長榮(2603)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　15.15
0
0%		15.65
0.5
3.3%		15.95
0.3
1.92%		16.70
0.75
4.7%		16.35
-0.35
-2.1%		 　16.45
0.1
0.61%		16.80
0.35
2.13%		16.95
0.15
0.89%		16.85
-0.1
-0.59%		16.85
0
0%		 　16.20
-0.65
-3.86%		16.45
0.25
1.54%		16.30
-0.15
-0.91%		 　　　　　　　　　　16.25
-0.05
-0.31%		16.55
0.3
1.85%		16.35
2 月17.40
0.85
5.14%		18.00
0.6
3.45%		18.50
0.5
2.78%		18.25
-0.25
-1.35%		 18.75
0.5
2.74%		18.85
0.1
0.53%		19.10
0.25
1.33%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		 　19.45
0.55
2.91%		19.00
-0.45
-2.31%		19.15
0.15
0.79%		18.85
-0.3
-1.57%		18.45
-0.4
-2.12%		 　19.25
0.8
4.34%		19.70
0.45
2.34%		19.60
-0.1
-0.51%		19.60
0
0%		19.50
-0.1
-0.51%		 　　　20.60
1.1
5.64%		 19.26
3 月21.40
0.8
3.88%		21.00
-0.4
-1.87%		20.70
-0.3
-1.43%		 20.20
-0.5
-2.42%		19.95
-0.25
-1.24%		19.55
-0.4
-2.01%		20.85
1.3
6.65%		20.50
-0.35
-1.68%		 　20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.90
0.4
1.95%		20.60
-0.3
-1.44%		20.05
-0.55
-2.67%		 　20.25
0.2
1%		19.95
-0.3
-1.48%		20.55
0.6
3.01%		20.35
-0.2
-0.97%		20.35
0
0%		 　19.95
-0.4
-1.97%		20.05
0.1
0.5%		20.05
0
0%		19.90
-0.15
-0.75%		20.30
0.4
2.01%		 20.31
4 月　19.60
-0.7
-3.45%		19.60
0
0%		 19.70
0.1
0.51%		19.50
-0.2
-1.02%		 　19.80
0.3
1.54%		19.70
-0.1
-0.51%		19.50
-0.2
-1.02%		19.25
-0.25
-1.28%		19.00
-0.25
-1.3%		 　17.75
-1.25
-6.58%		16.75
-1
-5.63%		16.90
0.15
0.9%		17.35
0.45
2.66%		16.55
-0.8
-4.61%		 　16.50
-0.05
-0.3%		17.00
0.5
3.03%		17.60
0.6
3.53%		17.60
0
0%		17.20
-0.4
-2.27%		 　17.20
0
0%		 18.18
5 月　17.75
0.55
3.2%		17.55
-0.2
-1.13%		18.55
1
5.7%		 　18.10
-0.45
-2.43%		18.10
0
0%		18.30
0.2
1.1%		17.85
-0.45
-2.46%		17.20
-0.65
-3.64%		 　16.35
-0.85
-4.94%		16.20
-0.15
-0.92%		16.00
-0.2
-1.23%		16.25
0.25
1.56%		15.60
-0.65
-4%		 　15.60
0
0%		15.65
0.05
0.32%		15.20
-0.45
-2.88%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		 　15.00
0
0%		15.45
0.45
3%		14.90
-0.55
-3.56%		14.65
-0.25
-1.68%		16.36
6 月14.55
-0.1
-0.68%		 　14.00
-0.55
-3.78%		14.05
0.05
0.36%		14.30
0.25
1.78%		14.40
0.1
0.7%		14.50
0.1
0.69%		 　14.70
0.2
1.38%		14.75
0.05
0.34%		14.80
0.05
0.34%		15.00
0.2
1.35%		15.15
0.15
1%		 　15.60
0.45
2.97%		15.50
-0.1
-0.64%		15.55
0.05
0.32%		15.55
0
0%		15.50
-0.05
-0.32%		 　15.30
-0.2
-1.29%		15.10
-0.2
-1.31%		15.60
0.5
3.31%		15.50
-0.1
-0.64%		16.10
0.6
3.87%		 15.09
7 月　16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.30
0.2
1.24%		16.50
0.2
1.23%		16.40
-0.1
-0.61%		 　16.30
-0.1
-0.61%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.15
0
0%		 　16.20
0.05
0.31%		16.50
0.3
1.85%		16.35
-0.15
-0.91%		16.40
0.05
0.31%		16.45
0.05
0.3%		 　16.05
-0.4
-2.43%		15.90
-0.15
-0.93%		15.80
-0.1
-0.63%		15.70
-0.1
-0.63%		16.00
0.3
1.91%		 　16.05
0.05
0.31%		16.50
0.45
2.8%		16.19
8 月17.00
0.5
3.03%		 16.75
-0.25
-1.47%		 　17.30
0.55
3.28%		17.40
0.1
0.58%		17.50
0.1
0.57%		17.80
0.3
1.71%		17.75
-0.05
-0.28%		 　17.50
-0.25
-1.41%		17.50
0
0%		17.70
0.2
1.14%		17.50
-0.2
-1.13%		17.30
-0.2
-1.14%		 　16.85
-0.45
-2.6%		16.80
-0.05
-0.3%		16.40
-0.4
-2.38%		16.70
0.3
1.83%		16.80
0.1
0.6%		 　16.75
-0.05
-0.3%		16.30
-0.45
-2.69%		16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.00
-0.3
-1.84%		17.02
9 月 　16.50
0.5
3.13%		16.15
-0.35
-2.12%		15.85
-0.3
-1.86%		15.80
-0.05
-0.32%		16.20
0.4
2.53%		 　16.50
0.3
1.85%		16.10
-0.4
-2.42%		15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		15.95
0.1
0.63%		 　16.80
0.85
5.33%		16.65
-0.15
-0.89%		17.05
0.4
2.4%		16.75
-0.3
-1.76%		16.75
0
0%		 　16.70
-0.05
-0.3%		16.20
-0.5
-2.99%		15.70
-0.5
-3.09%		15.60
-0.1
-0.64%		15.45
-0.15
-0.96%		 16.22
10 月15.65
0.2
1.29%		15.80
0.15
0.96%		15.55
-0.25
-1.58%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		 　15.50
0.05
0.32%		15.50
0
0%		 15.40
-0.1
-0.65%		15.30
-0.1
-0.65%		 　15.60
0.3
1.96%		15.70
0.1
0.64%		15.65
-0.05
-0.32%		15.85
0.2
1.28%		15.90
0.05
0.32%		 　15.80
-0.1
-0.63%		15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		15.25
-0.3
-1.93%		14.95
-0.3
-1.97%		 　15.10
0.15
1%		15.20
0.1
0.66%		15.05
-0.15
-0.99%		15.5
11 月15.90
0.85
5.65%		16.10
0.2
1.26%		 　16.50
0.4
2.48%		16.30
-0.2
-1.21%		16.30
0
0%		16.30
0
0%		16.20
-0.1
-0.61%		 　16.10
-0.1
-0.62%		15.50
-0.6
-3.73%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.70
0.2
1.29%		 　15.90
0.2
1.27%		15.80
-0.1
-0.63%		15.30
-0.5
-3.16%		15.50
0.2
1.31%		16.00
0.5
3.23%		 　16.85
0.85
5.31%		16.60
-0.25
-1.48%		16.45
-0.15
-0.9%		16.75
0.3
1.82%		17.10
0.35
2.09%		 16.17
12 月　　17.25
0.15
0.88%		17.20
-0.05
-0.29%		17.50
0.3
1.74%		17.25
-0.25
-1.43%		17.35
0.1
0.58%		 　17.30
-0.05
-0.29%		17.70
0.4
2.31%		17.50
-0.2
-1.13%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		 　17.35
-0.2
-1.14%		17.20
-0.15
-0.86%		17.70
0.5
2.91%		17.30
-0.4
-2.26%		16.90
-0.4
-2.31%		17.40
0.5
2.96%		 17.30
-0.1
-0.57%		17.45
0.15
0.87%		17.65
0.2
1.15%		17.45
-0.2
-1.13%		17.35
-0.1
-0.57%		　　　17.39

說明:最高漲幅:6.65%最低跌幅:-6.58% 最高價:21.40最低價:14.00平均價:17.02,灰色底表示週末,漲139天(45.8)元,跌149天(-40)元,平盤21天
7%=1,6%=4,5%=6,4%=7,3%=26,2%=26,1%=48,0%=42,-0%=1,-1%=2,-2%=3,-3%=8,-4%=10,-5%=21,-6%=29,-7%=75,

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 2603 4097388 1135 62409643 15.40 15.45 15.10 15.15 0.15 0% 15.15 88 15.20 67 14.03
2012-01-03 2603 21457901 4765 337620029 15.25 15.95 15.25 15.65 0.50 3.3% 15.65 47 15.70 73 14.49
2012-01-04 2603 29818730 4755 476834277 15.75 16.15 15.65 15.95 0.30 1.92% 15.90 1 15.95 619 14.77
2012-01-05 2603 44582167 8874 739402830 16.10 17.00 15.95 16.70 0.75 4.7% 16.70 597 16.75 393 15.46
2012-01-06 2603 22599704 4523 370174260 16.70 16.70 16.00 16.35 0.35 -2.1% 16.35 2962 16.40 312 15.14
2012-01-09 2603 8894980 1890 145774231 16.35 16.45 16.20 16.45 0.10 0.61% 16.45 349 16.50 517 15.23
2012-01-10 2603 14457019 3380 242398505 16.60 16.85 16.50 16.80 0.35 2.13% 16.80 978 16.85 639 15.56
2012-01-11 2603 13307255 3762 223479963 16.80 16.95 16.50 16.95 0.15 0.89% 16.90 465 16.95 611 15.69
2012-01-12 2603 13093315 2657 220129671 16.95 16.95 16.65 16.85 0.10 -0.59% 16.80 1691 16.85 33 15.60
2012-01-13 2603 16987372 3328 286369955 16.90 17.00 16.65 16.85 0.00 0% 16.85 3263 16.90 977 15.60
2012-01-16 2603 9059760 2665 149462105 17.00 17.00 16.20 16.20 0.65 -3.86% 16.20 145 16.25 147 15.00
2012-01-17 2603 5892911 1280 96504014 16.60 16.60 16.25 16.45 0.25 1.54% 16.45 18 16.50 683 15.23
2012-01-18 2603 6659747 1871 107944555 16.35 16.40 16.05 16.30 0.15 -0.91% 16.25 6 16.30 206 15.09
2012-01-30 2603 10812846 2819 177825565 16.75 16.85 16.20 16.25 0.05 -0.31% 16.20 89 16.25 89 15.05
2012-01-31 2603 7170615 2254 117876817 16.30 16.60 16.25 16.55 0.30 1.85% 16.50 3 16.55 166 15.32
2012-02-01 2603 50352402 7543 881623183 16.55 17.70 16.55 17.40 0.85 5.14% 17.35 66 17.40 101 16.11
2012-02-02 2603 48716116 8705 870618811 17.35 18.20 17.35 18.00 0.60 3.45% 18.00 175 18.05 86 16.67
2012-02-03 2603 48717703 8643 902301988 18.20 18.75 18.15 18.50 0.50 2.78% 18.50 1147 18.55 502 17.13
2012-02-04 2603 22872481 4635 424230017 18.55 18.75 18.25 18.25 0.25 -1.35% 18.25 231 18.30 264 16.90
2012-02-06 2603 34369383 7153 644966017 18.25 19.05 18.20 18.75 0.50 2.74% 18.70 199 18.75 1551 17.36
2012-02-07 2603 13478248 3429 253541002 18.75 18.95 18.60 18.85 0.10 0.53% 18.85 17 18.90 572 17.45
2012-02-08 2603 22957492 5750 437627648 19.00 19.45 18.80 19.10 0.25 1.33% 19.10 10 19.15 283 17.69
2012-02-09 2603 10041679 2431 190222093 19.10 19.10 18.70 19.00 0.10 -0.52% 18.95 183 19.00 2142 17.59
2012-02-10 2603 10987891 2776 208722389 19.00 19.15 18.85 18.90 0.10 -0.53% 18.85 204 18.90 232 17.50
2012-02-13 2603 44671470 7479 870028808 19.00 19.75 19.00 19.45 0.55 2.91% 19.45 159 19.50 145 18.01
2012-02-14 2603 25191419 4722 483598664 19.50 19.50 18.85 19.00 0.45 -2.31% 19.00 342 19.05 38 17.59
2012-02-15 2603 9549476 2830 182825978 19.10 19.25 19.05 19.15 0.15 0.79% 19.10 99 19.15 1298 17.73
2012-02-16 2603 9800252 2547 185376182 19.00 19.00 18.70 18.85 0.30 -1.57% 18.80 126 18.85 36 17.45
2012-02-17 2603 12300759 3335 229281783 19.00 19.10 18.20 18.45 0.40 -2.12% 18.45 142 18.50 40 17.08
2012-02-20 2603 18028219 3736 344032380 18.90 19.25 18.70 19.25 0.80 4.34% 19.20 170 19.25 215 17.82
2012-02-21 2603 25159444 5732 494843527 19.35 19.85 19.35 19.70 0.45 2.34% 19.65 153 19.70 322 18.24
2012-02-22 2603 15189651 3190 296486739 19.70 19.70 19.15 19.60 0.10 -0.51% 19.60 229 19.65 13 18.15
2012-02-23 2603 8949464 2740 174899907 19.60 19.75 19.40 19.60 0.00 0% 19.55 63 19.60 714 18.15
2012-02-24 2603 15545272 4260 302157441 19.55 19.55 19.25 19.50 0.10 -0.51% 19.45 32 19.50 1676 18.06
2012-02-29 2603 26659684 6883 543076468 19.50 20.65 19.50 20.60 1.10 5.64% 20.55 58 20.60 537 19.07
2012-03-01 2603 40632323 9510 865512623 20.60 21.90 20.60 21.40 0.80 3.88% 21.40 131 21.45 29 19.81
2012-03-02 2603 8822402 2939 185403642 21.40 21.40 20.80 21.00 0.40 -1.87% 20.95 27 21.00 598 19.44
2012-03-03 2603 4517358 1437 93562767 20.90 20.90 20.60 20.70 0.30 -1.43% 20.65 113 20.70 46 19.17
2012-03-05 2603 6294317 1950 128220507 20.70 20.70 20.15 20.20 0.50 -2.42% 20.15 62 20.20 351 18.70
2012-03-06 2603 9427891 2615 186385045 19.90 20.10 19.50 19.95 0.25 -1.24% 19.90 87 19.95 363 18.47
2012-03-07 2603 9798913 2739 192973328 19.40 19.95 19.35 19.55 0.40 -2.01% 19.55 11 19.60 7 18.10
2012-03-08 2603 16322534 4830 331863877 19.65 20.85 19.50 20.85 1.30 6.65% 20.80 9 20.85 208 19.31
2012-03-09 2603 11321002 3433 231958444 20.85 20.85 20.35 20.50 0.35 -1.68% 20.50 117 20.55 395 18.98
2012-03-12 2603 6779601 2418 138617225 20.50 20.70 20.30 20.40 0.10 -0.49% 20.40 93 20.45 204 18.89
2012-03-13 2603 6721049 2486 138553715 20.65 20.80 20.50 20.50 0.10 0.49% 20.45 406 20.50 139 18.98
2012-03-14 2603 13261918 3677 276827638 20.95 21.00 20.55 20.90 0.40 1.95% 20.85 462 20.90 427 19.35
2012-03-15 2603 6971963 1991 143617102 21.00 21.00 20.40 20.60 0.30 -1.44% 20.55 191 20.60 1003 19.07
2012-03-16 2603 20684211 4635 432613312 21.00 21.35 20.05 20.05 0.55 -2.67% 20.05 344 20.50 33 18.56
2012-03-19 2603 8459435 2728 171751318 20.35 20.45 20.15 20.25 0.20 1% 20.20 274 20.25 282 18.75
2012-03-20 2603 7988700 2646 159770858 20.25 20.30 19.80 19.95 0.30 -1.48% 19.95 121 20.00 435 18.47
2012-03-21 2603 8362267 2848 169058505 19.95 20.55 19.90 20.55 0.60 3.01% 20.50 296 20.55 206 19.03
2012-03-22 2603 8621811 2136 175060248 20.50 20.65 20.15 20.35 0.20 -0.97% 20.35 156 20.40 505 18.84
2012-03-23 2603 4789712 1463 96454137 20.35 20.35 20.00 20.35 0.00 0% 20.30 10 20.35 183 18.84
2012-03-26 2603 8995271 3096 178744048 20.35 20.35 19.70 19.95 0.40 -1.97% 19.90 30 19.95 189 18.47
2012-03-27 2603 5589191 1505 111840728 20.05 20.15 19.90 20.05 0.10 0.5% 20.00 65 20.05 70 18.56
2012-03-28 2603 6546098 1911 131213730 20.10 20.30 19.95 20.05 0.00 0% 20.00 819 20.05 4 18.56
2012-03-29 2603 11781442 2488 234169327 20.05 20.10 19.50 19.90 0.15 -0.75% 19.85 142 19.90 462 18.43
2012-03-30 2603 14569251 3544 287714557 19.70 20.30 19.35 20.30 0.40 2.01% 20.20 7 20.30 143 18.80
2012-04-02 2603 7052161 2352 138950176 20.00 20.00 19.55 19.60 0.70 -3.45% 19.60 22 19.65 119 0.00
2012-04-03 2603 15809701 3785 309958298 19.65 20.10 18.95 19.60 0.00 0% 19.55 16 19.60 65 0.00
2012-04-05 2603 17313028 4279 332471917 19.05 19.90 18.45 19.70 0.10 0.51% 19.70 29 19.75 22 0.00
2012-04-06 2603 5058355 1822 98551010 19.70 19.80 19.30 19.50 0.20 -1.02% 19.45 27 19.50 1223 0.00
2012-04-09 2603 9864961 2330 193415098 19.25 19.85 19.25 19.80 0.30 1.54% 19.75 32 19.80 77 0.00
2012-04-10 2603 9186753 2366 180335736 20.00 20.00 19.50 19.70 0.10 -0.51% 19.70 111 19.75 104 0.00
2012-04-11 2603 9516872 2984 184350442 19.50 19.85 19.10 19.50 0.20 -1.02% 19.45 12 19.50 146 0.00
2012-04-12 2603 7029260 2329 135582702 19.50 19.50 19.15 19.25 0.25 -1.28% 19.20 621 19.25 96 0.00
2012-04-13 2603 16105329 4152 306437793 19.35 19.40 18.60 19.00 0.25 -1.3% 19.00 190 19.05 298 0.00
2012-04-16 2603 20960264 5049 380857362 18.60 18.90 17.70 17.75 1.25 -6.58% 17.75 261 17.80 17 0.00
2012-04-17 2603 31610425 6763 536253887 17.75 17.80 16.60 16.75 1.00 -5.63% 16.75 248 16.80 139 0.00
2012-04-18 2603 13644720 3581 230078712 17.05 17.05 16.70 16.90 0.15 0.9% 16.85 86 16.90 120 0.00
2012-04-19 2603 19038631 4966 326340078 16.85 17.40 16.70 17.35 0.45 2.66% 17.35 229 17.40 267 0.00
2012-04-20 2603 18331705 3838 311633140 17.35 17.40 16.55 16.55 0.80 -4.61% 16.55 467 16.60 343 0.00
2012-04-23 2603 9188965 2320 152426663 16.55 16.80 16.50 16.50 0.05 -0.3% 16.50 421 16.55 3 0.00
2012-04-24 2603 11320840 2873 191928829 16.45 17.20 16.45 17.00 0.50 3.03% 17.00 259 17.05 13 0.00
2012-04-25 2603 9244384 2848 161186203 17.15 17.60 17.05 17.60 0.60 3.53% 17.55 17 17.60 304 0.00
2012-04-26 2603 7409883 2706 129955091 17.80 17.85 17.25 17.60 0.00 0% 17.55 2 17.60 74 0.00
2012-04-27 2603 6379226 2232 109807152 17.80 17.80 16.85 17.20 0.40 -2.27% 17.15 29 17.20 37 0.00
2012-04-30 2603 2847007 966 48846058 17.00 17.35 17.00 17.20 0.00 0% 17.15 106 17.20 31 0.00
2012-05-02 2603 8039445 2614 141918683 17.30 17.90 17.20 17.75 0.55 3.2% 17.75 2 17.80 167 0.00
2012-05-03 2603 4961987 1629 87576457 17.75 17.90 17.50 17.55 0.20 -1.13% 17.55 81 17.60 1 0.00
2012-05-04 2603 12391741 3962 226824585 17.75 18.60 17.45 18.55 1.00 5.7% 18.50 56 18.55 195 0.00
2012-05-07 2603 11563426 3116 210984318 18.45 18.45 18.00 18.10 0.45 -2.43% 18.10 284 18.15 46 0.00
2012-05-08 2603 7272915 1887 132152320 18.30 18.40 18.00 18.10 0.00 0% 18.10 729 18.15 1 0.00
2012-05-09 2603 13978874 4465 257789587 18.05 18.70 17.95 18.30 0.20 1.1% 18.30 149 18.35 91 0.00
2012-05-10 2603 11955216 3797 218181984 18.60 18.70 17.85 17.85 0.45 -2.46% 17.85 132 17.90 10 0.00
2012-05-11 2603 10115432 3190 177662212 17.90 18.05 17.10 17.20 0.65 -3.64% 17.20 196 17.25 19 0.00
2012-05-14 2603 23644787 5235 392184849 17.20 17.25 16.30 16.35 0.85 -4.94% 16.35 229 16.40 1339 0.00
2012-05-15 2603 19794412 4057 318212214 16.20 16.25 15.95 16.20 0.15 -0.92% 16.20 8 16.25 253 0.00
2012-05-16 2603 19474399 5484 317637234 16.35 16.70 16.00 16.00 0.20 -1.23% 16.00 463 16.05 7 0.00
2012-05-17 2603 9918880 3016 161782493 16.35 16.60 16.15 16.25 0.25 1.56% 16.20 278 16.25 75 0.00
2012-05-18 2603 10683617 3436 167918856 15.90 16.00 15.60 15.60 0.65 -4% 15.60 109 15.65 42 0.00
2012-05-21 2603 4311452 1731 67739143 15.90 15.90 15.60 15.60 0.00 0% 15.60 272 15.65 1 0.00
2012-05-22 2603 6657532 2149 104554690 15.80 15.80 15.60 15.65 0.05 0.32% 15.65 46 15.70 169 0.00
2012-05-23 2603 7965155 2546 121433241 15.50 15.50 15.15 15.20 0.45 -2.88% 15.20 15 15.25 302 0.00
2012-05-24 2603 4819989 1484 73351969 15.40 15.40 15.10 15.15 0.05 -0.33% 15.10 323 15.15 96 0.00
2012-05-25 2603 8235102 2280 124500980 15.10 15.35 15.00 15.00 0.15 -0.99% 15.00 1446 15.05 35 0.00
2012-05-28 2603 8595187 2168 128587955 15.05 15.10 14.85 15.00 0.00 0% 14.95 712 15.00 219 0.00
2012-05-29 2603 23427981 5310 358743890 15.05 15.60 15.05 15.45 0.45 3% 15.45 102 15.50 721 0.00
2012-05-30 2603 14930157 3789 225206262 15.45 15.45 14.90 14.90 0.55 -3.56% 14.90 680 14.95 523 0.00
2012-05-31 2603 57394035 8288 837604205 14.60 14.75 14.40 14.65 0.25 -1.68% 14.60 881 14.65 343 0.00
2012-06-01 2603 34081732 6723 504679061 14.60 15.10 14.55 14.55 0.10 -0.68% 14.55 930 14.60 8 0.00
2012-06-04 2603 21556456 5684 302069684 14.20 14.30 13.80 14.00 0.55 -3.78% 14.00 557 14.05 101 0.00
2012-06-05 2603 17473361 4034 247140702 14.20 14.40 13.95 14.05 0.05 0.36% 14.05 334 14.10 79 0.00
2012-06-06 2603 7642435 2060 108629710 14.20 14.35 14.05 14.30 0.25 1.78% 14.25 8 14.30 140 0.00
2012-06-07 2603 8131739 2307 117212501 14.50 14.50 14.35 14.40 0.10 0.7% 14.40 682 14.45 41 0.00
2012-06-08 2603 7218189 1686 104374809 14.40 14.50 14.30 14.50 0.10 0.69% 14.45 67 14.50 306 0.00
2012-06-11 2603 7256197 2038 107063266 14.90 14.90 14.55 14.70 0.20 1.38% 14.70 638 14.75 51 0.00
2012-06-12 2603 3934000 1354 57637850 14.50 14.80 14.50 14.75 0.05 0.34% 14.75 38 14.80 274 0.00
2012-06-13 2603 5240917 1399 77352711 14.75 14.90 14.65 14.80 0.05 0.34% 14.80 49 14.85 133 0.00
2012-06-14 2603 6633299 1787 99045692 14.80 15.05 14.70 15.00 0.20 1.35% 14.95 68 15.00 56 0.00
2012-06-15 2603 8823592 2305 133641891 15.05 15.30 15.00 15.15 0.15 1% 15.10 128 15.15 83 0.00
2012-06-18 2603 14848490 3529 233092780 15.45 15.90 15.40 15.60 0.45 2.97% 15.60 2309 15.65 55 0.00
2012-06-19 2603 11883740 2425 186464725 15.60 15.95 15.45 15.50 0.10 -0.64% 15.45 166 15.50 127 0.00
2012-06-20 2603 6086788 1753 94650906 15.65 15.70 15.40 15.55 0.05 0.32% 15.55 205 15.60 229 0.00
2012-06-21 2603 5611008 1367 87341416 15.65 15.70 15.30 15.55 0.00 0% 15.55 333 15.60 48 0.00
2012-06-22 2603 5254748 1486 81375160 15.55 15.60 15.35 15.50 0.05 -0.32% 15.50 64 15.55 47 0.00
2012-06-25 2603 8889104 2756 136801429 15.50 15.50 15.25 15.30 0.20 -1.29% 15.30 512 15.35 7 0.00
2012-06-26 2603 4739214 1356 72113205 15.25 15.40 15.10 15.10 0.20 -1.31% 15.10 401 15.15 13 0.00
2012-06-27 2603 9501197 2319 147248637 15.20 15.65 15.15 15.60 0.50 3.31% 15.55 31 15.60 71 0.00
2012-06-28 2603 7822741 1739 121582346 15.70 15.75 15.35 15.50 0.10 -0.64% 15.45 641 15.50 34 0.00
2012-06-29 2603 19092571 3769 302983936 15.60 16.10 15.40 16.10 0.60 3.87% 16.05 5 16.10 59 0.00
2012-07-02 2603 12008067 2376 193024260 16.20 16.25 15.90 16.15 0.05 0.31% 16.15 1379 16.20 211 0.00
2012-07-03 2603 6175312 1857 99114442 16.15 16.20 15.90 16.10 0.05 -0.31% 16.05 1368 16.10 84 0.00
2012-07-04 2603 5912781 1674 95709986 16.15 16.30 16.00 16.30 0.20 1.24% 16.25 358 16.30 325 0.00
2012-07-05 2603 13604747 2169 223368831 16.35 16.55 16.30 16.50 0.20 1.23% 16.45 232 16.50 132 0.00
2012-07-06 2603 6922652 1197 113791113 16.50 16.55 16.25 16.40 0.10 -0.61% 16.35 6 16.40 193 0.00
2012-07-09 2603 4062687 1155 66109122 16.20 16.40 16.20 16.30 0.10 -0.61% 16.25 59 16.30 132 0.00
2012-07-10 2603 5284252 1507 85729493 16.40 16.40 16.05 16.20 0.10 -0.61% 16.15 1 16.20 11 0.00
2012-07-11 2603 8796315 1534 142076690 16.10 16.25 16.00 16.10 0.10 -0.62% 16.10 185 16.20 544 0.00
2012-07-12 2603 8543572 1514 137984068 16.10 16.30 16.05 16.15 0.05 0.31% 16.10 234 16.15 60 0.00
2012-07-13 2603 5777859 1186 93332471 16.10 16.25 16.00 16.15 0.00 0% 16.15 332 16.20 455 0.00
2012-07-16 2603 5616572 1472 91755448 16.20 16.50 16.20 16.20 0.05 0.31% 16.20 136 16.25 6 0.00
2012-07-17 2603 6887032 1519 113236056 16.40 16.55 16.30 16.50 0.30 1.85% 16.45 318 16.50 455 0.00
2012-07-18 2603 5965944 1402 97569332 16.40 16.45 16.25 16.35 0.15 -0.91% 16.35 1292 16.40 627 0.00
2012-07-19 2603 11183741 2186 183879458 16.40 16.60 16.20 16.40 0.05 0.31% 16.40 105 16.45 227 0.00
2012-07-20 2603 4586364 901 75301940 16.40 16.50 16.30 16.45 0.05 0.3% 16.40 517 16.45 229 0.00
2012-07-23 2603 9004976 1873 144994716 16.50 16.50 15.85 16.05 0.40 -2.43% 16.00 1836 16.05 296 0.00
2012-07-24 2603 9051447 1836 142721400 15.95 16.00 15.50 15.90 0.15 -0.93% 15.90 148 15.95 433 0.00
2012-07-25 2603 9773155 1725 153912642 15.55 15.95 15.50 15.80 0.10 -0.63% 15.75 119 15.80 173 0.00
2012-07-26 2603 6566219 1345 103129605 16.00 16.00 15.50 15.70 0.10 -0.63% 15.70 377 15.75 2 0.00
2012-07-27 2603 5465759 1620 86899904 15.85 16.05 15.65 16.00 0.30 1.91% 15.95 215 16.00 356 0.00
2012-07-30 2603 5818788 1313 92907608 16.00 16.15 15.80 16.05 0.05 0.31% 16.05 108 16.10 74 0.00
2012-07-31 2603 13700968 3020 224474859 16.00 16.55 15.85 16.50 0.45 2.8% 16.50 408 16.55 574 0.00
2012-08-01 2603 10151528 2669 170016348 16.30 17.10 16.30 17.00 0.50 3.03% 16.95 18 17.00 440 0.00
2012-08-03 2603 6164197 1723 102907364 16.80 16.80 16.60 16.75 0.25 -1.47% 16.70 318 16.75 257 0.00
2012-08-06 2603 9715273 2185 166740812 17.05 17.30 17.00 17.30 0.55 3.28% 17.25 125 17.30 765 0.00
2012-08-07 2603 6551131 2043 113526986 17.25 17.40 17.20 17.40 0.10 0.58% 17.35 1781 17.40 576 0.00
2012-08-08 2603 5382192 2124 93841769 17.45 17.50 17.35 17.50 0.10 0.57% 17.45 3 17.50 503 0.00
2012-08-09 2603 10773205 2720 191412651 17.50 18.00 17.45 17.80 0.30 1.71% 17.80 300 17.85 23 0.00
2012-08-10 2603 6640023 1433 117902383 17.80 17.90 17.65 17.75 0.05 -0.28% 17.75 373 17.80 1117 0.00
2012-08-13 2603 2821379 1033 49708777 18.00 18.00 17.50 17.50 0.25 -1.41% 17.50 196 17.55 19 0.00
2012-08-14 2603 6204096 1847 108325207 17.50 17.75 17.25 17.50 0.00 0% 17.45 15 17.50 849 0.00
2012-08-15 2603 6785304 1710 118973930 17.50 17.70 17.25 17.70 0.20 1.14% 17.60 203 17.70 410 0.00
2012-08-16 2603 7743341 1457 135633215 17.80 17.80 17.40 17.50 0.20 -1.13% 17.50 577 17.55 668 0.00
2012-08-17 2603 6854115 1499 118754611 17.50 17.50 17.25 17.30 0.20 -1.14% 17.30 1415 17.35 80 0.00
2012-08-20 2603 3737408 1517 63578113 17.25 17.25 16.85 16.85 0.45 -2.6% 16.85 459 16.90 57 0.00
2012-08-21 2603 7755787 1820 131067075 16.95 17.00 16.70 16.80 0.05 -0.3% 16.80 343 16.85 124 0.00
2012-08-22 2603 11130585 2743 182706631 16.80 16.80 16.30 16.40 0.40 -2.38% 16.40 36 16.45 370 0.00
2012-08-23 2603 4433172 1236 73246988 16.50 16.70 16.35 16.70 0.30 1.83% 16.65 14 16.70 60 0.00
2012-08-24 2603 5649348 1451 93966865 16.60 16.90 16.35 16.80 0.10 0.6% 16.80 673 16.85 62 0.00
2012-08-27 2603 3440899 1093 57365349 16.85 16.90 16.50 16.75 0.05 -0.3% 16.70 132 16.75 421 0.00
2012-08-28 2603 10022257 1991 163899756 16.75 16.75 16.20 16.30 0.45 -2.69% 16.30 130 16.35 185 0.00
2012-08-29 2603 4497792 940 73148991 16.25 16.40 16.10 16.40 0.10 0.61% 16.35 114 16.40 163 0.00
2012-08-30 2603 4742562 1051 77258623 16.30 16.40 16.20 16.30 0.10 -0.61% 16.25 491 16.30 397 0.00
2012-08-31 2603 9965148 1583 159781298 16.30 16.30 15.95 16.00 0.30 -1.84% 15.95 294 16.00 1248 0.00
2012-09-03 2603 12007553 2097 192983549 16.00 16.50 15.65 16.50 0.50 3.13% 16.45 3 16.50 98 0.00
2012-09-04 2603 5267736 1277 85641117 16.30 16.45 16.10 16.15 0.35 -2.12% 16.15 15 16.20 180 0.00
2012-09-05 2603 7522783 2188 119636701 16.00 16.10 15.80 15.85 0.30 -1.86% 15.85 330 15.90 564 0.00
2012-09-06 2603 4236774 1378 67035372 15.80 15.90 15.70 15.80 0.05 -0.32% 15.80 11 15.85 345 0.00
2012-09-07 2603 6466351 1419 103877915 16.00 16.25 15.95 16.20 0.40 2.53% 16.20 138 16.25 180 0.00
2012-09-10 2603 4841178 1327 79541753 16.25 16.50 16.15 16.50 0.30 1.85% 16.45 139 16.50 1348 0.00
2012-09-11 2603 4182593 1642 67568088 16.30 16.40 16.05 16.10 0.40 -2.42% 16.10 1225 16.15 127 0.00
2012-09-12 2603 6391477 1940 102590664 16.15 16.30 15.90 15.95 0.15 -0.93% 15.95 156 16.00 581 0.00
2012-09-13 2603 5666141 1811 90125312 15.95 16.05 15.80 15.85 0.10 -0.63% 15.80 817 15.85 88 0.00
2012-09-14 2603 12487011 2520 198998147 15.95 16.10 15.80 15.95 0.10 0.63% 15.90 236 15.95 27 0.00
2012-09-17 2603 21247075 4335 352191816 16.05 16.90 16.00 16.80 0.85 5.33% 16.75 487 16.80 2171 0.00
2012-09-18 2603 9380240 2429 156703316 16.80 16.85 16.60 16.65 0.15 -0.89% 16.65 347 16.70 171 0.00
2012-09-19 2603 14637249 2785 248487290 16.80 17.10 16.80 17.05 0.40 2.4% 17.00 200 17.05 132 0.00
2012-09-20 2603 12881964 3322 219299880 17.10 17.30 16.75 16.75 0.30 -1.76% 16.75 287 16.80 58 0.00
2012-09-21 2603 9217250 2634 153810095 16.75 16.80 16.60 16.75 0.00 0% 16.70 238 16.75 436 0.00
2012-09-24 2603 4497583 1014 74726713 16.70 16.75 16.50 16.70 0.05 -0.3% 16.65 7 16.70 666 0.00
2012-09-25 2603 9949445 2828 163021942 16.60 16.70 16.20 16.20 0.50 -2.99% 16.20 126 16.25 43 0.00
2012-09-26 2603 19804288 3986 313828856 16.10 16.10 15.70 15.70 0.50 -3.09% 15.70 635 15.75 48 0.00
2012-09-27 2603 10759544 2848 168394170 15.55 15.75 15.55 15.60 0.10 -0.64% 15.60 1458 15.65 26 0.00
2012-09-28 2603 14868606 3116 230221086 15.65 15.75 15.35 15.45 0.15 -0.96% 15.45 475 15.50 155 0.00
2012-10-01 2603 3210512 1046 50225837 15.50 15.70 15.50 15.65 0.20 1.29% 15.60 403 15.65 50 0.00
2012-10-02 2603 7466046 1841 117806351 15.75 15.85 15.70 15.80 0.15 0.96% 15.75 413 15.80 172 0.00
2012-10-03 2603 7300075 1789 113930600 15.90 15.90 15.50 15.55 0.25 -1.58% 15.55 142 15.60 485 0.00
2012-10-04 2603 6790205 1353 105934615 15.60 15.75 15.50 15.60 0.05 0.32% 15.60 401 15.65 41 0.00
2012-10-05 2603 7815385 1731 121145311 15.65 15.70 15.45 15.45 0.15 -0.96% 15.45 520 15.50 18 0.00
2012-10-08 2603 3382345 980 52450466 15.50 15.60 15.45 15.50 0.05 0.32% 15.50 1922 15.55 170 0.00
2012-10-09 2603 4215968 1078 65492788 15.50 15.65 15.50 15.50 0.00 0% 15.50 2611 15.55 7 0.00
2012-10-11 2603 6205727 1436 95495730 15.50 15.50 15.30 15.40 0.10 -0.65% 15.35 762 15.40 621 0.00
2012-10-12 2603 4422696 1334 67822875 15.45 15.50 15.25 15.30 0.10 -0.65% 15.30 1799 15.35 43 0.00
2012-10-15 2603 5519207 1127 85445845 15.50 15.65 15.30 15.60 0.30 1.96% 15.55 166 15.60 61 0.00
2012-10-16 2603 2888696 763 45141345 15.70 15.75 15.50 15.70 0.10 0.64% 15.65 7 15.70 377 0.00
2012-10-17 2603 4312216 1007 67805641 15.85 15.85 15.60 15.65 0.05 -0.32% 15.65 41 15.70 284 0.00
2012-10-18 2603 8144906 2101 129005953 15.80 15.95 15.70 15.85 0.20 1.28% 15.85 51 15.90 374 0.00
2012-10-19 2603 5367310 1296 85192580 15.85 16.00 15.75 15.90 0.05 0.32% 15.85 225 15.90 34 0.00
2012-10-22 2603 2951382 1036 46564172 15.70 15.85 15.65 15.80 0.10 -0.63% 15.80 279 15.85 234 0.00
2012-10-23 2603 3729342 1072 58639292 15.80 15.80 15.65 15.70 0.10 -0.63% 15.65 258 15.70 100 0.00
2012-10-24 2603 2796526 754 43597145 15.60 15.65 15.55 15.55 0.15 -0.96% 15.50 725 15.55 15 0.00
2012-10-25 2603 6193435 1281 95700675 15.55 15.65 15.25 15.25 0.30 -1.93% 15.25 121 15.30 10 0.00
2012-10-26 2603 10829189 2670 162664208 15.30 15.30 14.90 14.95 0.30 -1.97% 14.95 121 15.00 505 0.00
2012-10-29 2603 3703590 883 55707350 15.05 15.15 14.95 15.10 0.15 1% 15.05 129 15.10 107 0.00
2012-10-30 2603 8460759 2091 128329846 15.20 15.35 15.00 15.20 0.10 0.66% 15.15 298 15.20 10 0.00
2012-10-31 2603 6893632 1542 105148630 15.30 15.50 15.05 15.05 0.15 -0.99% 15.05 403 15.10 180 0.00
2012-11-01 2603 14705107 2743 227059329 15.00 15.95 14.90 15.90 0.85 5.65% 15.85 5 15.90 171 0.00
2012-11-02 2603 20797413 4359 335233358 15.90 16.35 15.70 16.10 0.20 1.26% 16.10 161 16.15 8 0.00
2012-11-05 2603 15528451 3286 254264879 16.10 16.50 16.10 16.50 0.40 2.48% 16.45 99 16.50 41 0.00
2012-11-06 2603 5989158 1733 97497459 16.50 16.50 16.15 16.30 0.20 -1.21% 16.25 97 16.30 1680 0.00
2012-11-07 2603 6209159 1551 101260370 16.30 16.45 16.20 16.30 0.00 0% 16.30 137 16.35 16 0.00
2012-11-08 2603 6075667 2193 98720040 16.10 16.35 16.05 16.30 0.00 0% 16.25 33 16.30 61 0.00
2012-11-09 2603 3937083 1363 63641870 16.10 16.25 16.05 16.20 0.10 -0.61% 16.15 269 16.20 144 0.00
2012-11-12 2603 3821915 1400 61494140 16.15 16.20 16.00 16.10 0.10 -0.62% 16.10 105 16.15 61 0.00
2012-11-13 2603 8506660 2963 133569623 16.10 16.15 15.50 15.50 0.60 -3.73% 15.50 824 15.55 22 0.00
2012-11-14 2603 7833002 3040 122089515 15.60 15.75 15.45 15.45 0.05 -0.32% 15.45 241 15.50 51 0.00
2012-11-15 2603 5911887 3002 91238292 15.40 15.60 15.20 15.50 0.05 0.32% 15.50 585 15.55 107 0.00
2012-11-16 2603 3542158 1225 55514810 15.50 15.75 15.50 15.70 0.20 1.29% 15.65 190 15.70 29 0.00
2012-11-19 2603 4429781 1328 70256031 15.85 16.00 15.65 15.90 0.20 1.27% 15.85 34 15.90 86 0.00
2012-11-20 2603 4985163 1257 78819404 16.00 16.00 15.60 15.80 0.10 -0.63% 15.75 237 15.80 70 0.00
2012-11-21 2603 6693093 1898 103723511 15.75 15.80 15.30 15.30 0.50 -3.16% 15.30 207 15.35 29 0.00
2012-11-22 2603 3633025 1127 56454919 15.45 15.65 15.40 15.50 0.20 1.31% 15.50 430 15.55 27 0.00
2012-11-23 2603 9227447 2629 147473037 15.75 16.20 15.70 16.00 0.50 3.23% 16.00 281 16.05 118 0.00
2012-11-26 2603 17336851 3763 285344078 16.20 16.95 16.10 16.85 0.85 5.31% 16.85 272 16.90 234 0.00
2012-11-27 2603 9494397 2423 158515802 16.85 16.85 16.55 16.60 0.25 -1.48% 16.60 84 16.65 62 0.00
2012-11-28 2603 6660147 1688 109847343 16.50 16.65 16.40 16.45 0.15 -0.9% 16.40 484 16.45 116 0.00
2012-11-29 2603 17666393 3947 295366311 16.55 16.80 16.50 16.75 0.30 1.82% 16.75 213 16.80 518 0.00
2012-11-30 2603 16226776 3930 274711342 16.70 17.10 16.65 17.10 0.35 2.09% 17.05 18 17.10 1001 0.00
2012-12-03 2603 22756842 3958 394714046 17.10 17.65 17.10 17.25 0.15 0.88% 17.25 301 17.30 36 0.00
2012-12-04 2603 10873731 2156 187762464 17.25 17.50 17.15 17.20 0.05 -0.29% 17.20 13 17.25 56 0.00
2012-12-05 2603 13443957 2811 233554520 17.20 17.60 17.15 17.50 0.30 1.74% 17.50 366 17.55 263 0.00
2012-12-06 2603 12962988 2307 224114724 17.50 17.50 17.15 17.25 0.25 -1.43% 17.25 311 17.30 439 0.00
2012-12-07 2603 9414603 2520 163408976 17.35 17.45 17.25 17.35 0.10 0.58% 17.35 332 17.40 80 0.00
2012-12-10 2603 4884021 1367 84723244 17.50 17.50 17.30 17.30 0.05 -0.29% 17.30 87 17.35 15 0.00
2012-12-11 2603 15178567 3131 265934242 17.30 17.70 17.20 17.70 0.40 2.31% 17.65 12 17.70 134 0.00
2012-12-12 2603 10072263 2609 177416455 17.85 17.85 17.40 17.50 0.20 -1.13% 17.45 47 17.50 520 0.00
2012-12-13 2603 14149602 3404 249729828 17.50 17.85 17.30 17.65 0.15 0.86% 17.60 368 17.65 512 0.00
2012-12-14 2603 7182800 2033 125293633 17.60 17.70 17.20 17.55 0.10 -0.57% 17.50 100 17.55 94 0.00
2012-12-17 2603 9387622 2826 161138265 17.50 17.50 17.00 17.35 0.20 -1.14% 17.30 115 17.35 473 0.00
2012-12-18 2603 9981896 2058 170810996 17.40 17.45 17.00 17.20 0.15 -0.86% 17.15 61 17.20 374 0.00
2012-12-19 2603 14693426 4266 256744264 17.20 17.70 17.10 17.70 0.50 2.91% 17.65 5 17.70 617 0.00
2012-12-20 2603 9302560 2121 162638651 17.65 17.70 17.25 17.30 0.40 -2.26% 17.30 267 17.40 64 0.00
2012-12-21 2603 11019630 2885 188104502 17.35 17.45 16.90 16.90 0.40 -2.31% 16.90 164 17.00 76 0.00
2012-12-22 2603 5579871 1282 96155228 16.90 17.40 16.85 17.40 0.50 2.96% 17.35 311 17.40 221 0.00
2012-12-24 2603 3932150 1121 68467762 17.35 17.50 17.20 17.30 0.10 -0.57% 17.30 238 17.35 7 0.00
2012-12-25 2603 3977085 1346 69157451 17.40 17.50 17.20 17.45 0.15 0.87% 17.40 307 17.45 36 0.00
2012-12-26 2603 8364536 1935 146783527 17.50 17.70 17.40 17.65 0.20 1.15% 17.65 139 17.70 455 0.00
2012-12-27 2603 12733305 1615 221334417 17.60 17.60 17.25 17.45 0.20 -1.13% 17.40 30 17.45 183 0.00
2012-12-28 2603 9406249 2163 163307072 17.70 17.70 17.20 17.35 0.10 -0.57% 17.35 393 17.40 26 0.00