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　21.35
0
0%		21.00
-0.35
-1.64%		 　20.10
-0.9
-4.29%		20.30
0.2
1%		20.40
0.1
0.49%		20.10
-0.3
-1.47%		20.40
0.3
1.49%		 　20.90
0.5
2.45%		20.70
-0.2
-0.96%		21.20
0.5
2.42%		21.30
0.1
0.47%		21.25
-0.05
-0.23%		 　21.20
-0.05
-0.24%		21.80
0.6
2.83%		21.65
-0.15
-0.69%		21.35
-0.3
-1.39%		21.45
0.1
0.47%		 　21.00
-0.45
-2.1%		 20.87
2 月　　　　20.50
-0.5
-2.38%		21.55
1.05
5.12%		21.20
-0.35
-1.62%		 　21.00
-0.2
-0.94%		21.10
0.1
0.48%		21.40
0.3
1.42%		21.30
-0.1
-0.47%		21.40
0.1
0.47%		 　21.30
-0.1
-0.47%		21.60
0.3
1.41%		21.80
0.2
0.93%		21.70
-0.1
-0.46%		21.60
-0.1
-0.46%		 　22.15
0.55
2.55%		23.70
1.55
7%		23.60
-0.1
-0.42%		24.50
0.9
3.81%		 22.34
3 月　　25.10
0.6
2.45%		24.60
-0.5
-1.99%		24.90
0.3
1.22%		25.10
0.2
0.8%		24.10
-1
-3.98%		 　23.90
-0.2
-0.83%		24.90
1
4.18%		25.10
0.2
0.8%		26.25
1.15
4.58%		25.45
-0.8
-3.05%		 　25.10
-0.35
-1.38%		25.00
-0.1
-0.4%		25.10
0.1
0.4%		25.05
-0.05
-0.2%		26.70
1.65
6.59%		 　25.85
-0.85
-3.18%		25.85
0
0%		25.75
-0.1
-0.39%		25.25
-0.5
-1.94%		24.80
-0.45
-1.78%		 25.25
0.45
1.81%		25.17
4 月25.45
0.2
0.79%		25.95
0.5
1.96%		25.45
-0.5
-1.93%		 　　25.15
-0.3
-1.18%		25.15
0
0%		25.20
0.05
0.2%		25.70
0.5
1.98%		24.60
-1.1
-4.28%		 　24.05
-0.55
-2.24%		24.50
0.45
1.87%		24.80
0.3
1.22%		24.85
0.05
0.2%		24.60
-0.25
-1.01%		 　24.70
0.1
0.41%		24.55
-0.15
-0.61%		23.90
-0.65
-2.65%		23.30
-0.6
-2.51%		22.85
-0.45
-1.93%		 　22.60
-0.25
-1.09%		23.15
0.55
2.43%		23.00
-0.15
-0.65%		 24.38
5 月　23.80
0.8
3.48%		 　23.80
0
0%		24.50
0.7
2.94%		23.80
-0.7
-2.86%		24.25
0.45
1.89%		24.00
-0.25
-1.03%		 　24.10
0.1
0.42%		24.15
0.05
0.21%		24.30
0.15
0.62%		24.25
-0.05
-0.21%		24.35
0.1
0.41%		 　25.30
0.95
3.9%		24.85
-0.45
-1.78%		24.70
-0.15
-0.6%		25.15
0.45
1.82%		26.05
0.9
3.58%		 　25.95
-0.1
-0.38%		25.70
-0.25
-0.96%		26.05
0.35
1.36%		26.20
0.15
0.58%		26.00
-0.2
-0.76%		 24.88
6 月　　26.35
0.35
1.35%		26.40
0.05
0.19%		27.85
1.45
5.49%		27.70
-0.15
-0.54%		 　27.65
-0.05
-0.18%		27.55
-0.1
-0.36%		27.35
-0.2
-0.73%		26.80
-0.55
-2.01%		27.10
0.3
1.12%		 　26.85
-0.25
-0.92%		27.15
0.3
1.12%		26.70
-0.45
-1.66%		26.90
0.2
0.75%		26.80
-0.1
-0.37%		 　26.50
-0.3
-1.12%		26.80
0.3
1.13%		28.35
1.55
5.78%		28.65
0.3
1.06%		27.80
-0.85
-2.97%		 　28.05
0.25
0.9%		 27.33
7 月29.00
0.95
3.39%		29.40
0.4
1.38%		29.25
-0.15
-0.51%		29.05
-0.2
-0.68%		 　28.90
-0.15
-0.52%		29.25
0.35
1.21%		29.40
0.15
0.51%		28.20
-1.2
-4.08%		27.15
-1.05
-3.72%		 　27.25
0.1
0.37%		27.10
-0.15
-0.55%		27.25
0.15
0.55%		26.00
-1.25
-4.59%		26.00
0
0%		 　26.15
0.15
0.58%		26.90
0.75
2.87%		 27.40
0.5
1.86%		26.65
-0.75
-2.74%		 　26.75
0.1
0.38%		25.70
-1.05
-3.93%		25.65
-0.05
-0.19%		24.85
-0.8
-3.12%		27.4
8 月25.50
0.65
2.62%		 　26.40
0.9
3.53%		26.25
-0.15
-0.57%		26.50
0.25
0.95%		25.20
-1.3
-4.91%		26.15
0.95
3.77%		 　26.25
0.1
0.38%		25.90
-0.35
-1.33%		26.00
0.1
0.39%		25.95
-0.05
-0.19%		26.15
0.2
0.77%		 　26.05
-0.1
-0.38%		26.00
-0.05
-0.19%		26.00
0
0%		25.60
-0.4
-1.54%		26.20
0.6
2.34%		 　26.05
-0.15
-0.57%		26.50
0.45
1.73%		27.10
0.6
2.26%		27.35
0.25
0.92%		27.35
0
0%		 26.29
9 月27.35
0
0%		26.85
-0.5
-1.83%		26.85
0
0%		26.30
-0.55
-2.05%		26.05
-0.25
-0.95%		 　　26.00
-0.05
-0.19%		26.20
0.2
0.77%		26.50
0.3
1.15%		26.00
-0.5
-1.89%		 　26.15
0.15
0.58%		26.10
-0.05
-0.19%		26.50
0.4
1.53%		26.45
-0.05
-0.19%		26.30
-0.15
-0.57%		 　25.65
-0.65
-2.47%		25.70
0.05
0.19%		26.00
0.3
1.17%		26.15
0.15
0.58%		25.95
-0.2
-0.76%		 　25.80
-0.15
-0.58%		25.90
0.1
0.39%		 26.16
10 月25.90
0
0%		26.15
0.25
0.97%		26.40
0.25
0.96%		 　26.70
0.3
1.14%		26.10
-0.6
-2.25%		25.30
-0.8
-3.07%		25.50
0.2
0.79%		 　　23.75
-1.75
-6.86%		24.10
0.35
1.47%		23.95
-0.15
-0.62%		23.45
-0.5
-2.09%		24.80
1.35
5.76%		 　24.45
-0.35
-1.41%		24.00
-0.45
-1.84%		24.70
0.7
2.92%		24.40
-0.3
-1.21%		23.90
-0.5
-2.05%		 　23.20
-0.7
-2.93%		23.65
0.45
1.94%		24.25
0.6
2.54%		24.05
-0.2
-0.82%		24.00
-0.05
-0.21%		24.65
11 月 　24.45
0.45
1.88%		24.30
-0.15
-0.61%		24.00
-0.3
-1.23%		23.95
-0.05
-0.21%		24.10
0.15
0.63%		 　24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.00
-0.1
-0.41%		24.45
0.45
1.88%		24.20
-0.25
-1.02%		 　24.10
-0.1
-0.41%		23.10
-1
-4.15%		23.40
0.3
1.3%		23.65
0.25
1.07%		24.55
0.9
3.81%		 　24.75
0.2
0.81%		25.35
0.6
2.42%		25.65
0.3
1.18%		25.40
-0.25
-0.97%		25.00
-0.4
-1.57%		 24.48
12 月25.75
0.75
3%		25.00
-0.75
-2.91%		25.60
0.6
2.4%		25.85
0.25
0.98%		26.00
0.15
0.58%		 　26.25
0.25
0.96%		25.75
-0.5
-1.9%		25.55
-0.2
-0.78%		25.45
-0.1
-0.39%		25.50
0.05
0.2%		 　25.20
-0.3
-1.18%		25.40
0.2
0.79%		24.65
-0.75
-2.95%		24.85
0.2
0.81%		24.85
0
0%		 　25.00
0.15
0.6%		25.30
0.3
1.2%		25.30
0
0%		25.60
0.3
1.19%		25.50
-0.1
-0.39%		25.60
0.1
0.39%		 25.40
-0.2
-0.78%		25.30
-0.1
-0.39%		25.45
0.15
0.59%		25.43

說明:最高漲幅:7%最低跌幅:-6.86% 最高價:29.40最低價:20.10平均價:24.97,灰色底表示週末,漲148天(61.35)元,跌150天(-55.45)元,平盤16天
7%=2,6%=2,5%=3,4%=9,3%=16,2%=29,1%=60,0%=43,-0%=2,-1%=2,-2%=8,-3%=14,-4%=31,-5%=38,-6%=55,

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
2014-01-02 2449 15157569 4049 321068875 20.70 21.60 20.70 21.35 0.90 0% 21.35 90 21.40 28 13.77
2014-01-03 2449 14024621 3878 295641211 21.35 21.45 20.95 21.00 0.35 -1.64% 20.95 342 21.00 10 13.55
2014-01-06 2449 14449304 4141 293774553 21.00 21.00 20.05 20.10 0.90 -4.29% 20.10 26 20.15 199 12.97
2014-01-07 2449 5883794 1987 118725382 20.20 20.30 20.00 20.30 0.20 1% 20.25 43 20.30 241 13.10
2014-01-08 2449 13047355 3528 268588496 20.30 20.85 20.20 20.40 0.10 0.49% 20.40 165 20.45 119 13.16
2014-01-09 2449 7172816 2608 145372886 20.40 20.60 20.00 20.10 0.30 -1.47% 20.10 258 20.20 24 12.97
2014-01-10 2449 12046404 2597 245216850 20.15 20.60 20.10 20.40 0.30 1.49% 20.40 747 20.45 45 13.16
2014-01-13 2449 17565588 4751 365943266 20.50 21.10 20.50 20.90 0.50 2.45% 20.90 105 20.95 236 13.48
2014-01-14 2449 7439537 1955 154097104 20.90 20.95 20.55 20.70 0.20 -0.96% 20.65 214 20.75 55 13.35
2014-01-15 2449 17067190 4559 360373588 20.95 21.35 20.70 21.20 0.50 2.42% 21.20 145 21.25 204 13.68
2014-01-16 2449 15537117 4087 332893717 21.40 21.65 21.20 21.30 0.10 0.47% 21.25 167 21.30 35 13.74
2014-01-17 2449 8084079 2421 171607510 21.20 21.40 20.90 21.25 0.05 -0.23% 21.25 242 21.30 26 13.71
2014-01-20 2449 4889670 1213 103782171 21.25 21.40 20.90 21.20 0.05 -0.24% 21.20 8 21.25 32 13.68
2014-01-21 2449 15590178 4181 338248135 21.50 21.90 21.40 21.80 0.60 2.83% 21.80 98 21.85 505 14.06
2014-01-22 2449 14576242 4549 319679039 21.95 22.15 21.65 21.65 0.15 -0.69% 21.65 396 21.70 44 13.97
2014-01-23 2449 6160297 2361 132811657 21.65 21.85 21.35 21.35 0.30 -1.39% 21.35 146 21.40 52 13.77
2014-01-24 2449 6318973 1969 135466009 21.55 21.60 21.25 21.45 0.10 0.47% 21.45 7 21.50 81 13.84
2014-01-27 2449 4035454 1240 84968884 21.00 21.35 20.80 21.00 0.45 -2.1% 21.00 8 21.05 22 13.55
2014-02-05 2449 4846576 2062 100138651 20.65 20.85 20.50 20.50 0.50 -2.38% 20.50 67 20.55 14 13.23
2014-02-06 2449 6612962 2731 140488917 20.95 21.55 20.75 21.55 1.05 5.12% 21.50 7 21.55 10 13.90
2014-02-07 2449 5805742 2538 124057116 21.60 21.65 21.20 21.20 0.35 -1.62% 21.20 435 21.30 4 13.68
2014-02-10 2449 2470962 1229 52167993 21.20 21.45 20.95 21.00 0.20 -0.94% 21.00 34 21.05 6 13.55
2014-02-11 2449 2294535 797 48394385 21.05 21.20 21.00 21.10 0.10 0.48% 21.05 101 21.10 30 13.61
2014-02-12 2449 12211737 3166 261862369 21.15 21.65 21.05 21.40 0.30 1.42% 21.40 407 21.50 25 13.81
2014-02-13 2449 5310596 2113 112501427 21.30 21.40 20.80 21.30 0.10 -0.47% 21.30 3 21.35 49 13.74
2014-02-14 2449 17288493 5327 378617326 21.90 22.40 21.40 21.40 0.10 0.47% 21.40 141 21.50 50 13.81
2014-02-17 2449 5792447 2207 124467399 21.50 21.70 21.30 21.30 0.10 -0.47% 21.30 61 21.35 41 13.74
2014-02-18 2449 3238699 1216 69773035 21.30 21.65 21.30 21.60 0.30 1.41% 21.55 2 21.60 6 13.94
2014-02-19 2449 7288490 2989 157718661 21.60 21.80 21.25 21.80 0.20 0.93% 21.75 31 21.80 73 14.06
2014-02-20 2449 6746105 1980 147255604 21.80 22.05 21.60 21.70 0.10 -0.46% 21.70 38 21.75 38 14.00
2014-02-21 2449 3867034 1568 84107671 21.85 21.95 21.60 21.60 0.10 -0.46% 21.60 181 21.70 9 13.94
2014-02-24 2449 11043764 3787 243224516 21.75 22.20 21.70 22.15 0.55 2.55% 22.10 58 22.15 6 14.29
2014-02-25 2449 37270316 6902 873916231 22.65 23.70 22.65 23.70 1.55 7% 23.70 20897 0.00 0 15.29
2014-02-26 2449 23296480 6447 555079530 23.90 24.00 23.60 23.60 0.10 -0.42% 23.60 380 23.70 78 15.23
2014-02-27 2449 22689405 6908 551674562 23.75 24.70 23.70 24.50 0.90 3.81% 24.45 51 24.50 207 15.81
2014-03-03 2449 23446587 6912 589595012 24.50 25.60 24.45 25.10 0.60 2.45% 25.10 81 25.15 6 16.19
2014-03-04 2449 10745135 3977 267986943 25.25 25.50 24.50 24.60 0.50 -1.99% 24.55 431 24.60 6 15.87
2014-03-05 2449 10764286 3171 267172715 24.95 25.20 24.40 24.90 0.30 1.22% 24.85 27 24.90 199 16.06
2014-03-06 2449 12553737 3927 314682625 24.90 25.35 24.55 25.10 0.20 0.8% 25.10 141 25.15 7 16.19
2014-03-07 2449 20687561 6318 520615831 25.40 25.80 24.10 24.10 1.00 -3.98% 24.10 193 24.20 1 15.55
2014-03-10 2449 12093301 4466 291165552 24.10 24.50 23.80 23.90 0.20 -0.83% 23.85 140 23.90 6 15.42
2014-03-11 2449 14748717 5574 362534906 23.95 25.30 23.95 24.90 1.00 4.18% 24.90 265 24.95 1 16.06
2014-03-12 2449 8750212 3336 217869850 24.80 25.15 24.35 25.10 0.20 0.8% 25.00 4 25.10 260 16.19
2014-03-13 2449 23988519 8325 620309740 25.30 26.25 25.15 26.25 1.15 4.58% 26.20 23 26.25 213 16.94
2014-03-14 2449 21211482 6225 544676384 26.00 26.00 25.40 25.45 0.80 -3.05% 25.45 13 25.50 6 16.42
2014-03-17 2449 5276082 2057 132846088 25.20 25.40 25.00 25.10 0.35 -1.38% 25.05 160 25.10 63 16.19
2014-03-18 2449 8915212 3258 224413000 25.50 25.55 25.00 25.00 0.10 -0.4% 25.00 255 25.05 24 16.13
2014-03-19 2449 16884153 6878 426464419 25.00 25.70 24.70 25.10 0.10 0.4% 25.10 85 25.20 24 16.19
2014-03-20 2449 8489974 3358 212395783 25.00 25.35 24.65 25.05 0.05 -0.2% 25.05 9 25.10 10 16.16
2014-03-21 2449 16514014 3760 423278022 25.05 26.70 24.85 26.70 1.65 6.59% 26.30 3 26.70 195 17.23
2014-03-24 2449 12890048 5386 337993350 26.60 26.60 25.65 25.85 0.85 -3.18% 25.85 76 25.90 19 16.68
2014-03-25 2449 6495593 3103 169525434 25.75 26.30 25.75 25.85 0.00 0% 25.85 294 25.90 25 16.68
2014-03-26 2449 9728450 3642 255237983 26.05 26.80 25.75 25.75 0.10 -0.39% 25.75 121 25.85 65 16.61
2014-03-27 2449 8645308 3413 220126661 25.50 26.00 25.25 25.25 0.50 -1.94% 25.25 68 25.30 3 16.29
2014-03-28 2449 10355759 4975 259490041 25.00 25.50 24.80 24.80 0.45 -1.78% 24.80 356 24.90 16 16.00
2014-03-31 2449 4358031 2106 109471752 25.00 25.25 24.95 25.25 0.45 1.81% 25.20 26 25.25 201 16.61
2014-04-01 2449 4680297 1870 118984245 25.55 25.60 25.25 25.45 0.20 0.79% 25.45 1 25.50 146 16.74
2014-04-02 2449 10703638 4349 278043915 25.75 26.25 25.65 25.95 0.50 1.96% 25.95 64 26.00 12 17.07
2014-04-03 2449 6068776 2545 155840684 25.70 25.95 25.40 25.45 0.50 -1.93% 25.45 127 25.50 8 16.74
2014-04-07 2449 5782155 2418 145972118 25.40 25.85 24.90 25.15 0.30 -1.18% 25.15 76 25.20 5 16.55
2014-04-08 2449 5344015 2020 134773396 25.15 25.40 25.15 25.15 0.00 0% 25.15 65 25.25 7 16.55
2014-04-09 2449 2782172 1240 70093638 25.40 25.40 25.05 25.20 0.05 0.2% 25.20 143 25.25 47 16.58
2014-04-10 2449 13456083 3372 337459595 25.20 25.70 24.70 25.70 0.50 1.98% 25.60 34 25.70 36 16.91
2014-04-11 2449 8137606 2967 202341295 25.30 25.40 24.60 24.60 1.10 -4.28% 24.60 265 24.70 47 16.18
2014-04-14 2449 4883523 2198 118454566 24.60 24.65 24.05 24.05 0.55 -2.24% 24.05 13 24.10 2 15.82
2014-04-15 2449 4074572 1849 99543400 24.60 24.60 24.20 24.50 0.45 1.87% 24.50 8 24.55 6 16.12
2014-04-16 2449 5851341 2043 145599190 24.60 25.10 24.55 24.80 0.30 1.22% 24.80 56 24.85 2 16.32
2014-04-17 2449 4309867 1627 107534127 24.95 25.10 24.80 24.85 0.05 0.2% 24.85 22 24.95 30 16.35
2014-04-18 2449 2814809 974 69571311 24.50 24.90 24.50 24.60 0.25 -1.01% 24.60 205 24.70 10 16.18
2014-04-21 2449 2988411 950 73816999 24.60 24.80 24.55 24.70 0.10 0.41% 24.65 22 24.70 7 16.25
2014-04-22 2449 4336040 1415 107272306 24.70 25.05 24.50 24.55 0.15 -0.61% 24.55 1 24.60 25 16.15
2014-04-23 2449 9035586 3122 218459170 24.55 24.75 23.85 23.90 0.65 -2.65% 23.90 72 23.95 7 15.72
2014-04-24 2449 8700695 3309 204382134 23.90 24.10 23.15 23.30 0.60 -2.51% 23.30 13 23.35 25 15.33
2014-04-25 2449 7337476 2908 169231548 23.20 23.70 22.50 22.85 0.45 -1.93% 22.80 115 22.85 1 15.03
2014-04-28 2449 6994311 2649 155645269 22.10 22.65 21.85 22.60 0.25 -1.09% 22.55 53 22.60 52 14.87
2014-04-29 2449 7744194 3158 179075377 22.80 23.40 22.55 23.15 0.55 2.43% 23.15 36 23.20 29 15.23
2014-04-30 2449 5468984 2527 126886827 23.25 23.50 22.90 23.00 0.15 -0.65% 23.00 95 23.10 6 15.13
2014-05-02 2449 10413392 3794 248566664 23.00 24.40 23.00 23.80 0.80 3.48% 23.80 520 23.90 25 15.66
2014-05-05 2449 6621669 2907 157142262 23.80 24.15 23.40 23.80 0.00 0% 23.75 42 23.80 706 15.66
2014-05-06 2449 11799752 5256 289381815 23.95 24.90 23.85 24.50 0.70 2.94% 24.50 2 24.60 23 16.12
2014-05-07 2449 6606352 3178 159563572 24.50 24.50 23.80 23.80 0.70 -2.86% 23.80 263 23.85 175 15.66
2014-05-08 2449 9056582 4202 220652798 24.50 24.60 24.00 24.25 0.45 1.89% 24.25 70 24.30 3 15.95
2014-05-09 2449 7001620 2723 169650310 24.35 24.55 23.75 24.00 0.25 -1.03% 23.95 1 24.00 22 15.79
2014-05-12 2449 6767748 3180 163495402 24.20 24.30 23.95 24.10 0.10 0.42% 24.10 14 24.15 4 15.86
2014-05-13 2449 7559670 3269 185528967 24.55 24.90 24.15 24.15 0.05 0.21% 24.15 23 24.20 5 15.28
2014-05-14 2449 3616361 1640 87689843 24.20 24.40 24.05 24.30 0.15 0.62% 24.25 1 24.30 3 15.38
2014-05-15 2449 2423898 1336 58872779 24.30 24.45 24.05 24.25 0.05 -0.21% 24.20 27 24.25 25 15.35
2014-05-16 2449 2681872 1085 65041073 24.25 24.50 24.05 24.35 0.10 0.41% 24.30 58 24.35 5 15.41
2014-05-19 2449 10004528 4006 250742929 24.60 25.50 24.45 25.30 0.95 3.9% 25.20 23 25.30 63 16.01
2014-05-20 2449 8771602 3389 221631618 25.50 25.60 24.85 24.85 0.45 -1.78% 24.85 106 24.90 58 15.73
2014-05-21 2449 2922999 1450 72638568 24.85 25.00 24.70 24.70 0.15 -0.6% 24.70 65 24.75 3 15.63
2014-05-22 2449 6678674 2414 168204049 24.85 25.40 24.80 25.15 0.45 1.82% 25.15 28 25.20 75 15.92
2014-05-23 2449 15118008 5497 389031462 25.35 26.25 25.15 26.05 0.90 3.58% 26.05 1 26.10 181 16.49
2014-05-26 2449 10126330 3659 264528185 26.20 26.50 25.95 25.95 0.10 -0.38% 25.95 70 26.00 32 16.42
2014-05-27 2449 3884276 1702 100319581 26.00 26.05 25.65 25.70 0.25 -0.96% 25.70 20 25.80 14 16.27
2014-05-28 2449 5907952 2555 153957929 25.90 26.25 25.90 26.05 0.35 1.36% 25.95 20 26.05 50 16.49
2014-05-29 2449 5999331 2475 157547739 26.25 26.50 26.05 26.20 0.15 0.58% 26.20 236 26.25 2 16.58
2014-05-30 2449 4138653 1480 108083113 26.40 26.45 25.90 26.00 0.20 -0.76% 25.95 26 26.00 279 16.46
2014-06-03 2449 4263274 1738 112417425 26.20 26.60 26.15 26.35 0.35 1.35% 26.35 42 26.40 282 16.68
2014-06-04 2449 3820047 1994 100966762 26.50 26.55 26.35 26.40 0.05 0.19% 26.40 37 26.45 118 16.71
2014-06-05 2449 18363121 6514 504173772 26.55 28.20 26.50 27.85 1.45 5.49% 27.80 184 27.85 41 17.63
2014-06-06 2449 12510404 4708 348646502 28.10 28.15 27.55 27.70 0.15 -0.54% 27.65 258 27.70 38 17.53
2014-06-09 2449 5035423 2057 140032509 28.10 28.10 27.60 27.65 0.05 -0.18% 27.65 11 27.70 62 17.50
2014-06-10 2449 2957392 1399 81994820 27.65 28.05 27.50 27.55 0.10 -0.36% 27.55 47 27.60 3 17.44
2014-06-11 2449 4135610 1884 113425189 27.55 27.65 27.10 27.35 0.20 -0.73% 27.30 69 27.35 463 17.31
2014-06-12 2449 5287741 2300 142056664 27.35 27.35 26.55 26.80 0.55 -2.01% 26.80 25 26.85 158 16.96
2014-06-13 2449 7815069 3269 213688781 27.30 27.65 26.95 27.10 0.30 1.12% 27.10 27 27.15 1 17.15
2014-06-16 2449 2156617 1098 58075751 27.25 27.30 26.75 26.85 0.25 -0.92% 26.85 57 26.90 40 16.99
2014-06-17 2449 9383974 3723 256084305 27.00 27.90 26.60 27.15 0.30 1.12% 27.15 1121 27.20 3 17.18
2014-06-18 2449 5117851 2460 137305453 27.00 27.25 26.60 26.70 0.45 -1.66% 26.70 205 26.80 1 16.90
2014-06-19 2449 2955515 1394 79558437 26.75 27.15 26.75 26.90 0.20 0.75% 26.90 14 26.95 73 17.03
2014-06-20 2449 2697554 1068 72688583 27.00 27.20 26.80 26.80 0.10 -0.37% 26.80 61 26.90 15 16.96
2014-06-23 2449 4767126 1904 127701330 26.85 27.10 26.50 26.50 0.30 -1.12% 26.50 109 26.60 5 16.77
2014-06-24 2449 4233740 1801 112927893 26.40 26.95 26.40 26.80 0.30 1.13% 26.80 12 26.85 85 16.96
2014-06-25 2449 26660595 7725 752918205 26.80 28.65 26.75 28.35 1.55 5.78% 28.30 157 28.35 88 17.94
2014-06-26 2449 20469237 7335 598853700 28.55 30.00 28.50 28.65 0.30 1.06% 28.65 1 28.70 30 18.13
2014-06-27 2449 8988621 4501 252135241 28.65 28.65 27.60 27.80 0.85 -2.97% 27.75 45 27.80 787 17.59
2014-06-30 2449 6290204 2083 176309217 27.95 28.35 27.70 28.05 0.25 0.9% 28.05 292 28.20 7 17.75
2014-07-01 2449 13295369 5073 385870688 28.20 29.45 28.20 29.00 0.95 3.39% 29.00 18 29.05 108 18.35
2014-07-02 2449 19097643 7383 565313450 30.00 30.70 28.50 29.40 0.40 1.38% 29.40 48 29.45 89 18.61
2014-07-03 2449 8482729 3174 246916347 29.20 29.60 28.85 29.25 0.15 -0.51% 29.25 69 29.30 66 18.51
2014-07-04 2449 7296052 2704 213194558 29.25 29.75 28.90 29.05 0.20 -0.68% 29.05 54 29.10 8 18.39
2014-07-07 2449 6000183 2450 174253005 29.35 29.45 28.70 28.90 0.15 -0.52% 28.90 80 28.95 234 18.29
2014-07-08 2449 7990359 2187 233147487 28.70 29.45 28.70 29.25 0.35 1.21% 29.20 149 29.25 84 18.51
2014-07-09 2449 12043102 3476 352670199 29.45 29.55 29.05 29.40 0.15 0.51% 29.40 150 29.45 148 18.61
2014-07-10 2449 16531602 4000 466855598 28.30 28.45 28.05 28.20 0.00 -4.08% 28.20 73 28.25 3 17.85
2014-07-11 2449 8212670 3597 225128863 28.00 28.00 26.80 27.15 1.05 -3.72% 27.15 105 27.20 55 17.18
2014-07-14 2449 5090423 1799 138695412 27.60 27.60 27.05 27.25 0.10 0.37% 27.20 81 27.25 56 17.25
2014-07-15 2449 6442860 2658 175453270 27.50 27.60 27.00 27.10 0.15 -0.55% 27.10 59 27.15 14 17.15
2014-07-16 2449 7607277 2271 207249682 27.30 27.35 27.15 27.25 0.15 0.55% 27.20 179 27.25 200 17.25
2014-07-17 2449 18508180 8087 484653630 27.00 27.25 25.85 26.00 1.25 -4.59% 25.95 182 26.00 699 16.46
2014-07-18 2449 15892203 5755 415541078 26.00 26.60 25.80 26.00 0.00 0% 26.00 87 26.05 111 16.46
2014-07-21 2449 9944070 3937 262344162 26.35 26.70 26.15 26.15 0.15 0.58% 26.15 146 26.20 34 16.55
2014-07-22 2449 7016954 3053 186677690 26.55 26.90 26.25 26.90 0.75 2.87% 26.85 5 26.90 233 17.03
2014-07-24 2449 10352742 4380 279544168 27.15 27.40 26.60 27.40 0.50 1.86% 27.40 17 27.45 242 17.34
2014-07-25 2449 7121174 3276 191042123 27.50 27.50 26.60 26.65 0.75 -2.74% 26.65 29 26.70 6 16.87
2014-07-28 2449 8519666 3328 229689609 27.40 27.40 26.60 26.75 0.10 0.38% 26.75 218 26.80 1 16.93
2014-07-29 2449 12615293 5215 327536021 26.80 27.00 25.30 25.70 1.05 -3.93% 25.70 174 25.75 7 16.27
2014-07-30 2449 7248150 3444 185913239 25.70 25.95 25.50 25.65 0.05 -0.19% 25.65 85 25.70 491 16.23
2014-07-31 2449 13232146 4720 329888762 25.90 25.90 24.70 24.85 0.80 -3.12% 24.85 26 24.90 38 15.73
2014-08-01 2449 8316011 3492 208296324 24.45 25.50 24.40 25.50 0.65 2.62% 25.45 16 25.50 60 16.14
2014-08-04 2449 10623293 3544 278413930 25.70 26.55 25.60 26.40 0.90 3.53% 26.40 31 26.45 17 16.71
2014-08-05 2449 5885216 2216 154759316 26.35 26.50 26.00 26.25 0.15 -0.57% 26.25 25 26.30 18 16.61
2014-08-06 2449 8945938 3232 236230804 26.50 26.75 26.00 26.50 0.25 0.95% 26.50 82 26.60 173 16.77
2014-08-07 2449 14953662 5222 382132736 26.05 26.35 24.85 25.20 1.30 -4.91% 25.20 153 25.25 33 15.95
2014-08-08 2449 8909569 3371 227836544 25.00 26.25 24.85 26.15 0.95 3.77% 26.05 5 26.15 89 16.55
2014-08-11 2449 6302205 2354 164962302 26.30 26.35 26.00 26.25 0.10 0.38% 26.25 31 26.30 208 16.61
2014-08-12 2449 7094458 2480 185556507 26.15 26.40 25.75 25.90 0.35 -1.33% 25.85 23 25.90 50 16.39
2014-08-13 2449 4787801 2627 124487538 25.90 26.15 25.80 26.00 0.10 0.39% 26.00 493 26.05 52 14.77
2014-08-14 2449 9142950 2881 239831550 26.20 26.75 25.85 25.95 0.05 -0.19% 25.90 129 25.95 2 14.74
2014-08-15 2449 4967118 1812 129855167 26.05 26.50 25.85 26.15 0.20 0.77% 26.10 35 26.15 39 14.86
2014-08-18 2449 4330232 1738 112772378 26.10 26.35 25.85 26.05 0.10 -0.38% 26.00 327 26.05 1 14.80
2014-08-19 2449 6932237 1941 180186612 26.25 26.35 25.80 26.00 0.05 -0.19% 26.00 182 26.05 60 14.77
2014-08-20 2449 3727942 1547 97262243 26.25 26.30 25.95 26.00 0.00 0% 26.00 119 26.05 7 14.77
2014-08-21 2449 4107191 1516 105732669 26.25 26.25 25.30 25.60 0.40 -1.54% 25.60 201 25.70 2 14.55
2014-08-22 2449 7153821 2893 187492523 25.75 26.45 25.75 26.20 0.60 2.34% 26.20 39 26.25 59 14.89
2014-08-25 2449 9028909 3307 235362281 26.45 26.50 25.80 26.05 0.15 -0.57% 26.00 11 26.05 131 14.80
2014-08-26 2449 10876514 2446 284928826 26.00 26.50 25.90 26.50 0.45 1.73% 26.45 56 26.50 124 15.06
2014-08-27 2449 11052591 3796 298091807 26.80 27.20 26.60 27.10 0.60 2.26% 27.10 129 27.15 195 15.40
2014-08-28 2449 10990683 3619 302393263 27.10 28.00 27.00 27.35 0.25 0.92% 27.30 3 27.35 50 15.54
2014-08-29 2449 3865865 1811 105215266 27.35 27.35 27.05 27.35 0.00 0% 27.25 3 27.35 122 15.54
2014-09-01 2449 4458759 1614 122346573 27.40 27.65 27.30 27.35 0.00 0% 27.35 77 27.40 13 15.54
2014-09-02 2449 4476503 2152 120811750 27.25 27.35 26.85 26.85 0.50 -1.83% 26.85 88 26.90 1 15.26
2014-09-03 2449 4805199 2218 128598366 26.85 27.10 26.50 26.85 0.00 0% 26.85 120 26.90 66 15.26
2014-09-04 2449 10714002 2994 281329799 26.50 26.65 26.00 26.30 0.55 -2.05% 26.25 77 26.30 153 14.94
2014-09-05 2449 8115676 2620 213084006 26.60 26.65 26.00 26.05 0.25 -0.95% 26.05 300 26.20 15 14.80
2014-09-09 2449 5464229 1994 142907104 26.10 26.40 26.00 26.00 0.05 -0.19% 25.95 100 26.00 46 14.77
2014-09-10 2449 2542958 1028 66200394 26.00 26.20 25.85 26.20 0.20 0.77% 26.15 60 26.20 7 14.89
2014-09-11 2449 4829236 1705 126934111 26.40 26.50 26.05 26.50 0.30 1.15% 26.35 5 26.50 109 15.06
2014-09-12 2449 4112216 1391 107117893 26.50 26.50 25.90 26.00 0.50 -1.89% 26.00 93 26.05 5 14.77
2014-09-15 2449 8011399 3332 210429072 26.25 26.55 26.05 26.15 0.15 0.58% 26.15 32 26.20 3 14.86
2014-09-16 2449 2952862 1294 76982744 26.25 26.30 25.95 26.10 0.05 -0.19% 26.10 30 26.15 10 14.83
2014-09-17 2449 6545023 2709 173828855 26.40 26.75 26.30 26.50 0.40 1.53% 26.50 83 26.55 49 15.06
2014-09-18 2449 4435180 1584 117483995 26.75 26.80 26.35 26.45 0.05 -0.19% 26.45 84 26.50 41 15.03
2014-09-19 2449 3696970 1336 97739656 26.60 26.70 26.30 26.30 0.15 -0.57% 26.30 153 26.35 2 14.94
2014-09-22 2449 6186865 2042 160162772 26.10 26.20 25.65 25.65 0.65 -2.47% 25.65 128 25.70 1 14.57
2014-09-23 2449 3601080 1548 92454052 25.65 25.90 25.50 25.70 0.05 0.19% 25.70 103 25.75 2 14.60
2014-09-24 2449 1872886 1106 48561736 25.80 26.00 25.70 26.00 0.30 1.17% 26.00 27 26.05 55 14.77
2014-09-25 2449 4915660 2085 128822549 26.50 26.50 26.00 26.15 0.15 0.58% 26.15 19 26.20 59 14.86
2014-09-26 2449 1877108 1148 48689578 26.05 26.05 25.80 25.95 0.20 -0.76% 25.95 23 26.00 40 14.74
2014-09-29 2449 1970010 961 51155003 26.00 26.15 25.80 25.80 0.15 -0.58% 25.80 184 26.00 21 14.66
2014-09-30 2449 3631216 1791 93436337 25.55 26.10 25.45 25.90 0.10 0.39% 25.85 48 25.90 10 14.72
2014-10-01 2449 2918954 1641 75992251 25.70 26.20 25.70 25.90 0.00 0% 25.90 31 25.95 1 14.72
2014-10-02 2449 2836339 1574 73448957 25.55 26.20 25.55 26.15 0.25 0.97% 26.05 21 26.15 41 14.86
2014-10-03 2449 4393441 1873 116087985 26.00 26.55 26.00 26.40 0.25 0.96% 26.40 690 26.45 12 15.00
2014-10-06 2449 5927593 2077 158742618 26.60 26.95 26.55 26.70 0.30 1.14% 26.70 30 26.80 3 15.17
2014-10-07 2449 4784451 2259 125658767 26.50 26.60 26.10 26.10 0.60 -2.25% 26.10 133 26.15 13 14.83
2014-10-08 2449 7153210 2963 183057427 25.80 25.90 25.30 25.30 0.80 -3.07% 25.30 182 25.35 1 14.38
2014-10-09 2449 2953569 1395 74941100 25.50 25.75 25.00 25.50 0.20 0.79% 25.40 8 25.50 226 14.49
2014-10-13 2449 8439347 3128 202178881 24.30 24.95 23.75 23.75 1.75 -6.86% 0.00 0 23.75 102 13.49
2014-10-14 2449 4885303 2208 117833092 23.75 24.30 23.75 24.10 0.35 1.47% 24.10 56 24.15 9 13.69
2014-10-15 2449 3572324 1771 86037996 24.30 24.40 23.80 23.95 0.15 -0.62% 23.95 30 24.00 2 13.61
2014-10-16 2449 3553145 1737 82971486 23.60 23.90 22.75 23.45 0.50 -2.09% 23.45 26 23.50 48 13.32
2014-10-17 2449 5175928 1657 125309919 23.70 24.80 23.40 24.80 1.35 5.76% 24.60 2 24.80 8 14.09
2014-10-20 2449 4856231 2130 119480285 24.60 25.00 24.20 24.45 0.35 -1.41% 24.45 47 24.50 402 13.89
2014-10-21 2449 3202830 1613 77277620 24.45 24.60 23.95 24.00 0.45 -1.84% 24.00 84 24.05 2 13.64
2014-10-22 2449 7106513 2818 175689759 25.00 25.00 24.50 24.70 0.70 2.92% 24.60 35 24.70 121 14.03
2014-10-23 2449 3530297 1994 86061309 24.30 24.60 24.30 24.40 0.30 -1.21% 24.35 29 24.40 82 13.86
2014-10-24 2449 4218250 2025 101309252 24.40 24.40 23.85 23.90 0.50 -2.05% 23.90 37 23.95 5 13.58
2014-10-27 2449 2948938 1598 69315250 24.05 24.05 23.20 23.20 0.70 -2.93% 23.20 55 23.25 5 13.18
2014-10-28 2449 1991480 1057 47076266 23.80 23.80 23.50 23.65 0.45 1.94% 23.65 3 23.70 61 13.44
2014-10-29 2449 5428708 3105 131026307 23.95 24.35 23.80 24.25 0.60 2.54% 24.20 4 24.25 16 13.78
2014-10-30 2449 2954165 1515 71162715 24.25 24.35 23.90 24.05 0.20 -0.82% 24.00 32 24.05 3 13.66
2014-10-31 2449 3817375 1625 91616300 24.15 24.25 23.85 24.00 0.05 -0.21% 23.95 197 24.00 209 13.64
2014-11-03 2449 7745351 3498 188835513 24.35 24.65 24.10 24.45 0.45 1.88% 24.40 79 24.45 2 13.89
2014-11-04 2449 2894354 1361 70507692 24.60 24.60 24.20 24.30 0.15 -0.61% 24.30 141 24.40 512 13.81
2014-11-05 2449 4227482 1655 101286368 24.55 24.55 23.70 24.00 0.30 -1.23% 23.95 241 24.00 50 13.64
2014-11-06 2449 3629193 1606 87038182 24.10 24.15 23.85 23.95 0.05 -0.21% 23.95 7 24.00 93 13.61
2014-11-07 2449 2542240 1063 61181830 24.15 24.20 23.90 24.10 0.15 0.63% 24.05 3 24.10 732 13.69
2014-11-10 2449 5178686 2029 124246191 23.95 24.10 23.90 24.00 0.10 -0.41% 24.00 87 24.05 1 13.64
2014-11-11 2449 3725613 1703 89771369 24.00 24.20 24.00 24.10 0.10 0.42% 24.05 49 24.10 38 11.93
2014-11-12 2449 4312392 2247 103665662 24.05 24.15 23.95 24.00 0.10 -0.41% 23.95 26 24.00 34 11.88
2014-11-13 2449 6125657 2503 149421353 24.00 24.55 24.00 24.45 0.45 1.88% 24.40 53 24.45 127 12.10
2014-11-14 2449 4467643 1604 109041071 24.65 24.65 24.20 24.20 0.25 -1.02% 24.20 92 24.30 87 11.98
2014-11-17 2449 3788091 1513 91713584 24.25 24.55 24.05 24.10 0.10 -0.41% 24.10 18 24.15 3 11.93
2014-11-18 2449 7244924 2370 170392081 24.00 24.30 23.10 23.10 1.00 -4.15% 23.10 34 23.20 4 11.44
2014-11-19 2449 5646054 2199 132164805 23.30 23.55 23.30 23.40 0.30 1.3% 23.40 122 23.45 56 11.58
2014-11-20 2449 4655751 1775 109952044 23.30 23.85 23.25 23.65 0.25 1.07% 23.65 104 23.70 222 11.71
2014-11-21 2449 7797612 2719 188663557 23.70 24.60 23.65 24.55 0.90 3.81% 24.45 141 24.55 201 12.15
2014-11-24 2449 8534535 3062 211967485 24.90 25.10 24.35 24.75 0.20 0.81% 24.70 66 24.75 24 12.25
2014-11-25 2449 8071694 2802 203454911 24.85 25.45 24.60 25.35 0.60 2.42% 25.35 331 25.40 38 12.55
2014-11-26 2449 6920447 2312 178421844 25.50 26.00 25.40 25.65 0.30 1.18% 25.65 17 25.75 1 12.70
2014-11-27 2449 4595794 2053 117905056 25.85 25.85 25.40 25.40 0.25 -0.97% 25.40 88 25.45 6 12.57
2014-11-28 2449 3760467 1578 94383870 25.40 25.40 24.95 25.00 0.40 -1.57% 24.95 64 25.00 162 12.38
2014-12-01 2449 4628314 1705 118099327 24.50 25.85 24.40 25.75 0.75 3% 25.75 38 25.80 126 12.75
2014-12-02 2449 5893797 2487 148402075 25.80 25.80 24.85 25.00 0.75 -2.91% 24.95 29 25.00 202 12.38
2014-12-03 2449 4807945 1903 121887834 25.00 25.60 25.00 25.60 0.60 2.4% 25.55 11 25.60 54 12.67
2014-12-04 2449 8221844 2775 213184607 25.70 26.10 25.60 25.85 0.25 0.98% 25.85 83 25.90 10 12.80
2014-12-05 2449 7159788 2041 185465212 26.05 26.15 25.60 26.00 0.15 0.58% 26.00 134 26.05 108 12.87
2014-12-08 2449 6302797 2460 164577712 26.00 26.50 25.65 26.25 0.25 0.96% 26.25 10 26.30 114 13.00
2014-12-09 2449 5012476 1812 129367002 26.15 26.15 25.50 25.75 0.50 -1.9% 25.75 60 25.85 5 12.75
2014-12-10 2449 6346474 2441 163834584 25.95 26.05 25.55 25.55 0.20 -0.78% 25.55 97 25.60 2 12.65
2014-12-11 2449 3240219 1626 82584382 25.35 25.70 25.25 25.45 0.10 -0.39% 25.45 151 25.60 50 12.60
2014-12-12 2449 3075108 1666 88773282 28.50 29.30 28.50 25.50 0.05 0.2% 29.00 2 29.05 13 14.24
2014-12-15 2449 2306583 1091 58299536 25.20 25.50 25.20 25.20 0.30 -1.18% 25.20 113 25.25 3 12.48
2014-12-16 2449 3804290 2028 97109158 25.20 25.70 25.20 25.40 0.20 0.79% 25.40 41 25.50 1 12.57
2014-12-17 2449 6569922 2695 163564411 25.40 25.55 24.65 24.65 0.75 -2.95% 24.65 44 24.70 5 12.20
2014-12-18 2449 2288832 1086 57110082 24.80 25.10 24.80 24.85 0.20 0.81% 24.85 372 24.90 15 12.30
2014-12-19 2449 4224977 1645 106060418 25.00 25.30 24.85 24.85 0.00 0% 24.85 60 24.90 5 12.30
2014-12-22 2449 4507557 1116 113033760 24.90 25.25 24.90 25.00 0.15 0.6% 24.95 92 25.00 96 12.38
2014-12-23 2449 6514788 2135 164125988 25.10 25.30 25.00 25.30 0.30 1.2% 25.25 27 25.30 101 12.52
2014-12-24 2449 4279507 2134 108325021 25.40 25.45 25.20 25.30 0.00 0% 25.30 402 25.35 57 12.52
2014-12-25 2449 4511777 1540 114925828 25.35 25.60 25.30 25.60 0.30 1.19% 25.50 153 25.60 50 12.67
2014-12-26 2449 2759108 849 70261675 25.60 25.60 25.30 25.50 0.10 -0.39% 25.50 171 25.55 134 12.62
2014-12-27 2449 1963805 572 50229101 25.55 25.70 25.45 25.60 0.10 0.39% 25.60 12 25.65 103 12.67
2014-12-29 2449 4135512 1792 105687042 25.45 25.80 25.30 25.40 0.20 -0.78% 25.40 73 25.45 44 12.57
2014-12-30 2449 3878259 1022 98502571 25.45 25.55 25.30 25.30 0.10 -0.39% 25.30 407 25.35 6 12.52
2014-12-31 2449 2230915 887 56665286 25.50 25.50 25.30 25.45 0.15 0.59% 25.45 32 25.50 66 12.60