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　25.20
0
0%		25.25
0.05
0.2%		25.15
-0.1
-0.4%		 　24.90
-0.25
-0.99%		25.10
0.2
0.8%		25.10
0
0%		25.30
0.2
0.8%		25.65
0.35
1.38%		 　26.00
0.35
1.36%		25.70
-0.3
-1.15%		25.50
-0.2
-0.78%		25.20
-0.3
-1.18%		25.50
0.3
1.19%		 　25.50
0
0%		25.60
0.1
0.39%		25.60
0
0%		25.30
-0.3
-1.17%		25.35
0.05
0.2%		 　25.45
0.1
0.39%		25.70
0.25
0.98%		25.95
0.25
0.97%		25.30
-0.65
-2.5%		25.43
2 月25.75
0.45
1.78%		 　25.75
0
0%		25.60
-0.15
-0.58%		25.35
-0.25
-0.98%		 　　　　　　　　　　25.90
0.55
2.17%		25.70
-0.2
-0.77%		26.00
0.3
1.17%		25.70
-0.3
-1.15%		25.85
0.15
0.58%		26.25
0.4
1.55%		 26.05
-0.2
-0.76%		25.60
-0.45
-1.73%		25.95
0.35
1.37%		 25.89
3 月26.15
0.2
0.77%		 　25.60
-0.55
-2.1%		25.70
0.1
0.39%		25.90
0.2
0.78%		25.70
-0.2
-0.77%		25.75
0.05
0.19%		 　25.70
-0.05
-0.19%		25.50
-0.2
-0.78%		25.35
-0.15
-0.59%		25.10
-0.25
-0.99%		25.35
0.25
1%		 　25.35
0
0%		25.45
0.1
0.39%		25.10
-0.35
-1.38%		24.95
-0.15
-0.6%		24.55
-0.4
-1.6%		 　24.75
0.2
0.81%		24.70
-0.05
-0.2%		24.75
0.05
0.2%		24.70
-0.05
-0.2%		25.00
0.3
1.21%		 25.25
4 月24.65
-0.35
-1.4%		24.85
0.2
0.81%		25.00
0.15
0.6%		 　　　24.30
-0.7
-2.8%		24.30
0
0%		24.30
0
0%		24.40
0.1
0.41%		24.45
0.05
0.2%		 　24.50
0.05
0.2%		24.80
0.3
1.22%		24.65
-0.15
-0.6%		24.55
-0.1
-0.41%		24.50
-0.05
-0.2%		 　24.45
-0.05
-0.2%		24.75
0.3
1.23%		24.90
0.15
0.61%		25.05
0.15
0.6%		25.10
0.05
0.2%		 　25.10
0
0%		25.45
0.35
1.39%		 24.72
5 月　25.70
0.25
0.98%		25.95
0.25
0.97%		 　26.00
0.05
0.19%		26.00
0
0%		26.30
0.3
1.15%		26.20
-0.1
-0.38%		26.00
-0.2
-0.76%		 　25.70
-0.3
-1.15%		25.90
0.2
0.78%		26.10
0.2
0.77%		25.60
-0.5
-1.92%		25.00
-0.6
-2.34%		 　25.15
0.15
0.6%		25.00
-0.15
-0.6%		25.00
0
0%		24.55
-0.45
-1.8%		24.55
0
0%		 　24.30
-0.25
-1.02%		24.35
0.05
0.21%		24.40
0.05
0.21%		23.90
-0.5
-2.05%		22.70
-1.2
-5.02%		25.21
6 月 　23.30
0.6
2.64%		23.00
-0.3
-1.29%		22.90
-0.1
-0.43%		22.90
0
0%		22.95
0.05
0.22%		 　23.30
0.35
1.53%		23.50
0.2
0.86%		 23.35
-0.15
-0.64%		22.90
-0.45
-1.93%		 　23.30
0.4
1.75%		23.40
0.1
0.43%		24.25
0.85
3.63%		24.05
-0.2
-0.82%		25.70
1.65
6.86%		 　25.80
0.1
0.39%		25.25
-0.55
-2.13%		24.60
-0.65
-2.57%		25.05
0.45
1.83%		25.45
0.4
1.6%		 24.1
7 月25.60
0.15
0.59%		25.05
-0.55
-2.15%		25.10
0.05
0.2%		25.00
-0.1
-0.4%		25.05
0.05
0.2%		 　25.10
0.05
0.2%		25.35
0.25
1%		24.15
-1.2
-4.73%		24.15
0
0%		24.30
0.15
0.62%		 　24.80
0.5
2.06%		25.20
0.4
1.61%		25.60
0.4
1.59%		25.25
-0.35
-1.37%		24.85
-0.4
-1.58%		 　24.80
-0.05
-0.2%		24.80
0
0%		24.75
-0.05
-0.2%		24.50
-0.25
-1.01%		24.30
-0.2
-0.82%		 　24.30
0
0%		24.45
0.15
0.62%		24.20
-0.25
-1.02%		24.8
8 月24.15
-0.05
-0.21%		24.25
0.1
0.41%		 　23.90
-0.35
-1.44%		23.95
0.05
0.21%		23.70
-0.25
-1.04%		24.00
0.3
1.27%		23.90
-0.1
-0.42%		 　23.95
0.05
0.21%		23.90
-0.05
-0.21%		23.50
-0.4
-1.67%		23.85
0.35
1.49%		23.80
-0.05
-0.21%		 　24.50
0.7
2.94%		24.00
-0.5
-2.04%		 23.90
-0.1
-0.42%		24.30
0.4
1.67%		 　24.25
-0.05
-0.21%		23.90
-0.35
-1.44%		23.95
0.05
0.21%		23.95
0
0%		24.40
0.45
1.88%		 24.03
9 月　24.35
-0.05
-0.2%		24.25
-0.1
-0.41%		24.40
0.15
0.62%		24.50
0.1
0.41%		24.45
-0.05
-0.2%		 　24.50
0.05
0.2%		24.40
-0.1
-0.41%		24.40
0
0%		24.70
0.3
1.23%		24.45
-0.25
-1.01%		24.50
0.05
0.2%		 24.50
0
0%		24.65
0.15
0.61%		24.70
0.05
0.2%		 　　　24.75
0.05
0.2%		24.80
0.05
0.2%		24.65
-0.15
-0.6%		24.65
0
0%		24.70
0.05
0.2%		 　25.00
0.3
1.21%		 24.62
10 月25.40
0.4
1.6%		25.30
-0.1
-0.39%		25.20
-0.1
-0.4%		25.20
0
0%		 　25.65
0.45
1.79%		25.60
-0.05
-0.19%		25.45
-0.15
-0.59%		 25.65
0.2
0.79%		 　25.60
-0.05
-0.19%		25.60
0
0%		26.00
0.4
1.56%		25.85
-0.15
-0.58%		25.85
0
0%		 　25.90
0.05
0.19%		25.70
-0.2
-0.77%		25.50
-0.2
-0.78%		25.85
0.35
1.37%		25.50
-0.35
-1.35%		 　25.70
0.2
0.78%		25.60
-0.1
-0.39%		26.15
0.55
2.15%		26.85
0.7
2.68%		25.69
11 月26.45
-0.4
-1.49%		 　26.90
0.45
1.7%		26.50
-0.4
-1.49%		26.10
-0.4
-1.51%		26.05
-0.05
-0.19%		25.75
-0.3
-1.15%		 　25.95
0.2
0.78%		25.65
-0.3
-1.16%		25.75
0.1
0.39%		25.85
0.1
0.39%		26.00
0.15
0.58%		 　25.95
-0.05
-0.19%		26.00
0.05
0.19%		26.20
0.2
0.77%		26.00
-0.2
-0.76%		26.05
0.05
0.19%		 　26.15
0.1
0.38%		26.30
0.15
0.57%		26.25
-0.05
-0.19%		26.15
-0.1
-0.38%		26.20
0.05
0.19%		 26.15
12 月　26.40
0.2
0.76%		26.75
0.35
1.33%		27.15
0.4
1.5%		26.95
-0.2
-0.74%		27.00
0.05
0.19%		 　27.30
0.3
1.11%		27.60
0.3
1.1%		27.75
0.15
0.54%		27.55
-0.2
-0.72%		27.75
0.2
0.73%		 　28.20
0.45
1.62%		28.05
-0.15
-0.53%		27.95
-0.1
-0.36%		27.95
0
0%		27.80
-0.15
-0.54%		 　28.05
0.25
0.9%		28.20
0.15
0.53%		28.25
0.05
0.18%		28.80
0.55
1.95%		29.00
0.2
0.69%		 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		27.89

說明:最高漲幅:6.86%最低跌幅:-5.02% 最高價:29.10最低價:22.70平均價:25.3,灰色底表示週末,漲162天(38.5)元,跌118天(-28.95)元,平盤30天
7%=1,4%=1,3%=5,2%=28,1%=74,0%=83,-0%=2,-1%=4,-2%=15,-3%=41,-4%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1717 598185 283 15133045 25.20 25.35 25.15 25.20 0.05 0% 25.20 12 25.30 18 19.53
2013-01-03 1717 314048 181 7923900 25.45 25.45 25.00 25.25 0.05 0.2% 25.15 11 25.25 70 19.57
2013-01-04 1717 532682 217 13388200 25.10 25.25 25.05 25.15 0.10 -0.4% 25.05 32 25.20 17 19.50
2013-01-07 1717 467370 264 11687909 25.10 25.15 24.90 24.90 0.25 -0.99% 24.90 33 25.00 70 19.30
2013-01-08 1717 501939 218 12532166 24.85 25.10 24.75 25.10 0.20 0.8% 25.00 400 25.10 56 19.46
2013-01-09 1717 464181 227 11652890 24.90 25.25 24.90 25.10 0.00 0% 25.10 18 25.15 75 19.46
2013-01-10 1717 1017301 456 25672880 25.25 25.30 25.15 25.30 0.20 0.8% 25.25 5 25.30 118 19.61
2013-01-11 1717 1696961 623 43437592 25.50 25.75 25.40 25.65 0.35 1.38% 25.65 9 25.70 38 19.88
2013-01-14 1717 856358 422 22003242 25.70 26.00 25.25 26.00 0.35 1.36% 25.95 1 26.00 35 20.16
2013-01-15 1717 688826 315 17777034 26.00 26.00 25.70 25.70 0.30 -1.15% 25.70 6 25.80 29 19.92
2013-01-16 1717 765712 415 19594658 25.70 25.70 25.50 25.50 0.20 -0.78% 25.50 73 25.55 58 19.77
2013-01-17 1717 776302 368 19749311 25.60 25.60 25.15 25.20 0.30 -1.18% 25.20 2 25.25 38 19.53
2013-01-18 1717 660247 296 16722401 25.50 25.50 25.20 25.50 0.30 1.19% 25.40 1 25.50 61 19.77
2013-01-21 1717 284463 143 7253030 25.60 25.60 25.40 25.50 0.00 0% 25.45 11 25.50 3 19.77
2013-01-22 1717 360664 203 9186529 25.50 25.60 25.35 25.60 0.10 0.39% 25.50 2 25.60 19 19.84
2013-01-23 1717 404762 219 10400580 25.80 25.80 25.60 25.60 0.00 0% 25.60 28 25.65 8 19.84
2013-01-24 1717 390486 259 9943393 25.70 25.70 25.30 25.30 0.30 -1.17% 25.30 47 25.35 2 19.61
2013-01-25 1717 607089 364 15319440 25.30 25.40 25.10 25.35 0.05 0.2% 25.30 10 25.40 7 19.65
2013-01-28 1717 346057 178 8799339 25.50 25.50 25.30 25.45 0.10 0.39% 25.40 100 25.45 23 19.73
2013-01-29 1717 394144 242 10074880 25.50 25.70 25.40 25.70 0.25 0.98% 25.60 8 25.70 75 19.92
2013-01-30 1717 729329 425 18840279 25.70 25.95 25.65 25.95 0.25 0.97% 25.90 1 25.95 23 20.12
2013-01-31 1717 1032716 629 26341956 26.00 26.00 25.25 25.30 0.65 -2.5% 25.30 21 25.40 21 19.61
2013-02-01 1717 486572 305 12415536 25.30 25.75 25.30 25.75 0.45 1.78% 25.60 27 25.75 7 19.96
2013-02-04 1717 429328 263 11043539 25.75 25.80 25.55 25.75 0.00 0% 25.70 10 25.75 23 19.96
2013-02-05 1717 482895 321 12286329 25.75 25.75 25.30 25.60 0.15 -0.58% 25.50 5 25.60 52 19.84
2013-02-06 1717 359173 175 9171429 25.70 25.70 25.35 25.35 0.25 -0.98% 25.35 32 25.40 1 19.65
2013-02-18 1717 1109824 594 28516252 25.55 25.90 25.45 25.90 0.55 2.17% 25.80 10 25.90 2 20.08
2013-02-19 1717 709111 424 18335783 26.00 26.00 25.70 25.70 0.20 -0.77% 25.70 8 25.85 1 19.92
2013-02-20 1717 511781 368 13240973 25.70 26.00 25.60 26.00 0.30 1.17% 25.90 14 26.00 240 20.16
2013-02-21 1717 614553 377 15856604 26.00 26.00 25.70 25.70 0.30 -1.15% 25.70 27 25.75 19 19.92
2013-02-22 1717 613609 336 15804245 25.60 25.95 25.50 25.85 0.15 0.58% 25.70 2 25.85 37 20.04
2013-02-23 1717 933320 377 24334094 25.85 26.35 25.85 26.25 0.40 1.55% 26.20 10 26.25 1 20.35
2013-02-25 1717 967228 545 25353128 26.25 26.40 26.05 26.05 0.20 -0.76% 26.05 71 26.30 17 20.19
2013-02-26 1717 632674 370 16281547 25.90 26.00 25.60 25.60 0.45 -1.73% 25.60 56 25.70 12 19.84
2013-02-27 1717 990439 474 25775464 25.80 26.30 25.65 25.95 0.35 1.37% 25.95 127 26.05 17 20.12
2013-03-01 1717 620441 386 16095116 25.95 26.20 25.65 26.15 0.20 0.77% 26.10 1 26.15 33 20.27
2013-03-04 1717 988149 741 25454424 26.15 26.15 25.60 25.60 0.55 -2.1% 25.60 76 25.70 14 19.84
2013-03-05 1717 662200 415 16967817 25.60 25.90 25.50 25.70 0.10 0.39% 25.65 1 25.75 25 19.92
2013-03-06 1717 441924 239 11430535 25.75 25.90 25.75 25.90 0.20 0.78% 25.85 21 25.90 31 20.08
2013-03-07 1717 403127 289 10365584 25.90 25.90 25.60 25.70 0.20 -0.77% 25.65 15 25.70 37 19.92
2013-03-08 1717 744673 398 19115424 25.70 25.90 25.60 25.75 0.05 0.19% 25.70 5 25.75 2 19.96
2013-03-11 1717 796193 429 20443851 25.90 25.90 25.50 25.70 0.05 -0.19% 25.70 2 25.75 7 19.92
2013-03-12 1717 480804 243 12276600 25.60 25.70 25.40 25.50 0.20 -0.78% 25.45 5 25.50 4 19.77
2013-03-13 1717 346885 203 8819083 25.50 25.65 25.25 25.35 0.15 -0.59% 25.35 9 25.40 2 19.65
2013-03-14 1717 677257 338 17026379 25.10 25.50 25.10 25.10 0.25 -0.99% 25.10 60 25.20 2 19.46
2013-03-15 1717 683094 371 17220313 25.10 25.40 25.00 25.35 0.25 1% 25.35 23 25.40 36 19.65
2013-03-18 1717 777978 457 19678890 25.20 25.90 25.05 25.35 0.00 0% 25.35 2 25.40 11 19.65
2013-03-19 1717 1254061 561 31569741 25.50 25.50 25.00 25.45 0.10 0.39% 25.35 2 25.45 6 19.73
2013-03-20 1717 1263074 762 31754500 25.40 25.40 25.00 25.10 0.35 -1.38% 25.10 6 25.15 1 19.46
2013-03-21 1717 919881 494 23020925 25.10 25.15 24.90 24.95 0.15 -0.6% 24.95 13 25.00 14 19.34
2013-03-22 1717 772084 439 19070109 24.95 24.95 24.50 24.55 0.40 -1.6% 24.55 7 24.60 12 19.03
2013-03-25 1717 428323 251 10557885 24.55 24.80 24.55 24.75 0.20 0.81% 24.75 19 24.80 42 19.19
2013-03-26 1717 713418 426 17608921 24.75 24.85 24.60 24.70 0.05 -0.2% 24.70 12 24.75 21 19.15
2013-03-27 1717 638342 333 15774956 24.70 24.80 24.60 24.75 0.05 0.2% 24.75 42 24.80 74 19.19
2013-03-28 1717 825502 428 20329245 24.75 24.75 24.50 24.70 0.05 -0.2% 24.60 2 24.70 2 19.15
2013-03-29 1717 617215 433 15260442 24.70 25.00 24.55 25.00 0.30 1.21% 24.90 16 25.00 8 19.69
2013-04-01 1717 535151 304 13239459 25.20 25.20 24.50 24.65 0.35 -1.4% 24.65 30 24.70 27 19.41
2013-04-02 1717 414448 205 10219111 24.70 24.85 24.45 24.85 0.20 0.81% 24.70 2 24.85 40 19.57
2013-04-03 1717 547408 423 13603453 24.85 25.00 24.70 25.00 0.15 0.6% 24.85 1 25.00 48 19.69
2013-04-08 1717 1240830 930 30354312 24.70 24.85 24.30 24.30 0.70 -2.8% 24.30 152 24.35 3 19.13
2013-04-09 1717 867202 497 21066902 24.30 24.55 24.20 24.30 0.00 0% 24.30 13 24.35 24 19.13
2013-04-10 1717 637982 416 15502107 24.30 24.45 24.15 24.30 0.00 0% 24.30 155 24.40 4 19.13
2013-04-11 1717 1048138 566 25502847 24.30 24.45 24.20 24.40 0.10 0.41% 24.35 4 24.40 4 19.21
2013-04-12 1717 443105 208 10828747 24.40 24.55 24.30 24.45 0.05 0.2% 24.45 43 24.50 19 19.25
2013-04-15 1717 315962 197 7711417 24.40 24.50 24.20 24.50 0.05 0.2% 24.45 56 24.50 4 19.29
2013-04-16 1717 363024 274 8939088 24.40 24.85 24.20 24.80 0.30 1.22% 24.75 9 24.80 1 19.53
2013-04-17 1717 961999 598 23687621 24.80 24.85 24.35 24.65 0.15 -0.6% 24.60 80 24.65 7 19.41
2013-04-18 1717 755600 489 18536227 24.45 24.75 24.30 24.55 0.10 -0.41% 24.55 52 24.60 7 19.33
2013-04-19 1717 670158 394 16438166 24.55 24.70 24.40 24.50 0.05 -0.2% 24.50 73 24.60 43 19.29
2013-04-22 1717 856615 440 20908926 24.50 24.60 24.10 24.45 0.05 -0.2% 24.45 2 24.50 16 19.25
2013-04-23 1717 613839 276 15067585 24.45 24.75 24.40 24.75 0.30 1.23% 24.60 33 24.75 19 19.49
2013-04-24 1717 686160 400 17121575 24.75 25.20 24.70 24.90 0.15 0.61% 24.90 103 25.00 11 19.61
2013-04-25 1717 794985 451 19868070 24.90 25.15 24.80 25.05 0.15 0.6% 25.00 29 25.05 3 19.72
2013-04-26 1717 774070 460 19424650 25.05 25.15 25.00 25.10 0.05 0.2% 25.10 39 25.15 83 19.76
2013-04-29 1717 980993 510 24448568 25.20 25.20 24.70 25.10 0.00 0% 25.00 5 25.10 1 19.76
2013-04-30 1717 1335725 746 33876284 25.10 25.50 25.10 25.45 0.35 1.39% 25.40 111 25.50 94 20.04
2013-05-02 1717 926324 620 23690221 25.45 25.70 25.25 25.70 0.25 0.98% 25.65 16 25.70 79 20.24
2013-05-03 1717 1246887 680 32210626 25.75 26.00 25.50 25.95 0.25 0.97% 25.85 11 25.95 61 20.43
2013-05-06 1717 1016641 682 26391709 26.10 26.10 25.70 26.00 0.05 0.19% 25.95 60 26.00 37 20.47
2013-05-07 1717 786513 497 20396204 25.70 26.00 25.70 26.00 0.00 0% 25.95 1 26.00 38 20.47
2013-05-08 1717 2008769 1063 52628493 26.00 26.35 25.90 26.30 0.30 1.15% 26.25 19 26.30 87 20.71
2013-05-09 1717 968879 612 25279604 26.30 26.30 25.90 26.20 0.10 -0.38% 26.00 9 26.20 23 20.63
2013-05-10 1717 1097773 889 28462564 25.65 26.10 25.65 26.00 0.20 -0.76% 26.00 23 26.05 19 20.47
2013-05-13 1717 913617 605 23554819 26.10 26.15 25.55 25.70 0.30 -1.15% 25.65 7 25.70 15 20.24
2013-05-14 1717 1162749 881 29894382 25.40 26.00 25.40 25.90 0.20 0.78% 25.85 19 25.90 31 20.39
2013-05-15 1717 1191626 802 30926332 26.00 26.10 25.65 26.10 0.20 0.77% 26.10 197 26.15 34 19.92
2013-05-16 1717 1575910 1133 40334088 25.90 25.95 25.50 25.60 0.50 -1.92% 25.55 33 25.60 181 19.54
2013-05-17 1717 1950419 1216 49103689 25.55 25.55 25.00 25.00 0.60 -2.34% 25.00 79 25.10 2 19.08
2013-05-20 1717 1304904 780 32216280 24.20 25.15 24.20 25.15 0.15 0.6% 25.05 15 25.15 23 19.20
2013-05-21 1717 700848 580 17516709 24.80 25.15 24.80 25.00 0.15 -0.6% 24.95 46 25.00 53 19.08
2013-05-22 1717 1545671 756 38522001 25.00 25.10 24.80 25.00 0.00 0% 24.90 46 25.00 179 19.08
2013-05-23 1717 1572384 1044 38769642 24.70 24.80 24.55 24.55 0.45 -1.8% 24.55 66 24.60 42 18.74
2013-05-24 1717 1154882 670 28531357 24.50 25.00 24.35 24.55 0.00 0% 24.55 80 24.60 48 18.74
2013-05-27 1717 2349795 1606 57427393 24.50 24.60 24.30 24.30 0.25 -1.02% 24.30 242 24.35 1 18.55
2013-05-28 1717 1970755 1338 48129243 24.30 24.60 24.20 24.35 0.05 0.21% 24.35 51 24.50 13 18.59
2013-05-29 1717 3002865 1731 73616055 24.35 24.75 24.35 24.40 0.05 0.21% 24.40 7 24.55 19 18.63
2013-05-30 1717 5548985 2793 134106279 24.55 24.55 23.90 23.90 0.50 -2.05% 23.90 69 24.05 20 18.24
2013-05-31 1717 41015874 6752 938593006 23.90 24.30 22.50 22.70 1.20 -5.02% 22.65 891 22.70 3 17.33
2013-06-03 1717 6258057 2190 144074368 22.70 23.35 22.70 23.30 0.60 2.64% 23.30 138 23.35 92 17.79
2013-06-04 1717 2926376 1435 67779377 23.40 23.40 23.00 23.00 0.30 -1.29% 23.00 47 23.10 3 17.56
2013-06-05 1717 3068596 1234 70524144 22.90 23.10 22.85 22.90 0.10 -0.43% 22.90 196 23.00 10 17.48
2013-06-06 1717 1836804 849 42192954 22.80 23.10 22.80 22.90 0.00 0% 22.90 353 22.95 5 17.48
2013-06-07 1717 2008168 726 46099264 23.00 23.25 22.90 22.95 0.05 0.22% 22.90 259 22.95 64 17.52
2013-06-10 1717 1035529 480 24092520 23.10 23.50 23.05 23.30 0.35 1.53% 23.30 23 23.35 2 17.79
2013-06-11 1717 996475 457 23359210 23.45 23.50 23.35 23.50 0.20 0.86% 23.45 1 23.50 69 17.94
2013-06-13 1717 1335966 701 31208604 23.50 23.50 23.20 23.35 0.15 -0.64% 23.35 22 23.40 3 17.82
2013-06-14 1717 2436434 1328 56212582 23.35 23.35 22.90 22.90 0.45 -1.93% 22.90 74 22.95 1 17.48
2013-06-17 1717 811824 607 18813667 22.90 23.40 22.90 23.30 0.40 1.75% 23.30 6 23.35 3 17.79
2013-06-18 1717 1340997 775 31515523 23.30 23.65 23.30 23.40 0.10 0.43% 23.35 105 23.40 4 17.86
2013-06-19 1717 7120397 2766 173942079 23.40 25.00 23.40 24.25 0.85 3.63% 24.25 25 24.30 11 18.51
2013-06-20 1717 1735247 1188 41606428 24.15 24.15 23.75 24.05 0.20 -0.82% 24.00 36 24.05 2 18.36
2013-06-21 1717 9048503 2517 226365039 23.50 25.70 23.10 25.70 1.65 6.86% 25.70 176 0.00 0 19.62
2013-06-24 1717 9475533 3646 248240709 26.30 26.50 25.55 25.80 0.10 0.39% 25.80 38 25.95 45 19.69
2013-06-25 1717 3343945 1549 84048656 25.80 25.95 24.65 25.25 0.55 -2.13% 25.25 80 25.30 43 19.27
2013-06-26 1717 2807525 1349 69903529 25.40 25.60 24.50 24.60 0.65 -2.57% 24.60 115 24.65 8 18.78
2013-06-27 1717 2017352 1016 50494460 24.75 25.20 24.75 25.05 0.45 1.83% 25.00 27 25.05 5 19.12
2013-06-28 1717 1748489 965 43895418 25.05 25.45 24.70 25.45 0.40 1.6% 25.30 5 25.45 3 19.43
2013-07-01 1717 1366423 691 34672333 25.40 25.60 25.00 25.60 0.15 0.59% 25.60 7 25.65 57 19.54
2013-07-02 1717 1672247 861 42191575 25.60 25.80 25.00 25.05 0.55 -2.15% 25.05 22 25.15 14 19.12
2013-07-03 1717 763343 382 19091858 25.15 25.20 24.85 25.10 0.05 0.2% 24.95 6 25.10 58 19.16
2013-07-04 1717 691841 388 17228075 25.10 25.10 24.75 25.00 0.10 -0.4% 24.95 1 25.00 34 19.08
2013-07-05 1717 919432 475 23017550 25.05 25.35 24.85 25.05 0.05 0.2% 25.00 3 25.05 3 19.12
2013-07-08 1717 1324062 620 33177388 25.10 25.20 24.90 25.10 0.05 0.2% 25.10 5 25.15 4 19.16
2013-07-09 1717 2442167 1274 61973595 25.10 25.50 25.10 25.35 0.25 1% 25.35 29 25.40 56 19.35
2013-07-10 1717 1797951 878 43696059 24.30 24.60 24.05 24.15 0.00 -4.73% 24.15 9 24.20 3 18.44
2013-07-11 1717 930136 487 22552224 24.35 24.45 24.10 24.15 0.00 0% 24.15 38 24.20 10 18.44
2013-07-12 1717 960000 514 23190000 24.25 24.40 24.00 24.30 0.15 0.62% 24.30 19 24.35 6 18.55
2013-07-15 1717 781428 450 19135017 24.30 24.80 24.25 24.80 0.50 2.06% 24.65 3 24.80 71 18.93
2013-07-16 1717 2696921 1017 68555502 25.00 25.80 25.00 25.20 0.40 1.61% 25.20 5 25.25 21 19.24
2013-07-17 1717 3938595 1395 101610163 25.50 26.25 25.40 25.60 0.40 1.59% 25.55 14 25.60 151 19.54
2013-07-18 1717 1541151 677 39288235 26.00 26.00 25.25 25.25 0.35 -1.37% 25.25 15 25.30 2 19.27
2013-07-19 1717 1055890 397 26318692 25.25 25.35 24.70 24.85 0.40 -1.58% 24.85 13 24.90 4 18.97
2013-07-22 1717 550135 283 13695429 24.85 25.05 24.80 24.80 0.05 -0.2% 24.80 53 25.00 58 18.93
2013-07-23 1717 404228 227 10059760 24.85 25.05 24.80 24.80 0.00 0% 24.80 77 24.85 5 18.93
2013-07-24 1717 586996 247 14553648 24.90 24.90 24.70 24.75 0.05 -0.2% 24.75 12 24.80 50 18.89
2013-07-25 1717 1216339 371 29902253 24.85 24.85 24.30 24.50 0.25 -1.01% 24.50 12 24.55 14 18.70
2013-07-26 1717 1238914 458 30343107 24.55 24.85 24.25 24.30 0.20 -0.82% 24.30 44 24.45 32 18.55
2013-07-29 1717 372811 153 9061505 24.20 24.40 24.20 24.30 0.00 0% 24.30 19 24.35 34 18.55
2013-07-30 1717 474851 231 11559866 24.35 24.45 24.25 24.45 0.15 0.62% 24.35 9 24.45 6 18.66
2013-07-31 1717 418938 211 10173002 24.50 24.50 24.20 24.20 0.25 -1.02% 24.20 95 24.30 5 18.47
2013-08-01 1717 432436 239 10471250 24.20 24.40 24.10 24.15 0.05 -0.21% 24.10 90 24.15 2 18.44
2013-08-02 1717 392329 190 9518789 24.35 24.35 24.20 24.25 0.10 0.41% 24.25 28 24.30 24 18.51
2013-08-05 1717 1437325 604 34476961 24.25 24.30 23.90 23.90 0.35 -1.44% 23.90 15 23.95 11 18.24
2013-08-06 1717 730770 273 17487987 23.85 24.10 23.85 23.95 0.05 0.21% 23.90 37 24.00 12 18.28
2013-08-07 1717 949067 390 22660983 23.95 24.00 23.70 23.70 0.25 -1.04% 23.70 24 23.80 14 18.09
2013-08-08 1717 564483 294 13551292 23.70 24.10 23.65 24.00 0.30 1.27% 24.00 8 24.05 1 18.32
2013-08-09 1717 414552 200 9970189 24.10 24.20 23.80 23.90 0.10 -0.42% 23.90 60 24.00 34 18.24
2013-08-12 1717 690177 211 16534758 23.80 24.05 23.80 23.95 0.05 0.21% 23.85 11 23.95 20 18.28
2013-08-13 1717 661029 292 15860587 23.95 24.10 23.90 23.90 0.05 -0.21% 23.85 11 23.90 59 18.24
2013-08-14 1717 3422739 1002 80329114 24.10 24.25 23.10 23.50 0.40 -1.67% 23.50 11 23.55 45 17.94
2013-08-15 1717 1114969 387 26487607 23.50 24.00 23.35 23.85 0.35 1.49% 23.80 10 23.90 30 16.68
2013-08-16 1717 439858 209 10431943 23.60 23.90 23.60 23.80 0.05 -0.21% 23.80 79 23.85 11 16.64
2013-08-19 1717 1493716 794 36398688 23.80 24.70 23.80 24.50 0.70 2.94% 24.45 6 24.50 54 17.13
2013-08-20 1717 1279878 868 30700672 24.05 24.30 23.80 24.00 0.50 -2.04% 23.90 11 24.00 39 16.78
2013-08-22 1717 1136151 435 27096560 23.50 24.10 23.50 23.90 0.10 -0.42% 23.90 46 24.00 13 16.71
2013-08-23 1717 665383 387 16117201 24.10 24.30 23.80 24.30 0.40 1.67% 24.20 4 24.30 53 16.99
2013-08-26 1717 327057 205 7956325 24.45 24.45 24.15 24.25 0.05 -0.21% 24.25 15 24.30 5 16.96
2013-08-27 1717 288937 154 6960786 24.40 24.40 23.90 23.90 0.35 -1.44% 23.90 42 24.00 100 16.71
2013-08-28 1717 380624 171 9096589 23.80 24.10 23.80 23.95 0.05 0.21% 23.95 94 24.00 8 16.75
2013-08-29 1717 501543 197 12072319 24.10 24.25 23.95 23.95 0.00 0% 23.95 15 24.00 5 16.75
2013-08-30 1717 390996 231 9476148 24.00 24.40 23.95 24.40 0.45 1.88% 24.30 1 24.40 49 17.06
2013-09-02 1717 478200 203 11693195 24.50 24.55 24.35 24.35 0.05 -0.2% 24.35 3 24.45 16 17.03
2013-09-03 1717 553283 285 13416114 24.35 24.40 24.15 24.25 0.10 -0.41% 24.25 9 24.30 3 16.96
2013-09-04 1717 740344 367 18084702 24.25 24.60 24.25 24.40 0.15 0.62% 24.40 17 24.45 6 17.06
2013-09-05 1717 364784 185 8926874 24.50 24.55 24.40 24.50 0.10 0.41% 24.45 1 24.50 72 17.13
2013-09-06 1717 504437 232 12337211 24.55 24.60 24.35 24.45 0.05 -0.2% 24.40 28 24.45 2 17.10
2013-09-09 1717 356994 242 8730148 24.45 24.50 24.35 24.50 0.05 0.2% 24.45 7 24.50 36 17.13
2013-09-10 1717 477869 221 11718647 24.55 24.65 24.35 24.40 0.10 -0.41% 24.40 10 24.45 1 17.06
2013-09-11 1717 273154 159 6653135 24.35 24.45 24.30 24.40 0.00 0% 24.40 6 24.45 8 17.06
2013-09-12 1717 1034297 577 25427901 24.40 24.70 24.40 24.70 0.30 1.23% 24.60 37 24.70 112 17.27
2013-09-13 1717 477727 232 11721999 24.75 24.75 24.45 24.45 0.25 -1.01% 24.40 59 24.45 41 17.10
2013-09-14 1717 307619 150 7553301 24.60 24.70 24.45 24.50 0.05 0.2% 24.50 87 24.55 4 17.13
2013-09-16 1717 259647 168 6372548 24.55 24.60 24.50 24.50 0.00 0% 24.50 151 24.55 2 17.13
2013-09-17 1717 556522 303 13696661 24.50 24.70 24.50 24.65 0.15 0.61% 24.60 15 24.65 28 17.24
2013-09-18 1717 372563 205 9178770 24.70 24.70 24.55 24.70 0.05 0.2% 24.65 96 24.70 59 17.27
2013-09-23 1717 866431 408 21496789 24.75 24.90 24.70 24.75 0.05 0.2% 24.70 57 24.85 5 17.31
2013-09-24 1717 484299 206 11988629 24.75 24.80 24.70 24.80 0.05 0.2% 24.75 13 24.80 19 17.34
2013-09-25 1717 596838 261 14746300 24.85 24.90 24.50 24.65 0.15 -0.6% 24.65 84 24.75 1 17.24
2013-09-26 1717 265746 134 6546074 24.75 24.75 24.55 24.65 0.00 0% 24.65 56 24.70 49 17.24
2013-09-27 1717 370360 209 9152535 24.80 24.80 24.65 24.70 0.05 0.2% 24.70 16 24.80 122 17.27
2013-09-30 1717 891278 439 22195860 24.70 25.00 24.65 25.00 0.30 1.21% 24.85 16 25.00 116 17.48
2013-10-01 1717 2487998 1029 63327294 25.10 25.80 25.05 25.40 0.40 1.6% 25.40 21 25.45 48 17.76
2013-10-02 1717 841308 362 21318219 25.40 25.65 25.25 25.30 0.10 -0.39% 25.25 36 25.30 23 17.69
2013-10-03 1717 1530109 456 38751077 25.30 25.55 25.15 25.20 0.10 -0.4% 25.20 67 25.25 100 17.62
2013-10-04 1717 2070783 638 52427645 25.20 25.50 25.10 25.20 0.00 0% 25.20 138 25.35 24 17.62
2013-10-07 1717 2306326 796 59056555 25.45 25.75 25.20 25.65 0.45 1.79% 25.60 138 25.65 76 17.94
2013-10-08 1717 1102582 479 28201587 25.65 25.80 25.45 25.60 0.05 -0.19% 25.55 2 25.60 11 17.90
2013-10-09 1717 870077 358 22201151 25.60 25.80 25.35 25.45 0.15 -0.59% 25.45 11 25.50 2 17.80
2013-10-11 1717 1012608 402 25990498 25.60 25.75 25.55 25.65 0.20 0.79% 25.60 13 25.65 8 17.94
2013-10-14 1717 883366 381 22592381 25.75 25.75 25.45 25.60 0.05 -0.19% 25.60 5 25.65 39 17.90
2013-10-15 1717 1065861 466 27446706 25.70 25.85 25.60 25.60 0.00 0% 25.60 11 25.65 7 17.90
2013-10-16 1717 3410229 1182 88816450 25.70 26.20 25.60 26.00 0.40 1.56% 25.95 34 26.00 75 18.18
2013-10-17 1717 2114022 706 54932905 26.20 26.35 25.70 25.85 0.15 -0.58% 25.80 30 25.85 47 18.08
2013-10-18 1717 639186 242 16521873 25.70 26.05 25.70 25.85 0.00 0% 25.80 12 25.85 2 18.08
2013-10-21 1717 683905 218 17706548 25.80 26.00 25.80 25.90 0.05 0.19% 25.90 11 25.95 54 18.11
2013-10-22 1717 502900 216 12951146 25.90 25.90 25.65 25.70 0.20 -0.77% 25.70 57 25.80 15 17.97
2013-10-23 1717 681561 254 17467341 25.80 25.80 25.45 25.50 0.20 -0.78% 25.45 77 25.50 2 17.83
2013-10-24 1717 715970 381 18412673 25.60 25.90 25.45 25.85 0.35 1.37% 25.85 1 25.90 100 18.08
2013-10-25 1717 801646 460 20542884 25.85 25.90 25.40 25.50 0.35 -1.35% 25.50 45 25.60 7 17.83
2013-10-28 1717 413032 216 10582558 25.50 25.75 25.50 25.70 0.20 0.78% 25.65 12 25.70 17 17.97
2013-10-29 1717 266253 154 6818812 25.60 25.70 25.55 25.60 0.10 -0.39% 25.60 21 25.70 22 17.90
2013-10-30 1717 2444706 902 63981406 25.70 26.40 25.70 26.15 0.55 2.15% 26.10 58 26.15 14 18.29
2013-10-31 1717 4962685 1784 132591376 26.20 27.20 26.00 26.85 0.70 2.68% 26.85 175 26.90 31 18.78
2013-11-01 1717 1939324 805 51735129 27.10 27.10 26.45 26.45 0.40 -1.49% 26.45 58 26.50 3 18.50
2013-11-04 1717 2000658 840 53519503 26.45 27.00 26.45 26.90 0.45 1.7% 26.90 130 26.95 12 18.81
2013-11-05 1717 1351601 550 35801238 26.90 26.90 26.25 26.50 0.40 -1.49% 26.50 32 26.55 9 18.53
2013-11-06 1717 914528 425 24008778 26.30 26.60 25.95 26.10 0.40 -1.51% 26.10 8 26.15 27 18.25
2013-11-07 1717 594018 316 15470464 26.15 26.20 25.85 26.05 0.05 -0.19% 26.05 46 26.15 5 18.22
2013-11-08 1717 493373 238 12744646 26.00 26.05 25.75 25.75 0.30 -1.15% 25.75 45 25.85 7 18.01
2013-11-11 1717 426597 234 11016749 25.75 26.00 25.60 25.95 0.20 0.78% 25.90 2 25.95 52 18.15
2013-11-12 1717 692577 345 17858227 26.00 26.00 25.65 25.65 0.30 -1.16% 25.65 77 25.70 1 17.94
2013-11-13 1717 783689 316 20187138 25.65 25.95 25.60 25.75 0.10 0.39% 25.75 161 25.80 16 18.01
2013-11-14 1717 701520 380 18151365 25.75 26.10 25.75 25.85 0.10 0.39% 25.80 45 25.95 19 16.26
2013-11-15 1717 421686 213 10980462 26.20 26.20 25.85 26.00 0.15 0.58% 26.00 111 26.05 13 16.35
2013-11-18 1717 466235 206 12139572 26.10 26.35 25.95 25.95 0.05 -0.19% 25.95 26 26.10 20 16.32
2013-11-19 1717 378104 130 9846385 26.00 26.10 25.95 26.00 0.05 0.19% 26.00 92 26.05 25 16.35
2013-11-20 1717 991316 243 25936392 26.00 26.30 26.00 26.20 0.20 0.77% 26.20 4 26.25 21 16.48
2013-11-21 1717 437763 167 11415838 26.20 26.20 26.00 26.00 0.20 -0.76% 26.00 137 26.10 3 16.35
2013-11-22 1717 371313 148 9695438 26.00 26.30 26.00 26.05 0.05 0.19% 26.05 14 26.10 1 16.38
2013-11-25 1717 299513 135 7839256 26.10 26.25 26.10 26.15 0.10 0.38% 26.15 72 26.20 10 16.45
2013-11-26 1717 576462 335 15127975 26.15 26.30 26.10 26.30 0.15 0.57% 26.25 4 26.30 22 16.54
2013-11-27 1717 424450 324 11160038 26.20 26.35 26.20 26.25 0.05 -0.19% 26.25 1 26.30 2 16.51
2013-11-28 1717 786027 479 20634997 26.25 26.35 26.10 26.15 0.10 -0.38% 26.10 18 26.20 8 16.45
2013-11-29 1717 990636 456 25919815 26.15 26.30 26.00 26.20 0.05 0.19% 26.10 6 26.25 74 16.48
2013-12-02 1717 951845 442 25060177 26.25 26.50 26.10 26.40 0.20 0.76% 26.35 251 26.40 7 16.60
2013-12-03 1717 915785 375 24391924 26.40 26.80 26.25 26.75 0.35 1.33% 26.70 38 26.75 43 16.82
2013-12-04 1717 2050734 817 55427918 26.70 27.20 26.70 27.15 0.40 1.5% 27.10 11 27.15 19 17.08
2013-12-05 1717 1494152 434 40502885 27.15 27.25 26.95 26.95 0.20 -0.74% 26.95 15 27.00 5 16.95
2013-12-06 1717 957307 472 25923639 27.00 27.20 27.00 27.00 0.05 0.19% 27.00 183 27.05 30 16.98
2013-12-09 1717 1396750 514 38154704 27.10 27.50 27.10 27.30 0.30 1.11% 27.30 225 27.35 22 17.17
2013-12-10 1717 1426042 631 39208953 27.50 27.65 27.40 27.60 0.30 1.1% 27.55 26 27.60 132 17.36
2013-12-11 1717 1438382 587 39908686 27.70 27.85 27.60 27.75 0.15 0.54% 27.75 37 27.80 41 17.45
2013-12-12 1717 1123509 490 31024491 27.70 27.85 27.50 27.55 0.20 -0.72% 27.55 65 27.60 14 17.33
2013-12-13 1717 896030 361 24850822 27.60 27.80 27.50 27.75 0.20 0.73% 27.75 95 27.80 133 17.45
2013-12-16 1717 2068693 818 58345715 27.75 28.45 27.75 28.20 0.45 1.62% 28.20 8 28.25 24 17.74
2013-12-17 1717 899101 397 25220878 28.20 28.30 27.95 28.05 0.15 -0.53% 28.00 273 28.05 3 17.64
2013-12-18 1717 1039753 400 29160064 28.00 28.30 27.90 27.95 0.10 -0.36% 27.95 10 28.00 1 17.58
2013-12-19 1717 820770 253 22926339 28.00 28.00 27.85 27.95 0.00 0% 27.90 200 27.95 65 17.58
2013-12-20 1717 1173472 373 32740940 27.80 28.05 27.80 27.80 0.15 -0.54% 27.80 56 28.00 18 17.48
2013-12-23 1717 845552 386 23599390 27.80 28.05 27.70 28.05 0.25 0.9% 27.95 3 28.05 11 17.64
2013-12-24 1717 831715 439 23499095 28.05 28.35 28.05 28.20 0.15 0.53% 28.20 19 28.30 451 17.74
2013-12-25 1717 878023 458 24765189 28.25 28.25 28.10 28.25 0.05 0.18% 28.20 14 28.25 15 17.77
2013-12-26 1717 1409737 731 40343101 28.25 28.85 28.15 28.80 0.55 1.95% 28.75 2 28.80 25 18.11
2013-12-27 1717 1386663 876 40018107 28.80 29.00 28.70 29.00 0.20 0.69% 28.95 9 29.00 168 18.24
2013-12-30 1717 791371 381 23030609 29.00 29.25 28.95 29.10 0.10 0.34% 29.10 5 29.15 37 18.30
2013-12-31 1717 779224 430 22607872 29.00 29.25 28.95 29.00 0.10 -0.34% 28.95 82 29.00 10 18.24
2013-12-31 1717 779224 430 22607872 29.00 29.25 28.95 29.00 0.10 0% 28.95 82 29.00 10 18.24