京元電(2449)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　9.86
0
0%		10.05
0.19
1.93%		10.05
0
0%		10.10
0.05
0.5%		10.10
0
0%		 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		9.95
-0.05
-0.5%		 　9.90
-0.05
-0.5%		10.15
0.25
2.53%		10.35
0.2
1.97%		 　　　　　　　　　　11.05
0.7
6.76%		11.50
0.45
4.07%		10.23
2 月11.25
-0.25
-2.17%		11.45
0.2
1.78%		12.20
0.75
6.55%		12.60
0.4
3.28%		 12.65
0.05
0.4%		12.85
0.2
1.58%		13.30
0.45
3.5%		13.55
0.25
1.88%		13.15
-0.4
-2.95%		 　13.80
0.65
4.94%		13.35
-0.45
-3.26%		13.35
0
0%		12.65
-0.7
-5.24%		12.85
0.2
1.58%		 　13.00
0.15
1.17%		12.90
-0.1
-0.77%		12.90
0
0%		12.95
0.05
0.39%		12.65
-0.3
-2.32%		 　　　12.80
0.15
1.19%		 12.84
3 月12.65
-0.15
-1.17%		12.65
0
0%		12.55
-0.1
-0.79%		 12.40
-0.15
-1.2%		11.90
-0.5
-4.03%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		12.10
0.15
1.26%		 　12.00
-0.1
-0.83%		12.05
0.05
0.42%		11.85
-0.2
-1.66%		11.90
0.05
0.42%		11.30
-0.6
-5.04%		 　11.50
0.2
1.77%		11.30
-0.2
-1.74%		11.40
0.1
0.88%		11.65
0.25
2.19%		11.60
-0.05
-0.43%		 　11.40
-0.2
-1.72%		11.40
0
0%		11.50
0.1
0.88%		10.90
-0.6
-5.22%		11.15
0.25
2.29%		 11.76
4 月　10.95
-0.2
-1.79%		10.70
-0.25
-2.28%		 11.35
0.65
6.07%		11.85
0.5
4.41%		 　11.80
-0.05
-0.42%		11.80
0
0%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		12.25
0.4
3.38%		 　12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.15
0
0%		12.15
0
0%		11.95
-0.2
-1.65%		 　12.10
0.15
1.26%		12.05
-0.05
-0.41%		12.05
0
0%		12.05
0
0%		11.95
-0.1
-0.83%		 　12.10
0.15
1.26%		 11.9
5 月　12.55
0.45
3.72%		12.80
0.25
1.99%		12.80
0
0%		 　12.95
0.15
1.17%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.75
-0.1
-0.78%		 　12.85
0.1
0.78%		12.85
0
0%		12.60
-0.25
-1.95%		12.80
0.2
1.59%		12.70
-0.1
-0.78%		 　12.90
0.2
1.57%		12.90
0
0%		12.70
-0.2
-1.55%		12.70
0
0%		12.50
-0.2
-1.57%		 　12.55
0.05
0.4%		13.15
0.6
4.78%		13.10
-0.05
-0.38%		14.00
0.9
6.87%		12.84
6 月13.50
-0.5
-3.57%		 　13.00
-0.5
-3.7%		13.10
0.1
0.77%		13.15
0.05
0.38%		13.30
0.15
1.14%		13.35
0.05
0.38%		 　13.30
-0.05
-0.37%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		14.10
0.9
6.82%		 　14.10
0
0%		13.85
-0.25
-1.77%		13.85
0
0%		14.10
0.25
1.81%		14.10
0
0%		 　14.35
0.25
1.77%		13.80
-0.55
-3.83%		14.00
0.2
1.45%		13.85
-0.15
-1.07%		14.05
0.2
1.44%		 13.69
7 月　14.05
0
0%		14.20
0.15
1.07%		14.40
0.2
1.41%		14.75
0.35
2.43%		15.00
0.25
1.69%		 　15.00
0
0%		15.00
0
0%		15.00
0
0%		14.40
-0.6
-4%		14.45
0.05
0.35%		 　13.90
-0.55
-3.81%		13.50
-0.4
-2.88%		13.65
0.15
1.11%		14.00
0.35
2.56%		13.95
-0.05
-0.36%		 　13.40
-0.55
-3.94%		13.05
-0.35
-2.61%		13.20
0.15
1.15%		13.20
0
0%		13.20
0
0%		 　13.35
0.15
1.14%		13.15
-0.2
-1.5%		13.98
8 月13.95
0.8
6.08%		 13.75
-0.2
-1.43%		 　13.90
0.15
1.09%		14.20
0.3
2.16%		14.45
0.25
1.76%		14.65
0.2
1.38%		14.55
-0.1
-0.68%		 　14.35
-0.2
-1.37%		14.25
-0.1
-0.7%		14.40
0.15
1.05%		14.45
0.05
0.35%		14.45
0
0%		 　14.40
-0.05
-0.35%		14.55
0.15
1.04%		14.70
0.15
1.03%		14.65
-0.05
-0.34%		15.10
0.45
3.07%		 　15.50
0.4
2.65%		15.15
-0.35
-2.26%		16.10
0.95
6.27%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		14.65
9 月 　16.00
0
0%		16.05
0.05
0.31%		16.20
0.15
0.93%		15.85
-0.35
-2.16%		16.20
0.35
2.21%		 　16.20
0
0%		16.25
0.05
0.31%		16.40
0.15
0.92%		16.75
0.35
2.13%		16.50
-0.25
-1.49%		 　16.00
-0.5
-3.03%		16.30
0.3
1.88%		16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		15.90
-0.2
-1.24%		 　15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.95
0.1
0.63%		16.45
0.5
3.13%		16.15
-0.3
-1.82%		 16.14
10 月16.20
0.05
0.31%		16.20
0
0%		16.25
0.05
0.31%		15.70
-0.55
-3.38%		15.75
0.05
0.32%		 　15.25
-0.5
-3.17%		15.40
0.15
0.98%		 16.00
0.6
3.9%		16.00
0
0%		 　16.20
0.2
1.25%		16.50
0.3
1.85%		16.20
-0.3
-1.82%		16.10
-0.1
-0.62%		16.10
0
0%		 　16.00
-0.1
-0.62%		16.50
0.5
3.13%		16.40
-0.1
-0.61%		16.10
-0.3
-1.83%		15.60
-0.5
-3.11%		 　16.00
0.4
2.56%		16.00
0
0%		15.90
-0.1
-0.63%		15.99
11 月15.90
0
0%		15.30
-0.6
-3.77%		 　15.40
0.1
0.65%		15.65
0.25
1.62%		15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.80
0.2
1.28%		 　15.75
-0.05
-0.32%		15.50
-0.25
-1.59%		15.70
0.2
1.29%		15.80
0.1
0.64%		15.80
0
0%		 　16.00
0.2
1.27%		15.90
-0.1
-0.63%		15.50
-0.4
-2.52%		15.55
0.05
0.32%		15.80
0.25
1.61%		 　15.90
0.1
0.63%		15.95
0.05
0.31%		15.95
0
0%		16.20
0.25
1.57%		16.45
0.25
1.54%		 15.8
12 月　　16.50
0.05
0.3%		16.80
0.3
1.82%		17.45
0.65
3.87%		17.30
-0.15
-0.86%		17.85
0.55
3.18%		 　18.05
0.2
1.12%		17.80
-0.25
-1.39%		17.90
0.1
0.56%		17.95
0.05
0.28%		17.65
-0.3
-1.67%		 　17.80
0.15
0.85%		17.60
-0.2
-1.12%		17.45
-0.15
-0.85%		17.40
-0.05
-0.29%		17.25
-0.15
-0.86%		17.25
0
0%		 17.75
0.5
2.9%		17.80
0.05
0.28%		18.45
0.65
3.65%		18.15
-0.3
-1.63%		18.50
0.35
1.93%		　　　17.68

說明:最高漲幅:6.87%最低跌幅:-5.24% 最高價:18.50最低價:9.86平均價:14.04,灰色底表示週末,漲153天(37.19)元,跌114天(-25.6)元,平盤42天
7%=5,6%=4,5%=3,4%=9,3%=14,2%=31,1%=58,0%=71,-0%=3,-1%=11,-2%=11,-3%=20,-4%=23,-5%=46,

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 2449 1857408 538 18362283 10.10 10.10 9.81 9.86 0.24 0% 9.83 1 9.86 9 16.71
2012-01-03 2449 3674264 810 36996680 9.96 10.15 9.90 10.05 0.19 1.93% 10.05 698 10.10 195 17.03
2012-01-04 2449 2575751 639 25999210 10.15 10.15 10.00 10.05 0.00 0% 10.05 457 10.10 94 17.03
2012-01-05 2449 3660272 857 36928938 10.15 10.15 10.00 10.10 0.05 0.5% 10.10 250 10.15 475 17.12
2012-01-06 2449 4080043 849 40973182 10.05 10.10 10.00 10.10 0.00 0% 10.05 44 10.10 316 17.12
2012-01-09 2449 4504592 863 44983910 10.10 10.15 9.85 10.00 0.10 -0.99% 9.99 13 10.00 36 16.95
2012-01-10 2449 4955349 1116 49611260 9.96 10.10 9.96 10.05 0.05 0.5% 10.05 9 10.10 664 17.03
2012-01-11 2449 3734540 2483 37759665 10.10 10.15 10.05 10.10 0.05 0.5% 10.05 548 10.10 180 17.12
2012-01-12 2449 6501590 1302 65030267 10.05 10.10 9.96 10.00 0.10 -0.99% 9.99 27 10.00 99 16.95
2012-01-13 2449 6366564 2068 63535283 10.00 10.05 9.90 9.95 0.05 -0.5% 9.95 360 9.96 73 16.86
2012-01-16 2449 4203276 1462 41586253 10.00 10.00 9.81 9.90 0.05 -0.5% 9.90 964 9.91 15 16.78
2012-01-17 2449 9284481 1337 93217659 9.90 10.15 9.88 10.15 0.25 2.53% 10.10 35 10.15 132 17.20
2012-01-18 2449 10942869 2442 113225644 10.20 10.45 10.15 10.35 0.20 1.97% 10.30 218 10.35 89 17.54
2012-01-30 2449 15002092 2557 163712112 10.55 11.05 10.55 11.05 0.70 6.76% 11.05 1272 0.00 0 18.73
2012-01-31 2449 10862048 2302 122300384 11.05 11.50 11.00 11.50 0.45 4.07% 11.45 2 11.50 209 19.49
2012-02-01 2449 12293983 2583 140860698 11.50 11.65 11.25 11.25 0.25 -2.17% 11.25 187 11.30 63 19.07
2012-02-02 2449 10097596 2427 115513026 11.35 11.65 11.30 11.45 0.20 1.78% 11.45 16 11.50 337 19.41
2012-02-03 2449 14849474 3033 176483618 11.40 12.20 11.25 12.20 0.75 6.55% 12.15 87 12.20 87 19.68
2012-02-04 2449 10778131 2235 136480221 12.35 13.00 12.25 12.60 0.40 3.28% 12.55 80 12.60 209 20.32
2012-02-06 2449 13614001 2612 172893652 12.60 12.90 12.30 12.65 0.05 0.4% 12.60 1776 12.65 41 20.40
2012-02-07 2449 9204244 1651 117682711 12.65 12.95 12.60 12.85 0.20 1.58% 12.80 18 12.85 70 20.73
2012-02-08 2449 16986097 3486 225694403 13.10 13.45 13.05 13.30 0.45 3.5% 13.30 37 13.35 209 21.45
2012-02-09 2449 15031549 2650 202943347 13.30 13.65 13.15 13.55 0.25 1.88% 13.55 6 13.60 234 21.85
2012-02-10 2449 11253055 2288 149557354 13.45 13.50 13.10 13.15 0.40 -2.95% 13.15 294 13.20 245 21.21
2012-02-13 2449 17936123 3935 241926167 13.15 13.80 13.00 13.80 0.65 4.94% 13.75 24 13.80 632 22.26
2012-02-14 2449 11547046 2706 154280091 13.85 13.85 13.15 13.35 0.45 -3.26% 13.35 74 13.40 332 21.53
2012-02-15 2449 12251256 3115 162807374 13.10 13.40 13.10 13.35 0.00 0% 13.35 242 13.40 478 21.53
2012-02-16 2449 12289433 2300 159322893 13.20 13.40 12.50 12.65 0.70 -5.24% 12.60 117 12.65 8 20.40
2012-02-17 2449 8009431 1586 103040606 12.70 13.15 12.70 12.85 0.20 1.58% 12.85 131 12.90 121 20.73
2012-02-20 2449 8415092 1914 109921172 13.00 13.20 12.85 13.00 0.15 1.17% 13.00 72 13.05 967 20.97
2012-02-21 2449 3468726 744 44719765 13.00 13.05 12.80 12.90 0.10 -0.77% 12.85 252 12.90 91 20.81
2012-02-22 2449 6855314 1302 88846914 13.05 13.10 12.85 12.90 0.00 0% 12.90 448 12.95 8 20.81
2012-02-23 2449 8102915 1467 105369931 12.90 13.10 12.90 12.95 0.05 0.39% 12.90 80 12.95 19 20.89
2012-02-24 2449 3245334 819 41618548 13.00 13.05 12.65 12.65 0.30 -2.32% 12.65 12 12.70 15 20.40
2012-02-29 2449 6505354 1517 83365878 12.70 12.95 12.70 12.80 0.15 1.19% 12.75 74 12.80 570 20.65
2012-03-01 2449 3964286 1239 50451637 12.80 12.85 12.60 12.65 0.15 -1.17% 12.65 15 12.70 528 20.40
2012-03-02 2449 3308698 935 41958678 12.75 12.80 12.60 12.65 0.00 0% 12.60 387 12.65 11 20.40
2012-03-03 2449 5240403 1215 65655532 12.50 12.60 12.45 12.55 0.10 -0.79% 12.55 797 12.60 109 20.24
2012-03-05 2449 9425816 1960 118565258 12.55 12.70 12.40 12.40 0.15 -1.2% 12.35 230 12.45 61 20.00
2012-03-06 2449 4758982 1335 57296915 12.35 12.40 11.85 11.90 0.50 -4.03% 11.90 251 11.95 50 19.19
2012-03-07 2449 3104363 1094 37135106 11.70 12.15 11.60 12.00 0.10 0.84% 12.00 127 12.05 132 19.35
2012-03-08 2449 3377513 1224 40715611 12.25 12.25 11.95 11.95 0.05 -0.42% 11.95 53 12.00 26 19.27
2012-03-09 2449 5163607 1178 62567002 11.95 12.35 11.90 12.10 0.15 1.26% 12.10 38 12.15 90 19.52
2012-03-12 2449 2661825 673 32191643 12.10 12.25 12.00 12.00 0.10 -0.83% 12.00 122 12.05 49 19.35
2012-03-13 2449 4129046 941 49687702 12.00 12.20 11.90 12.05 0.05 0.42% 12.00 225 12.05 219 19.44
2012-03-14 2449 5310419 1217 63768250 12.15 12.20 11.85 11.85 0.20 -1.66% 11.85 18 12.00 110 19.11
2012-03-15 2449 5551201 1380 66164566 11.80 12.10 11.80 11.90 0.05 0.42% 11.90 20 11.95 141 19.19
2012-03-16 2449 9765045 2527 114305042 11.90 12.05 11.30 11.30 0.60 -5.04% 11.30 25 11.35 701 18.23
2012-03-19 2449 6278683 1732 72023803 11.40 11.60 11.35 11.50 0.20 1.77% 11.45 128 11.50 35 18.55
2012-03-20 2449 3811582 1134 43441918 11.50 11.50 11.30 11.30 0.20 -1.74% 11.30 497 11.35 10 28.97
2012-03-21 2449 4687698 1381 53424813 11.35 11.50 11.30 11.40 0.10 0.88% 11.35 356 11.40 17 29.23
2012-03-22 2449 5157849 1380 59821283 11.50 11.70 11.50 11.65 0.25 2.19% 11.60 38 11.65 100 29.87
2012-03-23 2449 1979967 617 22902907 11.65 11.65 11.50 11.60 0.05 -0.43% 11.55 48 11.60 209 29.74
2012-03-26 2449 2493424 651 28543734 11.60 11.60 11.40 11.40 0.20 -1.72% 11.40 229 11.45 196 29.23
2012-03-27 2449 3377541 579 38484459 11.45 11.55 11.35 11.40 0.00 0% 11.35 426 11.40 163 29.23
2012-03-28 2449 2374309 908 27260423 11.40 11.55 11.40 11.50 0.10 0.88% 11.45 168 11.50 35 29.49
2012-03-29 2449 4978463 1202 55084179 11.45 11.45 10.80 10.90 0.60 -5.22% 10.90 219 10.95 5 27.95
2012-03-30 2449 3204998 783 35359169 10.90 11.20 10.80 11.15 0.25 2.29% 11.15 13 11.20 26 28.59
2012-04-02 2449 1377547 481 15105581 11.05 11.05 10.90 10.95 0.20 -1.79% 10.90 405 10.95 2 28.08
2012-04-03 2449 4608420 1218 49829432 11.00 11.05 10.55 10.70 0.25 -2.28% 10.65 98 10.70 31 27.44
2012-04-05 2449 10401537 2700 114887353 10.55 11.40 10.55 11.35 0.65 6.07% 11.30 52 11.35 138 29.10
2012-04-06 2449 9606002 2672 112096407 11.45 11.95 11.20 11.85 0.50 4.41% 11.80 40 11.85 67 30.38
2012-04-09 2449 5454452 1615 64382246 11.70 11.95 11.50 11.80 0.05 -0.42% 11.80 161 11.85 60 30.26
2012-04-10 2449 3610615 1194 42777619 11.95 11.95 11.75 11.80 0.00 0% 11.80 39 11.85 181 30.26
2012-04-11 2449 2007726 611 23554385 11.60 11.85 11.60 11.75 0.05 -0.42% 11.75 147 11.80 159 30.13
2012-04-12 2449 2701549 1044 32072918 11.75 11.95 11.75 11.85 0.10 0.85% 11.80 408 11.85 6 30.38
2012-04-13 2449 6773998 1970 82397766 12.00 12.30 12.00 12.25 0.40 3.38% 12.20 84 12.25 450 31.41
2012-04-16 2449 5709010 1492 70061716 12.20 12.35 12.15 12.30 0.05 0.41% 12.25 304 12.30 208 31.54
2012-04-17 2449 6277516 2281 76615336 12.35 12.45 12.00 12.15 0.15 -1.22% 12.15 202 12.20 108 31.15
2012-04-18 2449 5037479 1638 61744184 12.40 12.40 12.10 12.15 0.00 0% 12.15 324 12.20 124 31.15
2012-04-19 2449 4630079 1065 56297150 12.10 12.30 11.90 12.15 0.00 0% 12.15 7 12.20 448 31.15
2012-04-20 2449 5112394 1147 62036881 12.15 12.30 11.95 11.95 0.20 -1.65% 11.95 383 12.00 340 30.64
2012-04-23 2449 4854139 1048 57991719 12.00 12.15 11.80 12.10 0.15 1.26% 12.00 120 12.10 190 31.03
2012-04-24 2449 5082765 1027 61270165 12.10 12.15 11.95 12.05 0.05 -0.41% 12.00 26 12.05 97 30.90
2012-04-25 2449 5470876 1456 65913762 12.05 12.15 12.00 12.05 0.00 0% 12.05 1 12.10 194 30.90
2012-04-26 2449 2939097 808 35486464 12.15 12.15 12.00 12.05 0.00 0% 12.00 197 12.05 31 30.90
2012-04-27 2449 4299292 926 51965565 12.05 12.25 11.95 11.95 0.10 -0.83% 11.95 173 12.00 13 30.64
2012-04-30 2449 2773011 624 33260482 11.95 12.10 11.80 12.10 0.15 1.26% 12.05 218 12.10 154 34.57
2012-05-02 2449 8137352 1840 101357493 12.25 12.60 12.20 12.55 0.45 3.72% 12.50 326 12.55 597 35.86
2012-05-03 2449 5866690 1486 74926339 12.55 13.00 12.55 12.80 0.25 1.99% 12.75 149 12.80 410 36.57
2012-05-04 2449 4048206 1140 51483372 12.70 12.80 12.60 12.80 0.00 0% 12.75 319 12.80 534 36.57
2012-05-07 2449 4292596 1131 54554408 12.50 12.95 12.50 12.95 0.15 1.17% 12.90 41 12.95 140 37.00
2012-05-08 2449 4185428 1179 54055321 12.95 13.05 12.80 12.85 0.10 -0.77% 12.85 407 12.90 189 36.71
2012-05-09 2449 3384156 1099 43206435 12.70 12.85 12.65 12.80 0.05 -0.39% 12.80 62 12.85 241 36.57
2012-05-10 2449 3679520 1002 47055494 12.80 12.85 12.65 12.85 0.05 0.39% 12.80 20 12.85 69 36.71
2012-05-11 2449 4329696 1306 55040082 12.90 12.90 12.60 12.75 0.10 -0.78% 12.70 505 12.75 84 36.43
2012-05-14 2449 2527832 627 32179446 12.75 12.85 12.55 12.85 0.10 0.78% 12.70 4 12.85 274 36.71
2012-05-15 2449 2985797 916 38116641 12.65 12.85 12.60 12.85 0.00 0% 12.80 362 12.90 208 36.71
2012-05-16 2449 4403888 1797 56126348 12.85 12.95 12.60 12.60 0.25 -1.95% 12.60 113 12.65 148 36.00
2012-05-17 2449 4878100 2212 62297919 12.70 12.90 12.65 12.80 0.20 1.59% 12.80 380 12.85 223 36.57
2012-05-18 2449 7666510 1420 96467316 12.70 12.70 12.45 12.70 0.10 -0.78% 12.65 204 12.70 123 36.29
2012-05-21 2449 7960961 1454 102129541 12.70 13.00 12.60 12.90 0.20 1.57% 12.90 14 12.95 327 36.86
2012-05-22 2449 3900886 1084 50372927 13.05 13.05 12.80 12.90 0.00 0% 12.90 345 12.95 239 36.86
2012-05-23 2449 3601711 949 45533989 12.65 12.85 12.55 12.70 0.20 -1.55% 12.65 2 12.70 4 36.29
2012-05-24 2449 3050623 853 38435372 12.50 12.80 12.50 12.70 0.00 0% 12.60 16 12.70 118 36.29
2012-05-25 2449 2306537 609 29006563 12.80 12.80 12.50 12.50 0.20 -1.57% 12.50 207 12.55 11 35.71
2012-05-28 2449 820227 372 10255833 12.40 12.60 12.40 12.55 0.05 0.4% 12.55 24 12.60 123 35.86
2012-05-29 2449 6749578 1568 87603930 12.60 13.20 12.60 13.15 0.60 4.78% 13.15 126 13.20 550 37.57
2012-05-30 2449 6764919 1407 88466684 13.20 13.20 12.95 13.10 0.05 -0.38% 13.10 92 13.15 159 37.43
2012-05-31 2449 13603132 3117 184970248 13.00 14.00 12.85 14.00 0.90 6.87% 14.00 12004 0.00 0 40.00
2012-06-01 2449 10573227 2856 145135437 14.00 14.15 13.40 13.50 0.50 -3.57% 13.45 256 13.50 29 38.57
2012-06-04 2449 6998042 1640 90998281 12.90 13.45 12.80 13.00 0.50 -3.7% 12.95 85 13.00 55 37.14
2012-06-05 2449 7266165 1476 96342495 13.20 13.40 13.05 13.10 0.10 0.77% 13.10 39 13.15 50 37.43
2012-06-06 2449 6374993 1450 84050853 13.20 13.40 13.05 13.15 0.05 0.38% 13.10 37 13.15 32 37.57
2012-06-07 2449 4639522 1324 61448609 13.25 13.35 13.15 13.30 0.15 1.14% 13.25 79 13.30 313 38.00
2012-06-08 2449 4887428 1401 65435734 13.35 13.60 13.25 13.35 0.05 0.38% 13.30 115 13.35 132 38.14
2012-06-11 2449 4290377 1271 56940137 13.50 13.50 13.10 13.30 0.05 -0.37% 13.25 79 13.30 390 38.00
2012-06-12 2449 4013000 1265 53288200 13.10 13.40 13.05 13.40 0.10 0.75% 13.35 19 13.40 309 38.29
2012-06-13 2449 3155203 800 42002828 13.40 13.40 13.25 13.30 0.10 -0.75% 13.25 221 13.30 55 38.00
2012-06-14 2449 4244221 790 56219948 13.35 13.35 13.20 13.20 0.10 -0.75% 13.20 192 13.25 4 37.71
2012-06-15 2449 22968713 4367 317785332 13.25 14.10 13.20 14.10 0.90 6.82% 14.10 1712 0.00 0 40.29
2012-06-18 2449 13948369 3292 198950616 14.60 14.60 13.95 14.10 0.00 0% 14.10 356 14.15 81 40.29
2012-06-19 2449 3578302 1084 49700657 14.10 14.10 13.80 13.85 0.25 -1.77% 13.85 54 13.90 82 39.57
2012-06-20 2449 3019231 926 41998171 13.95 14.05 13.80 13.85 0.00 0% 13.85 56 13.90 41 39.57
2012-06-21 2449 6879439 1756 97054508 14.00 14.25 13.85 14.10 0.25 1.81% 14.10 281 14.15 288 40.29
2012-06-22 2449 2641888 866 36814969 13.90 14.10 13.80 14.10 0.00 0% 14.00 4 14.10 351 40.29
2012-06-25 2449 10713536 2929 155549643 14.30 14.80 14.30 14.35 0.25 1.77% 14.35 32 14.40 39 41.00
2012-06-26 2449 7307435 1889 102294886 14.35 14.35 13.75 13.80 0.55 -3.83% 13.80 55 13.85 33 39.43
2012-06-27 2449 5058190 1500 70478410 14.00 14.10 13.70 14.00 0.20 1.45% 13.95 1 14.00 390 40.00
2012-06-28 2449 4802573 1282 66929577 14.10 14.20 13.75 13.85 0.15 -1.07% 13.85 196 13.90 3 39.57
2012-06-29 2449 3434347 1058 47773858 13.80 14.10 13.70 14.05 0.20 1.44% 14.05 121 14.10 297 40.14
2012-07-02 2449 3292464 998 46499746 14.30 14.30 14.05 14.05 0.00 0% 14.05 28 14.10 48 40.14
2012-07-03 2449 3118115 927 44070463 14.15 14.20 14.05 14.20 0.15 1.07% 14.15 1 14.20 175 40.57
2012-07-04 2449 9267121 2387 133267808 14.40 14.50 14.25 14.40 0.20 1.41% 14.40 423 14.45 356 41.14
2012-07-05 2449 23158054 4518 343632356 14.45 15.05 14.45 14.75 0.35 2.43% 14.75 434 14.80 37 42.14
2012-07-06 2449 16724895 3405 250364999 14.90 15.10 14.75 15.00 0.25 1.69% 14.95 117 15.00 50 42.86
2012-07-09 2449 7418049 1799 111688460 15.00 15.15 14.95 15.00 0.00 0% 15.00 314 15.05 24 42.86
2012-07-10 2449 9211693 1904 137941208 15.00 15.20 14.65 15.00 0.00 0% 15.00 62 15.05 61 42.86
2012-07-11 2449 8667920 1523 130293694 14.85 15.15 14.80 15.00 0.00 0% 14.95 22 15.00 113 42.86
2012-07-12 2449 5325308 1458 77728445 15.00 15.00 14.20 14.40 0.60 -4% 14.40 57 14.45 12 41.14
2012-07-13 2449 3780697 1047 54675256 14.40 14.60 14.30 14.45 0.05 0.35% 14.40 43 14.45 18 41.29
2012-07-16 2449 9226312 2110 130136466 14.60 14.65 13.70 13.90 0.55 -3.81% 13.90 362 13.95 90 39.71
2012-07-17 2449 4935392 1422 66472747 13.35 13.65 13.35 13.50 0.00 -2.88% 13.50 57 13.55 169 38.57
2012-07-18 2449 3645409 1383 49706009 13.55 13.75 13.50 13.65 0.15 1.11% 13.60 11 13.65 303 39.00
2012-07-19 2449 5351022 1787 74421194 13.85 14.05 13.70 14.00 0.35 2.56% 13.95 28 14.00 12 40.00
2012-07-20 2449 2869747 879 39982520 14.10 14.15 13.70 13.95 0.05 -0.36% 13.90 11 13.95 222 39.86
2012-07-23 2449 3649861 1043 49564642 13.80 13.80 13.35 13.40 0.55 -3.94% 13.40 49 13.50 102 38.29
2012-07-24 2449 4329442 1030 57240296 13.30 13.45 13.05 13.05 0.35 -2.61% 13.05 397 13.10 20 37.29
2012-07-25 2449 6178229 1775 81280047 13.00 13.30 12.90 13.20 0.15 1.15% 13.15 4 13.20 127 37.71
2012-07-26 2449 3166620 788 41842830 13.30 13.35 13.10 13.20 0.00 0% 13.20 305 13.25 7 37.71
2012-07-27 2449 5518063 1425 73183617 13.40 13.45 13.10 13.20 0.00 0% 13.20 180 13.25 18 37.71
2012-07-30 2449 4978209 1224 66823133 13.25 13.60 13.25 13.35 0.15 1.14% 13.35 15 13.40 11 38.14
2012-07-31 2449 7901677 1561 105062013 13.35 13.60 13.15 13.15 0.20 -1.5% 13.15 171 13.25 5 37.57
2012-08-01 2449 16481496 3345 225916059 13.15 13.95 13.15 13.95 0.80 6.08% 13.90 126 13.95 370 39.86
2012-08-03 2449 6935993 1789 96414247 14.00 14.10 13.70 13.75 0.20 -1.43% 13.75 92 13.80 189 39.29
2012-08-06 2449 6188590 1225 86073637 13.95 14.05 13.80 13.90 0.15 1.09% 13.90 58 13.95 180 38.61
2012-08-07 2449 13175203 2731 188027554 14.00 14.50 13.95 14.20 0.30 2.16% 14.20 403 14.25 25 39.44
2012-08-08 2449 8400061 2081 121309060 14.30 14.60 14.30 14.45 0.25 1.76% 14.40 21 14.45 3 40.14
2012-08-09 2449 9247445 2161 135246114 14.50 14.85 14.30 14.65 0.20 1.38% 14.60 81 14.65 252 40.69
2012-08-10 2449 5555955 1088 81320991 14.65 14.85 14.50 14.55 0.10 -0.68% 14.55 127 14.60 254 40.42
2012-08-13 2449 4486846 1196 64554744 14.45 14.55 14.20 14.35 0.20 -1.37% 14.30 337 14.35 15 39.86
2012-08-14 2449 4310533 1061 61581586 14.35 14.40 14.20 14.25 0.10 -0.7% 14.25 214 14.35 61 39.58
2012-08-15 2449 7745464 1691 111853841 14.25 14.65 14.20 14.40 0.15 1.05% 14.40 76 14.45 5 40.00
2012-08-16 2449 3686056 957 53496094 14.60 14.60 14.45 14.45 0.05 0.35% 14.45 46 14.50 148 40.14
2012-08-17 2449 2768915 760 40198366 14.45 14.65 14.45 14.45 0.00 0% 14.45 1721 14.50 82 40.14
2012-08-20 2449 3433431 712 49614703 14.35 14.60 14.30 14.40 0.05 -0.35% 14.35 108 14.40 310 40.00
2012-08-21 2449 3589596 835 51998841 14.20 14.60 14.20 14.55 0.15 1.04% 14.50 63 14.55 12 40.42
2012-08-22 2449 10604614 2768 157022999 14.80 15.00 14.65 14.70 0.15 1.03% 14.65 497 14.70 61 40.83
2012-08-23 2449 6463345 1788 94598690 14.70 14.80 14.55 14.65 0.05 -0.34% 14.60 53 14.65 1473 22.89
2012-08-24 2449 21910861 4669 328884015 14.50 15.30 14.50 15.10 0.45 3.07% 15.05 3 15.10 263 23.59
2012-08-27 2449 16833344 4066 260804627 15.30 15.65 15.15 15.50 0.40 2.65% 15.50 169 15.55 39 24.22
2012-08-28 2449 7253223 2011 110564744 15.50 15.55 15.00 15.15 0.35 -2.26% 15.10 72 15.15 198 23.67
2012-08-29 2449 36719662 7622 583736792 15.30 16.20 15.30 16.10 0.95 6.27% 16.05 2 16.10 857 25.16
2012-08-30 2449 21713057 5392 351755878 16.15 16.40 16.05 16.05 0.05 -0.31% 16.05 95 16.10 196 25.08
2012-08-31 2449 9693254 2259 154705717 16.20 16.20 15.80 16.00 0.05 -0.31% 15.95 27 16.00 9 25.00
2012-09-03 2449 6569233 1998 104972935 16.10 16.20 15.80 16.00 0.00 0% 15.95 116 16.00 1081 25.00
2012-09-04 2449 13274267 3422 214107380 16.15 16.35 15.90 16.05 0.05 0.31% 16.00 314 16.05 31 25.08
2012-09-05 2449 10086871 2528 161767597 16.05 16.20 15.90 16.20 0.15 0.93% 16.15 11 16.20 459 25.31
2012-09-06 2449 7630872 2310 122900312 16.35 16.40 15.85 15.85 0.35 -2.16% 15.85 302 15.90 9 24.77
2012-09-07 2449 9339036 2743 150084450 16.20 16.25 15.95 16.20 0.35 2.21% 16.20 1570 16.25 534 25.31
2012-09-10 2449 13164802 3197 214896832 16.30 16.50 16.10 16.20 0.00 0% 16.20 491 16.25 15 25.31
2012-09-11 2449 7482525 2145 121554366 16.30 16.35 16.15 16.25 0.05 0.31% 16.20 165 16.25 33 25.39
2012-09-12 2449 11814919 3430 195439549 16.40 16.65 16.30 16.40 0.15 0.92% 16.40 321 16.45 105 25.63
2012-09-13 2449 12977633 4066 218132003 16.40 16.95 16.40 16.75 0.35 2.13% 16.75 82 16.80 151 26.17
2012-09-14 2449 15339565 4013 256231237 17.00 17.10 16.50 16.50 0.25 -1.49% 16.50 300 16.55 115 25.78
2012-09-17 2449 16119460 3855 258993067 16.50 16.65 15.90 16.00 0.50 -3.03% 15.95 320 16.00 496 25.00
2012-09-18 2449 9259034 2833 149469182 15.90 16.35 15.90 16.30 0.30 1.88% 16.25 37 16.35 207 25.47
2012-09-19 2449 5574833 1630 90865546 16.35 16.50 16.15 16.15 0.15 -0.92% 16.15 186 16.20 6 25.23
2012-09-20 2449 5426424 1642 87717743 16.15 16.35 16.05 16.10 0.05 -0.31% 16.10 215 16.15 122 25.16
2012-09-21 2449 5114782 1261 82014219 16.10 16.15 15.90 15.90 0.20 -1.24% 15.90 758 16.00 15 24.84
2012-09-24 2449 7623563 2384 119722676 15.80 15.95 15.40 15.80 0.10 -0.63% 15.80 18 15.85 6 24.69
2012-09-25 2449 6341102 1804 101173548 15.80 16.05 15.80 15.85 0.05 0.32% 15.85 168 15.90 15 24.77
2012-09-26 2449 6044213 1566 96681027 15.80 16.15 15.75 15.95 0.10 0.63% 15.95 176 16.00 203 24.92
2012-09-27 2449 10676605 3223 174747817 16.00 16.60 16.00 16.45 0.50 3.13% 16.45 5 16.50 539 25.70
2012-09-28 2449 5705244 1604 93116263 16.50 16.55 16.10 16.15 0.30 -1.82% 16.10 258 16.15 71 25.23
2012-10-01 2449 1801317 725 29162243 16.30 16.30 16.10 16.20 0.05 0.31% 16.20 13 16.25 130 25.31
2012-10-02 2449 2540792 1095 41227984 16.40 16.40 16.10 16.20 0.00 0% 16.15 100 16.20 32 25.31
2012-10-03 2449 3626786 823 58893732 16.30 16.35 16.15 16.25 0.05 0.31% 16.20 96 16.25 95 25.39
2012-10-04 2449 6759210 2036 106906535 16.25 16.25 15.70 15.70 0.55 -3.38% 15.70 231 15.75 44 24.53
2012-10-05 2449 4985675 1467 79084428 15.85 16.05 15.70 15.75 0.05 0.32% 15.75 9 15.80 36 24.61
2012-10-08 2449 5912690 1847 91286530 15.75 15.85 15.25 15.25 0.50 -3.17% 15.25 81 15.30 26 23.83
2012-10-09 2449 9845312 2667 148393147 15.25 15.40 14.75 15.40 0.15 0.98% 15.40 40 15.45 178 24.06
2012-10-11 2449 18278612 4640 289887158 15.20 16.15 15.15 16.00 0.60 3.9% 15.95 25 16.00 74 25.00
2012-10-12 2449 8691167 2905 139170138 16.10 16.20 15.90 16.00 0.00 0% 15.95 66 16.00 167 25.00
2012-10-15 2449 7121638 1840 114899955 16.15 16.25 15.95 16.20 0.20 1.25% 16.15 31 16.20 196 25.31
2012-10-16 2449 10647232 3258 174146227 16.40 16.50 16.15 16.50 0.30 1.85% 16.45 37 16.50 1074 25.78
2012-10-17 2449 5598187 1631 91899644 16.60 16.65 16.20 16.20 0.30 -1.82% 16.20 61 16.25 23 25.31
2012-10-18 2449 2507669 891 40696554 16.25 16.45 16.10 16.10 0.10 -0.62% 16.10 154 16.20 100 25.16
2012-10-19 2449 1657724 678 26706384 16.05 16.20 16.05 16.10 0.00 0% 16.10 179 16.15 2 25.16
2012-10-22 2449 1742934 545 27752491 15.70 16.10 15.70 16.00 0.10 -0.62% 16.00 80 16.05 25 25.00
2012-10-23 2449 7766625 1736 126881040 16.05 16.50 16.05 16.50 0.50 3.13% 16.45 165 16.50 525 25.78
2012-10-24 2449 14220151 3644 234851247 16.55 16.80 16.20 16.40 0.10 -0.61% 16.40 171 16.45 98 25.63
2012-10-25 2449 4768374 1643 77301784 16.50 16.50 16.05 16.10 0.30 -1.83% 16.05 288 16.10 2 15.33
2012-10-26 2449 6503904 1988 103591055 16.20 16.25 15.60 15.60 0.50 -3.11% 15.60 171 15.65 16 14.86
2012-10-29 2449 7678376 1911 122840766 16.15 16.30 15.70 16.00 0.40 2.56% 15.95 3 16.00 420 15.24
2012-10-30 2449 5266673 1715 84441178 16.15 16.20 15.85 16.00 0.00 0% 16.00 102 16.05 53 15.24
2012-10-31 2449 4663556 1461 74058926 16.10 16.15 15.70 15.90 0.10 -0.62% 15.90 249 15.95 44 15.14
2012-11-01 2449 3280570 1133 52245894 15.90 16.05 15.70 15.90 0.00 0% 15.90 153 16.00 81 15.14
2012-11-02 2449 9695522 2229 152116102 16.10 16.10 15.30 15.30 0.60 -3.77% 15.30 742 15.40 40 14.71
2012-11-05 2449 5537276 1987 84569469 15.20 15.45 15.10 15.40 0.10 0.65% 15.40 21 15.45 63 14.95
2012-11-06 2449 5423234 1434 84201131 15.50 15.65 15.35 15.65 0.25 1.62% 15.60 51 15.65 69 15.19
2012-11-07 2449 4444263 1549 69668121 15.60 15.80 15.50 15.75 0.10 0.64% 15.75 74 15.80 73 15.29
2012-11-08 2449 1544102 642 24000578 15.55 15.70 15.45 15.60 0.15 -0.95% 15.60 28 15.65 46 15.15
2012-11-09 2449 2871606 1041 44967704 15.60 15.80 15.40 15.80 0.20 1.28% 15.75 6 15.80 292 15.34
2012-11-12 2449 2052248 708 32341917 15.75 15.85 15.65 15.75 0.05 -0.32% 15.70 38 15.75 8 15.29
2012-11-13 2449 2007157 809 31164510 15.80 15.80 15.45 15.50 0.25 -1.59% 15.45 40 15.50 21 15.05
2012-11-14 2449 2257460 1086 35317018 15.50 15.75 15.40 15.70 0.20 1.29% 15.65 12 15.70 33 15.24
2012-11-15 2449 2586944 1018 40772967 15.70 15.85 15.60 15.80 0.10 0.64% 15.75 5 15.80 156 15.34
2012-11-16 2449 2535191 1120 39876339 15.65 15.80 15.60 15.80 0.00 0% 15.75 3 15.80 106 15.34
2012-11-19 2449 5475470 1798 87467764 15.85 16.05 15.85 16.00 0.20 1.27% 15.90 73 16.00 61 15.53
2012-11-20 2449 2583656 1019 41272539 16.10 16.20 15.85 15.90 0.10 -0.62% 15.90 104 15.95 77 15.44
2012-11-21 2449 3233840 1441 51037831 16.00 16.05 15.50 15.50 0.40 -2.52% 15.50 46 15.55 3 15.05
2012-11-22 2449 1704734 639 26570822 15.65 15.70 15.45 15.55 0.05 0.32% 15.50 62 15.55 9 15.10
2012-11-23 2449 4936243 1528 77529098 15.65 15.90 15.60 15.80 0.25 1.61% 15.80 205 15.85 44 15.34
2012-11-26 2449 4625065 1534 73481071 16.00 16.05 15.75 15.90 0.10 0.63% 15.85 85 15.90 4 15.44
2012-11-27 2449 3230496 1226 51145076 16.00 16.00 15.70 15.95 0.05 0.31% 15.90 37 15.95 185 15.49
2012-11-28 2449 4806237 1163 76907254 15.90 16.10 15.80 15.95 0.00 0% 15.95 107 16.00 282 15.49
2012-11-29 2449 9446473 2557 153184045 16.05 16.35 16.00 16.20 0.25 1.57% 16.15 135 16.20 11 15.73
2012-11-30 2449 9068307 3015 147952593 16.25 16.45 16.20 16.45 0.25 1.54% 16.40 36 16.45 175 15.97
2012-12-03 2449 6225726 2031 102875532 16.50 16.60 16.40 16.50 0.05 0.3% 16.45 27 16.50 381 16.02
2012-12-04 2449 14121452 3380 236684219 16.50 16.95 16.40 16.80 0.30 1.82% 16.80 539 16.85 10 16.31
2012-12-05 2449 21869562 5476 377918941 16.95 17.50 16.90 17.45 0.65 3.87% 17.45 148 17.50 960 16.94
2012-12-06 2449 10030198 2906 174683427 17.45 17.60 17.20 17.30 0.15 -0.86% 17.25 65 17.30 173 16.80
2012-12-07 2449 18704245 4480 335415251 17.40 18.30 17.40 17.85 0.55 3.18% 17.85 67 17.90 7 17.33
2012-12-10 2449 11914902 2914 214896299 18.00 18.20 17.90 18.05 0.20 1.12% 18.00 59 18.05 63 17.52
2012-12-11 2449 7034601 2173 125324467 18.00 18.10 17.55 17.80 0.25 -1.39% 17.80 3 17.85 98 17.28
2012-12-12 2449 8838322 2349 158640251 17.90 18.30 17.65 17.90 0.10 0.56% 17.90 12 17.95 27 17.38
2012-12-13 2449 6131609 1882 109449443 17.95 18.05 17.70 17.95 0.05 0.28% 17.95 52 18.00 1531 17.43
2012-12-14 2449 3428607 1366 60798688 17.90 17.90 17.60 17.65 0.30 -1.67% 17.60 625 17.70 31 17.14
2012-12-17 2449 3330987 1218 59171505 17.70 17.95 17.60 17.80 0.15 0.85% 17.75 8 17.80 230 17.28
2012-12-18 2449 3095913 1043 54991366 17.95 18.00 17.60 17.60 0.20 -1.12% 17.60 136 17.65 4 17.09
2012-12-19 2449 5246855 1741 91862213 17.80 17.80 17.40 17.45 0.15 -0.85% 17.45 97 17.50 148 16.94
2012-12-20 2449 2938278 997 51434205 17.45 17.65 17.40 17.40 0.05 -0.29% 17.40 59 17.45 53 16.89
2012-12-21 2449 3226822 908 56145873 17.60 17.60 17.25 17.25 0.15 -0.86% 17.25 296 17.35 22 16.75
2012-12-22 2449 1237442 506 21456002 17.30 17.45 17.25 17.25 0.00 0% 17.25 147 17.35 2 16.75
2012-12-24 2449 4954886 1540 86773173 17.25 17.80 17.20 17.75 0.50 2.9% 17.70 137 17.75 250 17.23
2012-12-25 2449 5086536 1536 90801016 17.85 18.00 17.65 17.80 0.05 0.28% 17.80 52 17.85 86 17.28
2012-12-26 2449 21911795 4558 401781810 17.80 18.60 17.80 18.45 0.65 3.65% 18.45 144 18.50 604 17.91
2012-12-27 2449 18710690 4175 341750768 18.40 18.40 18.05 18.15 0.30 -1.63% 18.10 214 18.15 25 17.62
2012-12-28 2449 10356107 3643 191127677 18.25 18.60 18.20 18.50 0.35 1.93% 18.45 78 18.50 88 17.96