長榮航(2618)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　18.80
0
0%		18.75
-0.05
-0.27%		18.75
0
0%		19.65
0.9
4.8%		19.35
-0.3
-1.53%		 　19.35
0
0%		19.75
0.4
2.07%		20.00
0.25
1.27%		20.00
0
0%		19.85
-0.15
-0.75%		 　19.80
-0.05
-0.25%		19.90
0.1
0.51%		19.45
-0.45
-2.26%		 　　　　　　　　　　19.60
0.15
0.77%		19.85
0.25
1.28%		19.53
2 月20.90
1.05
5.29%		21.50
0.6
2.87%		21.05
-0.45
-2.09%		21.05
0
0%		 21.65
0.6
2.85%		21.55
-0.1
-0.46%		21.85
0.3
1.39%		21.75
-0.1
-0.46%		21.30
-0.45
-2.07%		 　21.40
0.1
0.47%		20.90
-0.5
-2.34%		21.20
0.3
1.44%		20.80
-0.4
-1.89%		20.20
-0.6
-2.88%		 　20.10
-0.1
-0.5%		19.85
-0.25
-1.24%		20.05
0.2
1.01%		20.20
0.15
0.75%		19.80
-0.4
-1.98%		 　　　20.05
0.25
1.26%		 20.81
3 月20.40
0.35
1.75%		19.95
-0.45
-2.21%		19.90
-0.05
-0.25%		 19.05
-0.85
-4.27%		19.05
0
0%		19.65
0.6
3.15%		20.35
0.7
3.56%		19.95
-0.4
-1.97%		 　19.45
-0.5
-2.51%		19.90
0.45
2.31%		20.30
0.4
2.01%		20.05
-0.25
-1.23%		19.95
-0.1
-0.5%		 　19.35
-0.6
-3.01%		18.90
-0.45
-2.33%		19.15
0.25
1.32%		19.25
0.1
0.52%		18.95
-0.3
-1.56%		 　18.75
-0.2
-1.06%		18.65
-0.1
-0.53%		18.60
-0.05
-0.27%		18.15
-0.45
-2.42%		18.15
0
0%		 19.3
4 月　17.95
-0.2
-1.1%		17.55
-0.4
-2.23%		 16.90
-0.65
-3.7%		17.90
1
5.92%		 　17.60
-0.3
-1.68%		17.50
-0.1
-0.57%		17.05
-0.45
-2.57%		17.15
0.1
0.59%		17.50
0.35
2.04%		 　17.15
-0.35
-2%		16.80
-0.35
-2.04%		16.90
0.1
0.6%		17.00
0.1
0.59%		16.80
-0.2
-1.18%		 　17.00
0.2
1.19%		17.10
0.1
0.59%		17.85
0.75
4.39%		17.90
0.05
0.28%		17.45
-0.45
-2.51%		 　17.55
0.1
0.57%		 17.34
5 月　18.00
0.45
2.56%		17.95
-0.05
-0.28%		18.70
0.75
4.18%		 　18.50
-0.2
-1.07%		18.35
-0.15
-0.81%		18.35
0
0%		18.40
0.05
0.27%		18.35
-0.05
-0.27%		 　18.10
-0.25
-1.36%		18.10
0
0%		17.70
-0.4
-2.21%		18.05
0.35
1.98%		17.05
-1
-5.54%		 　17.00
-0.05
-0.29%		17.10
0.1
0.59%		16.75
-0.35
-2.05%		16.55
-0.2
-1.19%		16.30
-0.25
-1.51%		 　16.45
0.15
0.92%		17.05
0.6
3.65%		16.85
-0.2
-1.17%		17.80
0.95
5.64%		17.6
6 月17.35
-0.45
-2.53%		 　17.60
0.25
1.44%		17.60
0
0%		17.40
-0.2
-1.14%		17.40
0
0%		17.65
0.25
1.44%		 　17.95
0.3
1.7%		17.90
-0.05
-0.28%		17.65
-0.25
-1.4%		17.20
-0.45
-2.55%		18.35
1.15
6.69%		 　18.10
-0.25
-1.36%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		18.45
0.25
1.37%		 　18.50
0.05
0.27%		18.35
-0.15
-0.81%		18.65
0.3
1.63%		18.00
-0.65
-3.49%		18.15
0.15
0.83%		 17.94
7 月　17.75
-0.4
-2.2%		17.80
0.05
0.28%		17.55
-0.25
-1.4%		17.70
0.15
0.85%		17.60
-0.1
-0.56%		 　17.60
0
0%		17.75
0.15
0.85%		17.85
0.1
0.56%		17.50
-0.35
-1.96%		17.30
-0.2
-1.14%		 　17.30
0
0%		17.90
0.6
3.47%		17.40
-0.5
-2.79%		17.35
-0.05
-0.29%		17.10
-0.25
-1.44%		 　16.70
-0.4
-2.34%		16.70
0
0%		16.60
-0.1
-0.6%		16.65
0.05
0.3%		17.25
0.6
3.6%		 　17.25
0
0%		17.60
0.35
2.03%		17.35
8 月17.40
-0.2
-1.14%		 17.60
0.2
1.15%		 　17.50
-0.1
-0.57%		17.50
0
0%		17.40
-0.1
-0.57%		17.55
0.15
0.86%		17.50
-0.05
-0.28%		 　17.20
-0.3
-1.71%		17.75
0.55
3.2%		17.70
-0.05
-0.28%		17.70
0
0%		17.90
0.2
1.13%		 　17.25
-0.65
-3.63%		17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.25
0
0%		17.20
-0.05
-0.29%		 　16.85
-0.35
-2.03%		16.90
0.05
0.3%		16.95
0.05
0.3%		17.05
0.1
0.59%		16.80
-0.25
-1.47%		17.32
9 月 　16.80
0
0%		16.60
-0.2
-1.19%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		16.90
0.3
1.81%		 　16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.50
-0.1
-0.6%		16.65
0.15
0.91%		16.65
0
0%		 　16.75
0.1
0.6%		16.75
0
0%		17.20
0.45
2.69%		17.50
0.3
1.74%		17.45
-0.05
-0.29%		 　17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.00
-0.55
-3.13%		17.10
0.1
0.59%		17.20
0.1
0.58%		 16.97
10 月17.15
-0.05
-0.29%		17.70
0.55
3.21%		17.90
0.2
1.13%		18.15
0.25
1.4%		17.85
-0.3
-1.65%		 　17.75
-0.1
-0.56%		17.70
-0.05
-0.28%		 17.80
0.1
0.56%		17.85
0.05
0.28%		 　17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.70
-0.15
-0.84%		17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		 　17.75
0.25
1.43%		17.90
0.15
0.85%		17.55
-0.35
-1.96%		17.55
0
0%		16.80
-0.75
-4.27%		 　16.90
0.1
0.6%		17.10
0.2
1.18%		16.95
-0.15
-0.88%		17.59
11 月17.20
0.25
1.47%		17.00
-0.2
-1.16%		 　17.05
0.05
0.29%		17.35
0.3
1.76%		17.35
0
0%		17.00
-0.35
-2.02%		17.00
0
0%		 　16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		16.70
0
0%		16.70
0
0%		16.85
0.15
0.9%		 　16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		16.25
-0.15
-0.91%		16.30
0.05
0.31%		16.80
0.5
3.07%		 　17.00
0.2
1.19%		16.70
-0.3
-1.76%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.85
0.25
1.51%		 16.83
12 月　　16.85
0
0%		17.00
0.15
0.89%		17.05
0.05
0.29%		16.95
-0.1
-0.59%		17.00
0.05
0.29%		 　16.85
-0.15
-0.88%		17.00
0.15
0.89%		17.00
0
0%		17.20
0.2
1.18%		17.05
-0.15
-0.87%		 　16.85
-0.2
-1.17%		16.90
0.05
0.3%		17.20
0.3
1.78%		16.95
-0.25
-1.45%		16.75
-0.2
-1.18%		16.80
0.05
0.3%		 16.75
-0.05
-0.3%		16.95
0.2
1.19%		16.95
0
0%		17.00
0.05
0.29%		17.00
0
0%		　　　16.94

說明:最高漲幅:6.69%最低跌幅:-5.54% 最高價:21.85最低價:16.25平均價:17.92,灰色底表示週末,漲125天(32.2)元,跌148天(-37.65)元,平盤36天
7%=1,6%=2,5%=2,4%=5,3%=11,2%=17,1%=66,0%=57,-0%=1,-1%=7,-2%=12,-3%=30,-4%=36,-5%=62,

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 2618 6416892 2213 121818361 19.20 19.30 18.80 18.80 0.40 0% 18.75 308 18.80 204 23.80
2012-01-03 2618 12425230 2842 236207841 19.00 19.20 18.75 18.75 0.05 -0.27% 18.75 257 18.80 139 23.73
2012-01-04 2618 8102331 2808 152513716 18.80 19.05 18.75 18.75 0.00 0% 18.75 205 18.80 68 23.73
2012-01-05 2618 32172082 7893 625503973 19.00 19.85 18.85 19.65 0.90 4.8% 19.60 212 19.65 309 24.87
2012-01-06 2618 17747689 4539 347574573 19.65 19.75 19.35 19.35 0.30 -1.53% 19.35 41 19.40 18 24.49
2012-01-09 2618 8656989 2718 166901422 19.40 19.45 19.15 19.35 0.00 0% 19.30 10 19.35 103 24.49
2012-01-10 2618 22892770 6201 452066536 19.50 19.85 19.50 19.75 0.40 2.07% 19.70 275 19.75 26 25.00
2012-01-11 2618 30906906 8808 618214040 19.95 20.15 19.60 20.00 0.25 1.27% 20.00 22 20.05 223 25.32
2012-01-12 2618 22894033 6822 463317060 20.20 20.50 20.00 20.00 0.00 0% 20.00 848 20.05 23 25.32
2012-01-13 2618 28997145 7157 582766460 20.35 20.35 19.85 19.85 0.15 -0.75% 19.85 69 19.90 17 25.13
2012-01-16 2618 26003061 5445 524275132 20.50 20.60 19.80 19.80 0.05 -0.25% 19.80 186 19.85 35 25.06
2012-01-17 2618 12824999 3302 256131952 19.85 20.15 19.85 19.90 0.10 0.51% 19.90 373 19.95 134 25.19
2012-01-18 2618 16833282 6024 329872200 20.10 20.10 19.35 19.45 0.45 -2.26% 19.40 397 19.45 356 24.62
2012-01-30 2618 12511462 3816 246580554 19.80 19.85 19.60 19.60 0.15 0.77% 19.60 55 19.65 92 24.81
2012-01-31 2618 13193280 3907 260499800 19.65 20.00 19.55 19.85 0.25 1.28% 19.80 8 19.85 113 25.13
2012-02-01 2618 35900599 8569 740698534 19.95 20.90 19.85 20.90 1.05 5.29% 20.85 18 20.90 863 26.46
2012-02-02 2618 35941501 8457 771152275 21.20 21.70 21.20 21.50 0.60 2.87% 21.45 75 21.50 94 27.22
2012-02-03 2618 16829862 4978 359141202 21.50 21.85 21.05 21.05 0.45 -2.09% 21.05 436 21.10 11 26.65
2012-02-04 2618 13660861 3698 290426540 21.35 21.50 21.00 21.05 0.00 0% 21.05 161 21.10 13 26.65
2012-02-06 2618 49609775 9403 1096529541 21.40 22.50 21.40 21.65 0.60 2.85% 21.65 218 21.70 335 27.41
2012-02-07 2618 26042644 6205 569544672 21.95 22.25 21.55 21.55 0.10 -0.46% 21.55 332 21.60 71 27.28
2012-02-08 2618 14057193 3934 306674825 22.00 22.00 21.60 21.85 0.30 1.39% 21.80 318 21.85 9 27.66
2012-02-09 2618 20131384 4802 433770432 21.95 21.95 21.25 21.75 0.10 -0.46% 21.70 426 21.75 53 27.53
2012-02-10 2618 9167926 2874 197015990 21.80 21.85 21.25 21.30 0.45 -2.07% 21.30 320 21.35 28 26.96
2012-02-13 2618 19086943 4688 408486738 21.20 21.70 21.00 21.40 0.10 0.47% 21.40 671 21.45 2 27.09
2012-02-14 2618 14504631 5780 304752720 21.50 21.55 20.70 20.90 0.50 -2.34% 20.90 108 20.95 6 26.46
2012-02-15 2618 15500213 3638 329143351 21.25 21.40 21.10 21.20 0.30 1.44% 21.15 415 21.20 44 26.84
2012-02-16 2618 14081169 4561 298407927 21.00 21.50 20.75 20.80 0.40 -1.89% 20.80 62 20.85 5 26.33
2012-02-17 2618 20128266 5276 410611531 21.00 21.10 20.00 20.20 0.60 -2.88% 20.20 210 20.25 42 25.57
2012-02-20 2618 9997622 3213 201283417 20.45 20.45 19.90 20.10 0.10 -0.5% 20.10 92 20.15 30 25.44
2012-02-21 2618 11805986 3608 235224750 20.30 20.30 19.80 19.85 0.25 -1.24% 19.80 1236 19.85 36 25.13
2012-02-22 2618 12895720 3743 256087875 19.65 20.05 19.60 20.05 0.20 1.01% 20.00 483 20.05 51 25.38
2012-02-23 2618 16521346 4357 335935662 20.15 20.60 19.95 20.20 0.15 0.75% 20.20 64 20.25 150 25.57
2012-02-24 2618 9866129 3452 196332079 20.00 20.20 19.80 19.80 0.40 -1.98% 19.80 949 19.90 58 25.06
2012-02-29 2618 17529678 4537 351344160 19.85 20.25 19.80 20.05 0.25 1.26% 20.00 235 20.05 1 25.38
2012-03-01 2618 19336982 4880 393021194 20.20 20.60 20.10 20.40 0.35 1.75% 20.40 178 20.45 124 25.82
2012-03-02 2618 20730149 4790 416722370 20.65 20.70 19.90 19.95 0.45 -2.21% 19.95 519 20.00 150 25.25
2012-03-03 2618 15836845 3130 316266233 19.95 20.20 19.85 19.90 0.05 -0.25% 19.90 244 19.95 50 25.19
2012-03-05 2618 20451211 5765 395027911 19.80 19.90 19.05 19.05 0.85 -4.27% 19.05 666 19.10 80 24.11
2012-03-06 2618 21220925 5101 398077347 18.85 19.05 18.55 19.05 0.00 0% 19.00 81 19.05 126 24.11
2012-03-07 2618 23066158 6157 451268429 19.20 19.85 19.20 19.65 0.60 3.15% 19.60 280 19.65 45 24.87
2012-03-08 2618 20493239 5390 410860165 19.90 20.45 19.65 20.35 0.70 3.56% 20.30 111 20.35 372 25.76
2012-03-09 2618 9824637 2755 196781601 20.35 20.35 19.85 19.95 0.40 -1.97% 19.95 282 20.00 167 25.25
2012-03-12 2618 6479040 2512 127193654 19.85 19.90 19.45 19.45 0.50 -2.51% 19.45 113 19.50 90 24.62
2012-03-13 2618 8297088 3170 163948162 19.65 19.90 19.50 19.90 0.45 2.31% 19.85 217 19.90 332 25.19
2012-03-14 2618 19254243 4783 388147972 20.20 20.40 19.80 20.30 0.40 2.01% 20.25 25 20.30 189 25.70
2012-03-15 2618 5335260 1758 107516122 20.35 20.35 20.00 20.05 0.25 -1.23% 20.05 135 20.10 4 25.38
2012-03-16 2618 4459927 1793 89479625 20.10 20.30 19.95 19.95 0.10 -0.5% 19.95 70 20.00 265 25.25
2012-03-19 2618 13310961 3850 258871364 19.95 19.95 19.30 19.35 0.60 -3.01% 19.35 209 19.40 127 24.49
2012-03-20 2618 12806687 3528 244245753 19.25 19.45 18.90 18.90 0.45 -2.33% 18.90 552 18.95 258 23.92
2012-03-21 2618 9868434 2694 188725189 18.90 19.25 18.90 19.15 0.25 1.32% 19.15 246 19.20 222 24.24
2012-03-22 2618 4003270 1299 76875744 19.30 19.30 19.10 19.25 0.10 0.52% 19.20 30 19.25 163 24.37
2012-03-23 2618 6572816 1952 124802539 19.25 19.25 18.90 18.95 0.30 -1.56% 18.95 162 19.00 94 23.99
2012-03-26 2618 6590960 2550 123709623 18.85 18.85 18.65 18.75 0.20 -1.06% 18.75 392 18.80 31 23.73
2012-03-27 2618 5881471 1839 109738558 18.75 18.95 18.50 18.65 0.10 -0.53% 18.60 156 18.65 83 23.61
2012-03-28 2618 6965514 2012 130585742 18.65 19.00 18.55 18.60 0.05 -0.27% 18.60 236 18.70 215 310.00
2012-03-29 2618 11518484 3317 209690836 18.50 18.55 18.00 18.15 0.45 -2.42% 18.15 40 18.20 235 302.50
2012-03-30 2618 10641227 2870 191790548 18.05 18.15 17.80 18.15 0.00 0% 18.10 344 18.15 83 302.50
2012-04-02 2618 5292088 1983 94495302 17.85 18.00 17.70 17.95 0.20 -1.1% 17.90 298 17.95 195 299.17
2012-04-03 2618 12246009 4228 212894437 18.00 18.05 17.10 17.55 0.40 -2.23% 17.50 82 17.55 144 292.50
2012-04-05 2618 16565753 4271 279828238 17.00 17.15 16.75 16.90 0.65 -3.7% 16.90 225 16.95 170 281.67
2012-04-06 2618 16588752 3911 294493847 17.10 18.00 17.00 17.90 1.00 5.92% 17.85 23 17.90 90 298.33
2012-04-09 2618 8250284 2551 145544235 17.40 17.90 17.30 17.60 0.30 -1.68% 17.55 168 17.60 403 293.33
2012-04-10 2618 9256850 2441 163616385 17.70 18.00 17.35 17.50 0.10 -0.57% 17.45 328 17.50 30 291.67
2012-04-11 2618 13039748 3413 223802903 17.30 17.40 17.05 17.05 0.45 -2.57% 17.05 1109 17.10 131 284.17
2012-04-12 2618 5029166 1888 86233837 17.10 17.25 17.05 17.15 0.10 0.59% 17.15 285 17.20 183 285.83
2012-04-13 2618 5932417 1828 103394355 17.30 17.50 17.30 17.50 0.35 2.04% 17.45 394 17.50 214 291.67
2012-04-16 2618 4573459 1860 78478157 17.45 17.45 17.00 17.15 0.35 -2% 17.10 72 17.15 42 285.83
2012-04-17 2618 8869488 2459 150318046 17.30 17.30 16.80 16.80 0.35 -2.04% 16.80 206 16.85 25 280.00
2012-04-18 2618 5446661 2247 91514402 17.00 17.05 16.60 16.90 0.10 0.6% 16.85 213 16.90 102 281.67
2012-04-19 2618 7335615 3841 124702655 16.95 17.10 16.80 17.00 0.10 0.59% 17.00 323 17.05 352 283.33
2012-04-20 2618 4221124 1132 71282868 17.00 17.05 16.80 16.80 0.20 -1.18% 16.80 384 16.85 125 280.00
2012-04-23 2618 5065762 1564 86069704 16.80 17.10 16.80 17.00 0.20 1.19% 17.00 17 17.05 122 283.33
2012-04-24 2618 6546424 1530 111878261 17.00 17.20 17.00 17.10 0.10 0.59% 17.05 182 17.10 104 285.00
2012-04-25 2618 10412734 3567 183139330 17.20 17.85 17.20 17.85 0.75 4.39% 17.80 82 17.85 11 297.50
2012-04-26 2618 8087247 3038 144372339 18.15 18.15 17.55 17.90 0.05 0.28% 17.85 28 17.90 17 298.33
2012-04-27 2618 6736936 2812 119121115 18.00 18.05 17.45 17.45 0.45 -2.51% 17.45 8 17.50 19 290.83
2012-04-30 2618 6259186 1938 109961551 17.50 17.75 17.40 17.55 0.10 0.57% 17.50 117 17.55 26 292.50
2012-05-02 2618 10085179 2966 179064372 17.55 18.00 17.45 18.00 0.45 2.56% 17.95 2 18.00 558 0.00
2012-05-03 2618 9569684 2217 172192858 18.00 18.15 17.85 17.95 0.05 -0.28% 17.90 241 17.95 52 0.00
2012-05-04 2618 25642630 6819 477070880 18.10 18.85 18.05 18.70 0.75 4.18% 18.70 168 18.75 294 0.00
2012-05-07 2618 17474559 5138 328461017 19.00 19.25 18.50 18.50 0.20 -1.07% 18.45 237 18.50 116 0.00
2012-05-08 2618 13144790 3217 240719329 18.40 18.65 18.10 18.35 0.15 -0.81% 18.35 158 18.40 186 0.00
2012-05-09 2618 16041933 4178 295444653 18.15 18.70 18.05 18.35 0.00 0% 18.35 329 18.40 132 0.00
2012-05-10 2618 10971373 3339 203760006 18.50 18.75 18.40 18.40 0.05 0.27% 18.40 504 18.45 25 0.00
2012-05-11 2618 6480805 2098 119195761 18.40 18.60 18.30 18.35 0.05 -0.27% 18.30 568 18.35 16 0.00
2012-05-14 2618 5961998 1789 108237764 18.40 18.50 17.95 18.10 0.25 -1.36% 18.10 232 18.15 16 0.00
2012-05-15 2618 8758559 2400 157755623 17.85 18.25 17.75 18.10 0.00 0% 18.10 338 18.15 337 0.00
2012-05-16 2618 9218717 2736 166001920 18.30 18.45 17.70 17.70 0.40 -2.21% 17.65 229 17.70 11 0.00
2012-05-17 2618 7560762 2446 136545916 18.05 18.25 17.90 18.05 0.35 1.98% 18.05 204 18.10 329 0.00
2012-05-18 2618 15859879 4349 274519512 17.75 17.80 17.05 17.05 1.00 -5.54% 17.05 268 17.10 67 0.00
2012-05-21 2618 10399195 2505 179268660 17.40 17.40 17.00 17.00 0.05 -0.29% 17.00 636 17.10 87 0.00
2012-05-22 2618 11020016 2984 187418460 17.20 17.35 16.80 17.10 0.10 0.59% 17.05 76 17.10 76 0.00
2012-05-23 2618 8374048 2637 140343494 17.05 17.05 16.65 16.75 0.35 -2.05% 16.70 196 16.75 382 0.00
2012-05-24 2618 11009150 2724 183385445 16.85 17.00 16.35 16.55 0.20 -1.19% 16.50 146 16.55 258 0.00
2012-05-25 2618 8655217 2428 142989475 16.50 16.95 16.30 16.30 0.25 -1.51% 16.30 401 16.35 1 0.00
2012-05-28 2618 5240147 1980 85999956 16.30 16.65 16.20 16.45 0.15 0.92% 16.45 103 16.50 325 0.00
2012-05-29 2618 15084773 3464 256213338 16.50 17.25 16.50 17.05 0.60 3.65% 17.05 240 17.10 282 0.00
2012-05-30 2618 12680807 3466 214643080 17.00 17.05 16.85 16.85 0.20 -1.17% 16.85 332 16.90 74 0.00
2012-05-31 2618 24415683 6303 426329926 16.80 17.90 16.70 17.80 0.95 5.64% 17.75 1 17.80 70 0.00
2012-06-01 2618 20015235 5148 355508428 17.80 18.05 17.35 17.35 0.45 -2.53% 17.35 389 17.40 54 0.00
2012-06-04 2618 20584577 5642 358822189 17.10 17.65 17.10 17.60 0.25 1.44% 17.55 13 17.60 257 0.00
2012-06-05 2618 10882222 3504 193479499 17.90 18.00 17.60 17.60 0.00 0% 17.60 321 17.65 3 0.00
2012-06-06 2618 7863690 2227 137850049 17.75 17.85 17.30 17.40 0.20 -1.14% 17.40 27 17.45 63 0.00
2012-06-07 2618 5009121 1732 87454392 17.60 17.70 17.35 17.40 0.00 0% 17.40 283 17.45 198 0.00
2012-06-08 2618 8073900 2546 142801530 17.50 17.85 17.50 17.65 0.25 1.44% 17.65 223 17.70 75 0.00
2012-06-11 2618 6862496 2327 122962141 18.00 18.05 17.75 17.95 0.30 1.7% 17.90 72 17.95 174 0.00
2012-06-12 2618 9384000 2336 168415400 17.90 18.05 17.85 17.90 0.05 -0.28% 17.85 85 17.90 45 0.00
2012-06-13 2618 7113243 2439 125880771 17.90 18.00 17.55 17.65 0.25 -1.4% 17.65 93 17.70 119 0.00
2012-06-14 2618 9035186 2702 156713826 17.55 17.65 17.20 17.20 0.45 -2.55% 17.20 580 17.25 28 0.00
2012-06-15 2618 27545655 4820 487905628 17.15 18.35 17.05 18.35 1.15 6.69% 18.35 1257 18.40 777 0.00
2012-06-18 2618 19138469 5327 349991470 18.35 18.60 18.05 18.10 0.25 -1.36% 18.10 299 18.15 14 0.00
2012-06-19 2618 4196148 1523 76258710 18.30 18.30 18.10 18.15 0.05 0.28% 18.10 287 18.15 166 0.00
2012-06-20 2618 7648477 2066 137928986 18.20 18.25 17.90 18.10 0.05 -0.28% 18.05 274 18.10 90 0.00
2012-06-21 2618 7617994 2389 138707283 18.10 18.40 18.00 18.20 0.10 0.55% 18.20 237 18.25 194 0.00
2012-06-22 2618 15991710 4233 294894750 18.25 18.60 18.25 18.45 0.25 1.37% 18.45 279 18.50 145 0.00
2012-06-25 2618 12638044 3539 235532849 18.55 18.80 18.35 18.50 0.05 0.27% 18.50 399 18.55 44 0.00
2012-06-26 2618 6149050 1958 113075102 18.50 18.60 18.25 18.35 0.15 -0.81% 18.30 76 18.35 41 0.00
2012-06-27 2618 9339984 2505 172250390 18.40 18.65 18.20 18.65 0.30 1.63% 18.60 11 18.65 519 0.00
2012-06-28 2618 11662239 3132 212433602 18.65 18.70 18.00 18.00 0.65 -3.49% 18.00 855 18.05 46 0.00
2012-06-29 2618 10242090 2458 185435312 18.00 18.20 17.95 18.15 0.15 0.83% 18.15 14 18.20 231 0.00
2012-07-02 2618 10091320 2782 179893573 18.00 18.00 17.75 17.75 0.40 -2.2% 17.75 284 17.80 19 0.00
2012-07-03 2618 8067554 2519 144500436 17.80 18.05 17.75 17.80 0.05 0.28% 17.75 290 17.80 23 0.00
2012-07-04 2618 15527198 3814 272002708 17.65 17.70 17.40 17.55 0.25 -1.4% 17.55 163 17.60 746 0.00
2012-07-05 2618 9789016 2675 173984510 17.70 17.90 17.65 17.70 0.15 0.85% 17.70 18 17.75 120 0.00
2012-07-06 2618 9130458 2002 161398209 17.70 17.85 17.55 17.60 0.10 -0.56% 17.60 124 17.65 181 0.00
2012-07-09 2618 5191551 1548 91866389 17.75 17.85 17.60 17.60 0.00 0% 17.60 385 17.65 24 0.00
2012-07-10 2618 8104496 2328 144786691 17.80 18.05 17.70 17.75 0.15 0.85% 17.75 59 17.80 622 0.00
2012-07-11 2618 3598552 1551 64316857 17.95 17.95 17.80 17.85 0.10 0.56% 17.80 69 17.85 156 0.00
2012-07-12 2618 7156250 2735 125910864 17.90 17.90 17.40 17.50 0.35 -1.96% 17.50 69 17.55 140 0.00
2012-07-13 2618 11514302 2525 200707448 17.65 17.65 17.20 17.30 0.20 -1.14% 17.30 198 17.35 2 0.00
2012-07-16 2618 4310896 1274 74709548 17.45 17.50 17.25 17.30 0.00 0% 17.30 183 17.35 60 0.00
2012-07-17 2618 8025051 2437 141060346 17.35 18.00 17.30 17.90 0.60 3.47% 17.85 347 17.90 199 0.00
2012-07-18 2618 6968595 1725 122208546 17.80 17.80 17.40 17.40 0.50 -2.79% 17.35 486 17.45 310 0.00
2012-07-19 2618 6174016 1940 107489367 17.60 17.60 17.30 17.35 0.05 -0.29% 17.35 27 17.40 288 0.00
2012-07-20 2618 8746373 2106 149661541 17.25 17.30 17.05 17.10 0.25 -1.44% 17.10 107 17.15 213 0.00
2012-07-23 2618 7912463 2221 132240371 17.00 17.00 16.60 16.70 0.40 -2.34% 16.70 276 16.75 133 0.00
2012-07-24 2618 6829666 1777 114185210 16.60 16.85 16.60 16.70 0.00 0% 16.70 241 16.75 46 0.00
2012-07-25 2618 8370472 2933 140327977 16.70 16.90 16.55 16.60 0.10 -0.6% 16.60 784 16.65 10 0.00
2012-07-26 2618 7209743 1951 121006656 16.85 16.90 16.65 16.65 0.05 0.3% 16.65 167 16.70 29 0.00
2012-07-27 2618 7923958 2002 134860318 16.95 17.25 16.75 17.25 0.60 3.6% 17.15 6 17.25 245 0.00
2012-07-30 2618 5561817 1803 95917051 17.25 17.35 17.10 17.25 0.00 0% 17.25 44 17.30 243 0.00
2012-07-31 2618 11249128 2414 196558728 17.25 17.60 17.25 17.60 0.35 2.03% 17.55 11 17.60 1797 0.00
2012-08-01 2618 8280066 1943 144927630 17.60 17.60 17.40 17.40 0.20 -1.14% 17.40 954 17.45 4 0.00
2012-08-03 2618 10100404 1892 177211111 17.40 17.65 17.30 17.60 0.20 1.15% 17.55 6 17.60 309 0.00
2012-08-06 2618 5519069 1669 97116289 17.80 17.80 17.45 17.50 0.10 -0.57% 17.50 590 17.55 145 0.00
2012-08-07 2618 6899121 2022 120448893 17.55 17.60 17.35 17.50 0.00 0% 17.50 16 17.55 279 0.00
2012-08-08 2618 6638735 2179 116017639 17.55 17.65 17.35 17.40 0.10 -0.57% 17.40 388 17.45 6 0.00
2012-08-09 2618 7727267 2258 135895495 17.55 17.70 17.50 17.55 0.15 0.86% 17.55 261 17.60 331 0.00
2012-08-10 2618 9374272 3061 164183419 17.60 17.75 17.35 17.50 0.05 -0.28% 17.45 860 17.50 36 0.00
2012-08-13 2618 8300841 1669 143712466 17.60 17.60 17.20 17.20 0.30 -1.71% 17.20 415 17.25 20 0.00
2012-08-14 2618 21626009 4490 381546186 17.20 17.85 17.20 17.75 0.55 3.2% 17.70 369 17.75 23 0.00
2012-08-15 2618 9540418 2279 168873980 17.85 17.85 17.55 17.70 0.05 -0.28% 17.65 248 17.70 38 0.00
2012-08-16 2618 10946538 2369 194260522 17.55 17.90 17.55 17.70 0.00 0% 17.70 191 17.75 125 0.00
2012-08-17 2618 8496876 2114 151200779 17.60 17.90 17.60 17.90 0.20 1.13% 17.85 146 17.90 365 0.00
2012-08-20 2618 12922881 3914 223518280 17.80 17.85 17.05 17.25 0.65 -3.63% 17.25 154 17.30 18 0.00
2012-08-21 2618 8767344 2783 151005414 17.25 17.45 17.10 17.15 0.10 -0.58% 17.10 994 17.15 477 0.00
2012-08-22 2618 5798391 2613 99773392 17.15 17.30 17.10 17.25 0.10 0.58% 17.20 529 17.25 21 0.00
2012-08-23 2618 7616622 2101 130851767 17.30 17.35 17.10 17.25 0.00 0% 17.20 163 17.25 346 0.00
2012-08-24 2618 3387447 1255 58347435 17.35 17.35 17.15 17.20 0.05 -0.29% 17.20 83 17.25 143 0.00
2012-08-27 2618 10036905 3240 169750389 17.20 17.20 16.80 16.85 0.35 -2.03% 16.85 293 16.90 25 0.00
2012-08-28 2618 4080107 1480 68958042 16.90 17.00 16.80 16.90 0.05 0.3% 16.90 6 16.95 226 0.00
2012-08-29 2618 2831869 950 47914679 16.95 16.95 16.85 16.95 0.05 0.3% 16.95 53 17.00 577 0.00
2012-08-30 2618 12711511 3841 216298495 17.00 17.15 16.90 17.05 0.10 0.59% 17.00 640 17.05 366 0.00
2012-08-31 2618 10373358 2471 175326652 17.05 17.05 16.80 16.80 0.25 -1.47% 16.80 1932 16.85 20 0.00
2012-09-03 2618 8101882 2425 136310270 16.80 16.95 16.70 16.80 0.00 0% 16.80 2239 16.85 13 0.00
2012-09-04 2618 8977618 2424 149865313 16.80 16.85 16.50 16.60 0.20 -1.19% 16.55 587 16.60 82 0.00
2012-09-05 2618 10152388 2906 167057970 16.55 16.65 16.35 16.50 0.10 -0.6% 16.50 179 16.55 331 0.00
2012-09-06 2618 5201226 1548 86335312 16.55 16.75 16.45 16.60 0.10 0.61% 16.55 15 16.60 180 0.00
2012-09-07 2618 8391263 2138 141379294 16.85 16.95 16.75 16.90 0.30 1.81% 16.80 50 16.90 25 0.00
2012-09-10 2618 6606080 2173 111878772 16.90 17.10 16.80 16.85 0.05 -0.3% 16.80 382 16.85 196 0.00
2012-09-11 2618 5792272 1599 96257227 16.85 16.85 16.45 16.60 0.25 -1.48% 16.60 292 16.65 192 0.00
2012-09-12 2618 5164502 1654 85917067 16.65 16.85 16.50 16.50 0.10 -0.6% 16.50 1101 16.55 116 0.00
2012-09-13 2618 5772242 1884 95834684 16.50 16.70 16.50 16.65 0.15 0.91% 16.60 634 16.65 120 0.00
2012-09-14 2618 11453010 3260 190343777 16.70 16.75 16.55 16.65 0.00 0% 16.60 172 16.65 691 0.00
2012-09-17 2618 10487597 2444 176785217 16.75 17.00 16.65 16.75 0.10 0.6% 16.75 372 16.80 91 0.00
2012-09-18 2618 10895421 2719 184097666 16.90 17.05 16.75 16.75 0.00 0% 16.75 532 16.80 6 0.00
2012-09-19 2618 18112558 4319 310396143 17.00 17.20 17.00 17.20 0.45 2.69% 17.15 213 17.20 44 0.00
2012-09-20 2618 25228790 5909 444129432 17.40 17.85 17.40 17.50 0.30 1.74% 17.50 652 17.55 40 0.00
2012-09-21 2618 10658994 2929 185634877 17.60 17.60 17.30 17.45 0.05 -0.29% 17.45 38 17.50 418 0.00
2012-09-24 2618 8805345 2444 154420625 17.55 17.65 17.30 17.60 0.15 0.86% 17.55 31 17.60 179 0.00
2012-09-25 2618 8280885 2409 146495178 17.80 17.80 17.55 17.55 0.05 -0.28% 17.55 242 17.60 88 0.00
2012-09-26 2618 13717094 3560 233119898 17.00 17.30 16.80 17.00 0.55 -3.13% 17.00 94 17.05 393 0.00
2012-09-27 2618 4223897 1606 72075728 17.00 17.15 16.95 17.10 0.10 0.59% 17.05 189 17.10 91 0.00
2012-09-28 2618 6179553 1727 106395846 17.25 17.35 17.00 17.20 0.10 0.58% 17.20 51 17.25 48 0.00
2012-10-01 2618 2976024 1047 51164191 17.50 17.50 17.05 17.15 0.05 -0.29% 17.10 301 17.15 20 0.00
2012-10-02 2618 33943289 6480 603032726 17.40 18.00 17.40 17.70 0.55 3.21% 17.70 777 17.75 27 0.00
2012-10-03 2618 44183503 8965 797534947 17.90 18.20 17.90 17.90 0.20 1.13% 17.85 451 17.90 8 0.00
2012-10-04 2618 18613567 5115 338363425 18.20 18.35 18.05 18.15 0.25 1.4% 18.10 880 18.15 96 0.00
2012-10-05 2618 11148742 2724 199215534 18.00 18.00 17.80 17.85 0.30 -1.65% 17.85 224 17.90 380 0.00
2012-10-08 2618 8839961 4221 157183550 18.00 18.00 17.70 17.75 0.10 -0.56% 17.75 71 17.80 723 0.00
2012-10-09 2618 9562737 2228 171156805 17.95 18.10 17.70 17.70 0.05 -0.28% 17.70 294 17.75 24 0.00
2012-10-11 2618 12240939 4327 217413996 17.60 18.00 17.50 17.80 0.10 0.56% 17.75 251 17.80 382 0.00
2012-10-12 2618 6160854 1896 109561387 17.80 17.90 17.70 17.85 0.05 0.28% 17.80 252 17.85 133 0.00
2012-10-15 2618 3458512 1428 61587891 17.80 17.95 17.70 17.80 0.05 -0.28% 17.75 42 17.80 267 0.00
2012-10-16 2618 4593793 1619 81908665 18.00 18.00 17.70 17.85 0.05 0.28% 17.80 5 17.85 117 0.00
2012-10-17 2618 5431231 1850 96583453 18.00 18.00 17.70 17.70 0.15 -0.84% 17.70 166 17.75 28 0.00
2012-10-18 2618 3218424 1190 56875331 17.85 17.85 17.55 17.60 0.10 -0.56% 17.60 102 17.65 12 0.00
2012-10-19 2618 6120467 1798 107503959 17.70 17.70 17.50 17.50 0.10 -0.57% 17.50 461 17.55 25 0.00
2012-10-22 2618 9633296 2527 171368817 17.60 17.90 17.50 17.75 0.25 1.43% 17.75 571 17.80 21 0.00
2012-10-23 2618 7719406 2110 138363234 17.85 18.05 17.85 17.90 0.15 0.85% 17.90 5 17.95 605 0.00
2012-10-24 2618 6030675 1986 106676206 17.90 17.90 17.55 17.55 0.35 -1.96% 17.55 275 17.60 432 0.00
2012-10-25 2618 6461000 1385 113475991 17.55 17.65 17.50 17.55 0.00 0% 17.55 1347 17.60 26 0.00
2012-10-26 2618 14146113 2890 240959427 17.60 17.75 16.75 16.80 0.75 -4.27% 16.80 13 16.85 438 0.00
2012-10-29 2618 4661912 1331 78914404 16.95 17.10 16.85 16.90 0.10 0.6% 16.85 13 16.90 43 0.00
2012-10-30 2618 5332210 1905 90932920 17.05 17.20 16.90 17.10 0.20 1.18% 17.05 306 17.10 4508 0.00
2012-10-31 2618 5703099 1842 98092663 17.20 17.50 16.95 16.95 0.15 -0.88% 16.95 33 17.00 49 0.00
2012-11-01 2618 5325149 1509 90909733 17.10 17.20 16.90 17.20 0.25 1.47% 17.15 4 17.20 426 0.00
2012-11-02 2618 5192133 1406 88662890 17.25 17.25 16.95 17.00 0.20 -1.16% 17.00 1138 17.05 144 0.00
2012-11-05 2618 4161388 1305 70801712 17.00 17.15 16.90 17.05 0.05 0.29% 17.00 90 17.05 214 0.00
2012-11-06 2618 6658112 1755 115136615 17.05 17.40 17.05 17.35 0.30 1.76% 17.35 34 17.40 669 0.00
2012-11-07 2618 4048122 1305 70027791 17.35 17.40 17.15 17.35 0.00 0% 17.30 7 17.35 285 0.00
2012-11-08 2618 5998560 1830 102732620 17.30 17.35 17.00 17.00 0.35 -2.02% 17.00 768 17.05 237 0.00
2012-11-09 2618 5461046 1678 92904932 16.95 17.15 16.85 17.00 0.00 0% 17.00 55 17.05 138 0.00
2012-11-12 2618 4503763 1481 76297333 16.90 17.10 16.90 16.90 0.10 -0.59% 16.90 379 16.95 1 0.00
2012-11-13 2618 7022506 2930 117522068 16.85 16.90 16.60 16.70 0.20 -1.18% 16.65 106 16.70 253 0.00
2012-11-14 2618 4517932 1202 75518701 16.70 16.80 16.60 16.70 0.00 0% 16.65 164 16.70 101 0.00
2012-11-15 2618 2953646 1233 49249324 16.70 16.80 16.55 16.70 0.00 0% 16.65 212 16.70 62 0.00
2012-11-16 2618 5297191 1195 89160347 16.85 16.90 16.75 16.85 0.15 0.9% 16.80 606 16.85 93 0.00
2012-11-19 2618 3746787 1115 62495542 16.80 16.85 16.55 16.75 0.10 -0.59% 16.70 28 16.75 284 0.00
2012-11-20 2618 8218616 2609 135694135 16.75 16.75 16.40 16.40 0.35 -2.09% 16.40 28 16.45 765 0.00
2012-11-21 2618 5349718 1826 87638004 16.45 16.55 16.20 16.25 0.15 -0.91% 16.20 281 16.25 139 0.00
2012-11-22 2618 5028301 1032 81960589 16.30 16.50 16.20 16.30 0.05 0.31% 16.25 130 16.30 174 0.00
2012-11-23 2618 5050949 1991 84199228 16.40 16.80 16.40 16.80 0.50 3.07% 16.75 95 16.80 225 0.00
2012-11-26 2618 6378001 2016 107093750 16.85 17.00 16.65 17.00 0.20 1.19% 16.95 50 17.00 517 0.00
2012-11-27 2618 6579848 2278 110523046 17.05 17.05 16.70 16.70 0.30 -1.76% 16.70 147 16.75 92 0.00
2012-11-28 2618 10681820 2910 176483689 16.60 16.65 16.45 16.50 0.20 -1.2% 16.50 48 16.60 107 0.00
2012-11-29 2618 9707618 3114 162385093 16.60 16.85 16.60 16.60 0.10 0.61% 16.60 308 16.65 2 0.00
2012-11-30 2618 14440836 3236 242724022 16.60 16.95 16.60 16.85 0.25 1.51% 16.80 8 16.85 75 0.00
2012-12-03 2618 10780075 2460 182251396 16.90 17.10 16.75 16.85 0.00 0% 16.80 261 16.85 215 0.00
2012-12-04 2618 13520933 3614 226203642 16.75 17.00 16.55 17.00 0.15 0.89% 16.95 260 17.00 808 0.00
2012-12-05 2618 18223272 4037 310001374 17.00 17.15 16.85 17.05 0.05 0.29% 17.00 384 17.05 250 0.00
2012-12-06 2618 14665627 3239 250588361 17.15 17.25 16.95 16.95 0.10 -0.59% 16.95 88 17.00 329 0.00
2012-12-07 2618 10053919 2686 171761807 17.00 17.20 17.00 17.00 0.05 0.29% 17.00 284 17.05 215 0.00
2012-12-10 2618 5010716 1352 85030970 17.05 17.15 16.85 16.85 0.15 -0.88% 16.85 390 16.90 30 0.00
2012-12-11 2618 4966314 1550 83998904 16.95 17.05 16.80 17.00 0.15 0.89% 16.95 20 17.00 334 0.00
2012-12-12 2618 7835664 2081 133666134 17.15 17.15 16.95 17.00 0.00 0% 17.00 147 17.05 121 0.00
2012-12-13 2618 12643492 2884 216999638 17.15 17.25 17.05 17.20 0.20 1.18% 17.20 29 17.25 707 0.00
2012-12-14 2618 4276463 1711 73116721 17.20 17.20 17.00 17.05 0.15 -0.87% 17.05 646 17.10 51 0.00
2012-12-17 2618 5694934 1975 96740925 17.10 17.20 16.85 16.85 0.20 -1.17% 16.85 642 16.90 18 0.00
2012-12-18 2618 3853274 1174 65289498 16.90 17.00 16.90 16.90 0.05 0.3% 16.90 25 16.95 202 0.00
2012-12-19 2618 16242753 3706 280875042 17.00 17.50 16.95 17.20 0.30 1.78% 17.15 257 17.20 473 0.00
2012-12-20 2618 7591616 1960 129607078 17.20 17.20 16.95 16.95 0.25 -1.45% 16.95 112 17.00 235 0.00
2012-12-21 2618 5757949 1853 96933081 17.00 17.05 16.75 16.75 0.20 -1.18% 16.75 299 16.80 269 0.00
2012-12-22 2618 3026444 784 50798701 16.80 16.90 16.75 16.80 0.05 0.3% 16.75 415 16.80 2 0.00
2012-12-24 2618 4623072 1468 77573796 16.85 16.90 16.70 16.75 0.05 -0.3% 16.70 447 16.75 16 0.00
2012-12-25 2618 5077069 1767 85461243 16.80 17.00 16.65 16.95 0.20 1.19% 16.90 190 16.95 55 0.00
2012-12-26 2618 5462856 1557 92942944 17.05 17.10 16.95 16.95 0.00 0% 16.95 125 17.00 42 0.00
2012-12-27 2618 4831348 1225 82279965 16.95 17.10 16.90 17.00 0.05 0.29% 17.00 107 17.05 86 0.00
2012-12-28 2618 6419137 1583 109588799 17.20 17.20 17.00 17.00 0.00 0% 17.00 258 17.05 4 0.00