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　17.20
0
0%		17.40
0.2
1.16%		17.65
0.25
1.44%		 　17.70
0.05
0.28%		17.70
0
0%		17.70
0
0%		18.35
0.65
3.67%		18.75
0.4
2.18%		 　18.75
0
0%		18.40
-0.35
-1.87%		18.35
-0.05
-0.27%		17.85
-0.5
-2.72%		18.20
0.35
1.96%		 　18.40
0.2
1.1%		18.20
-0.2
-1.09%		18.25
0.05
0.27%		17.90
-0.35
-1.92%		18.15
0.25
1.4%		 　18.95
0.8
4.41%		19.20
0.25
1.32%		18.75
-0.45
-2.34%		18.90
0.15
0.8%		18.25
2 月18.85
-0.05
-0.26%		 　18.85
0
0%		18.35
-0.5
-2.65%		18.30
-0.05
-0.27%		 　　　　　　　　　　17.75
-0.55
-3.01%		18.05
0.3
1.69%		18.55
0.5
2.77%		18.50
-0.05
-0.27%		18.60
0.1
0.54%		18.80
0.2
1.08%		 18.90
0.1
0.53%		18.65
-0.25
-1.32%		18.65
0
0%		 18.57
3 月18.75
0.1
0.54%		 　18.65
-0.1
-0.53%		18.40
-0.25
-1.34%		18.75
0.35
1.9%		18.80
0.05
0.27%		18.90
0.1
0.53%		 　18.90
0
0%		18.80
-0.1
-0.53%		18.55
-0.25
-1.33%		18.40
-0.15
-0.81%		18.45
0.05
0.27%		 　17.80
-0.65
-3.52%		17.95
0.15
0.84%		18.20
0.25
1.39%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		 　18.10
0.1
0.56%		17.90
-0.2
-1.1%		17.95
0.05
0.28%		17.65
-0.3
-1.67%		17.95
0.3
1.7%		 18.29
4 月17.70
-0.25
-1.39%		17.75
0.05
0.28%		17.65
-0.1
-0.56%		 　　　16.45
-1.2
-6.8%		16.15
-0.3
-1.82%		16.50
0.35
2.17%		17.00
0.5
3.03%		17.25
0.25
1.47%		 　16.75
-0.5
-2.9%		17.10
0.35
2.09%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.00
0
0%		 　17.05
0.05
0.29%		16.95
-0.1
-0.59%		16.90
-0.05
-0.29%		16.50
-0.4
-2.37%		16.60
0.1
0.61%		 　16.75
0.15
0.9%		16.45
-0.3
-1.79%		 16.88
5 月　16.55
0.1
0.61%		16.55
0
0%		 　16.60
0.05
0.3%		16.60
0
0%		16.90
0.3
1.81%		16.90
0
0%		17.20
0.3
1.78%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.00
-0.2
-1.16%		16.80
-0.2
-1.18%		 　17.00
0.2
1.19%		17.00
0
0%		17.50
0.5
2.94%		17.45
-0.05
-0.29%		17.85
0.4
2.29%		 　17.95
0.1
0.56%		18.20
0.25
1.39%		18.40
0.2
1.1%		18.35
-0.05
-0.27%		18.50
0.15
0.82%		17.29
6 月 　17.90
-0.6
-3.24%		17.65
-0.25
-1.4%		17.55
-0.1
-0.57%		17.35
-0.2
-1.14%		17.10
-0.25
-1.44%		 　17.55
0.45
2.63%		17.20
-0.35
-1.99%		 16.80
-0.4
-2.33%		17.00
0.2
1.19%		 　16.90
-0.1
-0.59%		17.35
0.45
2.66%		17.10
-0.25
-1.44%		16.90
-0.2
-1.17%		16.75
-0.15
-0.89%		 　16.90
0.15
0.9%		16.65
-0.25
-1.48%		16.90
0.25
1.5%		16.95
0.05
0.3%		17.15
0.2
1.18%		 17.14
7 月17.05
-0.1
-0.58%		17.05
0
0%		16.70
-0.35
-2.05%		16.70
0
0%		17.00
0.3
1.8%		 　16.50
-0.5
-2.94%		16.80
0.3
1.82%		16.65
-0.15
-0.89%		16.85
0.2
1.2%		16.90
0.05
0.3%		 　16.90
0
0%		17.05
0.15
0.89%		17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		 　16.90
-0.2
-1.17%		17.10
0.2
1.18%		17.10
0
0%		16.95
-0.15
-0.88%		16.90
-0.05
-0.29%		 　16.90
0
0%		16.95
0.05
0.3%		16.70
-0.25
-1.47%		16.89
8 月16.65
-0.05
-0.3%		16.85
0.2
1.2%		 　16.70
-0.15
-0.89%		16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		16.35
-0.15
-0.91%		16.30
-0.05
-0.31%		 　16.30
0
0%		16.55
0.25
1.53%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.30
-0.15
-0.91%		 　16.25
-0.05
-0.31%		16.25
0
0%		 16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		 　16.20
0.1
0.62%		15.95
-0.25
-1.54%		15.70
-0.25
-1.57%		15.85
0.15
0.96%		15.90
0.05
0.32%		 16.29
9 月　15.95
0.05
0.31%		16.05
0.1
0.63%		16.10
0.05
0.31%		16.40
0.3
1.86%		16.25
-0.15
-0.91%		 　16.45
0.2
1.23%		16.60
0.15
0.91%		16.70
0.1
0.6%		16.70
0
0%		16.55
-0.15
-0.9%		16.45
-0.1
-0.6%		 16.65
0.2
1.22%		16.55
-0.1
-0.6%		16.55
0
0%		 　　　16.60
0.05
0.3%		16.65
0.05
0.3%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		16.95
0.5
3.04%		 　16.80
-0.15
-0.88%		 16.52
10 月16.55
-0.25
-1.49%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.65
0
0%		 　16.45
-0.2
-1.2%		16.50
0.05
0.3%		16.35
-0.15
-0.91%		 16.35
0
0%		 　16.25
-0.1
-0.61%		16.65
0.4
2.46%		16.45
-0.2
-1.2%		16.65
0.2
1.22%		16.60
-0.05
-0.3%		 　16.40
-0.2
-1.2%		16.30
-0.1
-0.61%		16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.30
0
0%		 　16.35
0.05
0.31%		16.20
-0.15
-0.92%		16.25
0.05
0.31%		16.35
0.1
0.62%		16.42
11 月16.20
-0.15
-0.92%		 　16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		16.00
0
0%		16.05
0.05
0.31%		16.10
0.05
0.31%		 　15.95
-0.15
-0.93%		16.25
0.3
1.88%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.40
0.15
0.92%		 　16.15
-0.25
-1.52%		16.15
0
0%		16.10
-0.05
-0.31%		16.10
0
0%		16.20
0.1
0.62%		 　16.80
0.6
3.7%		17.00
0.2
1.19%		16.95
-0.05
-0.29%		16.95
0
0%		17.05
0.1
0.59%		 16.37
12 月　17.00
-0.05
-0.29%		17.00
0
0%		16.80
-0.2
-1.18%		16.55
-0.25
-1.49%		16.65
0.1
0.6%		 　16.70
0.05
0.3%		16.65
-0.05
-0.3%		16.65
0
0%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		 　16.35
-0.25
-1.51%		16.35
0
0%		16.35
0
0%		16.50
0.15
0.92%		16.55
0.05
0.3%		 　16.60
0.05
0.3%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.60
0
0%		16.60
0
0%		 　16.70
0.1
0.6%		16.60
-0.1
-0.6%		16.61

說明:最高漲幅:4.41%最低跌幅:-6.8% 最高價:19.20最低價:15.70平均價:17.1,灰色底表示週末,漲132天(24.05)元,跌135天(-27.95)元,平盤43天
4%=5,3%=7,2%=17,1%=65,0%=81,-0%=2,-1%=2,-2%=10,-3%=17,-4%=27,-5%=77,

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 2618 8683777 2332 149317915 17.15 17.35 17.05 17.20 0.20 0% 17.20 67 17.25 365 0.00
2013-01-03 2618 13259919 2722 229432162 17.35 17.40 17.15 17.40 0.20 1.16% 17.35 376 17.40 629 0.00
2013-01-04 2618 17169294 3939 301789351 17.45 17.70 17.30 17.65 0.25 1.44% 17.60 169 17.65 757 0.00
2013-01-07 2618 12970294 2544 229252413 17.70 17.75 17.50 17.70 0.05 0.28% 17.65 1808 17.70 651 0.00
2013-01-08 2618 12210797 2346 215331616 17.70 17.75 17.55 17.70 0.00 0% 17.65 240 17.70 1172 0.00
2013-01-09 2618 15278921 2838 271831281 17.65 17.90 17.60 17.70 0.00 0% 17.70 643 17.75 28 0.00
2013-01-10 2618 32633776 7306 594588959 17.80 18.45 17.75 18.35 0.65 3.67% 18.30 61 18.35 142 0.00
2013-01-11 2618 33003623 6150 617689964 18.50 18.85 18.50 18.75 0.40 2.18% 18.70 142 18.75 209 0.00
2013-01-14 2618 11557793 2926 215566367 18.80 18.80 18.50 18.75 0.00 0% 18.70 30 18.75 150 0.00
2013-01-15 2618 9698466 2711 179675708 18.70 18.80 18.30 18.40 0.35 -1.87% 18.40 255 18.45 57 0.00
2013-01-16 2618 11910882 3112 219332930 18.40 18.60 18.25 18.35 0.05 -0.27% 18.30 1121 18.35 11 0.00
2013-01-17 2618 18503472 4617 339630411 18.40 18.80 17.80 17.85 0.50 -2.72% 17.85 516 17.90 8 0.00
2013-01-18 2618 9364332 2258 169811574 18.00 18.30 17.90 18.20 0.35 1.96% 18.15 27 18.20 800 0.00
2013-01-21 2618 9408366 2097 172938063 18.30 18.50 18.10 18.40 0.20 1.1% 18.35 480 18.40 58 0.00
2013-01-22 2618 5298527 1779 97082500 18.50 18.50 18.20 18.20 0.20 -1.09% 18.20 634 18.25 9 0.00
2013-01-23 2618 5125131 1475 93680861 18.35 18.35 18.20 18.25 0.05 0.27% 18.25 43 18.30 412 0.00
2013-01-24 2618 5047349 1555 91133332 18.25 18.25 17.90 17.90 0.35 -1.92% 17.90 347 18.00 51 0.00
2013-01-25 2618 6835879 1992 123842839 18.00 18.25 17.95 18.15 0.25 1.4% 18.10 59 18.15 86 0.00
2013-01-28 2618 24499843 5148 458173298 18.25 18.95 18.20 18.95 0.80 4.41% 18.90 437 18.95 510 0.00
2013-01-29 2618 30143534 6250 576695586 19.00 19.25 18.80 19.20 0.25 1.32% 19.15 46 19.20 397 0.00
2013-01-30 2618 17897076 4521 339506300 19.20 19.35 18.75 18.75 0.45 -2.34% 18.75 440 18.80 85 0.00
2013-01-31 2618 8098657 1820 153042447 19.00 19.00 18.80 18.90 0.15 0.8% 18.85 729 18.90 33 0.00
2013-02-01 2618 5183350 1739 97748011 19.00 19.00 18.75 18.85 0.05 -0.26% 18.80 1024 18.85 26 0.00
2013-02-04 2618 6631096 1819 125170129 19.00 19.00 18.80 18.85 0.00 0% 18.80 106 18.85 73 0.00
2013-02-05 2618 11912769 3313 219848317 18.80 18.80 18.25 18.35 0.50 -2.65% 18.35 188 18.40 114 0.00
2013-02-06 2618 10853771 2216 199236812 18.40 18.60 18.25 18.30 0.05 -0.27% 18.30 267 18.35 418 0.00
2013-02-18 2618 14823714 3630 265349486 18.40 18.40 17.75 17.75 0.55 -3.01% 17.75 385 17.80 39 0.00
2013-02-19 2618 8249329 2375 148444882 17.75 18.10 17.75 18.05 0.30 1.69% 18.00 791 18.05 790 0.00
2013-02-20 2618 21967915 3663 404160801 18.15 18.55 18.10 18.55 0.50 2.77% 18.50 881 18.55 187 0.00
2013-02-21 2618 23096746 3238 425538703 18.35 18.60 18.10 18.50 0.05 -0.27% 18.50 207 18.55 245 0.00
2013-02-22 2618 14966208 2760 278599035 18.50 18.75 18.35 18.60 0.10 0.54% 18.60 983 18.65 106 0.00
2013-02-23 2618 15303037 2163 287260063 18.75 18.90 18.60 18.80 0.20 1.08% 18.80 472 18.85 26 0.00
2013-02-25 2618 16475516 3467 310612932 18.70 19.00 18.50 18.90 0.10 0.53% 18.90 89 18.95 701 0.00
2013-02-26 2618 13088812 2316 245203249 18.50 18.90 18.45 18.65 0.25 -1.32% 18.65 2546 18.70 49 0.00
2013-02-27 2618 9643673 1599 180646712 18.75 18.80 18.60 18.65 0.00 0% 18.65 634 18.70 14 0.00
2013-03-01 2618 9174179 1606 171874122 18.70 18.85 18.65 18.75 0.10 0.54% 18.70 26 18.75 343 0.00
2013-03-04 2618 10456442 2311 193994779 18.75 18.80 18.30 18.65 0.10 -0.53% 18.60 31 18.65 112 0.00
2013-03-05 2618 4649812 1746 86160939 18.65 18.70 18.40 18.40 0.25 -1.34% 18.40 151 18.50 14 0.00
2013-03-06 2618 10316902 1758 192978544 18.45 18.80 18.45 18.75 0.35 1.9% 18.70 1 18.75 48 0.00
2013-03-07 2618 10924833 1834 206234946 18.85 19.05 18.75 18.80 0.05 0.27% 18.80 2217 18.85 246 0.00
2013-03-08 2618 10023232 1828 190063425 19.15 19.15 18.80 18.90 0.10 0.53% 18.90 95 18.95 40 0.00
2013-03-11 2618 8314080 1353 157660036 18.90 19.05 18.85 18.90 0.00 0% 18.90 4589 18.95 109 0.00
2013-03-12 2618 9112695 1532 172799875 18.90 19.10 18.75 18.80 0.10 -0.53% 18.80 8 18.85 54 0.00
2013-03-13 2618 6729744 1458 125955164 18.70 19.00 18.55 18.55 0.25 -1.33% 18.55 198 18.60 15 0.00
2013-03-14 2618 4262279 1337 78777920 18.55 18.70 18.40 18.40 0.15 -0.81% 18.40 231 18.45 37 0.00
2013-03-15 2618 5341924 1374 98788981 18.45 18.65 18.35 18.45 0.05 0.27% 18.45 2025 18.50 21 0.00
2013-03-18 2618 9880824 3078 177307005 18.35 18.35 17.75 17.80 0.65 -3.52% 17.75 643 17.80 72 0.00
2013-03-19 2618 13384561 1768 240387059 17.85 18.10 17.85 17.95 0.15 0.84% 17.95 20 18.00 2553 0.00
2013-03-20 2618 8342593 1971 150502320 18.10 18.20 17.90 18.20 0.25 1.39% 18.10 5 18.20 259 0.00
2013-03-21 2618 4949311 1530 89675098 18.30 18.30 18.00 18.10 0.10 -0.55% 18.05 40 18.10 5 0.00
2013-03-22 2618 4429775 1167 80473542 18.20 18.25 18.00 18.00 0.10 -0.55% 18.00 881 18.10 16 0.00
2013-03-25 2618 2581463 800 46898447 18.20 18.25 18.10 18.10 0.10 0.56% 18.10 898 18.15 318 0.00
2013-03-26 2618 3082028 1826 55580785 18.25 18.25 17.90 17.90 0.20 -1.1% 17.90 237 17.95 14 0.00
2013-03-27 2618 3863521 1365 69503206 17.90 18.15 17.85 17.95 0.05 0.28% 17.90 407 17.95 249 0.00
2013-03-28 2618 7781012 1958 138020340 17.85 17.90 17.65 17.65 0.30 -1.67% 17.65 494 17.70 11 117.67
2013-03-29 2618 5401733 2614 96651452 17.65 18.05 17.65 17.95 0.30 1.7% 17.95 1151 18.00 552 119.67
2013-04-01 2618 4640594 1308 82452745 17.90 17.90 17.70 17.70 0.25 -1.39% 17.70 100 17.75 179 118.00
2013-04-02 2618 3782570 1083 67389648 17.70 17.90 17.65 17.75 0.05 0.28% 17.75 254 17.80 8 118.33
2013-04-03 2618 6323781 1996 111909489 17.80 17.85 17.60 17.65 0.10 -0.56% 17.65 283 17.70 50 117.67
2013-04-08 2618 31137480 3801 512486816 16.45 16.60 16.45 16.45 1.20 -6.8% 0.00 0 16.45 5618 109.67
2013-04-09 2618 24151364 5106 393273253 16.45 16.55 16.00 16.15 0.30 -1.82% 16.15 27 16.20 374 107.67
2013-04-10 2618 11786010 3117 192767056 16.25 16.50 16.20 16.50 0.35 2.17% 16.45 94 16.50 379 110.00
2013-04-11 2618 12488781 3281 209837735 16.60 17.00 16.50 17.00 0.50 3.03% 16.95 33 17.00 42 113.33
2013-04-12 2618 12251505 2958 209376540 17.00 17.25 16.85 17.25 0.25 1.47% 17.20 12 17.25 68 115.00
2013-04-15 2618 5781457 1469 97574215 17.00 17.10 16.70 16.75 0.50 -2.9% 16.75 215 16.80 630 111.67
2013-04-16 2618 3518651 1269 59625465 16.65 17.10 16.65 17.10 0.35 2.09% 17.05 17 17.10 349 114.00
2013-04-17 2618 4780542 1521 82082732 17.20 17.35 17.05 17.05 0.05 -0.29% 17.05 526 17.10 13 113.67
2013-04-18 2618 3171209 1088 53750931 17.00 17.05 16.85 17.00 0.05 -0.29% 16.95 5 17.00 398 113.33
2013-04-19 2618 3576295 1126 61023282 17.20 17.20 16.95 17.00 0.00 0% 17.00 515 17.10 12 113.33
2013-04-22 2618 2820803 784 48171001 17.10 17.20 17.00 17.05 0.05 0.29% 17.05 29 17.10 154 113.67
2013-04-23 2618 3717492 1789 63196953 17.10 17.20 16.90 16.95 0.10 -0.59% 16.95 308 17.00 15 113.00
2013-04-24 2618 6607048 2426 112004491 17.00 17.10 16.85 16.90 0.05 -0.29% 16.85 720 16.90 725 112.67
2013-04-25 2618 10372959 2441 171506612 16.55 16.60 16.40 16.50 0.40 -2.37% 16.50 1382 16.55 14 110.00
2013-04-26 2618 7610573 2069 126267492 16.65 16.75 16.45 16.60 0.10 0.61% 16.55 346 16.60 83 110.67
2013-04-29 2618 3768182 1007 62732364 16.65 16.75 16.55 16.75 0.15 0.9% 16.70 14 16.75 251 111.67
2013-04-30 2618 12155581 2516 201319824 16.75 16.80 16.45 16.45 0.30 -1.79% 16.45 742 16.55 131 109.67
2013-05-02 2618 4464090 1509 74224977 16.65 16.70 16.55 16.55 0.10 0.61% 16.55 60 16.60 71 110.33
2013-05-03 2618 5020305 1214 83405073 16.65 16.75 16.55 16.55 0.00 0% 16.55 352 16.60 307 110.33
2013-05-06 2618 6682493 1654 111245688 16.65 16.80 16.55 16.60 0.05 0.3% 16.60 266 16.65 1422 110.67
2013-05-07 2618 2861927 983 47560220 16.60 16.70 16.55 16.60 0.00 0% 16.55 301 16.60 228 110.67
2013-05-08 2618 9366895 3417 157418762 16.60 16.95 16.60 16.90 0.30 1.81% 16.85 50 16.90 1023 112.67
2013-05-09 2618 5613847 2705 94856607 17.00 17.00 16.80 16.90 0.00 0% 16.90 92 16.95 724 112.67
2013-05-10 2618 13055387 2872 223490963 16.90 17.20 16.90 17.20 0.30 1.78% 17.15 1383 17.20 1082 114.67
2013-05-13 2618 7880556 1917 135734721 17.25 17.30 17.10 17.20 0.00 0% 17.20 189 17.25 333 114.67
2013-05-14 2618 5201635 1313 89502345 17.20 17.35 17.05 17.05 0.15 -0.87% 17.05 525 17.10 18 113.67
2013-05-15 2618 4024191 1320 68811348 17.10 17.20 17.00 17.20 0.15 0.88% 17.10 24 17.20 1143 114.67
2013-05-16 2618 6305490 1841 107186864 17.20 17.20 16.80 17.00 0.20 -1.16% 17.00 248 17.05 178 85.00
2013-05-17 2618 6791275 2690 114712789 17.00 17.10 16.75 16.80 0.20 -1.18% 16.80 185 16.85 144 84.00
2013-05-20 2618 4651312 1607 79198876 17.00 17.15 16.85 17.00 0.20 1.19% 17.00 77 17.05 114 85.00
2013-05-21 2618 4944770 1364 84092848 17.00 17.10 16.90 17.00 0.00 0% 16.95 125 17.00 66 85.00
2013-05-22 2618 18003914 3713 313860064 17.10 17.75 17.00 17.50 0.50 2.94% 17.50 349 17.55 21 87.50
2013-05-23 2618 12846243 2772 223250399 17.50 17.55 17.15 17.45 0.05 -0.29% 17.45 208 17.50 343 87.25
2013-05-24 2618 21488025 5479 384011218 17.50 18.20 17.50 17.85 0.40 2.29% 17.85 12 17.90 350 89.25
2013-05-27 2618 10354087 3373 184529632 18.00 18.00 17.65 17.95 0.10 0.56% 17.90 29 17.95 31 89.75
2013-05-28 2618 12963372 2612 234633350 18.05 18.25 17.85 18.20 0.25 1.39% 18.15 6 18.20 52 91.00
2013-05-29 2618 11475577 2584 209563670 18.30 18.50 18.05 18.40 0.20 1.1% 18.40 33 18.45 267 92.00
2013-05-30 2618 12697696 2486 232950399 18.20 18.50 18.15 18.35 0.05 -0.27% 18.35 157 18.40 10 91.75
2013-05-31 2618 12909617 2099 237791084 18.45 18.50 18.30 18.50 0.15 0.82% 18.40 2 18.50 330 92.50
2013-06-03 2618 6155982 2461 111489417 18.25 18.35 17.90 17.90 0.60 -3.24% 17.90 527 18.00 129 89.50
2013-06-04 2618 6721085 2635 119492036 17.90 18.00 17.60 17.65 0.25 -1.4% 17.60 310 17.65 86 88.25
2013-06-05 2618 6019568 1818 106115853 17.50 17.85 17.50 17.55 0.10 -0.57% 17.55 41 17.60 11 87.75
2013-06-06 2618 7076877 2119 122938154 17.40 17.60 17.25 17.35 0.20 -1.14% 17.30 171 17.35 82 86.75
2013-06-07 2618 4662425 2007 80369654 17.30 17.55 17.10 17.10 0.25 -1.44% 17.10 282 17.15 36 85.50
2013-06-10 2618 5291250 1458 92188925 17.30 17.55 17.25 17.55 0.45 2.63% 17.50 2 17.55 97 87.75
2013-06-11 2618 3033416 1108 52494549 17.55 17.55 17.20 17.20 0.35 -1.99% 17.20 172 17.25 55 86.00
2013-06-13 2618 8322115 3598 140818882 17.05 17.10 16.80 16.80 0.40 -2.33% 16.80 1227 16.85 32 84.00
2013-06-14 2618 7300428 2161 123122376 16.80 17.00 16.75 17.00 0.20 1.19% 16.95 32 17.00 116 85.00
2013-06-17 2618 3420621 2797 57958548 17.00 17.05 16.85 16.90 0.10 -0.59% 16.90 43 16.95 3 84.50
2013-06-18 2618 4897788 1772 84697852 17.20 17.40 17.20 17.35 0.45 2.66% 17.30 76 17.35 12 86.75
2013-06-19 2618 5325410 1901 91798782 17.45 17.50 17.10 17.10 0.25 -1.44% 17.10 54 17.15 22 85.50
2013-06-20 2618 6776323 3683 115493050 17.00 17.25 16.90 16.90 0.20 -1.17% 16.90 47 16.95 74 84.50
2013-06-21 2618 29108556 3648 489377834 16.70 17.30 16.60 16.75 0.15 -0.89% 16.75 4039 16.80 60 83.75
2013-06-24 2618 5128511 3066 86700555 16.95 17.05 16.80 16.90 0.15 0.9% 16.85 207 16.90 37 84.50
2013-06-25 2618 6234090 2013 104123985 16.90 16.90 16.60 16.65 0.25 -1.48% 16.65 227 16.70 84 83.25
2013-06-26 2618 6534333 2926 110765166 17.00 17.05 16.80 16.90 0.25 1.5% 16.90 186 16.95 11 84.50
2013-06-27 2618 4523322 1581 76669864 17.05 17.05 16.90 16.95 0.05 0.3% 16.95 19 17.00 303 84.75
2013-06-28 2618 4543953 1552 77383539 17.00 17.15 16.85 17.15 0.20 1.18% 17.10 13 17.15 146 85.75
2013-07-01 2618 3737283 1134 63820961 17.10 17.15 17.00 17.05 0.10 -0.58% 17.05 355 17.10 11 85.25
2013-07-02 2618 3943711 1301 67513491 17.05 17.25 17.05 17.05 0.00 0% 17.05 118 17.10 72 85.25
2013-07-03 2618 6665116 2307 111940124 17.00 17.05 16.70 16.70 0.35 -2.05% 16.70 138 16.75 5 83.50
2013-07-04 2618 2137602 800 35811495 16.70 16.85 16.70 16.70 0.00 0% 16.70 407 16.75 22 83.50
2013-07-05 2618 3716887 1096 63057577 16.85 17.10 16.85 17.00 0.30 1.8% 16.95 2 17.00 197 85.00
2013-07-08 2618 7740870 2314 127859650 16.90 16.90 16.35 16.50 0.50 -2.94% 16.50 87 16.55 37 82.50
2013-07-09 2618 4873063 1606 80940039 16.50 16.80 16.50 16.80 0.30 1.82% 16.75 16 16.80 85 84.00
2013-07-10 2618 4216617 1270 70175297 16.70 16.85 16.55 16.65 0.15 -0.89% 16.60 17 16.65 8 83.25
2013-07-11 2618 4490326 1686 75417991 16.85 16.85 16.70 16.85 0.20 1.2% 16.80 13 16.85 162 84.25
2013-07-12 2618 3530000 968 59285350 16.85 16.90 16.65 16.90 0.05 0.3% 16.80 26 16.90 267 84.50
2013-07-15 2618 3584694 1116 60455921 16.90 16.95 16.75 16.90 0.00 0% 16.85 57 16.90 158 84.50
2013-07-16 2618 6468502 1837 109968384 16.90 17.10 16.80 17.05 0.15 0.89% 17.05 4 17.10 245 85.25
2013-07-17 2618 7090158 2242 121259975 17.05 17.15 17.05 17.15 0.10 0.59% 17.10 309 17.15 317 85.75
2013-07-18 2618 4711449 1520 80541283 17.15 17.25 17.00 17.05 0.10 -0.58% 17.05 1828 17.10 117 85.25
2013-07-19 2618 4545918 1204 77735956 17.10 17.20 17.05 17.10 0.05 0.29% 17.05 72 17.10 151 85.50
2013-07-22 2618 3355944 1060 57016743 17.10 17.10 16.90 16.90 0.20 -1.17% 16.90 420 16.95 17 84.50
2013-07-23 2618 3707612 1154 63271554 17.10 17.10 16.90 17.10 0.20 1.18% 17.05 32 17.10 370 85.50
2013-07-24 2618 2541194 661 43285798 17.10 17.15 16.95 17.10 0.00 0% 17.05 17 17.10 760 85.50
2013-07-25 2618 2432071 639 41392628 17.00 17.10 16.95 16.95 0.15 -0.88% 16.95 327 17.00 60 84.75
2013-07-26 2618 3894134 912 66174036 17.10 17.10 16.90 16.90 0.05 -0.29% 16.90 351 16.95 19 84.50
2013-07-29 2618 2761982 852 46733788 16.90 17.00 16.80 16.90 0.00 0% 16.90 117 16.95 4 84.50
2013-07-30 2618 2991035 977 50736722 16.90 17.05 16.90 16.95 0.05 0.3% 16.95 13 17.00 444 84.75
2013-07-31 2618 4360302 1218 73265914 16.80 17.00 16.70 16.70 0.25 -1.47% 16.70 327 16.80 341 83.50
2013-08-01 2618 3353049 992 56014401 16.75 16.80 16.65 16.65 0.05 -0.3% 16.65 256 16.70 14 83.25
2013-08-02 2618 1851604 646 31109648 16.90 16.95 16.65 16.85 0.20 1.2% 16.80 149 16.85 181 84.25
2013-08-05 2618 3269738 962 54675869 16.75 16.85 16.65 16.70 0.15 -0.89% 16.65 394 16.70 2 83.50
2013-08-06 2618 4628613 1406 76705933 16.70 16.75 16.50 16.55 0.15 -0.9% 16.55 496 16.60 813 82.75
2013-08-07 2618 5173646 1368 85205637 16.50 16.60 16.40 16.50 0.05 -0.3% 16.50 111 16.55 54 82.50
2013-08-08 2618 6978899 1965 114523641 16.50 16.55 16.35 16.35 0.15 -0.91% 16.35 122 16.40 82 81.75
2013-08-09 2618 6060785 1585 98978925 16.50 16.50 16.25 16.30 0.05 -0.31% 16.25 889 16.30 117 81.50
2013-08-12 2618 3182795 746 52041159 16.30 16.45 16.30 16.30 0.00 0% 16.30 400 16.35 11 81.50
2013-08-13 2618 4314425 1216 70953022 16.30 16.55 16.30 16.55 0.25 1.53% 16.50 216 16.55 322 82.75
2013-08-14 2618 4574966 1024 75422171 16.55 16.60 16.40 16.50 0.05 -0.3% 16.45 94 16.50 34 82.50
2013-08-15 2618 3819619 1397 62423208 16.40 16.45 16.25 16.45 0.05 -0.3% 16.45 569 16.50 370 182.78
2013-08-16 2618 4370712 1126 71326294 16.25 16.40 16.25 16.30 0.15 -0.91% 16.30 182 16.35 51 181.11
2013-08-19 2618 4574910 1436 74315779 16.25 16.40 16.20 16.25 0.05 -0.31% 16.25 193 16.30 28 180.56
2013-08-20 2618 5476601 1595 89388102 16.25 16.50 16.20 16.25 0.00 0% 16.25 8 16.30 23 180.56
2013-08-22 2618 6415118 2145 103487183 16.20 16.25 16.05 16.15 0.10 -0.62% 16.10 216 16.15 693 179.44
2013-08-23 2618 4835935 1577 77944986 16.30 16.30 16.05 16.10 0.05 -0.31% 16.10 59 16.15 299 178.89
2013-08-26 2618 10661270 1962 170954523 16.15 16.20 15.90 16.20 0.10 0.62% 16.15 75 16.20 150 180.00
2013-08-27 2618 4952875 995 79293686 16.20 16.20 15.95 15.95 0.25 -1.54% 15.95 114 16.00 608 177.22
2013-08-28 2618 6240292 1625 98562069 15.90 16.00 15.70 15.70 0.25 -1.57% 15.70 310 15.75 298 174.44
2013-08-29 2618 3389578 1259 53571741 15.70 15.90 15.70 15.85 0.15 0.96% 15.80 71 15.85 6 176.11
2013-08-30 2618 3576634 876 56741234 15.90 15.95 15.80 15.90 0.05 0.32% 15.85 29 15.90 65 176.67
2013-09-02 2618 3888376 1109 61533247 16.00 16.00 15.75 15.95 0.05 0.31% 15.90 1 15.95 203 177.22
2013-09-03 2618 6564485 1811 105091162 16.00 16.10 15.95 16.05 0.10 0.63% 16.00 33 16.05 134 178.33
2013-09-04 2618 4405635 1183 70543910 16.05 16.10 15.90 16.10 0.05 0.31% 16.05 14 16.10 130 178.89
2013-09-05 2618 8301897 1953 135184439 16.15 16.45 16.10 16.40 0.30 1.86% 16.35 56 16.40 9 182.22
2013-09-06 2618 6473534 1226 105598755 16.35 16.40 16.20 16.25 0.15 -0.91% 16.25 635 16.30 118 180.56
2013-09-09 2618 4878053 1377 79702645 16.20 16.45 16.15 16.45 0.20 1.23% 16.40 11 16.45 548 182.78
2013-09-10 2618 10313363 2600 171415803 16.50 16.75 16.45 16.60 0.15 0.91% 16.60 22 16.65 486 184.44
2013-09-11 2618 5923421 1688 98480156 16.70 16.70 16.50 16.70 0.10 0.6% 16.65 119 16.70 346 185.56
2013-09-12 2618 3618514 1415 60328371 16.75 16.75 16.60 16.70 0.00 0% 16.65 12 16.70 714 185.56
2013-09-13 2618 2572221 771 42617638 16.50 16.65 16.50 16.55 0.15 -0.9% 16.55 80 16.60 380 183.89
2013-09-14 2618 1260084 510 20745369 16.55 16.60 16.40 16.45 0.10 -0.6% 16.45 15 16.50 90 182.78
2013-09-16 2618 3486718 1171 57963558 16.65 16.70 16.55 16.65 0.20 1.22% 16.60 4 16.65 620 185.00
2013-09-17 2618 4728102 1226 77980310 16.65 16.65 16.45 16.55 0.10 -0.6% 16.50 4 16.55 88 183.89
2013-09-18 2618 4181619 1110 69298856 16.60 16.65 16.50 16.55 0.00 0% 16.55 38 16.60 167 183.89
2013-09-23 2618 2904922 1023 48364605 16.60 16.70 16.55 16.60 0.05 0.3% 16.60 118 16.65 323 184.44
2013-09-24 2618 3346744 1396 55649545 16.60 16.70 16.55 16.65 0.05 0.3% 16.60 24 16.65 265 185.00
2013-09-25 2618 4199096 1336 69632125 16.65 16.70 16.55 16.55 0.10 -0.6% 16.55 48 16.60 1 183.89
2013-09-26 2618 2543948 1036 41940933 16.65 16.65 16.40 16.45 0.10 -0.6% 16.40 466 16.45 11 182.78
2013-09-27 2618 17295972 3280 290963203 16.50 16.95 16.50 16.95 0.50 3.04% 16.90 100 16.95 267 188.33
2013-09-30 2618 8923767 1955 150236435 16.95 16.95 16.70 16.80 0.15 -0.88% 16.80 488 16.85 110 186.67
2013-10-01 2618 13014816 2278 215954483 16.80 16.90 16.50 16.55 0.25 -1.49% 16.55 78 16.60 18 183.89
2013-10-02 2618 11492279 2170 190134542 16.60 16.75 16.40 16.60 0.05 0.3% 16.55 77 16.60 38 184.44
2013-10-03 2618 5996198 1593 99991952 16.70 16.75 16.60 16.65 0.05 0.3% 16.65 56 16.70 101 185.00
2013-10-04 2618 3574162 1069 59382659 16.60 16.70 16.55 16.65 0.00 0% 16.60 33 16.65 194 185.00
2013-10-07 2618 6727506 1980 111051205 16.55 16.65 16.45 16.45 0.20 -1.2% 16.45 800 16.50 1251 182.78
2013-10-08 2618 8022081 1421 132458362 16.45 16.65 16.45 16.50 0.05 0.3% 16.45 894 16.50 368 183.33
2013-10-09 2618 5172440 1029 84770455 16.50 16.50 16.30 16.35 0.15 -0.91% 16.30 454 16.35 38 181.67
2013-10-11 2618 5447467 1406 89119222 16.50 16.60 16.25 16.35 0.00 0% 16.35 17 16.40 136 181.67
2013-10-14 2618 2386376 795 38842902 16.30 16.40 16.20 16.25 0.10 -0.61% 16.25 2 16.30 135 180.56
2013-10-15 2618 9893145 1729 164060183 16.35 16.70 16.30 16.65 0.40 2.46% 16.60 1 16.65 672 185.00
2013-10-16 2618 3704468 1499 60945859 16.65 16.65 16.40 16.45 0.20 -1.2% 16.45 82 16.50 478 182.78
2013-10-17 2618 3460158 1678 57284034 16.60 16.65 16.45 16.65 0.20 1.22% 16.60 11 16.65 1416 185.00
2013-10-18 2618 2142764 942 35535072 16.65 16.65 16.55 16.60 0.05 -0.3% 16.55 249 16.60 200 184.44
2013-10-21 2618 4215867 1081 69256206 16.60 16.60 16.35 16.40 0.20 -1.2% 16.35 1018 16.40 1326 182.22
2013-10-22 2618 4375851 916 71540463 16.45 16.50 16.30 16.30 0.10 -0.61% 16.30 118 16.35 243 181.11
2013-10-23 2618 7150919 1205 116849467 16.45 16.50 16.25 16.40 0.10 0.61% 16.35 37 16.40 140 182.22
2013-10-24 2618 4253691 982 69210362 16.40 16.45 16.25 16.30 0.10 -0.61% 16.25 245 16.30 3305 181.11
2013-10-25 2618 7789158 2330 127140855 16.30 16.50 16.25 16.30 0.00 0% 16.25 728 16.30 1580 181.11
2013-10-28 2618 6072474 1499 99142360 16.45 16.45 16.25 16.35 0.05 0.31% 16.30 37 16.35 149 181.67
2013-10-29 2618 12008885 2404 194772523 16.35 16.40 16.10 16.20 0.15 -0.92% 16.15 157 16.20 11 180.00
2013-10-30 2618 2434017 924 39466258 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 140 16.25 13 180.56
2013-10-31 2618 3663272 940 59561459 16.20 16.35 16.15 16.35 0.10 0.62% 16.25 30 16.35 439 181.67
2013-11-01 2618 6078702 1434 98041066 16.35 16.40 16.05 16.20 0.15 -0.92% 16.15 12 16.20 607 180.00
2013-11-04 2618 3921464 1415 63526751 16.20 16.35 16.10 16.10 0.10 -0.62% 16.10 363 16.15 235 178.89
2013-11-05 2618 5510071 1786 88472466 16.10 16.15 16.00 16.00 0.10 -0.62% 16.00 1351 16.05 16 177.78
2013-11-06 2618 4277721 1614 68724436 16.05 16.15 16.00 16.00 0.00 0% 16.00 372 16.05 95 177.78
2013-11-07 2618 2847753 1019 45599948 16.10 16.10 15.95 16.05 0.05 0.31% 16.00 226 16.05 169 178.33
2013-11-08 2618 2840762 913 45510992 16.00 16.10 15.95 16.10 0.05 0.31% 16.05 29 16.10 532 178.89
2013-11-11 2618 2849801 837 45547925 16.10 16.15 15.90 15.95 0.15 -0.93% 15.95 93 16.00 858 177.22
2013-11-12 2618 6225301 1603 100281594 16.10 16.25 15.95 16.25 0.30 1.88% 16.20 3 16.25 457 180.56
2013-11-13 2618 4071504 1091 66253955 16.35 16.35 16.20 16.20 0.05 -0.31% 16.20 35 16.25 170 180.00
2013-11-14 2618 6314753 2178 103510233 16.40 16.50 16.25 16.25 0.05 0.31% 16.25 557 16.30 78 180.56
2013-11-15 2618 10000725 1814 164270556 16.45 16.50 16.30 16.40 0.15 0.92% 16.35 1 16.40 106 102.50
2013-11-18 2618 6467284 1523 104976857 16.45 16.50 16.10 16.15 0.25 -1.52% 16.10 632 16.15 65 100.94
2013-11-19 2618 4610243 1223 74515647 16.15 16.25 16.10 16.15 0.00 0% 16.10 267 16.15 388 100.94
2013-11-20 2618 4931255 1384 79483331 16.20 16.25 16.05 16.10 0.05 -0.31% 16.10 130 16.15 106 100.63
2013-11-21 2618 5667611 1648 91109403 16.05 16.20 16.00 16.10 0.00 0% 16.05 247 16.10 46 100.63
2013-11-22 2618 5984008 1572 96516774 16.10 16.25 16.00 16.20 0.10 0.62% 16.15 106 16.20 72 101.25
2013-11-25 2618 33176797 6013 556077880 16.35 16.90 16.30 16.80 0.60 3.7% 16.75 633 16.80 330 105.00
2013-11-26 2618 38668993 6419 659778212 16.90 17.20 16.85 17.00 0.20 1.19% 17.00 855 17.05 50 106.25
2013-11-27 2618 19029762 3925 323093966 17.10 17.10 16.85 16.95 0.05 -0.29% 16.95 461 17.00 74 105.94
2013-11-28 2618 12922072 3102 219804652 17.10 17.15 16.90 16.95 0.00 0% 16.95 537 17.00 566 105.94
2013-11-29 2618 8960940 2536 152524180 17.10 17.10 16.95 17.05 0.10 0.59% 17.00 88 17.05 408 106.56
2013-12-02 2618 7654786 1597 130440257 17.10 17.15 16.95 17.00 0.05 -0.29% 16.95 272 17.00 238 106.25
2013-12-03 2618 6179075 1619 104525149 16.90 17.00 16.85 17.00 0.00 0% 16.95 8 17.00 651 106.25
2013-12-04 2618 9285952 1801 156236486 16.85 16.90 16.75 16.80 0.20 -1.18% 16.80 101 16.85 109 105.00
2013-12-05 2618 9292222 2023 154236908 16.80 16.80 16.50 16.55 0.25 -1.49% 16.55 151 16.60 544 103.44
2013-12-06 2618 8628970 1665 143451638 16.50 16.75 16.50 16.65 0.10 0.6% 16.60 122 16.65 233 104.06
2013-12-09 2618 5034430 1355 84287538 16.70 16.80 16.70 16.70 0.05 0.3% 16.70 127 16.75 362 104.38
2013-12-10 2618 3497735 871 58383691 16.60 16.75 16.60 16.65 0.05 -0.3% 16.65 193 16.70 485 104.06
2013-12-11 2618 6819339 1511 113926465 16.60 16.85 16.55 16.65 0.00 0% 16.65 574 16.70 56 104.06
2013-12-12 2618 2851132 720 47274822 16.60 16.65 16.55 16.55 0.10 -0.6% 16.55 151 16.60 185 103.44
2013-12-13 2618 3688973 1034 61149849 16.55 16.65 16.55 16.60 0.05 0.3% 16.60 472 16.65 125 103.75
2013-12-16 2618 9133608 2164 150218777 16.65 16.65 16.35 16.35 0.25 -1.51% 16.35 293 16.40 87 102.19
2013-12-17 2618 7832876 2123 127860016 16.35 16.45 16.25 16.35 0.00 0% 16.35 399 16.40 67 102.19
2013-12-18 2618 3693514 1187 60276114 16.40 16.40 16.25 16.35 0.00 0% 16.35 9 16.40 412 102.19
2013-12-19 2618 3202122 863 52750089 16.45 16.55 16.40 16.50 0.15 0.92% 16.45 33 16.50 145 103.13
2013-12-20 2618 2552372 994 42100859 16.50 16.55 16.40 16.55 0.05 0.3% 16.50 17 16.55 291 103.44
2013-12-23 2618 3943816 1060 65605754 16.55 16.70 16.55 16.60 0.05 0.3% 16.60 221 16.65 83 103.75
2013-12-24 2618 2554730 1004 42510864 16.70 16.70 16.60 16.65 0.05 0.3% 16.65 105 16.70 1154 104.06
2013-12-25 2618 2722383 863 45182822 16.65 16.70 16.55 16.60 0.05 -0.3% 16.60 28 16.65 323 103.75
2013-12-26 2618 2507626 640 41615620 16.65 16.65 16.55 16.60 0.00 0% 16.60 148 16.65 503 103.75
2013-12-27 2618 2847414 956 47377767 16.55 16.70 16.55 16.60 0.00 0% 16.60 1041 16.65 38 103.75
2013-12-30 2618 4668991 1109 77673529 16.70 16.70 16.55 16.70 0.10 0.6% 16.65 7 16.70 720 104.38
2013-12-31 2618 4582091 1050 76376534 16.70 16.75 16.60 16.60 0.10 -0.6% 16.60 706 16.65 15 103.75
2013-12-31 2618 4582091 1050 76376534 16.70 16.75 16.60 16.60 0.10 0% 16.60 706 16.65 15 103.75