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　19.00
0
0%		18.95
-0.05
-0.26%		18.95
0
0%		 　18.75
-0.2
-1.06%		18.85
0.1
0.53%		19.00
0.15
0.8%		17.70
-1.3
-6.84%		17.95
0.25
1.41%		 　17.15
-0.8
-4.46%		17.50
0.35
2.04%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		18.15
0.6
3.42%		 　18.25
0.1
0.55%		18.35
0.1
0.55%		18.20
-0.15
-0.82%		17.90
-0.3
-1.65%		18.00
0.1
0.56%		 　18.00
0
0%		17.95
-0.05
-0.28%		18.20
0.25
1.39%		17.50
-0.7
-3.85%		18.14
2 月17.80
0.3
1.71%		 　18.00
0.2
1.12%		17.90
-0.1
-0.56%		18.10
0.2
1.12%		 　　　　　　　　　　18.60
0.5
2.76%		19.30
0.7
3.76%		19.25
-0.05
-0.26%		18.90
-0.35
-1.82%		18.65
-0.25
-1.32%		18.65
0
0%		 19.40
0.75
4.02%		19.15
-0.25
-1.29%		19.30
0.15
0.78%		 19
3 月20.25
0.95
4.92%		 　20.25
0
0%		20.65
0.4
1.98%		20.30
-0.35
-1.69%		20.30
0
0%		20.30
0
0%		 　20.15
-0.15
-0.74%		20.50
0.35
1.74%		20.60
0.1
0.49%		20.35
-0.25
-1.21%		20.30
-0.05
-0.25%		 　20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		19.85
-0.35
-1.73%		20.10
0.25
1.26%		20.10
0
0%		 　20.15
0.05
0.25%		20.10
-0.05
-0.25%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.50
0.3
1.49%		 20.25
4 月20.25
-0.25
-1.22%		20.20
-0.05
-0.25%		20.40
0.2
0.99%		 　　　19.60
-0.8
-3.92%		19.25
-0.35
-1.79%		19.60
0.35
1.82%		19.75
0.15
0.77%		19.80
0.05
0.25%		 　20.15
0.35
1.77%		20.15
0
0%		20.00
-0.15
-0.74%		19.90
-0.1
-0.5%		20.15
0.25
1.26%		 　20.85
0.7
3.47%		20.55
-0.3
-1.44%		20.70
0.15
0.73%		21.05
0.35
1.69%		20.90
-0.15
-0.71%		 　20.90
0
0%		21.00
0.1
0.48%		 20.31
5 月　21.00
0
0%		21.10
0.1
0.48%		 　21.35
0.25
1.18%		21.80
0.45
2.11%		22.05
0.25
1.15%		21.75
-0.3
-1.36%		21.55
-0.2
-0.92%		 　21.85
0.3
1.39%		22.50
0.65
2.97%		22.50
0
0%		22.85
0.35
1.56%		22.85
0
0%		 　22.85
0
0%		23.25
0.4
1.75%		23.60
0.35
1.51%		23.00
-0.6
-2.54%		22.90
-0.1
-0.43%		 　22.95
0.05
0.22%		23.15
0.2
0.87%		23.05
-0.1
-0.43%		23.15
0.1
0.43%		22.90
-0.25
-1.08%		22.42
6 月 　23.15
0.25
1.09%		22.95
-0.2
-0.86%		22.80
-0.15
-0.65%		22.05
-0.75
-3.29%		21.65
-0.4
-1.81%		 　21.80
0.15
0.69%		21.85
0.05
0.23%		 21.30
-0.55
-2.52%		21.00
-0.3
-1.41%		 　21.80
0.8
3.81%		21.65
-0.15
-0.69%		21.30
-0.35
-1.62%		21.30
0
0%		20.75
-0.55
-2.58%		 　21.45
0.7
3.37%		22.55
1.1
5.13%		21.90
-0.65
-2.88%		22.20
0.3
1.37%		22.10
-0.1
-0.45%		 21.99
7 月22.90
0.8
3.62%		23.00
0.1
0.44%		22.55
-0.45
-1.96%		22.55
0
0%		22.80
0.25
1.11%		 　23.00
0.2
0.88%		22.75
-0.25
-1.09%		22.95
0.2
0.88%		22.35
-0.6
-2.61%		21.95
-0.4
-1.79%		 　21.50
-0.45
-2.05%		21.20
-0.3
-1.4%		21.80
0.6
2.83%		21.70
-0.1
-0.46%		20.35
-1.35
-6.22%		 　19.80
-0.55
-2.7%		20.70
0.9
4.55%		20.90
0.2
0.97%		21.25
0.35
1.67%		21.25
0
0%		 　20.65
-0.6
-2.82%		20.55
-0.1
-0.48%		20.00
-0.55
-2.68%		21.61
8 月20.05
0.05
0.25%		20.30
0.25
1.25%		 　20.20
-0.1
-0.49%		20.20
0
0%		20.50
0.3
1.49%		20.45
-0.05
-0.24%		20.25
-0.2
-0.98%		 　20.05
-0.2
-0.99%		20.80
0.75
3.74%		21.00
0.2
0.96%		21.15
0.15
0.71%		20.80
-0.35
-1.65%		 　21.35
0.55
2.64%		21.75
0.4
1.87%		 22.00
0.25
1.15%		22.30
0.3
1.36%		 　22.40
0.1
0.45%		22.35
-0.05
-0.22%		21.95
-0.4
-1.79%		22.05
0.1
0.46%		22.15
0.1
0.45%		 21.2
9 月　22.30
0.15
0.68%		22.50
0.2
0.9%		21.85
-0.65
-2.89%		22.00
0.15
0.69%		22.10
0.1
0.45%		 　21.60
-0.5
-2.26%		22.05
0.45
2.08%		21.80
-0.25
-1.13%		21.85
0.05
0.23%		22.00
0.15
0.69%		22.20
0.2
0.91%		 21.90
-0.3
-1.35%		21.85
-0.05
-0.23%		21.00
-0.85
-3.89%		 　　　20.45
-0.55
-2.62%		20.60
0.15
0.73%		20.30
-0.3
-1.46%		20.15
-0.15
-0.74%		20.50
0.35
1.74%		 　20.35
-0.15
-0.73%		 21.35
10 月20.15
-0.2
-0.98%		20.05
-0.1
-0.5%		20.05
0
0%		20.00
-0.05
-0.25%		 　19.50
-0.5
-2.5%		18.65
-0.85
-4.36%		18.30
-0.35
-1.88%		 19.15
0.85
4.64%		 　19.40
0.25
1.31%		19.30
-0.1
-0.52%		19.35
0.05
0.26%		19.65
0.3
1.55%		19.70
0.05
0.25%		 　19.20
-0.5
-2.54%		19.15
-0.05
-0.26%		19.15
0
0%		19.45
0.3
1.57%		19.30
-0.15
-0.77%		 　19.95
0.65
3.37%		20.25
0.3
1.5%		20.40
0.15
0.74%		20.45
0.05
0.25%		19.55
11 月20.20
-0.25
-1.22%		 　20.40
0.2
0.99%		20.40
0
0%		19.90
-0.5
-2.45%		19.05
-0.85
-4.27%		18.90
-0.15
-0.79%		 　18.80
-0.1
-0.53%		19.60
0.8
4.26%		19.10
-0.5
-2.55%		18.80
-0.3
-1.57%		18.90
0.1
0.53%		 　19.00
0.1
0.53%		19.70
0.7
3.68%		19.35
-0.35
-1.78%		19.20
-0.15
-0.78%		19.05
-0.15
-0.78%		 　18.80
-0.25
-1.31%		18.80
0
0%		18.95
0.15
0.8%		19.05
0.1
0.53%		18.95
-0.1
-0.52%		 19.25
12 月　18.95
0
0%		19.40
0.45
2.37%		19.75
0.35
1.8%		19.30
-0.45
-2.28%		19.05
-0.25
-1.3%		 　19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		18.95
0.1
0.53%		19.10
0.15
0.79%		19.00
-0.1
-0.52%		 　19.10
0.1
0.53%		18.70
-0.4
-2.09%		18.65
-0.05
-0.27%		18.75
0.1
0.54%		18.60
-0.15
-0.8%		 　18.65
0.05
0.27%		18.80
0.15
0.8%		18.95
0.15
0.8%		19.40
0.45
2.37%		19.45
0.05
0.26%		 　19.70
0.25
1.29%		20.45
0.75
3.81%		19.12

說明:最高漲幅:5.13%最低跌幅:-6.84% 最高價:23.60最低價:17.15平均價:20.38,灰色底表示週末,漲150天(49.25)元,跌130天(-40.8)元,平盤30天
5%=9,4%=13,3%=13,2%=22,1%=69,0%=54,-0%=1,-1%=1,-2%=8,-3%=20,-4%=21,-5%=25,-6%=54,

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 2449 15357539 4612 291245926 18.70 19.20 18.55 19.00 0.50 0% 19.00 1419 19.05 1 18.45
2013-01-03 2449 8540934 2428 163222368 19.25 19.35 18.80 18.95 0.05 -0.26% 18.90 104 18.95 22 18.40
2013-01-04 2449 7221220 2387 135675530 18.95 18.95 18.55 18.95 0.00 0% 18.90 62 18.95 177 18.40
2013-01-07 2449 4363714 1648 81339302 18.90 18.90 18.45 18.75 0.20 -1.06% 18.70 3 18.75 169 18.20
2013-01-08 2449 4163628 1473 77816707 18.70 18.85 18.40 18.85 0.10 0.53% 18.80 17 18.85 183 18.30
2013-01-09 2449 4575613 1300 87022556 18.85 19.10 18.80 19.00 0.15 0.8% 19.00 311 19.05 67 18.45
2013-01-10 2449 15205915 4793 277002837 19.05 19.05 17.70 17.70 1.30 -6.84% 0.00 0 17.70 403 17.18
2013-01-11 2449 8963374 2602 159049906 17.55 17.95 17.55 17.95 0.25 1.41% 17.90 23 17.95 122 17.43
2013-01-14 2449 11992214 3054 208328799 17.55 17.65 17.10 17.15 0.80 -4.46% 17.15 237 17.20 176 16.65
2013-01-15 2449 9549690 3146 166019347 17.15 17.60 17.15 17.50 0.35 2.04% 17.45 43 17.50 86 16.99
2013-01-16 2449 7376787 2166 130540756 17.80 17.85 17.55 17.65 0.15 0.86% 17.60 97 17.65 2 17.14
2013-01-17 2449 5373502 1364 94748933 17.70 17.80 17.55 17.55 0.10 -0.57% 17.55 417 17.60 8 17.04
2013-01-18 2449 7516477 2410 135109188 17.80 18.20 17.70 18.15 0.60 3.42% 18.10 37 18.15 1 17.62
2013-01-21 2449 6677357 1786 121763116 18.20 18.45 18.00 18.25 0.10 0.55% 18.25 136 18.30 1 17.72
2013-01-22 2449 3178375 1240 58294379 18.30 18.45 18.20 18.35 0.10 0.55% 18.30 484 18.35 24 17.82
2013-01-23 2449 4819280 1749 87616503 18.45 18.45 18.00 18.20 0.15 -0.82% 18.15 1 18.25 55 17.67
2013-01-24 2449 6689998 1541 121252799 18.20 18.30 17.80 17.90 0.30 -1.65% 17.90 66 17.95 60 17.38
2013-01-25 2449 3687224 1147 66249700 17.90 18.10 17.75 18.00 0.10 0.56% 17.90 563 18.00 1472 17.48
2013-01-28 2449 3008400 896 54136301 17.80 18.10 17.80 18.00 0.00 0% 17.95 2 18.00 505 17.48
2013-01-29 2449 5540913 1979 99443982 18.00 18.10 17.85 17.95 0.05 -0.28% 17.90 913 17.95 26 17.43
2013-01-30 2449 5010754 2210 90711178 18.00 18.25 17.95 18.20 0.25 1.39% 18.15 18 18.20 9 17.67
2013-01-31 2449 12175968 3601 216828984 18.20 18.25 17.50 17.50 0.70 -3.85% 17.50 651 17.60 4 16.99
2013-02-01 2449 9553796 2721 169268276 17.50 17.90 17.50 17.80 0.30 1.71% 17.75 6 17.80 983 17.28
2013-02-04 2449 5553313 2289 99380682 17.95 18.00 17.75 18.00 0.20 1.12% 17.95 33 18.00 1327 17.48
2013-02-05 2449 3797831 1486 67958631 18.00 18.00 17.80 17.90 0.10 -0.56% 17.85 884 17.90 115 17.38
2013-02-06 2449 3283140 1429 59172120 18.00 18.10 17.90 18.10 0.20 1.12% 18.00 14 18.10 233 17.57
2013-02-18 2449 7062188 2131 129994965 18.40 18.60 18.20 18.60 0.50 2.76% 18.60 32 18.65 194 18.06
2013-02-19 2449 14193144 4081 270957856 18.70 19.30 18.70 19.30 0.70 3.76% 19.25 2 19.30 73 18.74
2013-02-20 2449 6214418 2197 119791758 19.50 19.50 19.05 19.25 0.05 -0.26% 19.20 6 19.25 61 18.69
2013-02-21 2449 3586296 1109 68075846 19.10 19.20 18.70 18.90 0.35 -1.82% 18.90 43 18.95 4 18.35
2013-02-22 2449 4580402 1487 86108865 18.90 19.05 18.65 18.65 0.25 -1.32% 18.65 277 18.80 10 18.11
2013-02-23 2449 1351630 540 25269983 18.95 18.95 18.60 18.65 0.00 0% 18.65 51 18.70 2 18.11
2013-02-25 2449 8255462 2794 158599573 18.80 19.45 18.65 19.40 0.75 4.02% 19.35 32 19.40 273 18.83
2013-02-26 2449 3794509 1318 72540934 19.00 19.30 19.00 19.15 0.25 -1.29% 19.10 701 19.15 27 18.59
2013-02-27 2449 5936451 1525 114480089 19.25 19.45 19.10 19.30 0.15 0.78% 19.25 16 19.30 14 18.74
2013-03-01 2449 14350185 4589 286022179 19.50 20.25 19.45 20.25 0.95 4.92% 20.20 55 20.25 394 19.66
2013-03-04 2449 10244435 2936 207812473 20.25 20.45 20.20 20.25 0.00 0% 20.25 157 20.30 154 19.66
2013-03-05 2449 8341687 2683 171670397 20.25 20.80 20.25 20.65 0.40 1.98% 20.60 110 20.65 176 20.05
2013-03-06 2449 10327867 3415 211356486 20.65 20.85 20.05 20.30 0.35 -1.69% 20.30 29 20.35 14 19.71
2013-03-07 2449 7025785 2401 143128587 20.60 20.60 20.20 20.30 0.00 0% 20.30 50 20.35 14 19.71
2013-03-08 2449 4262517 1914 87256836 20.30 20.70 20.30 20.30 0.00 0% 20.30 56 20.35 8 19.71
2013-03-11 2449 7876858 2621 158866169 20.40 20.40 20.05 20.15 0.15 -0.74% 20.15 373 20.20 117 19.56
2013-03-12 2449 5857273 2087 119202428 20.15 20.55 20.05 20.50 0.35 1.74% 20.45 51 20.50 332 19.90
2013-03-13 2449 5214147 2003 106369530 20.65 20.65 20.15 20.60 0.10 0.49% 20.55 12 20.60 60 20.00
2013-03-14 2449 5115489 2544 104397063 20.50 20.65 20.25 20.35 0.25 -1.21% 20.35 91 20.40 43 19.76
2013-03-15 2449 7881989 2891 161744312 20.70 20.90 20.15 20.30 0.05 -0.25% 20.30 205 20.40 4 19.71
2013-03-18 2449 3671253 1686 74400096 20.50 20.50 20.10 20.25 0.05 -0.25% 20.20 192 20.25 13 15.58
2013-03-19 2449 4279663 1746 86675256 20.40 20.50 20.15 20.20 0.05 -0.25% 20.20 45 20.25 730 15.54
2013-03-20 2449 5746987 2352 114251030 20.15 20.15 19.70 19.85 0.35 -1.73% 19.85 17 19.90 57 15.27
2013-03-21 2449 4057245 1437 80786600 19.85 20.20 19.75 20.10 0.25 1.26% 20.10 32 20.15 11 15.46
2013-03-22 2449 3400037 1405 68183390 20.00 20.35 19.90 20.10 0.00 0% 20.05 44 20.10 15 15.46
2013-03-25 2449 4006657 1761 80857362 20.15 20.35 20.00 20.15 0.05 0.25% 20.15 36 20.20 15 15.50
2013-03-26 2449 2565360 1186 51499800 20.05 20.15 20.00 20.10 0.05 -0.25% 20.10 386 20.15 177 15.46
2013-03-27 2449 2418619 733 48488685 20.10 20.20 20.00 20.05 0.05 -0.25% 20.05 3 20.10 73 15.42
2013-03-28 2449 2935629 1181 59109574 20.15 20.20 20.00 20.20 0.15 0.75% 20.15 14 20.20 32 15.54
2013-03-29 2449 3217145 1063 65515685 20.30 20.50 20.15 20.50 0.30 1.49% 20.45 22 20.50 438 15.77
2013-04-01 2449 1485515 630 30266861 20.50 20.60 20.25 20.25 0.25 -1.22% 20.25 110 20.30 11 15.58
2013-04-02 2449 3520358 1662 71384581 20.25 20.45 20.20 20.20 0.05 -0.25% 20.20 126 20.25 25 15.54
2013-04-03 2449 2487131 1028 50597186 20.30 20.45 20.25 20.40 0.20 0.99% 20.40 78 20.45 210 15.69
2013-04-08 2449 8003556 3099 157443580 19.80 20.00 19.35 19.60 0.80 -3.92% 19.55 100 19.60 24 15.08
2013-04-09 2449 7030018 3221 134832785 19.70 19.70 18.80 19.25 0.35 -1.79% 19.25 70 19.30 13 14.81
2013-04-10 2449 4122566 1315 79985272 19.50 19.65 19.15 19.60 0.35 1.82% 19.55 39 19.60 27 15.08
2013-04-11 2449 1917275 1057 37900680 19.80 19.85 19.60 19.75 0.15 0.77% 19.75 952 19.80 25 15.19
2013-04-12 2449 2987938 2123 59406819 20.00 20.00 19.75 19.80 0.05 0.25% 19.80 296 19.85 29 15.23
2013-04-15 2449 5099796 1839 103163550 19.95 20.45 19.90 20.15 0.35 1.77% 20.15 173 20.20 17 15.50
2013-04-16 2449 3362413 1347 67683867 20.05 20.35 20.00 20.15 0.00 0% 20.15 734 20.20 39 15.50
2013-04-17 2449 3238615 1236 65190054 20.20 20.30 20.00 20.00 0.15 -0.74% 20.00 412 20.10 1 15.38
2013-04-18 2449 2208172 2231 43986999 19.80 20.00 19.80 19.90 0.10 -0.5% 19.90 23 19.95 7 15.31
2013-04-19 2449 4246032 1822 85705640 19.90 20.30 19.90 20.15 0.25 1.26% 20.15 126 20.20 10 15.50
2013-04-22 2449 12649766 3962 264678100 20.45 21.15 20.40 20.85 0.70 3.47% 20.85 32 20.90 34 16.04
2013-04-23 2449 4469034 1997 92290885 20.90 20.95 20.45 20.55 0.30 -1.44% 20.55 219 20.65 3 15.81
2013-04-24 2449 3781396 1621 78640889 20.75 20.90 20.65 20.70 0.15 0.73% 20.70 43 20.80 18 15.92
2013-04-25 2449 4500197 1654 94348094 20.90 21.20 20.70 21.05 0.35 1.69% 21.00 217 21.05 59 16.19
2013-04-26 2449 4134121 1433 86850552 21.20 21.30 20.85 20.90 0.15 -0.71% 20.85 78 20.90 141 16.08
2013-04-29 2449 1852474 649 38712437 21.05 21.10 20.80 20.90 0.00 0% 20.90 197 20.95 102 16.08
2013-04-30 2449 4409940 1285 92660968 21.00 21.15 20.85 21.00 0.10 0.48% 21.00 336 21.05 169 16.15
2013-05-02 2449 3003322 1136 62942653 21.05 21.10 20.85 21.00 0.00 0% 21.00 103 21.05 2 16.15
2013-05-03 2449 3108194 1087 65674724 21.05 21.20 21.00 21.10 0.10 0.48% 21.10 87 21.15 91 16.23
2013-05-06 2449 6311780 1981 135724499 21.30 21.80 21.25 21.35 0.25 1.18% 21.35 69 21.40 55 16.30
2013-05-07 2449 6280161 3260 135767250 21.30 21.90 21.15 21.80 0.45 2.11% 21.80 26 21.85 427 16.64
2013-05-08 2449 8380364 2165 184229223 21.85 22.15 21.70 22.05 0.25 1.15% 22.00 3 22.05 212 16.83
2013-05-09 2449 2945650 1627 64099143 22.05 22.10 21.55 21.75 0.30 -1.36% 21.75 123 21.80 7 16.60
2013-05-10 2449 3317867 1235 71851827 21.45 21.80 21.45 21.55 0.20 -0.92% 21.50 25 21.55 9 16.45
2013-05-13 2449 2673932 2491 58211949 21.55 21.90 21.55 21.85 0.30 1.39% 21.80 26 21.85 90 16.68
2013-05-14 2449 6798697 2571 151286703 21.95 22.50 21.90 22.50 0.65 2.97% 22.45 13 22.50 421 17.18
2013-05-15 2449 10174899 3135 229664554 22.50 22.80 22.35 22.50 0.00 0% 22.45 144 22.50 31 15.10
2013-05-16 2449 5441003 3681 123738861 22.50 22.90 22.45 22.85 0.35 1.56% 22.80 144 22.85 2 15.34
2013-05-17 2449 3218492 2409 73280086 22.75 22.90 22.45 22.85 0.00 0% 22.80 1 22.85 192 15.34
2013-05-20 2449 4121420 2511 93652704 22.50 22.85 22.50 22.85 0.00 0% 22.80 34 22.85 87 15.34
2013-05-21 2449 7498094 2020 174041981 23.00 23.35 22.85 23.25 0.40 1.75% 23.25 13 23.30 217 15.60
2013-05-22 2449 8547042 2688 202727381 23.35 23.95 23.35 23.60 0.35 1.51% 23.60 22 23.65 2 15.84
2013-05-23 2449 7561752 2596 173886896 23.60 23.60 22.75 23.00 0.60 -2.54% 23.00 189 23.10 23 15.44
2013-05-24 2449 4760232 2704 108986375 23.00 23.15 22.75 22.90 0.10 -0.43% 22.90 8 22.95 15 15.37
2013-05-27 2449 2861477 1210 65611730 22.95 23.10 22.70 22.95 0.05 0.22% 22.95 138 23.00 20 15.40
2013-05-28 2449 2423334 1033 56109023 23.00 23.35 23.00 23.15 0.20 0.87% 23.10 17 23.15 92 15.54
2013-05-29 2449 2183023 1022 50587205 23.15 23.40 23.05 23.05 0.10 -0.43% 23.05 57 23.10 105 15.47
2013-05-30 2449 1994817 1175 45922591 23.05 23.20 22.90 23.15 0.10 0.43% 23.10 68 23.15 52 15.54
2013-05-31 2449 3908202 1657 89993094 23.35 23.40 22.80 22.90 0.25 -1.08% 22.90 181 23.00 4 15.37
2013-06-03 2449 2396892 1078 55150366 22.45 23.25 22.45 23.15 0.25 1.09% 23.10 30 23.15 51 15.54
2013-06-04 2449 4683440 2277 107164287 23.15 23.30 22.70 22.95 0.20 -0.86% 22.90 1 22.95 2 15.40
2013-06-05 2449 2893069 1274 65962746 22.50 23.15 22.50 22.80 0.15 -0.65% 22.75 56 22.80 106 15.30
2013-06-06 2449 5371032 2320 119115691 22.70 22.70 22.05 22.05 0.75 -3.29% 22.05 333 22.10 10 14.80
2013-06-07 2449 7322733 2674 159462725 21.90 22.20 21.50 21.65 0.40 -1.81% 21.60 29 21.65 6 14.53
2013-06-10 2449 4025782 2442 87866756 21.95 21.95 21.65 21.80 0.15 0.69% 21.80 47 21.85 3 14.63
2013-06-11 2449 2753342 1165 60009680 21.70 21.90 21.70 21.85 0.05 0.23% 21.85 30 21.90 57 14.66
2013-06-13 2449 3401492 1630 72990647 21.35 21.75 21.30 21.30 0.55 -2.52% 21.30 447 21.35 13 14.30
2013-06-14 2449 3609249 1665 76122471 21.50 21.60 20.95 21.00 0.30 -1.41% 21.00 282 21.05 21 14.09
2013-06-17 2449 3983046 1699 86034089 21.20 21.90 21.05 21.80 0.80 3.81% 21.75 193 21.80 20 14.63
2013-06-18 2449 4047808 2073 87298752 21.75 21.90 21.35 21.65 0.15 -0.69% 21.65 118 21.70 1 14.53
2013-06-19 2449 10032025 1895 216254172 21.70 21.85 21.30 21.30 0.35 -1.62% 21.30 158 21.35 20 14.30
2013-06-20 2449 2874866 1495 61529138 21.10 21.65 21.00 21.30 0.00 0% 21.30 179 21.45 34 14.30
2013-06-21 2449 13519663 2743 280501901 21.00 21.15 20.25 20.75 0.55 -2.58% 20.75 1169 20.80 18 13.93
2013-06-24 2449 4920288 2724 105549426 20.80 21.85 20.75 21.45 0.70 3.37% 21.40 75 21.45 15 14.40
2013-06-25 2449 8308743 3606 184087072 21.85 22.65 21.60 22.55 1.10 5.13% 22.50 12 22.55 24 15.13
2013-06-26 2449 7571755 3328 167244124 22.70 22.70 21.85 21.90 0.65 -2.88% 21.90 20 22.05 10 14.70
2013-06-27 2449 2794230 1372 61708370 22.00 22.25 21.90 22.20 0.30 1.37% 22.15 7 22.20 58 14.90
2013-06-28 2449 2585698 1183 57434256 22.40 22.40 22.05 22.10 0.10 -0.45% 22.10 58 22.20 21 14.83
2013-07-01 2449 3764385 1859 85241061 22.50 22.95 22.30 22.90 0.80 3.62% 22.85 2 22.90 223 15.37
2013-07-02 2449 9379330 3210 216112373 22.90 23.25 22.80 23.00 0.10 0.44% 23.00 405 23.05 105 15.44
2013-07-03 2449 3285140 1612 74533634 23.00 23.00 22.50 22.55 0.45 -1.96% 22.55 65 22.65 43 15.13
2013-07-04 2449 1278052 537 28944455 22.90 22.90 22.45 22.55 0.00 0% 22.55 130 22.65 4 15.13
2013-07-05 2449 1950474 1045 44280111 22.80 22.85 22.60 22.80 0.25 1.11% 22.75 33 22.80 103 15.30
2013-07-08 2449 2512587 1352 57590671 22.85 23.05 22.60 23.00 0.20 0.88% 22.95 6 23.00 139 15.44
2013-07-09 2449 3571624 1336 81095612 23.00 23.10 22.50 22.75 0.25 -1.09% 22.75 16 22.80 4 15.27
2013-07-10 2449 5336383 1682 121563908 23.00 23.00 22.65 22.95 0.20 0.88% 22.90 64 22.95 41 15.40
2013-07-11 2449 9485978 3025 210023645 21.90 22.45 21.70 22.35 0.00 -2.61% 22.35 4 22.40 326 15.00
2013-07-12 2449 4687000 1855 103295200 22.05 22.40 21.90 21.95 0.40 -1.79% 21.95 17 22.00 75 14.73
2013-07-15 2449 7328160 3148 159348708 21.95 22.10 21.50 21.50 0.45 -2.05% 21.50 368 21.60 6 14.43
2013-07-16 2449 6386000 2537 136764085 21.50 21.80 21.20 21.20 0.30 -1.4% 21.20 165 21.25 1 14.23
2013-07-17 2449 6019845 2286 130961917 21.50 22.20 21.40 21.80 0.60 2.83% 21.80 372 21.85 23 14.63
2013-07-18 2449 3789456 1657 81935439 21.50 21.80 21.50 21.70 0.10 -0.46% 21.60 108 21.70 76 14.56
2013-07-19 2449 6752972 3088 140114424 21.50 21.65 20.35 20.35 1.35 -6.22% 20.35 14 20.50 3 13.66
2013-07-22 2449 7883467 3157 157041138 20.35 20.60 19.55 19.80 0.55 -2.7% 19.80 46 19.85 1 13.29
2013-07-23 2449 4934158 2001 100304113 20.00 20.70 19.95 20.70 0.90 4.55% 20.65 2 20.70 203 13.89
2013-07-24 2449 4111717 1621 86244937 20.90 21.20 20.75 20.90 0.20 0.97% 20.90 123 20.95 4 14.03
2013-07-25 2449 2535438 933 53559547 21.00 21.30 20.70 21.25 0.35 1.67% 21.20 6 21.25 5 14.26
2013-07-26 2449 4212663 1700 89413959 21.60 21.60 20.95 21.25 0.00 0% 21.15 7 21.25 198 14.26
2013-07-29 2449 3003653 1355 62638132 21.00 21.45 20.55 20.65 0.60 -2.82% 20.65 87 20.70 9 13.86
2013-07-30 2449 5969321 1863 122637585 20.75 20.80 20.30 20.55 0.10 -0.48% 20.55 9 20.60 242 13.79
2013-07-31 2449 5530094 1622 112957158 20.65 20.95 19.95 20.00 0.55 -2.68% 20.00 72 20.05 3 13.42
2013-08-01 2449 6278300 2122 126148500 20.35 20.35 19.95 20.05 0.05 0.25% 20.05 147 20.10 2 13.46
2013-08-02 2449 2378105 1225 48185313 20.50 20.50 20.15 20.30 0.25 1.25% 20.25 5 20.30 34 13.62
2013-08-05 2449 4346195 1547 88383082 20.55 20.55 20.20 20.20 0.10 -0.49% 20.20 87 20.25 2 13.56
2013-08-06 2449 2547196 1314 51562681 20.00 20.40 20.00 20.20 0.00 0% 20.20 402 20.25 12 13.56
2013-08-07 2449 4548040 2170 93285756 20.20 20.70 20.20 20.50 0.30 1.49% 20.50 170 20.55 2 13.76
2013-08-08 2449 5380651 2106 110315623 20.65 20.90 20.30 20.45 0.05 -0.24% 20.45 138 20.50 61 13.72
2013-08-09 2449 2539288 1300 51455242 20.20 20.45 20.20 20.25 0.20 -0.98% 20.25 34 20.30 2 13.59
2013-08-12 2449 3883097 1285 77976340 20.20 20.20 20.00 20.05 0.20 -0.99% 20.05 145 20.10 643 13.46
2013-08-13 2449 7294431 2258 150595071 20.50 20.90 20.20 20.80 0.75 3.74% 20.75 85 20.80 96 13.96
2013-08-14 2449 2495128 1055 52161838 21.00 21.05 20.70 21.00 0.20 0.96% 21.00 58 21.05 40 12.88
2013-08-15 2449 2686645 1063 56606295 20.85 21.25 20.65 21.15 0.15 0.71% 21.05 37 21.15 72 12.98
2013-08-16 2449 2879286 1239 60064539 20.95 21.10 20.75 20.80 0.35 -1.65% 20.80 21 20.85 137 12.76
2013-08-19 2449 4826457 1845 102412594 20.85 21.40 20.80 21.35 0.55 2.64% 21.30 7 21.35 33 13.10
2013-08-20 2449 9440986 3821 206404871 21.40 22.10 21.35 21.75 0.40 1.87% 21.75 55 21.80 12 13.34
2013-08-22 2449 7410821 2683 162824153 22.00 22.25 21.80 22.00 0.25 1.15% 21.95 6 22.00 172 13.50
2013-08-23 2449 7781003 2863 173434535 22.15 22.45 22.00 22.30 0.30 1.36% 22.25 8 22.30 105 13.68
2013-08-26 2449 2596007 1028 57888088 22.50 22.50 22.10 22.40 0.10 0.45% 22.35 10 22.40 61 13.74
2013-08-27 2449 2667919 1338 59729387 22.40 22.50 22.30 22.35 0.05 -0.22% 22.35 154 22.40 119 13.71
2013-08-28 2449 3222808 1429 70731052 21.90 22.20 21.65 21.95 0.40 -1.79% 21.95 4 22.00 1 13.47
2013-08-29 2449 3324597 1236 73975834 22.00 22.75 22.00 22.05 0.10 0.46% 22.05 29 22.20 15 13.53
2013-08-30 2449 3060201 1072 67955172 22.15 22.40 22.10 22.15 0.10 0.45% 22.15 39 22.20 11 13.59
2013-09-02 2449 1676444 844 37369610 22.20 22.45 22.15 22.30 0.15 0.68% 22.25 51 22.30 4 13.68
2013-09-03 2449 2915260 1125 65659154 22.60 22.65 22.40 22.50 0.20 0.9% 22.45 8 22.50 801 13.80
2013-09-04 2449 2957405 1744 65049544 22.25 22.30 21.85 21.85 0.65 -2.89% 21.85 64 21.95 31 13.40
2013-09-05 2449 5839975 2101 128611230 21.60 22.45 21.60 22.00 0.15 0.69% 21.95 80 22.00 529 13.50
2013-09-06 2449 3161874 1749 70176828 22.20 22.40 22.10 22.10 0.10 0.45% 22.05 91 22.10 54 13.56
2013-09-09 2449 3180103 1479 68768159 22.00 22.00 21.50 21.60 0.50 -2.26% 21.55 43 21.60 373 13.25
2013-09-10 2449 1964734 976 42993794 21.80 22.05 21.65 22.05 0.45 2.08% 22.00 2 22.05 15 13.53
2013-09-11 2449 2154488 939 47313905 22.10 22.30 21.70 21.80 0.25 -1.13% 21.80 147 21.90 6 13.37
2013-09-12 2449 2898281 1882 63700153 22.10 22.20 21.80 21.85 0.05 0.23% 21.85 31 22.00 12 13.40
2013-09-13 2449 2772476 1216 61260405 22.00 22.20 21.85 22.00 0.15 0.69% 22.00 16 22.05 49 13.50
2013-09-14 2449 1168217 486 25952877 22.30 22.35 22.10 22.20 0.20 0.91% 22.15 11 22.20 132 13.62
2013-09-16 2449 2451992 1546 53833013 22.10 22.25 21.85 21.90 0.30 -1.35% 21.85 146 21.90 31 13.44
2013-09-17 2449 2369909 798 51709861 21.75 22.05 21.75 21.85 0.05 -0.23% 21.80 153 21.85 193 13.40
2013-09-18 2449 6458362 2639 137255152 21.85 21.90 21.00 21.00 0.85 -3.89% 21.00 199 21.10 30 12.88
2013-09-23 2449 7190736 2556 148412427 21.00 21.00 20.35 20.45 0.55 -2.62% 20.45 187 20.50 1 12.55
2013-09-24 2449 5234568 1768 107960842 20.80 20.80 20.50 20.60 0.15 0.73% 20.60 4 20.65 11 12.64
2013-09-25 2449 8252366 2789 167579858 20.60 20.60 20.20 20.30 0.30 -1.46% 20.25 114 20.30 739 12.45
2013-09-26 2449 5865945 1851 118078283 20.20 20.40 20.00 20.15 0.15 -0.74% 20.15 63 20.20 13 12.36
2013-09-27 2449 3811165 1425 77283104 20.20 20.50 20.15 20.50 0.35 1.74% 20.40 6 20.50 88 12.58
2013-09-30 2449 4709045 1422 95331111 20.45 20.55 20.05 20.35 0.15 -0.73% 20.30 3 20.35 739 12.48
2013-10-01 2449 2627559 828 53076278 20.30 20.30 20.15 20.15 0.20 -0.98% 20.15 226 20.20 3 12.36
2013-10-02 2449 5210667 1315 104340140 20.00 20.20 19.90 20.05 0.10 -0.5% 20.05 90 20.10 14 12.30
2013-10-03 2449 10533667 2690 211667200 20.05 20.40 20.00 20.05 0.00 0% 20.05 61 20.10 7 12.30
2013-10-04 2449 3518403 1269 70631260 20.05 20.20 20.00 20.00 0.05 -0.25% 20.00 1011 20.05 3 12.27
2013-10-07 2449 6657845 1976 131612481 20.00 20.05 19.50 19.50 0.50 -2.5% 19.50 417 19.60 36 11.96
2013-10-08 2449 16021503 6093 298353210 19.30 19.30 18.35 18.65 0.85 -4.36% 18.65 299 18.70 167 11.44
2013-10-09 2449 13427370 4478 243661477 18.50 18.55 17.80 18.30 0.35 -1.88% 18.30 28 18.35 101 11.23
2013-10-11 2449 13030675 4649 246739842 18.75 19.15 18.60 19.15 0.85 4.64% 19.10 177 19.15 151 11.75
2013-10-14 2449 7481028 2103 144302732 19.50 19.50 19.05 19.40 0.25 1.31% 19.35 72 19.40 27 11.90
2013-10-15 2449 6573084 2102 126563756 19.50 19.50 19.10 19.30 0.10 -0.52% 19.25 393 19.30 280 11.84
2013-10-16 2449 4872178 1634 94132220 19.40 19.40 19.15 19.35 0.05 0.26% 19.30 106 19.35 230 11.87
2013-10-17 2449 6449959 2012 125807232 19.50 19.65 19.40 19.65 0.30 1.55% 19.65 106 19.70 63 12.06
2013-10-18 2449 6187162 2003 122168322 19.75 19.90 19.65 19.70 0.05 0.25% 19.70 73 19.75 15 12.09
2013-10-21 2449 7576161 2445 147349128 19.90 19.95 19.05 19.20 0.50 -2.54% 19.20 18 19.25 3 11.78
2013-10-22 2449 5258188 2016 100846630 19.20 19.35 19.00 19.15 0.05 -0.26% 19.15 76 19.20 33 11.75
2013-10-23 2449 4110700 2136 78785771 19.15 19.30 19.05 19.15 0.00 0% 19.15 2 19.20 34 11.75
2013-10-24 2449 4629932 1468 89754262 19.30 19.50 19.15 19.45 0.30 1.57% 19.40 2 19.45 312 11.93
2013-10-25 2449 2638911 1224 51249673 19.60 19.60 19.25 19.30 0.15 -0.77% 19.30 114 19.40 4 11.84
2013-10-28 2449 7062737 2549 139571866 19.45 19.95 19.35 19.95 0.65 3.37% 19.90 75 19.95 420 12.24
2013-10-29 2449 9445399 3561 190984867 20.00 20.40 19.85 20.25 0.30 1.5% 20.25 174 20.30 9 12.42
2013-10-30 2449 4958247 1745 100993800 20.50 20.50 20.25 20.40 0.15 0.74% 20.35 27 20.40 31 12.52
2013-10-31 2449 5480998 2403 111892543 20.50 20.55 20.10 20.45 0.05 0.25% 20.40 5 20.45 50 12.55
2013-11-01 2449 4021294 1677 81906700 20.65 20.65 20.15 20.20 0.25 -1.22% 20.20 15 20.25 5 12.39
2013-11-04 2449 3716147 1752 76054413 20.20 20.70 20.05 20.40 0.20 0.99% 20.40 18 20.45 4 12.52
2013-11-05 2449 2811205 1238 57825552 20.60 20.75 20.40 20.40 0.00 0% 20.40 266 20.45 3 12.52
2013-11-06 2449 2488694 1153 50117892 20.50 20.55 19.80 19.90 0.50 -2.45% 19.85 47 19.90 7 12.21
2013-11-07 2449 7942107 3522 152300086 19.55 19.65 18.80 19.05 0.85 -4.27% 19.05 129 19.10 33 11.69
2013-11-08 2449 4845262 1894 91358644 18.80 19.05 18.70 18.90 0.15 -0.79% 18.85 3 18.90 95 11.60
2013-11-11 2449 4005310 1712 74318921 18.95 18.95 18.30 18.80 0.10 -0.53% 18.65 4 18.80 83 11.53
2013-11-12 2449 5243805 2215 100687191 18.90 19.65 18.85 19.60 0.80 4.26% 19.55 10 19.60 128 12.02
2013-11-13 2449 2319775 1245 44392525 19.45 19.45 19.00 19.10 0.50 -2.55% 19.05 55 19.10 22 11.72
2013-11-14 2449 4248621 2008 80312165 19.40 19.40 18.70 18.80 0.30 -1.57% 18.80 59 18.90 1 11.53
2013-11-15 2449 1587215 753 30043606 18.90 19.05 18.85 18.90 0.10 0.53% 18.85 278 18.90 7 12.19
2013-11-18 2449 2045791 805 38721691 19.00 19.05 18.75 19.00 0.10 0.53% 18.90 101 19.00 29 12.26
2013-11-19 2449 5233466 2068 100866128 19.15 19.70 18.80 19.70 0.70 3.68% 19.60 7 19.70 21 12.71
2013-11-20 2449 5146048 2087 99718420 19.60 19.60 19.20 19.35 0.35 -1.78% 19.30 52 19.35 102 12.48
2013-11-21 2449 3235080 1493 62192521 19.20 19.40 19.10 19.20 0.15 -0.78% 19.15 82 19.20 12 12.39
2013-11-22 2449 1957901 1007 37657705 19.30 19.40 19.05 19.05 0.15 -0.78% 19.00 135 19.05 9 12.29
2013-11-25 2449 2637141 1364 50061035 19.20 19.25 18.80 18.80 0.25 -1.31% 18.80 134 18.90 6 12.13
2013-11-26 2449 5243662 2217 98102972 18.60 18.80 18.55 18.80 0.00 0% 18.75 11 18.80 65 12.13
2013-11-27 2449 1705763 688 32246275 18.80 19.00 18.75 18.95 0.15 0.8% 18.90 179 18.95 23 12.23
2013-11-28 2449 2224044 927 42404123 19.00 19.20 18.95 19.05 0.10 0.53% 19.05 4 19.10 110 12.29
2013-11-29 2449 3410730 1021 64845018 19.00 19.15 18.95 18.95 0.10 -0.52% 18.95 158 19.00 2 12.23
2013-12-02 2449 2474363 852 46955313 18.90 19.05 18.90 18.95 0.00 0% 18.90 117 18.95 7 12.23
2013-12-03 2449 4418589 1700 85268703 19.00 19.55 18.95 19.40 0.45 2.37% 19.40 160 19.45 36 12.52
2013-12-04 2449 8847672 2541 174327206 19.50 19.90 19.35 19.75 0.35 1.8% 19.75 26 19.80 345 12.74
2013-12-05 2449 3383420 1314 65822645 19.70 19.70 19.30 19.30 0.45 -2.28% 19.30 280 19.35 4 12.45
2013-12-06 2449 5498881 1290 105167108 19.40 19.40 19.05 19.05 0.25 -1.3% 19.05 74 19.10 1 12.29
2013-12-09 2449 2622682 939 50156358 19.15 19.30 19.00 19.00 0.05 -0.26% 19.00 114 19.10 2 12.26
2013-12-10 2449 2474567 1006 46876757 19.25 19.25 18.85 18.85 0.15 -0.79% 18.85 277 19.00 236 12.16
2013-12-11 2449 2576118 1225 48518716 19.10 19.15 18.65 18.95 0.10 0.53% 18.80 5 18.95 152 12.23
2013-12-12 2449 1363663 533 25817447 18.95 19.10 18.80 19.10 0.15 0.79% 18.95 20 19.10 283 12.32
2013-12-13 2449 3545351 1229 67441519 19.05 19.15 18.90 19.00 0.10 -0.52% 19.00 92 19.05 27 12.26
2013-12-16 2449 2137758 729 40595902 18.90 19.10 18.85 19.10 0.10 0.53% 19.10 9 19.15 118 12.32
2013-12-17 2449 3848703 1483 72433684 19.00 19.10 18.70 18.70 0.40 -2.09% 18.70 133 18.75 1 12.06
2013-12-18 2449 2860748 1287 53362258 18.75 18.80 18.55 18.65 0.05 -0.27% 18.65 3 18.70 3 12.03
2013-12-19 2449 2603521 1038 48832106 18.80 18.85 18.65 18.75 0.10 0.54% 18.70 45 18.75 11 12.10
2013-12-20 2449 2742830 806 51165826 18.75 18.80 18.60 18.60 0.15 -0.8% 18.60 13 18.70 2 12.00
2013-12-23 2449 2247984 908 42036394 18.70 18.80 18.65 18.65 0.05 0.27% 18.65 50 18.70 13 12.03
2013-12-24 2449 2116601 1059 39752675 18.80 18.85 18.70 18.80 0.15 0.8% 18.75 84 18.80 3 12.13
2013-12-25 2449 2507687 921 47322589 18.90 19.00 18.75 18.95 0.15 0.8% 18.90 28 18.95 61 12.23
2013-12-26 2449 10534839 2913 203440630 19.05 19.55 18.95 19.40 0.45 2.37% 19.35 73 19.40 11 12.52
2013-12-27 2449 9065830 3477 176415439 19.55 19.55 19.35 19.45 0.05 0.26% 19.40 142 19.45 49 12.55
2013-12-30 2449 7348640 1995 144421230 19.55 19.80 19.45 19.70 0.25 1.29% 19.65 193 19.70 2 12.71
2013-12-31 2449 14050720 4304 287144797 20.10 20.70 20.10 20.45 0.75 3.81% 20.45 27 20.50 372 13.19
2013-12-31 2449 14050720 4304 287144797 20.10 20.70 20.10 20.45 0.75 0% 20.45 27 20.50 372 13.19