京城銀(2809)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　16.75
0
0%		16.90
0.15
0.9%		17.05
0.15
0.89%		17.15
0.1
0.59%		16.85
-0.3
-1.75%		 　16.40
-0.45
-2.67%		16.70
0.3
1.83%		16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.50
-0.2
-1.2%		 　16.70
0.2
1.21%		17.35
0.65
3.89%		16.90
-0.45
-2.59%		 　　　　　　　　　　18.00
1.1
6.51%		19.00
1
5.56%		17.04
2 月19.00
0
0%		19.00
0
0%		19.20
0.2
1.05%		20.50
1.3
6.77%		 19.60
-0.9
-4.39%		19.85
0.25
1.28%		20.40
0.55
2.77%		20.40
0
0%		20.00
-0.4
-1.96%		 　20.55
0.55
2.75%		20.15
-0.4
-1.95%		20.10
-0.05
-0.25%		19.65
-0.45
-2.24%		19.70
0.05
0.25%		 　19.75
0.05
0.25%		19.80
0.05
0.25%		19.90
0.1
0.51%		19.70
-0.2
-1.01%		19.80
0.1
0.51%		 　　　20.85
1.05
5.3%		 19.99
3 月20.50
-0.35
-1.68%		20.35
-0.15
-0.73%		20.40
0.05
0.25%		 20.10
-0.3
-1.47%		19.75
-0.35
-1.74%		19.10
-0.65
-3.29%		19.65
0.55
2.88%		19.85
0.2
1.02%		 　19.70
-0.15
-0.76%		19.95
0.25
1.27%		20.05
0.1
0.5%		20.35
0.3
1.5%		20.00
-0.35
-1.72%		 　19.85
-0.15
-0.75%		19.95
0.1
0.5%		19.75
-0.2
-1%		19.95
0.2
1.01%		19.90
-0.05
-0.25%		 　19.55
-0.35
-1.76%		19.40
-0.15
-0.77%		19.40
0
0%		18.70
-0.7
-3.61%		19.00
0.3
1.6%		 19.76
4 月　18.80
-0.2
-1.05%		18.15
-0.65
-3.46%		 18.20
0.05
0.28%		18.15
-0.05
-0.27%		 　17.95
-0.2
-1.1%		18.05
0.1
0.56%		17.80
-0.25
-1.39%		17.85
0.05
0.28%		18.15
0.3
1.68%		 　17.85
-0.3
-1.65%		17.70
-0.15
-0.84%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.30
-0.25
-1.42%		 　16.90
-0.4
-2.31%		16.75
-0.15
-0.89%		16.90
0.15
0.9%		16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		 　17.05
0.3
1.79%		 17.61
5 月　17.70
0.65
3.81%		17.90
0.2
1.13%		18.05
0.15
0.84%		 　17.70
-0.35
-1.94%		17.75
0.05
0.28%		17.50
-0.25
-1.41%		17.60
0.1
0.57%		17.20
-0.4
-2.27%		 　17.25
0.05
0.29%		17.25
0
0%		16.85
-0.4
-2.32%		17.15
0.3
1.78%		16.80
-0.35
-2.04%		 　17.00
0.2
1.19%		17.30
0.3
1.76%		16.90
-0.4
-2.31%		16.80
-0.1
-0.59%		16.70
-0.1
-0.6%		 　16.90
0.2
1.2%		17.25
0.35
2.07%		17.00
-0.25
-1.45%		17.30
0.3
1.76%		17.26
6 月16.85
-0.45
-2.6%		 　16.00
-0.85
-5.04%		16.75
0.75
4.69%		17.00
0.25
1.49%		16.85
-0.15
-0.88%		17.15
0.3
1.78%		 　17.70
0.55
3.21%		17.50
-0.2
-1.13%		17.65
0.15
0.86%		17.60
-0.05
-0.28%		17.75
0.15
0.85%		 　17.85
0.1
0.56%		17.50
-0.35
-1.96%		17.75
0.25
1.43%		17.75
0
0%		17.80
0.05
0.28%		 　17.55
-0.25
-1.4%		17.20
-0.35
-1.99%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		17.45
0.25
1.45%		 17.36
7 月　17.70
0.25
1.43%		17.75
0.05
0.28%		18.65
0.9
5.07%		19.05
0.4
2.14%		19.10
0.05
0.26%		 　19.00
-0.1
-0.52%		18.75
-0.25
-1.32%		19.05
0.3
1.6%		18.85
-0.2
-1.05%		19.30
0.45
2.39%		 　18.90
-0.4
-2.07%		19.05
0.15
0.79%		19.10
0.05
0.26%		19.20
0.1
0.52%		19.20
0
0%		 　19.05
-0.15
-0.78%		19.40
0.35
1.84%		19.50
0.1
0.52%		19.85
0.35
1.79%		20.00
0.15
0.76%		 　19.80
-0.2
-1%		19.90
0.1
0.51%		19.11
8 月19.85
-0.05
-0.25%		 19.90
0.05
0.25%		 　20.05
0.15
0.75%		19.95
-0.1
-0.5%		19.85
-0.1
-0.5%		19.85
0
0%		19.80
-0.05
-0.25%		 　19.85
0.05
0.25%		19.70
-0.15
-0.76%		19.65
-0.05
-0.25%		19.75
0.1
0.51%		19.80
0.05
0.25%		 　19.60
-0.2
-1.01%		19.75
0.15
0.77%		20.00
0.25
1.27%		20.00
0
0%		20.40
0.4
2%		 　20.35
-0.05
-0.25%		20.00
-0.35
-1.72%		20.05
0.05
0.25%		19.90
-0.15
-0.75%		20.00
0.1
0.5%		19.92
9 月 　20.10
0.1
0.5%		20.00
-0.1
-0.5%		20.10
0.1
0.5%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		 　20.30
0.1
0.5%		20.05
-0.25
-1.23%		20.10
0.05
0.25%		20.15
0.05
0.25%		20.35
0.2
0.99%		 　20.85
0.5
2.46%		20.70
-0.15
-0.72%		20.75
0.05
0.24%		20.80
0.05
0.24%		20.90
0.1
0.48%		 　20.75
-0.15
-0.72%		20.75
0
0%		20.55
-0.2
-0.96%		20.65
0.1
0.49%		20.50
-0.15
-0.73%		 20.46
10 月20.65
0.15
0.73%		20.80
0.15
0.73%		20.85
0.05
0.24%		20.80
-0.05
-0.24%		21.00
0.2
0.96%		 　20.95
-0.05
-0.24%		21.10
0.15
0.72%		 20.80
-0.3
-1.42%		20.45
-0.35
-1.68%		 　20.40
-0.05
-0.24%		20.50
0.1
0.49%		20.40
-0.1
-0.49%		20.30
-0.1
-0.49%		20.30
0
0%		 　20.30
0
0%		20.15
-0.15
-0.74%		20.25
0.1
0.5%		20.10
-0.15
-0.74%		19.60
-0.5
-2.49%		 　19.60
0
0%		19.80
0.2
1.02%		20.00
0.2
1.01%		20.41
11 月20.00
0
0%		20.15
0.15
0.75%		 　20.10
-0.05
-0.25%		20.45
0.35
1.74%		20.55
0.1
0.49%		20.45
-0.1
-0.49%		20.40
-0.05
-0.24%		 　20.25
-0.15
-0.74%		20.00
-0.25
-1.23%		19.90
-0.1
-0.5%		19.75
-0.15
-0.75%		19.75
0
0%		 　20.05
0.3
1.52%		20.05
0
0%		19.90
-0.15
-0.75%		20.00
0.1
0.5%		20.45
0.45
2.25%		 　20.55
0.1
0.49%		20.30
-0.25
-1.22%		20.30
0
0%		20.50
0.2
0.99%		20.55
0.05
0.24%		 20.24
12 月　　21.05
0.5
2.43%		21.20
0.15
0.71%		21.35
0.15
0.71%		21.10
-0.25
-1.17%		21.05
-0.05
-0.24%		 　21.10
0.05
0.24%		20.85
-0.25
-1.18%		21.20
0.35
1.68%		21.20
0
0%		21.10
-0.1
-0.47%		 　21.05
-0.05
-0.24%		21.20
0.15
0.71%		21.40
0.2
0.94%		21.10
-0.3
-1.4%		21.20
0.1
0.47%		21.35
0.15
0.71%		 21.35
0
0%		21.50
0.15
0.7%		21.65
0.15
0.7%		21.65
0
0%		21.75
0.1
0.46%		　　　21.25

說明:最高漲幅:6.77%最低跌幅:-5.04% 最高價:21.75最低價:16.00平均價:19.25,灰色底表示週末,漲153天(36.5)元,跌132天(-31.05)元,平盤24天
7%=3,6%=1,5%=4,4%=3,3%=6,2%=26,1%=71,0%=63,-0%=2,-1%=3,-2%=6,-3%=28,-4%=29,-5%=64,

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 2809 2059687 599 34932601 17.25 17.25 16.75 16.75 0.30 0% 16.75 101 16.80 144 7.44
2012-01-03 2809 2536889 631 43003483 16.95 17.05 16.90 16.90 0.15 0.9% 16.90 38 16.95 148 7.51
2012-01-04 2809 4538375 1236 78231442 17.25 17.45 17.05 17.05 0.15 0.89% 17.05 77 17.10 2 7.58
2012-01-05 2809 1352510 427 23076745 17.10 17.15 17.00 17.15 0.10 0.59% 17.10 11 17.15 169 7.62
2012-01-06 2809 2242766 788 37945104 17.05 17.15 16.85 16.85 0.30 -1.75% 16.85 72 16.90 2 7.49
2012-01-09 2809 2429303 701 40172351 16.65 16.70 16.40 16.40 0.45 -2.67% 16.40 109 16.45 48 7.29
2012-01-10 2809 1755335 547 29221092 16.60 16.70 16.55 16.70 0.30 1.83% 16.70 107 16.75 134 7.42
2012-01-11 2809 1922714 530 32310434 16.90 16.90 16.75 16.75 0.05 0.3% 16.75 205 16.80 60 7.44
2012-01-12 2809 2385397 553 39984756 16.85 16.85 16.70 16.70 0.05 -0.3% 16.65 179 16.70 84 7.42
2012-01-13 2809 3237781 843 54139153 16.80 16.85 16.50 16.50 0.20 -1.2% 16.50 119 16.55 23 7.33
2012-01-16 2809 6989104 2203 118893380 17.45 17.45 16.70 16.70 0.20 1.21% 16.70 181 16.75 32 7.42
2012-01-17 2809 5124645 1190 87608672 16.85 17.35 16.75 17.35 0.65 3.89% 17.30 171 17.35 464 7.71
2012-01-18 2809 4378377 1075 74750821 17.30 17.30 16.90 16.90 0.45 -2.59% 16.90 73 16.95 13 7.51
2012-01-30 2809 9231591 2071 163173024 17.50 18.00 17.40 18.00 1.10 6.51% 17.95 19 18.00 859 8.00
2012-01-31 2809 15015975 3311 280665865 18.05 19.15 17.70 19.00 1.00 5.56% 19.00 266 19.05 50 8.44
2012-02-01 2809 6475583 1786 122966477 18.85 19.15 18.70 19.00 0.00 0% 19.00 68 19.05 139 8.44
2012-02-02 2809 6032568 1524 114068754 19.10 19.15 18.65 19.00 0.00 0% 18.95 278 19.00 359 8.44
2012-02-03 2809 6769185 1659 129295977 19.10 19.30 18.80 19.20 0.20 1.05% 19.15 1 19.20 107 8.53
2012-02-04 2809 18240201 2976 368324364 19.40 20.50 19.35 20.50 1.30 6.77% 20.50 12363 0.00 0 9.11
2012-02-06 2809 12253654 2767 244887281 20.30 20.40 19.55 19.60 0.90 -4.39% 19.55 57 19.60 64 8.71
2012-02-07 2809 5226406 1438 103755266 19.90 20.15 19.50 19.85 0.25 1.28% 19.80 2 19.85 68 8.82
2012-02-08 2809 11066511 2502 224902794 20.10 20.60 20.00 20.40 0.55 2.77% 20.40 121 20.45 60 9.07
2012-02-09 2809 6543112 1692 133417606 20.30 20.60 20.15 20.40 0.00 0% 20.40 22 20.45 135 9.07
2012-02-10 2809 6525491 1762 132083019 20.40 20.70 19.85 20.00 0.40 -1.96% 19.95 213 20.00 25 8.89
2012-02-13 2809 10694357 2475 219404524 20.30 20.70 20.20 20.55 0.55 2.75% 20.50 162 20.55 235 9.13
2012-02-14 2809 6318771 1286 127780670 20.65 20.65 20.00 20.15 0.40 -1.95% 20.10 192 20.15 65 8.96
2012-02-15 2809 5408774 1828 109518575 20.30 20.45 20.00 20.10 0.05 -0.25% 20.10 13 20.15 1 8.93
2012-02-16 2809 6001791 1565 119998968 20.20 20.50 19.65 19.65 0.45 -2.24% 19.65 4 19.70 3 8.73
2012-02-17 2809 4438306 1477 88071208 20.10 20.20 19.60 19.70 0.05 0.25% 19.70 69 19.75 44 8.76
2012-02-20 2809 2199415 605 43803634 20.00 20.10 19.75 19.75 0.05 0.25% 19.75 51 19.80 6 8.78
2012-02-21 2809 2461983 641 48573159 19.85 19.90 19.55 19.80 0.05 0.25% 19.75 86 19.80 204 8.80
2012-02-22 2809 4589862 1237 91534262 19.75 20.15 19.60 19.90 0.10 0.51% 19.90 40 19.95 44 8.84
2012-02-23 2809 2084055 636 41218428 19.85 19.95 19.70 19.70 0.20 -1.01% 19.70 194 19.75 6 8.76
2012-02-24 2809 2492006 611 49504063 19.90 20.00 19.75 19.80 0.10 0.51% 19.80 225 19.85 64 8.80
2012-02-29 2809 13906716 3149 286949845 20.10 20.90 20.05 20.85 1.05 5.3% 20.80 32 20.85 48 9.27
2012-03-01 2809 5967259 1500 122636550 20.85 20.85 20.35 20.50 0.35 -1.68% 20.45 245 20.50 54 9.11
2012-03-02 2809 4633650 1042 94859424 20.70 20.75 20.35 20.35 0.15 -0.73% 20.30 280 20.35 39 9.04
2012-03-03 2809 2405638 641 49188511 20.50 20.60 20.35 20.40 0.05 0.25% 20.40 953 20.45 1 9.07
2012-03-05 2809 4668900 987 94854450 20.50 20.60 20.05 20.10 0.30 -1.47% 20.10 191 20.15 57 8.93
2012-03-06 2809 4641499 1199 91884402 20.05 20.25 19.60 19.75 0.35 -1.74% 19.75 26 19.80 125 8.78
2012-03-07 2809 5344591 1281 102302284 19.10 19.35 18.85 19.10 0.65 -3.29% 19.10 66 19.20 12 8.49
2012-03-08 2809 6514380 1803 127322560 19.20 19.95 19.00 19.65 0.55 2.88% 19.60 38 19.65 7 8.73
2012-03-09 2809 7781045 2042 155042386 19.50 20.30 19.35 19.85 0.20 1.02% 19.80 363 19.85 269 8.82
2012-03-12 2809 2297391 715 45492120 20.00 20.00 19.65 19.70 0.15 -0.76% 19.70 59 19.80 17 8.76
2012-03-13 2809 7795137 2253 156890257 20.00 20.35 19.90 19.95 0.25 1.27% 19.95 99 20.00 163 8.87
2012-03-14 2809 7064244 1705 143335801 20.40 20.60 20.00 20.05 0.10 0.5% 20.05 9 20.10 85 8.91
2012-03-15 2809 9260315 1952 188813607 20.20 20.70 20.05 20.35 0.30 1.5% 20.35 115 20.40 173 9.04
2012-03-16 2809 3396133 941 68258527 20.35 20.35 20.00 20.00 0.35 -1.72% 19.95 191 20.00 177 8.89
2012-03-19 2809 2517867 656 50180241 20.15 20.20 19.80 19.85 0.15 -0.75% 19.85 27 19.90 15 8.82
2012-03-20 2809 1774055 508 35285750 19.85 20.00 19.75 19.95 0.10 0.5% 19.85 13 19.95 116 8.11
2012-03-21 2809 2000655 628 39666683 19.80 19.95 19.75 19.75 0.20 -1% 19.75 124 19.80 45 8.03
2012-03-22 2809 2072896 660 41525930 19.75 20.20 19.75 19.95 0.20 1.01% 19.95 80 20.00 84 8.11
2012-03-23 2809 2817276 835 56192489 20.10 20.15 19.85 19.90 0.05 -0.25% 19.90 27 19.95 146 8.09
2012-03-26 2809 2133055 676 41866621 19.90 19.90 19.55 19.55 0.35 -1.76% 19.55 219 19.60 100 7.95
2012-03-27 2809 1508644 500 29459992 19.65 19.70 19.35 19.40 0.15 -0.77% 19.40 179 19.45 10 7.89
2012-03-28 2809 1705612 454 33101709 19.40 19.60 19.35 19.40 0.00 0% 19.35 20 19.40 36 7.89
2012-03-29 2809 4593546 1484 86766153 19.30 19.40 18.30 18.70 0.70 -3.61% 18.70 17 18.80 139 7.60
2012-03-30 2809 2547564 675 48203566 18.50 19.10 18.50 19.00 0.30 1.6% 18.95 79 19.00 46 7.72
2012-04-02 2809 855600 334 16165088 19.00 19.05 18.75 18.80 0.20 -1.05% 18.80 45 18.85 11 7.64
2012-04-03 2809 2891205 824 53295167 18.90 18.95 18.10 18.15 0.65 -3.46% 18.15 132 18.20 11 7.38
2012-04-05 2809 2354742 762 42011226 17.80 18.20 17.50 18.20 0.05 0.28% 18.15 9 18.20 28 7.40
2012-04-06 2809 2439443 718 44646189 18.30 18.55 18.15 18.15 0.05 -0.27% 18.15 34 18.25 3 7.38
2012-04-09 2809 2530642 722 44944037 18.00 18.00 17.55 17.95 0.20 -1.1% 17.90 33 17.95 4 7.30
2012-04-10 2809 1996226 581 36097412 17.80 18.35 17.80 18.05 0.10 0.56% 18.00 13 18.05 2 7.34
2012-04-11 2809 970599 345 17284859 17.70 17.95 17.60 17.80 0.25 -1.39% 17.80 62 17.85 4 7.24
2012-04-12 2809 981368 373 17516999 17.90 18.00 17.80 17.85 0.05 0.28% 17.85 133 17.90 36 7.26
2012-04-13 2809 2235679 656 40467754 18.10 18.25 17.95 18.15 0.30 1.68% 18.15 110 18.20 72 7.38
2012-04-16 2809 1469323 369 26351744 18.00 18.05 17.85 17.85 0.30 -1.65% 17.85 28 17.90 88 7.26
2012-04-17 2809 1984632 534 35244394 18.00 18.05 17.65 17.70 0.15 -0.84% 17.70 121 17.75 4 7.20
2012-04-18 2809 2001315 615 35501789 17.95 17.95 17.60 17.60 0.10 -0.56% 17.55 61 17.60 16 7.15
2012-04-19 2809 1482568 472 26167145 17.55 17.85 17.40 17.55 0.05 -0.28% 17.55 38 17.60 2 7.13
2012-04-20 2809 2498702 676 43494842 17.55 17.60 17.20 17.30 0.25 -1.42% 17.25 111 17.30 54 7.03
2012-04-23 2809 4131708 1157 70117999 17.45 17.45 16.80 16.90 0.40 -2.31% 16.90 124 16.95 45 6.87
2012-04-24 2809 2328270 788 39001345 16.65 16.90 16.60 16.75 0.15 -0.89% 16.70 188 16.75 7 6.81
2012-04-25 2809 1804483 589 30679061 16.85 17.15 16.85 16.90 0.15 0.9% 16.90 4 16.95 26 6.87
2012-04-26 2809 2289413 755 38813386 16.80 17.15 16.80 16.80 0.10 -0.59% 16.80 256 16.85 27 6.83
2012-04-27 2809 1677206 537 28085631 16.85 17.00 16.65 16.75 0.05 -0.3% 16.70 111 16.75 17 6.81
2012-04-30 2809 1955272 731 33067985 16.75 17.05 16.70 17.05 0.30 1.79% 17.00 103 17.05 127 6.93
2012-05-02 2809 6424106 1838 111848912 17.05 17.75 17.05 17.70 0.65 3.81% 17.70 42 17.75 196 7.17
2012-05-03 2809 10249884 3385 185349979 17.90 18.30 17.85 17.90 0.20 1.13% 17.90 17 17.95 15 7.25
2012-05-04 2809 4439531 1184 80535808 17.90 18.30 17.90 18.05 0.15 0.84% 18.05 116 18.10 40 7.31
2012-05-07 2809 2860620 941 50694321 17.80 17.90 17.55 17.70 0.35 -1.94% 17.65 103 17.70 31 7.17
2012-05-08 2809 1595982 473 28371577 17.90 17.90 17.65 17.75 0.05 0.28% 17.70 83 17.75 10 7.19
2012-05-09 2809 1631055 532 28691562 17.55 17.75 17.50 17.50 0.25 -1.41% 17.50 115 17.55 10 7.09
2012-05-10 2809 2146873 577 37716962 17.60 17.70 17.40 17.60 0.10 0.57% 17.60 48 17.65 12 7.13
2012-05-11 2809 2081199 641 35914271 17.50 17.60 17.05 17.20 0.40 -2.27% 17.15 33 17.20 29 6.96
2012-05-14 2809 1439235 511 24648677 17.30 17.30 17.00 17.25 0.05 0.29% 17.20 1 17.25 79 6.98
2012-05-15 2809 1550850 539 26427845 17.10 17.25 16.80 17.25 0.00 0% 17.20 10 17.25 4 6.98
2012-05-16 2809 2521731 631 42743327 17.25 17.30 16.80 16.85 0.40 -2.32% 16.80 188 16.85 67 6.82
2012-05-17 2809 1754938 686 29955692 17.05 17.25 16.90 17.15 0.30 1.78% 17.15 23 17.20 13 6.94
2012-05-18 2809 2016652 588 33999663 16.80 16.95 16.80 16.80 0.35 -2.04% 16.80 131 16.85 56 6.80
2012-05-21 2809 1324153 406 22582190 16.90 17.15 16.90 17.00 0.20 1.19% 17.00 61 17.05 7 6.88
2012-05-22 2809 1265427 386 21762990 17.25 17.30 17.10 17.30 0.30 1.76% 17.25 31 17.30 78 7.00
2012-05-23 2809 965091 550 16362068 17.10 17.15 16.85 16.90 0.40 -2.31% 16.90 26 16.95 7 6.84
2012-05-24 2809 2194577 480 37036485 17.00 17.15 16.70 16.80 0.10 -0.59% 16.75 106 16.80 2 6.80
2012-05-25 2809 1160291 318 19459936 16.90 16.95 16.70 16.70 0.10 -0.6% 16.70 30 16.75 76 6.76
2012-05-28 2809 866462 250 14632609 16.80 17.00 16.75 16.90 0.20 1.2% 16.90 34 16.95 15 6.84
2012-05-29 2809 2761400 713 47507148 17.00 17.35 16.95 17.25 0.35 2.07% 17.25 91 17.30 30 6.98
2012-05-30 2809 1474624 685 25135858 17.00 17.15 17.00 17.00 0.25 -1.45% 17.00 127 17.05 18 6.88
2012-05-31 2809 1618777 552 27555213 16.80 17.30 16.80 17.30 0.30 1.76% 17.15 9 17.30 25 7.00
2012-06-01 2809 1356574 443 22997377 17.20 17.20 16.80 16.85 0.45 -2.6% 16.80 441 16.85 1 6.82
2012-06-04 2809 4825841 1113 78159856 16.60 16.60 15.85 16.00 0.85 -5.04% 16.00 20 16.05 57 6.48
2012-06-05 2809 3514827 1044 59034934 16.30 17.05 16.30 16.75 0.75 4.69% 16.75 133 16.80 4 6.78
2012-06-06 2809 1793142 677 30451835 16.90 17.15 16.75 17.00 0.25 1.49% 16.95 128 17.00 36 6.88
2012-06-07 2809 1907213 658 32721457 17.30 17.30 16.85 16.85 0.15 -0.88% 16.85 176 16.90 12 6.82
2012-06-08 2809 2906261 884 49856946 16.75 17.30 16.75 17.15 0.30 1.78% 17.10 25 17.15 11 6.94
2012-06-11 2809 5240573 1322 92263334 17.40 17.70 17.35 17.70 0.55 3.21% 17.65 17 17.70 145 7.17
2012-06-12 2809 1429000 532 24932500 17.40 17.50 17.35 17.50 0.20 -1.13% 17.45 15 17.50 147 7.09
2012-06-13 2809 1267952 450 22233850 17.60 17.65 17.40 17.65 0.15 0.86% 17.60 295 17.65 58 7.15
2012-06-14 2809 1108948 335 19482939 17.60 17.65 17.50 17.60 0.05 -0.28% 17.55 26 17.60 36 7.13
2012-06-15 2809 2913775 924 51815536 17.60 17.95 17.60 17.75 0.15 0.85% 17.75 176 17.80 63 7.19
2012-06-18 2809 2619588 595 46803234 18.00 18.00 17.80 17.85 0.10 0.56% 17.85 21 17.90 110 7.23
2012-06-19 2809 1051329 296 18520369 17.60 17.80 17.50 17.50 0.35 -1.96% 17.50 148 17.55 4 7.09
2012-06-20 2809 1749671 414 30866638 17.60 17.85 17.55 17.75 0.25 1.43% 17.70 162 17.75 51 7.19
2012-06-21 2809 2787443 547 49355667 17.50 17.90 17.50 17.75 0.00 0% 17.70 53 17.75 2 7.19
2012-06-22 2809 5629655 1084 100354989 17.50 18.00 17.50 17.80 0.05 0.28% 17.80 52 17.85 3 7.21
2012-06-25 2809 1471010 403 26004622 17.75 17.85 17.55 17.55 0.25 -1.4% 17.55 19 17.60 100 7.11
2012-06-26 2809 2368984 572 40961820 17.40 17.60 17.15 17.20 0.35 -1.99% 17.15 173 17.20 10 6.96
2012-06-27 2809 2796746 671 48588328 17.10 17.65 17.10 17.25 0.05 0.29% 17.25 33 17.35 22 6.98
2012-06-28 2809 1003683 400 17354295 17.45 17.45 17.20 17.20 0.05 -0.29% 17.20 33 17.25 10 6.96
2012-06-29 2809 1959206 859 34131492 17.40 17.55 17.20 17.45 0.25 1.45% 17.45 54 17.50 105 7.06
2012-07-02 2809 1845207 564 32719443 17.65 17.80 17.55 17.70 0.25 1.43% 17.70 52 17.75 18 7.17
2012-07-03 2809 1420994 366 25297640 17.90 17.90 17.65 17.75 0.05 0.28% 17.75 20 17.80 26 7.19
2012-07-04 2809 9332464 2083 171229188 18.00 18.70 18.00 18.65 0.90 5.07% 18.65 180 18.70 210 7.55
2012-07-05 2809 15059133 4006 287212177 18.85 19.35 18.70 19.05 0.40 2.14% 19.00 1023 19.05 36 7.71
2012-07-06 2809 6802362 1786 129985028 19.10 19.30 19.00 19.10 0.05 0.26% 19.05 117 19.10 22 7.73
2012-07-09 2809 4150935 1240 79212419 19.05 19.30 18.95 19.00 0.10 -0.52% 19.00 48 19.05 53 7.69
2012-07-10 2809 3632483 982 68627331 19.05 19.15 18.70 18.75 0.25 -1.32% 18.75 6 18.80 196 7.59
2012-07-11 2809 5279030 1405 100694762 18.80 19.25 18.80 19.05 0.30 1.6% 19.05 19 19.10 170 7.71
2012-07-12 2809 3655551 1060 69207079 19.05 19.15 18.80 18.85 0.20 -1.05% 18.85 79 18.90 7 7.63
2012-07-13 2809 8954066 2400 171763453 19.00 19.35 18.90 19.30 0.45 2.39% 19.25 107 19.30 77 7.81
2012-07-16 2809 4422150 1213 84624767 19.35 19.45 18.85 18.90 0.40 -2.07% 18.90 238 18.95 22 7.65
2012-07-17 2809 3723930 1081 71073115 19.00 19.20 18.95 19.05 0.15 0.79% 19.05 108 19.10 23 7.71
2012-07-18 2809 3726303 1024 71067157 19.10 19.20 18.90 19.10 0.05 0.26% 19.05 139 19.10 63 7.73
2012-07-19 2809 10966082 2644 212329652 19.20 19.55 19.15 19.20 0.10 0.52% 19.20 257 19.25 24 7.77
2012-07-20 2809 2100173 722 40317449 19.20 19.30 19.10 19.20 0.00 0% 19.15 118 19.20 98 7.77
2012-07-23 2809 3072881 1078 58322792 19.00 19.10 18.85 19.05 0.15 -0.78% 19.05 18 19.10 58 7.71
2012-07-24 2809 3523463 1245 67551629 19.10 19.40 18.90 19.40 0.35 1.84% 19.40 154 19.45 197 7.85
2012-07-25 2809 8586906 2268 167960618 19.25 19.70 19.20 19.50 0.10 0.52% 19.45 166 19.55 12 7.89
2012-07-26 2809 10474735 2828 208083850 19.60 20.05 19.50 19.85 0.35 1.79% 19.85 140 19.90 24 8.04
2012-07-27 2809 9085211 2301 182412740 20.00 20.25 19.95 20.00 0.15 0.76% 20.00 311 20.05 86 8.10
2012-07-30 2809 8408932 2270 168684396 20.05 20.30 19.80 19.80 0.20 -1% 19.80 37 19.85 47 8.02
2012-07-31 2809 3957817 1323 78443525 19.80 19.95 19.70 19.90 0.10 0.51% 19.85 104 19.90 147 8.06
2012-08-01 2809 3259824 1005 65021801 19.90 20.15 19.75 19.85 0.05 -0.25% 19.85 76 19.90 6 8.04
2012-08-03 2809 1923980 584 38275402 19.85 20.00 19.75 19.90 0.05 0.25% 19.85 668 19.90 4 7.37
2012-08-06 2809 5753148 1187 115666505 20.15 20.20 20.00 20.05 0.15 0.75% 20.05 21 20.10 246 7.43
2012-08-07 2809 4064437 1078 81334263 20.20 20.20 19.90 19.95 0.10 -0.5% 19.95 1106 20.00 10 7.39
2012-08-08 2809 4193539 1072 83752095 20.15 20.15 19.85 19.85 0.10 -0.5% 19.85 122 19.90 157 7.35
2012-08-09 2809 5494783 1302 109342437 20.00 20.05 19.80 19.85 0.00 0% 19.85 672 19.90 39 7.35
2012-08-10 2809 2708750 918 53759195 19.85 19.95 19.80 19.80 0.05 -0.25% 19.80 42 19.85 84 7.33
2012-08-13 2809 2425620 634 48267202 20.00 20.00 19.80 19.85 0.05 0.25% 19.85 234 19.90 36 7.35
2012-08-14 2809 2892474 850 57264739 19.85 20.05 19.65 19.70 0.15 -0.76% 19.65 120 19.70 129 7.30
2012-08-15 2809 1667684 686 32926118 19.80 19.85 19.65 19.65 0.05 -0.25% 19.65 228 19.70 6 7.28
2012-08-16 2809 3203086 653 63445491 19.80 19.85 19.70 19.75 0.10 0.51% 19.75 399 19.80 64 7.31
2012-08-17 2809 2095785 500 41565509 19.90 19.90 19.75 19.80 0.05 0.25% 19.80 12 19.85 69 7.33
2012-08-20 2809 2655560 799 52347274 19.90 19.90 19.60 19.60 0.20 -1.01% 19.60 207 19.70 42 7.26
2012-08-21 2809 1826394 607 36053028 19.75 19.80 19.65 19.75 0.15 0.77% 19.70 343 19.75 89 7.31
2012-08-22 2809 3737477 974 74296663 19.85 20.00 19.70 20.00 0.25 1.27% 19.95 82 20.00 463 7.41
2012-08-23 2809 4481402 1128 89765613 20.05 20.10 19.95 20.00 0.00 0% 19.95 71 20.00 9 7.41
2012-08-24 2809 10133882 2650 206540544 20.00 20.60 19.95 20.40 0.40 2% 20.35 133 20.40 60 7.56
2012-08-27 2809 3197940 991 65276126 20.55 20.60 20.30 20.35 0.05 -0.25% 20.30 598 20.35 11 7.54
2012-08-28 2809 4499533 1172 90396278 20.30 20.40 19.90 20.00 0.35 -1.72% 19.95 58 20.00 190 7.41
2012-08-29 2809 2012647 792 40416502 20.00 20.25 19.95 20.05 0.05 0.25% 20.00 339 20.05 53 7.43
2012-08-30 2809 1781031 666 35560362 20.00 20.05 19.90 19.90 0.15 -0.75% 19.90 270 20.00 164 7.37
2012-08-31 2809 1988252 564 39821340 19.95 20.20 19.95 20.00 0.10 0.5% 20.00 36 20.05 100 7.41
2012-09-03 2809 2584969 813 52033380 20.15 20.20 20.05 20.10 0.10 0.5% 20.10 326 20.15 148 7.44
2012-09-04 2809 1845286 594 36940971 20.15 20.15 19.95 20.00 0.10 -0.5% 20.00 360 20.05 153 7.41
2012-09-05 2809 3855009 1031 77684319 20.10 20.30 20.05 20.10 0.10 0.5% 20.10 39 20.15 73 7.44
2012-09-06 2809 2295495 643 46034400 20.00 20.20 19.95 20.05 0.05 -0.25% 20.05 27 20.10 217 7.43
2012-09-07 2809 5408665 1289 110042410 20.35 20.45 20.15 20.20 0.15 0.75% 20.20 170 20.25 12 7.48
2012-09-10 2809 2667665 590 54192496 20.30 20.40 20.25 20.30 0.10 0.5% 20.25 53 20.30 338 7.52
2012-09-11 2809 2843438 1106 57189463 20.35 20.40 20.00 20.05 0.25 -1.23% 20.05 161 20.10 280 7.43
2012-09-12 2809 2925992 704 58892036 20.10 20.25 20.05 20.10 0.05 0.25% 20.05 83 20.10 6 7.44
2012-09-13 2809 2042097 596 41166740 20.15 20.20 20.10 20.15 0.05 0.25% 20.10 516 20.15 1 7.46
2012-09-14 2809 6743741 1569 137530734 20.40 20.50 20.25 20.35 0.20 0.99% 20.35 186 20.40 17 7.54
2012-09-17 2809 12101721 2708 252638812 20.50 21.15 20.45 20.85 0.50 2.46% 20.85 312 20.90 106 7.72
2012-09-18 2809 2883895 965 59814380 20.80 20.85 20.65 20.70 0.15 -0.72% 20.70 67 20.75 29 7.67
2012-09-19 2809 4051701 1052 84480071 20.80 21.00 20.70 20.75 0.05 0.24% 20.75 130 20.80 27 7.69
2012-09-20 2809 3775753 871 78609195 20.90 21.00 20.70 20.80 0.05 0.24% 20.80 36 20.85 176 7.70
2012-09-21 2809 1914161 643 39946639 20.95 20.95 20.80 20.90 0.10 0.48% 20.85 1023 20.90 56 7.74
2012-09-24 2809 2186287 576 45553323 21.00 21.00 20.75 20.75 0.15 -0.72% 20.75 257 20.80 5 7.69
2012-09-25 2809 1395458 510 29010603 20.75 20.85 20.75 20.75 0.00 0% 20.75 61 20.80 49 7.69
2012-09-26 2809 3160551 791 64964844 20.60 20.70 20.45 20.55 0.20 -0.96% 20.50 53 20.55 57 7.61
2012-09-27 2809 1265563 349 26028939 20.50 20.65 20.45 20.65 0.10 0.49% 20.60 28 20.65 48 7.65
2012-09-28 2809 2015563 504 41374482 20.65 20.75 20.50 20.50 0.15 -0.73% 20.50 45 20.55 8 7.59
2012-10-01 2809 1901171 545 38988854 20.40 20.65 20.40 20.65 0.15 0.73% 20.60 54 20.65 41 7.65
2012-10-02 2809 2295544 562 47612632 20.70 20.85 20.55 20.80 0.15 0.73% 20.75 232 20.80 375 7.70
2012-10-03 2809 3365551 857 70336378 20.95 21.00 20.80 20.85 0.05 0.24% 20.80 112 20.85 71 7.72
2012-10-04 2809 3104608 826 64835110 20.85 21.00 20.70 20.80 0.05 -0.24% 20.75 103 20.80 29 7.70
2012-10-05 2809 6461526 1491 136397682 20.80 21.30 20.80 21.00 0.20 0.96% 20.95 15 21.00 204 7.78
2012-10-08 2809 2760726 840 58014601 21.00 21.20 20.90 20.95 0.05 -0.24% 20.90 221 20.95 33 7.76
2012-10-09 2809 5301821 1364 112671491 21.10 21.40 21.10 21.10 0.15 0.72% 21.10 170 21.15 4 7.81
2012-10-11 2809 3344466 941 70014268 20.90 21.20 20.80 20.80 0.30 -1.42% 20.80 17 20.85 51 7.70
2012-10-12 2809 3482743 978 71938180 20.95 20.95 20.40 20.45 0.35 -1.68% 20.45 356 20.50 55 7.57
2012-10-15 2809 1676697 500 34192017 20.40 20.55 20.25 20.40 0.05 -0.24% 20.40 59 20.45 9 7.56
2012-10-16 2809 1265561 268 25938013 20.50 20.55 20.40 20.50 0.10 0.49% 20.45 112 20.50 39 7.59
2012-10-17 2809 1866084 537 38322859 20.70 20.70 20.40 20.40 0.10 -0.49% 20.40 24 20.45 335 7.56
2012-10-18 2809 2055473 526 41880649 20.55 20.65 20.25 20.30 0.10 -0.49% 20.30 162 20.35 6 7.52
2012-10-19 2809 1356951 433 27609651 20.30 20.45 20.20 20.30 0.00 0% 20.30 220 20.40 112 7.52
2012-10-22 2809 1748654 590 35211526 20.20 20.30 20.00 20.30 0.00 0% 20.25 53 20.30 37 7.52
2012-10-23 2809 1330486 484 26864270 20.30 20.30 20.10 20.15 0.15 -0.74% 20.15 32 20.20 28 7.46
2012-10-24 2809 2000190 648 40255017 19.95 20.25 19.95 20.25 0.10 0.5% 20.25 32 20.30 99 7.50
2012-10-25 2809 1379716 440 27747989 20.25 20.30 20.00 20.10 0.15 -0.74% 20.05 50 20.10 25 7.44
2012-10-26 2809 4190998 973 82919457 20.05 20.10 19.50 19.60 0.50 -2.49% 19.55 8 19.60 149 7.26
2012-10-29 2809 1436083 486 28105407 19.60 19.80 19.40 19.60 0.00 0% 19.55 56 19.60 174 7.26
2012-10-30 2809 1609051 510 31851401 19.70 19.95 19.65 19.80 0.20 1.02% 19.80 16 19.85 65 7.33
2012-10-31 2809 1465687 495 29187890 19.90 20.00 19.80 20.00 0.20 1.01% 19.95 32 20.00 143 7.41
2012-11-01 2809 1980051 528 39439170 19.85 20.05 19.70 20.00 0.00 0% 20.00 107 20.05 126 6.58
2012-11-02 2809 1500788 548 30222647 20.15 20.25 20.05 20.15 0.15 0.75% 20.15 168 20.20 210 6.63
2012-11-05 2809 1215149 480 24490792 20.20 20.20 20.10 20.10 0.05 -0.25% 20.10 115 20.15 40 6.61
2012-11-06 2809 2084685 715 42440904 20.20 20.45 20.15 20.45 0.35 1.74% 20.40 23 20.45 206 6.73
2012-11-07 2809 2217612 795 45567494 20.50 20.70 20.40 20.55 0.10 0.49% 20.50 56 20.55 90 6.76
2012-11-08 2809 1141426 564 23259839 20.40 20.45 20.30 20.45 0.10 -0.49% 20.40 2 20.45 45 6.73
2012-11-09 2809 1491943 487 30421584 20.40 20.50 20.25 20.40 0.05 -0.24% 20.40 115 20.45 341 6.71
2012-11-12 2809 1196737 632 24284773 20.50 20.55 20.20 20.25 0.15 -0.74% 20.25 91 20.30 8 6.66
2012-11-13 2809 1430343 528 28758560 20.30 20.35 20.00 20.00 0.25 -1.23% 20.00 23 20.05 42 6.58
2012-11-14 2809 1689072 459 33690031 20.00 20.05 19.85 19.90 0.10 -0.5% 19.90 67 19.95 35 6.55
2012-11-15 2809 927598 390 18366189 19.80 20.00 19.65 19.75 0.15 -0.75% 19.75 70 19.80 19 6.50
2012-11-16 2809 979232 343 19387180 19.80 20.00 19.70 19.75 0.00 0% 19.70 20 19.80 83 6.50
2012-11-19 2809 1164913 429 23274160 19.85 20.05 19.85 20.05 0.30 1.52% 20.00 53 20.05 84 6.60
2012-11-20 2809 1098199 409 22094789 20.20 20.25 20.00 20.05 0.00 0% 20.00 65 20.05 14 6.60
2012-11-21 2809 2346200 690 47134129 20.10 20.25 19.80 19.90 0.15 -0.75% 19.85 21 19.90 49 6.55
2012-11-22 2809 1637969 491 32942573 20.00 20.30 19.95 20.00 0.10 0.5% 19.95 26 20.05 71 6.58
2012-11-23 2809 4063268 1105 82934400 20.25 20.55 20.10 20.45 0.45 2.25% 20.40 254 20.45 7 6.73
2012-11-26 2809 2800250 1068 57419797 20.60 20.65 20.40 20.55 0.10 0.49% 20.55 13 20.60 98 6.76
2012-11-27 2809 2317299 766 47185471 20.55 20.60 20.25 20.30 0.25 -1.22% 20.30 38 20.35 16 6.68
2012-11-28 2809 1245313 509 25355336 20.35 20.45 20.20 20.30 0.00 0% 20.30 83 20.35 5 6.68
2012-11-29 2809 3606865 1244 73962848 20.50 20.60 20.40 20.50 0.20 0.99% 20.50 32 20.55 152 6.74
2012-11-30 2809 2450301 676 50344618 20.50 20.65 20.45 20.55 0.05 0.24% 20.50 394 20.55 113 6.76
2012-12-03 2809 8181154 2329 172530720 20.65 21.35 20.60 21.05 0.50 2.43% 21.05 150 21.10 160 6.92
2012-12-04 2809 4738396 996 99481130 21.05 21.20 20.80 21.20 0.15 0.71% 21.15 21 21.20 213 6.97
2012-12-05 2809 12417782 2509 267026208 21.30 21.70 21.30 21.35 0.15 0.71% 21.35 625 21.40 13 7.02
2012-12-06 2809 3953736 1010 83853718 21.40 21.45 21.10 21.10 0.25 -1.17% 21.10 74 21.15 26 6.94
2012-12-07 2809 3645887 714 77090129 21.20 21.30 21.00 21.05 0.05 -0.24% 21.05 101 21.15 43 6.92
2012-12-10 2809 1479158 377 31236257 21.20 21.30 21.05 21.10 0.05 0.24% 21.10 14 21.15 87 6.94
2012-12-11 2809 2710675 701 56673002 21.10 21.20 20.75 20.85 0.25 -1.18% 20.85 111 20.95 33 6.86
2012-12-12 2809 4410553 1027 93569232 21.10 21.30 21.05 21.20 0.35 1.68% 21.20 68 21.25 2445 6.97
2012-12-13 2809 3381698 878 71986689 21.30 21.40 21.15 21.20 0.00 0% 21.20 158 21.25 78 6.97
2012-12-14 2809 1806148 578 38143008 21.10 21.25 21.00 21.10 0.10 -0.47% 21.10 192 21.15 103 6.94
2012-12-17 2809 1178701 323 24837171 21.00 21.25 21.00 21.05 0.05 -0.24% 21.05 305 21.10 7 6.92
2012-12-18 2809 1250764 700 26528720 21.10 21.30 21.10 21.20 0.15 0.71% 21.20 42 21.25 99 6.97
2012-12-19 2809 4558995 1553 97939988 21.30 21.65 21.30 21.40 0.20 0.94% 21.40 56 21.45 94 7.04
2012-12-20 2809 2229295 965 47204975 21.30 21.35 21.05 21.10 0.30 -1.4% 21.10 192 21.15 44 6.94
2012-12-21 2809 2082340 888 43971956 21.05 21.20 21.00 21.20 0.10 0.47% 21.15 16 21.20 371 6.97
2012-12-22 2809 1035409 677 22022670 21.20 21.35 21.10 21.35 0.15 0.71% 21.30 18 21.35 24 7.02
2012-12-24 2809 1165659 344 24842933 21.20 21.45 21.20 21.35 0.00 0% 21.25 75 21.35 21 7.02
2012-12-25 2809 3707376 1351 79363769 21.45 21.60 21.25 21.50 0.15 0.7% 21.45 65 21.50 143 7.07
2012-12-26 2809 8212732 1339 177636402 21.50 21.75 21.45 21.65 0.15 0.7% 21.60 43 21.65 90 7.12
2012-12-27 2809 3828812 1427 83133473 21.65 21.80 21.60 21.65 0.00 0% 21.60 168 21.65 136 7.12
2012-12-28 2809 5761759 1642 125405652 21.70 21.90 21.65 21.75 0.10 0.46% 21.75 29 21.80 160 7.15