 13.23
2012-02-08 2017 2159705 540 17966863 8.35 8.40 8.25 8.33 0.13 1.59% 8.32 4 8.33 16 13.44
2012-02-09 2017 5574385 1234 48469099 8.33 8.91 8.27 8.91 0.58 6.96% 8.91 360 0.00 0 14.37
2012-02-10 2017 4892980 1195 44122664 9.07 9.17 8.90 9.00 0.09 1.01% 8.99 41 9.00 29 14.52
2012-02-13 2017 3083250 688 28197351 9.25 9.25 9.02 9.08 0.08 0.89% 9.08 20 9.10 1 14.65
2012-02-14 2017 2235003 601 19931702 9.08 9.10 8.80 8.81 0.27 -2.97% 8.81 24 8.82 15 14.21
2012-02-15 2017 3067073 752 26993718 8.62 8.95 8.62 8.82 0.01 0.11% 8.82 10 8.85 20 14.23
2012-02-16 2017 2740750 730 24424721 8.82 9.04 8.70 8.70 0.12 -1.36% 8.70 96 8.77 13 14.03
2012-02-17 2017 13523653 2405 125655622 9.30 9.30 9.15 9.30 0.60 6.9% 9.30 1959 0.00 0 15.00
2012-02-20 2017 8210977 1416 80810437 9.58 9.95 9.57 9.95 0.65 6.99% 9.95 4488 0.00 0 16.05
2012-02-21 2017 10204753 2519 101717337 10.20 10.20 9.68 9.75 0.20 -2.01% 9.75 22 9.80 16 15.73
2012-02-22 2017 5707102 1499 56919616 9.75 10.15 9.75 9.81 0.06 0.62% 9.81 3 9.85 21 15.82
2012-02-23 2017 4415440 1171 42717251 9.81 9.91 9.51 9.57 0.24 -2.45% 9.57 17 9.59 1 15.44
2012-02-24 2017 2901585 917 28073103 9.57 9.79 9.54 9.77 0.20 2.09% 9.77 7 9.78 32 15.76
2012-02-29 2017 4900175 1246 49480063 10.00 10.30 10.00 10.00 0.23 2.35% 10.00 640 10.05 21 16.13
2012-03-01 2017 10259089 1918 106968844 10.10 10.70 10.10 10.70 0.70 7% 10.70 15975 0.00 0 17.26
2012-03-02 2017 20003139 4648 221691652 10.90 11.40 10.80 11.30 0.60 5.61% 11.25 7 11.30 149 18.23
2012-03-03 2017 15769623 3886 181929362 11.30 11.90 11.05 11.70 0.40 3.54% 11.70 113 11.75 17 18.87
2012-03-05 2017 9793454 2650 113215126 11.70 11.90 11.15 11.25 0.45 -3.85% 11.20 90 11.25 3 18.15
2012-03-06 2017 8184927 2188 88521547 11.10 11.45 10.50 10.85 0.40 -3.56% 10.85 57 10.90 39 17.50
2012-03-07 2017 6404389 1733 70258584 10.50 11.15 10.50 10.90 0.05 0.46% 10.90 161 10.95 2 17.58
2012-03-08 2017 7879437 2059 87839957 11.05 11.40 10.90 11.05 0.15 1.38% 11.05 89 11.10 4 17.82
2012-03-09 2017 5157222 1332 58077156 11.30 11.35 11.20 11.20 0.15 1.36% 11.20 87 11.25 69 18.06
2012-03-12 2017 10060866 2924 116448048 11.20 11.90 11.20 11.55 0.35 3.13% 11.55 214 11.60 233 18.63
2012-03-13 2017 5516266 1714 62530168 11.60 11.70 11.20 11.20 0.35 -3.03% 11.20 682 11.25 13 18.06
2012-03-14 2017 10042460 3000 107275040 11.35 11.35 10.45 10.50 0.70 -6.25% 10.50 254 10.55 39 16.94
2012-03-15 2017 8012618 2161 81571434 10.50 10.50 10.05 10.10 0.40 -3.81% 10.05 241 10.10 327 16.29
2012-03-16 2017 8528927 2285 86976647 10.10 10.40 9.95 10.15 0.05 0.5% 10.15 97 10.20 16 16.37
2012-03-19 2017 3507659 1067 35055690 10.15 10.25 9.91 9.91 0.24 -2.36% 9.91 33 9.94 12 15.98
2012-03-20 2017 3251859 1096 32108222 9.90 10.05 9.70 9.71 0.20 -2.02% 9.71 25 9.72 1 15.66
2012-03-21 2017 3102885 1162 29766993 9.60 9.75 9.50 9.50 0.21 -2.16% 9.50 62 9.51 60 15.32
2012-03-22 2017 3152945 1071 30392216 9.50 9.75 9.50 9.60 0.10 1.05% 9.60 41 9.61 9 15.48
2012-03-23 2017 1296664 463 12365956 9.60 9.60 9.50 9.54 0.06 -0.63% 9.53 39 9.54 25 15.39
2012-03-26 2017 1942156 535 18627068 9.56 9.66 9.52 9.57 0.03 0.31% 9.57 13 9.58 3 15.44
2012-03-27 2017 1680903 486 16157270 9.60 9.68 9.52 9.54 0.03 -0.31% 9.54 1 9.57 40 15.39
2012-03-28 2017 2632025 872 24607597 9.53 9.60 9.21 9.25 0.29 -3.04% 9.25 11 9.29 7 14.92
2012-03-29 2017 3480534 1118 30704252 9.10 9.10 8.61 8.65 0.60 -6.49% 8.65 4 8.66 34 13.95
2012-03-30 2017 2737450 1045 24356893 8.65 9.10 8.60 9.10 0.45 5.2% 9.06 3 9.10 38 14.68
2012-04-02 2017 1727750 608 15404620 9.10 9.10 8.81 8.83 0.27 -2.97% 8.83 20 8.85 11 21.54
2012-04-03 2017 1674018 621 14456532 8.83 8.88 8.37 8.54 0.29 -3.28% 8.49 25 8.54 10 20.83
2012-04-05 2017 4440057 1168 35544415 8.13 8.24 7.95 7.96 0.58 -6.79% 7.96 30 8.02 1 19.41
2012-04-06 2017 2705755 813 22234500 8.10 8.35 8.05 8.34 0.38 4.77% 8.33 2 8.34 31 20.34
2012-04-09 2017 1153250 429 9421258 8.20 8.28 8.07 8.12 0.22 -2.64% 8.12 7 8.16 7 19.80
2012-04-10 2017 1520850 503 12603119 8.20 8.35 8.20 8.29 0.17 2.09% 8.29 17 8.30 59 20.22
2012-04-11 2017 720399 236 5917982 8.05 8.27 8.05 8.24 0.05 -0.6% 8.23 14 8.25 12 20.10
2012-04-12 2017 747332 287 6110718 8.24 8.24 8.15 8.16 0.08 -0.97% 8.16 26 8.18 3 19.90
2012-04-13 2017 2549152 769 21408195 8.16 8.49 8.16 8.41 0.25 3.06% 8.41 81 8.42 1 20.51
2012-04-16 2017 899750 304 7460331 8.39 8.39 8.25 8.27 0.14 -1.66% 8.27 35 8.29 10 20.17
2012-04-17 2017 1109329 379 9087002 8.35 8.37 8.10 8.10 0.17 -2.06% 8.10 21 8.12 1 19.76
2012-04-18 2017 730912 297 5937609 8.27 8.27 8.07 8.07 0.03 -0.37% 8.07 31 8.13 1 19.68
2012-04-19 2017 708320 275 5738379 8.08 8.18 8.02 8.07 0.00 0% 8.07 21 8.10 5 19.68
2012-04-20 2017 1382691 390 11023415 8.06 8.10 7.85 7.88 0.19 -2.35% 7.88 3 7.90 2 19.22
2012-04-23 2017 1094315 356 8488119 7.85 7.92 7.65 7.66 0.22 -2.79% 7.65 28 7.66 53 18.68
2012-04-24 2017 1095800 376 8499857 7.66 7.85 7.63 7.77 0.11 1.44% 7.77 13 7.79 5 18.95
2012-04-25 2017 830518 253 6555317 7.83 7.93 7.83 7.86 0.09 1.16% 7.86 3 7.88 10 19.17
2012-04-26 2017 713251 266 5594006 7.96 7.96 7.77 7.77 0.09 -1.15% 7.77 18 7.79 9 18.95
2012-04-27 2017 1104593 306 8451556 7.77 7.85 7.51 7.51 0.26 -3.35% 7.51 3 7.70 2 18.32
2012-04-30 2017 1077102 278 8139404 7.51 7.62 7.45 7.56 0.05 0.67% 7.56 58 7.58 5 18.44
2012-05-02 2017 1817717 623 14312338 7.62 8.00 7.62 8.00 0.44 5.82% 7.99 17 8.00 4 266.67
2012-05-03 2017 864825 352 6854497 8.05 8.05 7.85 7.90 0.10 -1.25% 7.90 7 7.92 13 263.33
2012-05-04 2017 847750 278 6727845 7.90 8.00 7.80 7.93 0.03 0.38% 7.93 86 7.96 22 264.33
2012-05-07 2017 608512 192 4745574 7.85 7.85 7.76 7.79 0.14 -1.77% 7.79 28 7.82 5 259.67
2012-05-08 2017 506251 164 3971648 7.79 7.89 7.79 7.87 0.08 1.03% 7.87 16 7.88 10 262.33
2012-05-09 2017 584235 221 4551490 7.86 7.86 7.76 7.78 0.09 -1.14% 7.77 10 7.78 8 259.33
2012-05-10 2017 526013 187 4085036 7.78 7.80 7.72 7.79 0.01 0.13% 7.78 20 7.79 8 259.67
2012-05-11 2017 619250 210 4750132 7.75 7.78 7.61 7.62 0.17 -2.18% 7.62 14 7.63 1 254.00
2012-05-14 2017 961500 306 7191919 7.62 7.64 7.34 7.39 0.23 -3.02% 7.39 13 7.42 6 246.33
2012-05-15 2017 764000 223 5515820 7.35 7.35 7.15 7.25 0.14 -1.89% 7.25 7 7.26 31 241.67
2012-05-16 2017 819500 317 5809134 7.15 7.21 7.05 7.07 0.18 -2.48% 7.06 6 7.07 7 235.67
2012-05-17 2017 1021974 360 7352584 7.10 7.25 7.07 7.25 0.18 2.55% 7.24 13 7.25 18 241.67
2012-05-18 2017 1399781 499 9705943 7.01 7.10 6.86 6.86 0.00 -5.38% 6.86 39 6.88 30 343.00
2012-05-21 2017 691250 211 4773816 6.86 7.00 6.86 6.89 0.03 0.44% 6.89 10 6.90 2 344.50
2012-05-22 2017 971683 261 6726864 6.97 6.99 6.87 6.91 0.02 0.29% 6.91 2 6.94 20 345.50
2012-05-23 2017 835000 278 5594560 6.91 6.91 6.64 6.66 0.25 -3.62% 6.66 16 6.69 1 333.00
2012-05-24 2017 787251 273 5273202 6.74 6.80 6.58 6.61 0.05 -0.75% 6.61 47 6.62 3 330.50
2012-05-25 2017 638250 183 4238407 6.65 6.67 6.61 6.63 0.02 0.3% 6.63 12 6.64 60 331.50
2012-05-28 2017 816005 218 5396630 6.63 6.69 6.59 6.63 0.00 0% 6.62 10 6.63 27 331.50
2012-05-29 2017 2155552 662 15053641 6.63 7.09 6.63 7.09 0.46 6.94% 7.09 299 0.00 0 354.50
2012-05-30 2017 1383567 487 9892519 7.27 7.27 7.09 7.14 0.05 0.71% 7.14 34 7.15 4 357.00
2012-05-31 2017 935393 253 6551339 7.05 7.08 6.92 7.06 0.08 -1.12% 7.06 4 7.08 2 353.00
2012-06-01 2017 663099 217 4592099 7.06 7.06 6.86 6.87 0.19 -2.69% 6.87 17 6.90 1 343.50
2012-06-04 2017 1303250 456 8431020 6.44 6.67 6.39 6.46 0.41 -5.97% 6.46 38 6.48 5 323.00
2012-06-05 2017 695476 248 4623464 6.61 6.72 6.52 6.63 0.17 2.63% 6.63 40 6.64 15 331.50
2012-06-06 2017 676750 213 4541731 6.67 6.75 6.65 6.74 0.11 1.66% 6.72 2 6.74 4 337.00
2012-06-07 2017 962554 255 6607663 6.90 6.91 6.80 6.81 0.07 1.04% 6.81 5 6.83 19 340.50
2012-06-08 2017 445503 183 3015812 6.80 6.86 6.71 6.72 0.09 -1.32% 6.71 71 6.72 6 336.00
2012-06-11 2017 533913 185 3660811 6.80 6.90 6.80 6.85 0.13 1.93% 6.85 16 6.87 21 342.50
2012-06-12 2017 298000 93 2028810 6.75 6.85 6.75 6.81 0.04 -0.58% 6.81 22 6.84 15 340.50
2012-06-13 2017 836471 209 5718297 6.88 6.89 6.79 6.81 0.00 0% 6.80 43 6.81 56 340.50
2012-06-14 2017 233760 105 1591728 6.85 6.85 6.78 6.81 0.00 0% 6.80 20 6.81 5 340.50
2012-06-15 2017 777833 211 5336211 6.76 6.90 6.76 6.86 0.05 0.73% 6.86 14 6.87 30 343.00
2012-06-18 2017 1166332 326 8149751 7.00 7.03 6.94 6.95 0.09 1.31% 6.95 46 6.96 1 347.50
2012-06-19 2017 506500 154 3510822 6.95 6.96 6.90 6.92 0.03 -0.43% 6.91 38 6.93 9 346.00
2012-06-20 2017 654371 184 4549697 6.95 6.99 6.92 6.95 0.03 0.43% 6.95 14 6.96 3 347.50
2012-06-21 2017 421112 135 2918350 6.95 6.99 6.92 6.95 0.00 0% 6.94 4 6.97 21 347.50
2012-06-22 2017 438014 138 3020872 6.87 6.93 6.85 6.91 0.04 -0.58% 6.91 13 6.92 4 345.50
2012-06-25 2017 794744 261 5405565 6.88 6.88 6.77 6.80 0.11 -1.59% 6.79 9 6.80 2 340.00
2012-06-26 2017 429684 190 2894658 6.72 6.80 6.71 6.74 0.06 -0.88% 6.73 29 6.74 4 337.00
2012-06-27 2017 1298718 332 8756266 6.74 6.79 6.70 6.73 0.01 -0.15% 6.73 10 6.74 14 336.50
2012-06-28 2017 1011490 256 6806026 6.75 6.77 6.70 6.72 0.01 -0.15% 6.72 14 6.73 6 336.00
2012-06-29 2017 1253923 361 8433102 6.72 6.74 6.70 6.72 0.00 0% 6.71 54 6.72 159 336.00
2012-07-02 2017 2675751 736 18205557 6.75 6.98 6.70 6.86 0.14 2.08% 6.85 5 6.86 84 343.00
2012-07-03 2017 1889755 500 13054810 6.90 6.95 6.86 6.87 0.01 0.15% 6.87 63 6.89 2 343.50
2012-07-04 2017 2017505 598 13942075 6.90 6.96 6.86 6.95 0.08 1.16% 6.94 135 6.95 5 347.50
2012-07-05 2017 878522 280 6066977 6.95 6.95 6.88 6.88 0.07 -1.01% 6.88 135 6.89 1 344.00
2012-07-06 2017 501390 169 3438520 6.93 6.93 6.82 6.83 0.05 -0.73% 6.83 36 6.85 46 341.50
2012-07-09 2017 383061 137 2606608 6.81 6.83 6.78 6.79 0.04 -0.59% 6.78 23 6.80 27 339.50
2012-07-10 2017 859425 199 5856944 6.79 6.88 6.75 6.76 0.03 -0.44% 6.76 79 6.80 44 338.00
2012-07-11 2017 628762 186 4254267 6.75 6.80 6.75 6.75 0.01 -0.15% 6.75 26 6.76 84 337.50
2012-07-12 2017 3790793 1099 25690590 6.75 6.83 6.71 6.80 0.05 0.74% 6.77 23 6.80 17 340.00
2012-07-13 2017 1430979 342 9704176 6.79 6.83 6.74 6.77 0.03 -0.44% 6.75 12 6.77 8 338.50
2012-07-16 2017 1055031 288 7106459 6.77 6.77 6.67 6.67 0.10 -1.48% 6.67 34 6.69 11 333.50
2012-07-17 2017 1118476 251 7497905 6.66 6.76 6.63 6.67 0.00 0% 6.66 60 6.67 1 333.50
2012-07-18 2017 931849 234 6254099 6.70 6.76 6.68 6.68 0.01 0.15% 6.68 34 6.69 10 334.00
2012-07-19 2017 937906 216 6283669 6.70 6.75 6.67 6.67 0.01 -0.15% 6.67 15 6.70 28 333.50
2012-07-20 2017 698792 175 4700569 6.70 6.77 6.69 6.73 0.06 0.9% 6.72 98 6.73 9 336.50
2012-07-23 2017 813525 207 5431679 6.73 6.73 6.63 6.64 0.09 -1.34% 6.64 43 6.66 46 332.00
2012-07-24 2017 1233853 270 8243048 6.64 6.74 6.64 6.74 0.10 1.51% 6.74 4 6.75 18 337.00
2012-07-25 2017 1235658 249 8347693 6.74 6.80 6.74 6.74 0.00 0% 6.74 243 6.75 7 337.00
2012-07-26 2017 1108038 177 7484827 6.79 6.79 6.73 6.77 0.03 0.45% 6.77 50 6.78 57 338.50
2012-07-27 2017 1842867 270 12526629 6.77 6.82 6.77 6.80 0.03 0.44% 6.80 104 6.81 2 340.00
2012-07-30 2017 749502 228 5113184 6.80 6.84 6.80 6.83 0.03 0.44% 6.83 76 6.84 82 341.50
2012-07-31 2017 1192700 241 8112474 6.81 6.83 6.78 6.81 0.02 -0.29% 6.81 74 6.82 95 340.50
2012-08-01 2017 1528569 390 10450423 6.87 6.87 6.82 6.84 0.03 0.44% 6.84 38 6.85 33 342.00
2012-08-03 2017 1794053 419 11981351 6.57 6.79 6.57 6.77 0.18 -1.02% 6.70 30 6.77 16 338.50
2012-08-06 2017 781585 219 5278433 6.83 6.84 6.70 6.70 0.07 -1.03% 6.70 48 6.73 11 335.00
2012-08-07 2017 348622 143 2326701 6.70 6.75 6.61 6.62 0.08 -1.19% 6.62 31 6.65 3 331.00
2012-08-08 2017 668224 207 4440987 6.64 6.68 6.62 6.67 0.05 0.76% 6.67 22 6.68 28 333.50
2012-08-09 2017 833163 233 5577234 6.67 6.72 6.65 6.69 0.02 0.3% 6.69 21 6.70 75 334.50
2012-08-10 2017 698771 200 4684697 6.76 6.76 6.68 6.71 0.02 0.3% 6.70 43 6.71 7 335.50
2012-08-13 2017 627766 208 4221979 6.73 6.76 6.68 6.70 0.01 -0.15% 6.70 66 6.71 5 335.00
2012-08-14 2017 815790 283 5470763 6.70 6.76 6.65 6.69 0.01 -0.15% 6.68 2 6.69 40 334.50
2012-08-15 2017 875333 234 5897414 6.70 6.77 6.68 6.73 0.04 0.6% 6.73 6 6.74 34 336.50
2012-08-16 2017 1586606 386 10764289 6.73 6.83 6.71 6.78 0.05 0.74% 6.78 1 6.80 32 339.00
2012-08-17 2017 3551858 967 24822036 6.83 7.17 6.83 7.12 0.34 5.01% 7.12 28 7.13 48 356.00
2012-08-20 2017 3219244 931 23333334 7.15 7.45 7.12 7.12 0.00 0% 7.12 20 7.14 2 356.00
2012-08-21 2017 1425500 410 10114113 7.13 7.20 7.03 7.04 0.08 -1.12% 7.04 59 7.08 51 352.00
2012-08-22 2017 888001 262 6219811 7.04 7.08 6.97 6.97 0.07 -0.99% 6.97 2 6.98 10 348.50
2012-08-23 2017 5875568 1091 42300424 6.95 7.32 6.95 7.22 0.25 3.59% 7.22 48 7.24 2 361.00
2012-08-24 2017 1247969 341 8926239 7.13 7.21 7.11 7.11 0.11 -1.52% 7.11 28 7.13 21 355.50
2012-08-27 2017 724401 237 5137600 7.11 7.14 7.06 7.07 0.04 -0.56% 7.07 20 7.10 1 353.50
2012-08-28 2017 1240155 460 8700817 7.07 7.15 6.91 6.93 0.14 -1.98% 6.93 10 6.94 5 346.50
2012-08-29 2017 691420 233 4830159 6.99 7.05 6.93 6.96 0.03 0.43% 6.95 117 6.96 74 348.00
2012-08-30 2017 752312 248 5224016 6.95 7.02 6.87 6.87 0.09 -1.29% 6.87 28 6.89 1 343.50
2012-08-31 2017 615005 174 4203360 6.87 6.87 6.81 6.81 0.06 -0.87% 6.81 16 6.83 7 0.00
2012-09-03 2017 869358 234 5879962 6.80 6.81 6.71 6.73 0.08 -1.17% 6.73 18 6.77 6 0.00
2012-09-04 2017 649200 205 4383201 6.70 6.80 6.70 6.73 0.00 0% 6.73 5 6.77 44 0.00
2012-09-05 2017 453939 174 3063657 6.71 6.78 6.71 6.73 0.00 0% 6.73 1 6.77 1 0.00
2012-09-06 2017 760828 215 5143698 6.73 6.82 6.71 6.78 0.05 0.74% 6.74 8 6.78 8 0.00
2012-09-07 2017 1786297 532 12430210 6.82 7.10 6.80 6.97 0.19 2.8% 6.97 5 6.98 40 0.00
2012-09-10 2017 1516579 480 10726867 6.98 7.16 6.98 7.09 0.12 1.72% 7.09 39 7.12 28 0.00
2012-09-11 2017 825250 244 5770061 7.09 7.10 6.95 6.95 0.14 -1.97% 6.95 9 6.99 16 0.00
2012-09-12 2017 1788153 579 12674240 7.00 7.20 7.00 7.04 0.09 1.29% 7.04 9 7.07 8 0.00
2012-09-13 2017 3533372 877 25342437 7.06 7.26 7.05 7.10 0.06 0.85% 7.10 9 7.13 3 0.00
2012-09-14 2017 2439432 637 17560295 7.20 7.25 7.15 7.20 0.10 1.41% 7.20 18 7.21 30 0.00
2012-09-17 2017 6453050 1517 48558519 7.30 7.68 7.25 7.54 0.34 4.72% 7.53 56 7.54 664 0.00
2012-09-18 2017 2553119 672 18886262 7.54 7.59 7.32 7.32 0.22 -2.92% 7.32 19 7.35 2 0.00
2012-09-19 2017 1793760 426 13190122 7.32 7.40 7.30 7.40 0.08 1.09% 7.39 20 7.40 38 0.00
2012-09-20 2017 1445967 333 10567097 7.49 7.49 7.23 7.27 0.13 -1.76% 7.26 9 7.27 64 0.00
2012-09-21 2017 1153784 326 8403458 7.23 7.33 7.21 7.32 0.05 0.69% 7.30 10 7.32 2 0.00
2012-09-24 2017 1622560 377 11705272 7.35 7.35 7.15 7.20 0.12 -1.64% 7.20 17 7.23 5 0.00
2012-09-25 2017 1065428 305 7650700 7.20 7.25 7.11 7.11 0.09 -1.25% 7.11 34 7.12 1 0.00
2012-09-26 2017 2771464 781 20162317 7.11 7.39 7.11 7.22 0.11 1.55% 7.22 23 7.24 21 0.00
2012-09-27 2017 2457250 633 17981615 7.22 7.39 7.22 7.26 0.04 0.55% 7.25 84 7.26 7 0.00
2012-09-28 2017 3728752 848 27554563 7.26 7.45 7.26 7.39 0.13 1.79% 7.38 3 7.39 23 0.00
2012-10-01 2017 4691532 938 35123776 7.39 7.55 7.39 7.51 0.12 1.62% 7.50 61 7.51 44 0.00
2012-10-02 2017 8407409 1671 64714172 7.67 7.82 7.60 7.62 0.11 1.46% 7.61 130 7.62 34 0.00
2012-10-03 2017 2698445 680 20173193 7.62 7.62 7.41 7.41 0.21 -2.76% 7.40 131 7.41 5 0.00
2012-10-04 2017 1930265 456 14173128 7.38 7.45 7.25 7.37 0.04 -0.54% 7.36 23 7.37 13 0.00
2012-10-05 2017 1242886 281 9176081 7.31 7.44 7.31 7.33 0.04 -0.54% 7.33 23 7.34 2 0.00
2012-10-08 2017 1140315 322 8290118 7.35 7.42 7.20 7.21 0.12 -1.64% 7.21 19 7.22 11 0.00
2012-10-09 2017 900170 226 6493623 7.22 7.30 7.18 7.20 0.01 -0.14% 7.19 30 7.20 1 0.00
2012-10-11 2017 1928724 440 13519318 7.10 7.10 6.90 6.95 0.25 -3.47% 6.95 12 6.96 1 0.00
2012-10-12 2017 1134775 293 7909695 6.97 7.05 6.90 6.90 0.05 -0.72% 6.90 82 6.95 70 0.00
2012-10-15 2017 658993 219 4533316 6.90 6.96 6.82 6.85 0.05 -0.72% 6.85 36 6.88 35 0.00
2012-10-16 2017 583432 220 4025999 6.89 6.98 6.84 6.94 0.09 1.31% 6.94 1 6.97 2 0.00
2012-10-17 2017 720261 234 5053521 6.98 7.07 6.97 6.97 0.03 0.43% 6.97 18 6.98 17 0.00
2012-10-18 2017 460766 130 3209139 7.05 7.05 6.91 6.91 0.06 -0.86% 6.91 35 6.93 15 0.00
2012-10-19 2017 609000 150 4193350 6.94 6.94 6.85 6.88 0.03 -0.43% 6.88 25 6.89 2 0.00
2012-10-22 2017 515000 155 3508140 6.80 6.85 6.79 6.80 0.08 -1.16% 6.80 23 6.82 8 0.00
2012-10-23 2017 404612 143 2745018 6.80 6.82 6.76 6.78 0.02 -0.29% 6.78 3 6.79 1 0.00
2012-10-24 2017 598746 161 4052647 6.75 6.84 6.71 6.78 0.00 0% 6.78 23 6.80 10 0.00
2012-10-25 2017 543333 145 3690789 6.72 6.85 6.72 6.75 0.03 -0.44% 6.74 7 6.75 19 0.00
2012-10-26 2017 1696434 372 11182912 6.78 6.78 6.48 6.54 0.21 -3.11% 6.51 7 6.54 3 0.00
2012-10-29 2017 883240 273 5583803 6.25 6.46 6.25 6.27 0.27 -4.13% 6.27 20 6.30 81 0.00
2012-10-30 2017 965886 294 6097839 6.27 6.45 6.26 6.29 0.02 0.32% 6.29 38 6.30 87 0.00
2012-10-31 2017 665443 213 4181648 6.31 6.35 6.25 6.25 0.04 -0.64% 6.25 29 6.28 32 0.00
2012-11-01 2017 632471 208 3917091 6.25 6.25 6.10 6.25 0.00 0% 6.24 11 6.25 38 0.00
2012-11-02 2017 546650 157 3445051 6.31 6.35 6.26 6.27 0.02 0.32% 6.27 24 6.28 43 0.00
2012-11-05 2017 251500 92 1566250 6.21 6.28 6.20 6.20 0.07 -1.12% 6.20 12 6.23 1 0.00
2012-11-06 2017 249366 96 1560105 6.20 6.34 6.20 6.25 0.05 0.81% 6.24 10 6.26 20 0.00
2012-11-07 2017 664900 191 4203997 6.25 6.40 6.25 6.33 0.08 1.28% 6.33 20 6.36 34 0.00
2012-11-08 2017 293671 98 1846400 6.28 6.32 6.25 6.29 0.04 -0.63% 6.29 7 6.31 5 0.00
2012-11-09 2017 646939 196 4102211 6.25 6.40 6.25 6.37 0.08 1.27% 6.37 90 6.39 44 0.00
2012-11-12 2017 1734106 463 11437688 6.37 6.76 6.34 6.76 0.39 6.12% 6.76 20 6.77 7 0.00
2012-11-13 2017 1263000 416 8439108 6.75 6.79 6.55 6.55 0.21 -3.11% 6.55 16 6.56 10 0.00
2012-11-14 2017 668999 232 4387943 6.55 6.71 6.50 6.51 0.04 -0.61% 6.50 116 6.55 2 0.00
2012-11-15 2017 532127 185 3428560 6.46 6.50 6.40 6.40 0.11 -1.69% 6.40 80 6.47 15 0.00
2012-11-16 2017 377400 132 2436529 6.41 6.50 6.41 6.45 0.05 0.78% 6.43 5 6.45 25 0.00
2012-11-19 2017 249207 105 1595775 6.48 6.50 6.35 6.36 0.09 -1.4% 6.36 5 6.39 2 0.00
2012-11-20 2017 420197 174 2715045 6.50 6.51 6.38 6.38 0.02 0.31% 6.37 39 6.44 5 0.00
2012-11-21 2017 358163 142 2268885 6.40 6.43 6.30 6.30 0.08 -1.25% 6.30 116 6.31 11 0.00
2012-11-22 2017 406511 145 2561091 6.38 6.38 6.25 6.26 0.04 -0.63% 6.26 49 6.30 1 0.00
2012-11-23 2017 463492 183 2962454 6.32 6.48 6.32 6.48 0.22 3.51% 6.44 11 6.48 5 0.00
2012-11-26 2017 712577 230 4651451 6.54 6.60 6.48 6.50 0.02 0.31% 6.50 19 6.53 4 0.00
2012-11-27 2017 434553 164 2833357 6.48 6.59 6.48 6.52 0.02 0.31% 6.51 2 6.52 2 0.00
2012-11-28 2017 279188 101 1809775 6.49 6.53 6.45 6.50 0.02 -0.31% 6.49 7 6.50 5 0.00
2012-11-29 2017 659292 194 4321825 6.53 6.60 6.52 6.58 0.08 1.23% 6.57 15 6.58 27 0.00
2012-11-30 2017 871236 294 5762569 6.60 6.66 6.58 6.66 0.08 1.22% 6.65 12 6.66 29 0.00
2012-12-03 2017 714582 228 4790908 6.75 6.76 6.63 6.70 0.04 0.6% 6.70 2 6.71 15 0.00
2012-12-04 2017 654723 201 4335665 6.70 6.70 6.60 6.61 0.09 -1.34% 6.61 13 6.62 86 0.00
2012-12-05 2017 993610 271 6658814 6.62 6.75 6.61 6.73 0.12 1.82% 6.73 10 6.74 1 0.00
2012-12-06 2017 1013490 301 6838926 6.73 6.82 6.70 6.70 0.03 -0.45% 6.69 10 6.70 9 0.00
2012-12-07 2017 618137 164 4164427 6.75 6.79 6.70 6.71 0.01 0.15% 6.70 80 6.71 1 0.00
2012-12-10 2017 434609 154 2899154 6.75 6.75 6.61 6.61 0.10 -1.49% 6.61 58 6.64 5 0.00
2012-12-11 2017 661043 206 4390190 6.62 6.71 6.55 6.59 0.02 -0.3% 6.59 40 6.63 10 0.00
2012-12-12 2017 671581 200 4449993 6.63 6.69 6.59 6.63 0.04 0.61% 6.63 17 6.64 6 0.00
2012-12-13 2017 1051363 274 7028091 6.68 6.73 6.65 6.68 0.05 0.75% 6.68 26 6.70 2 0.00
2012-12-14 2017 773341 206 5184132 6.68 6.74 6.66 6.71 0.03 0.45% 6.71 42 6.73 13 0.00
2012-12-17 2017 4407710 1150 31116123 6.84 7.16 6.78 7.10 0.39 5.81% 7.09 10 7.10 44 0.00
2012-12-18 2017 1375750 363 9726476 7.18 7.19 7.01 7.02 0.08 -1.13% 7.01 20 7.02 49 0.00
2012-12-19 2017 918333 260 6442471 7.02 7.08 6.98 7.03 0.01 0.14% 7.00 35 7.03 2 0.00
2012-12-20 2017 1157359 366 8220538 7.05 7.19 7.02 7.03 0.00 0% 7.03 30 7.05 24 0.00
2012-12-21 2017 936051 276 6512740 7.08 7.09 6.85 6.94 0.09 -1.28% 6.93 70 6.94 21 0.00
2012-12-22 2017 540501 173 3732252 6.94 7.00 6.84 6.90 0.04 -0.58% 6.90 4 6.93 2 0.00
2012-12-24 2017 427110 176 2973894 6.91 7.03 6.91 6.94 0.04 0.58% 6.94 13 6.95 6 0.00
2012-12-25 2017 591246 244 4138112 7.00 7.05 6.95 7.02 0.08 1.15% 7.01 5 7.02 13 0.00
2012-12-26 2017 9006063 2003 67006593 7.20 7.51 7.20 7.39 0.37 5.27% 7.39 10 7.40 15 0.00
2012-12-27 2017 3104569 881 22935848 7.48 7.48 7.27 7.28 0.11 -1.49% 7.27 24 7.28 4 0.00
2012-12-28 2017 9021346 2200 69022389 7.38 7.77 7.35 7.68 0.40 5.49% 7.68 27 7.69 4 0.00