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　　　　26.15
0
0%		26.10
-0.05
-0.19%		26.95
0.85
3.26%		27.05
0.1
0.37%		27.00
-0.05
-0.18%		 　26.95
-0.05
-0.19%		27.00
0.05
0.19%		27.05
0.05
0.19%		26.70
-0.35
-1.29%		25.70
-1
-3.75%		 　26.25
0.55
2.14%		26.35
0.1
0.38%		26.20
-0.15
-0.57%		26.55
0.35
1.34%		26.90
0.35
1.32%		 　26.60
-0.3
-1.12%		26.65
0.05
0.19%		26.65
0
0%		26.65
0
0%		26.60
-0.05
-0.19%		 26.61
2 月　26.70
0.1
0.38%		27.00
0.3
1.12%		27.00
0
0%		26.65
-0.35
-1.3%		26.85
0.2
0.75%		 　27.15
0.3
1.12%		26.50
-0.65
-2.39%		26.60
0.1
0.38%		26.60
0
0%		26.45
-0.15
-0.56%		 　　　　　　　　　26.55
0.1
0.38%		26.85
0.3
1.13%		26.60
-0.25
-0.93%		 26.84
3 月　27.10
0.5
1.88%		28.95
1.85
6.83%		28.60
-0.35
-1.21%		29.15
0.55
1.92%		29.60
0.45
1.54%		 　29.35
-0.25
-0.84%		29.60
0.25
0.85%		29.30
-0.3
-1.01%		29.85
0.55
1.88%		29.70
-0.15
-0.5%		 　29.35
-0.35
-1.18%		29.05
-0.3
-1.02%		29.15
0.1
0.34%		29.40
0.25
0.86%		29.55
0.15
0.51%		 　29.50
-0.05
-0.17%		29.15
-0.35
-1.19%		29.15
0
0%		28.55
-0.6
-2.06%		27.85
-0.7
-2.45%		 　28.00
0.15
0.54%		28.45
0.45
1.61%		29.02
4 月27.95
-0.5
-1.76%		28.00
0.05
0.18%		 　　　28.40
0.4
1.43%		28.10
-0.3
-1.06%		28.10
0
0%		28.20
0.1
0.36%		 　28.50
0.3
1.06%		28.45
-0.05
-0.18%		28.15
-0.3
-1.05%		28.10
-0.05
-0.18%		27.50
-0.6
-2.14%		 　27.30
-0.2
-0.73%		27.35
0.05
0.18%		27.30
-0.05
-0.18%		27.30
0
0%		27.40
0.1
0.37%		 　27.70
0.3
1.09%		27.80
0.1
0.36%		27.90
0.1
0.36%		27.95
0.05
0.18%		 27.86
5 月　　　27.15
-0.8
-2.86%		27.35
0.2
0.74%		27.30
-0.05
-0.18%		27.40
0.1
0.37%		27.15
-0.25
-0.91%		 　27.15
0
0%		26.55
-0.6
-2.21%		27.20
0.65
2.45%		27.00
-0.2
-0.74%		27.05
0.05
0.19%		 　27.00
-0.05
-0.18%		27.15
0.15
0.56%		26.85
-0.3
-1.1%		27.05
0.2
0.74%		26.80
-0.25
-0.92%		 　27.05
0.25
0.93%		27.10
0.05
0.18%		27.50
0.4
1.48%		27.75
0.25
0.91%		27.45
-0.3
-1.08%		 27.22
6 月28.15
0.7
2.55%		28.05
-0.1
-0.36%		28.00
-0.05
-0.18%		27.30
-0.7
-2.5%		27.45
0.15
0.55%		 　28.40
0.95
3.46%		26.60
-1.8
-6.34%		27.10
0.5
1.88%		26.90
-0.2
-0.74%		27.50
0.6
2.23%		 　27.25
-0.25
-0.91%		26.90
-0.35
-1.28%		27.00
0.1
0.37%		27.35
0.35
1.3%		 　　27.15
-0.2
-0.73%		27.25
0.1
0.37%		27.25
0
0%		28.00
0.75
2.75%		27.65
-0.35
-1.25%		 　27.20
-0.45
-1.63%		26.95
-0.25
-0.92%		 27.4
7 月27.00
0.05
0.19%		27.00
0
0%		26.80
-0.2
-0.74%		 　26.65
-0.15
-0.56%		26.70
0.05
0.19%		25.55
-1.15
-4.31%		26.05
0.5
1.96%		 　　25.95
-0.1
-0.38%		26.30
0.35
1.35%		23.70
-2.6
-9.89%		23.50
-0.2
-0.84%		22.35
-1.15
-4.89%		 　22.65
0.3
1.34%		22.00
-0.65
-2.87%		22.25
0.25
1.14%		21.70
-0.55
-2.47%		20.90
-0.8
-3.69%		 　19.75
-1.15
-5.5%		20.55
0.8
4.05%		21.95
1.4
6.81%		21.40
-0.55
-2.51%		21.30
-0.1
-0.47%		23.73
8 月 　21.35
0.05
0.23%		20.60
-0.75
-3.51%		20.40
-0.2
-0.97%		20.40
0
0%		20.50
0.1
0.49%		 　20.70
0.2
0.98%		20.50
-0.2
-0.97%		20.45
-0.05
-0.24%		21.00
0.55
2.69%		21.25
0.25
1.19%		 　20.75
-0.5
-2.35%		20.35
-0.4
-1.93%		20.30
-0.05
-0.25%		20.30
0
0%		20.00
-0.3
-1.48%		 　19.10
-0.9
-4.5%		19.20
0.1
0.52%		19.25
0.05
0.26%		19.60
0.35
1.82%		20.45
0.85
4.34%		 20.90
0.45
2.2%		20.41
9 月21.30
0.4
1.91%		20.85
-0.45
-2.11%		21.10
0.25
1.2%		20.70
-0.4
-1.9%		 　20.90
0.2
0.97%		21.15
0.25
1.2%		21.55
0.4
1.89%		21.10
-0.45
-2.09%		21.35
0.25
1.18%		 　21.15
-0.2
-0.94%		21.50
0.35
1.65%		21.70
0.2
0.93%		21.80
0.1
0.46%		22.00
0.2
0.92%		 　21.70
-0.3
-1.36%		21.55
-0.15
-0.69%		20.95
-0.6
-2.78%		21.10
0.15
0.72%		21.10
0
0%		 　　　20.90
-0.2
-0.95%		 21.25
10 月21.05
0.15
0.72%		20.90
-0.15
-0.71%		 　21.40
0.5
2.39%		21.05
-0.35
-1.64%		21.25
0.2
0.95%		21.15
-0.1
-0.47%		 　　20.80
-0.35
-1.65%		20.95
0.15
0.72%		21.40
0.45
2.15%		22.15
0.75
3.5%		21.85
-0.3
-1.35%		 　21.95
0.1
0.46%		21.90
-0.05
-0.23%		21.90
0
0%		21.90
0
0%		22.30
0.4
1.83%		 　22.50
0.2
0.9%		22.55
0.05
0.22%		22.70
0.15
0.67%		22.15
-0.55
-2.42%		20.80
-1.35
-6.09%		 21.62
11 月　20.80
0
0%		21.45
0.65
3.13%		21.45
0
0%		21.80
0.35
1.63%		21.10
-0.7
-3.21%		 　20.85
-0.25
-1.18%		20.80
-0.05
-0.24%		20.80
0
0%		20.65
-0.15
-0.72%		20.55
-0.1
-0.48%		 　20.50
-0.05
-0.24%		20.80
0.3
1.46%		20.20
-0.6
-2.88%		20.45
0.25
1.24%		20.45
0
0%		 　20.55
0.1
0.49%		20.20
-0.35
-1.7%		19.95
-0.25
-1.24%		20.20
0.25
1.25%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		 20.61
12 月20.10
0.05
0.25%		20.30
0.2
1%		20.30
0
0%		20.55
0.25
1.23%		 　21.00
0.45
2.19%		20.60
-0.4
-1.9%		20.25
-0.35
-1.7%		20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		 　20.20
0.2
1%		21.25
1.05
5.2%		20.80
-0.45
-2.12%		21.60
0.8
3.85%		22.40
0.8
3.7%		 　22.05
-0.35
-1.56%		21.90
-0.15
-0.68%		21.60
-0.3
-1.37%		21.35
-0.25
-1.16%		22.05
0.7
3.28%		 　21.90
-0.15
-0.68%		21.60
-0.3
-1.37%		21.45
-0.15
-0.69%		21.55
0.1
0.47%		21.12

說明:最高漲幅:6.83%最低跌幅:-9.89% 最高價:29.85最低價:19.10平均價:24.38,灰色底表示週末,漲144天(46.9)元,跌136天(-48.4)元,平盤23天
7%=2,5%=1,4%=5,3%=10,2%=30,1%=57,0%=62,-0%=1,-1%=3,-2%=4,-3%=4,-4%=8,-5%=25,-6%=29,-7%=62,

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
2015-01-05 2449 7788379 3157 202746901 25.45 26.30 25.30 26.15 0.70 0% 26.15 12 26.20 170 12.95
2015-01-06 2449 14554526 4643 384946768 26.10 26.65 25.90 26.10 0.05 -0.19% 26.10 5 26.15 227 12.92
2015-01-07 2449 14625441 5185 391176894 26.40 27.10 26.20 26.95 0.85 3.26% 26.95 6 27.00 85 13.34
2015-01-08 2449 11294423 3888 305420593 27.10 27.15 26.80 27.05 0.10 0.37% 27.00 21 27.05 48 13.39
2015-01-09 2449 10421145 2960 284449715 27.30 27.70 26.95 27.00 0.05 -0.18% 27.00 122 27.05 85 13.37
2015-01-12 2449 6839612 2479 184617542 26.85 27.15 26.85 26.95 0.05 -0.19% 26.95 28 27.00 26 13.34
2015-01-13 2449 4667765 1629 126466424 26.95 27.25 26.80 27.00 0.05 0.19% 27.00 179 27.05 6 13.37
2015-01-14 2449 4882360 1802 131210472 27.00 27.15 26.65 27.05 0.05 0.19% 27.00 159 27.10 67 13.39
2015-01-15 2449 3265460 1571 87575369 26.80 27.00 26.70 26.70 0.35 -1.29% 26.65 78 26.70 87 13.22
2015-01-16 2449 9669993 3942 252706603 26.80 26.80 25.70 25.70 1.00 -3.75% 25.70 239 25.80 4 12.72
2015-01-19 2449 4146937 1693 108697680 26.00 26.35 26.00 26.25 0.55 2.14% 26.20 129 26.25 63 13.00
2015-01-20 2449 3324128 1529 88223509 26.25 26.75 26.25 26.35 0.10 0.38% 26.35 7 26.40 1 13.04
2015-01-21 2449 4275471 1988 112310784 26.40 26.55 26.10 26.20 0.15 -0.57% 26.20 108 26.25 3 12.97
2015-01-22 2449 5842520 2113 155786586 26.25 26.80 26.25 26.55 0.35 1.34% 26.55 44 26.60 1 13.14
2015-01-23 2449 11450932 2798 308200559 26.65 27.10 26.65 26.90 0.35 1.32% 26.90 816 26.95 351 13.32
2015-01-26 2449 5976935 2720 159640972 26.90 27.00 26.35 26.60 0.30 -1.12% 26.60 46 26.80 5 13.17
2015-01-27 2449 7813834 2550 209737194 26.85 27.10 26.65 26.65 0.05 0.19% 26.65 56 26.70 13 13.19
2015-01-28 2449 5407717 2098 143748543 26.65 26.90 26.45 26.65 0.00 0% 26.65 25 26.70 155 13.19
2015-01-29 2449 7428340 2398 199092500 26.80 27.00 26.60 26.65 0.00 0% 26.65 289 26.70 3 13.19
2015-01-30 2449 5535659 2445 147899271 26.65 26.85 26.60 26.60 0.05 -0.19% 26.60 36 26.70 109 13.17
2015-02-02 2449 6117523 2362 163151133 26.85 26.85 26.50 26.70 0.10 0.38% 26.65 45 26.70 277 13.22
2015-02-03 2449 13894499 6148 375421273 26.95 27.25 26.70 27.00 0.30 1.12% 26.95 57 27.00 231 13.37
2015-02-04 2449 6376710 3273 172212529 27.10 27.20 26.75 27.00 0.00 0% 27.00 109 27.05 599 13.37
2015-02-05 2449 4511885 2210 120398121 26.80 27.15 26.45 26.65 0.35 -1.3% 26.65 64 26.70 196 13.19
2015-02-06 2449 6222987 3605 167771741 27.00 27.10 26.80 26.85 0.20 0.75% 26.85 53 26.90 26 13.29
2015-02-09 2449 12068296 5309 329242922 27.00 27.50 26.90 27.15 0.30 1.12% 27.15 10 27.20 7 13.44
2015-02-10 2449 12346374 5610 328288252 26.80 27.00 26.30 26.50 0.65 -2.39% 26.45 50 26.50 2 13.12
2015-02-11 2449 4724018 2793 125814919 26.60 26.75 26.50 26.60 0.10 0.38% 26.55 203 26.60 13 13.17
2015-02-12 2449 3182486 1901 84847622 26.70 26.75 26.55 26.60 0.00 0% 26.60 7 26.65 4 13.17
2015-02-13 2449 4532535 1525 120626038 26.55 26.80 26.45 26.45 0.15 -0.56% 26.45 175 26.60 12 13.09
2015-02-24 2449 5603916 2777 149507565 26.90 26.90 26.50 26.55 0.10 0.38% 26.55 27 26.65 11 13.14
2015-02-25 2449 10825056 4146 289527222 26.55 26.90 26.50 26.85 0.30 1.13% 26.80 53 26.85 21 13.29
2015-02-26 2449 10419110 3671 278853861 26.90 27.00 26.55 26.60 0.25 -0.93% 26.60 24 26.65 3 13.17
2015-03-02 2449 13815399 4811 372947081 26.80 27.25 26.75 27.10 0.50 1.88% 27.05 325 27.10 2 13.42
2015-03-03 2449 50791242 12418 1447498911 27.30 28.95 27.30 28.95 1.85 6.83% 28.95 985 0.00 0 14.33
2015-03-04 2449 34167231 11242 1002021010 29.15 29.75 28.60 28.60 0.35 -1.21% 28.60 36 28.75 2 14.16
2015-03-05 2449 14721054 5139 423917584 28.65 29.25 28.40 29.15 0.55 1.92% 29.10 160 29.15 66 14.43
2015-03-06 2449 23439649 8026 696884217 29.50 30.15 29.30 29.60 0.45 1.54% 29.60 822 29.65 67 14.65
2015-03-09 2449 14797089 4135 434141032 29.50 29.60 29.20 29.35 0.25 -0.84% 29.35 93 29.40 16 14.53
2015-03-10 2449 8529518 4050 251638298 29.55 29.80 29.30 29.60 0.25 0.85% 29.55 6 29.60 145 14.65
2015-03-11 2449 5701469 2098 167317035 29.30 29.50 29.25 29.30 0.30 -1.01% 29.30 47 29.35 55 14.50
2015-03-12 2449 15561832 5778 464679657 29.60 30.10 29.35 29.85 0.55 1.88% 29.85 30 29.90 168 14.78
2015-03-13 2449 7634832 3206 227934453 29.90 30.15 29.65 29.70 0.15 -0.5% 29.70 82 29.75 2 14.70
2015-03-16 2449 6346640 2721 186725804 29.90 29.90 29.15 29.35 0.35 -1.18% 29.30 546 29.35 6 14.53
2015-03-17 2449 13870494 4418 403119480 29.40 29.55 28.75 29.05 0.30 -1.02% 29.05 46 29.15 2 14.38
2015-03-18 2449 5282670 2453 154343454 29.10 29.35 29.00 29.15 0.10 0.34% 29.15 9 29.25 25 14.43
2015-03-19 2449 7165350 2460 210692918 29.35 29.55 29.20 29.40 0.25 0.86% 29.40 258 29.45 19 14.55
2015-03-20 2449 7392455 2777 218444052 29.40 29.70 29.20 29.55 0.15 0.51% 29.55 36 29.60 594 14.63
2015-03-23 2449 4856634 1937 143648779 29.60 29.75 29.45 29.50 0.05 -0.17% 29.50 21 29.55 9 14.60
2015-03-24 2449 5869544 2361 171663070 29.50 29.70 29.05 29.15 0.35 -1.19% 29.15 113 29.20 46 14.43
2015-03-25 2449 7762922 2470 226489188 29.30 29.45 28.90 29.15 0.00 0% 29.10 91 29.15 15 13.56
2015-03-26 2449 8796985 4166 252091025 28.80 29.00 28.40 28.55 0.60 -2.06% 28.55 1 28.60 273 13.28
2015-03-27 2449 7361963 3016 207007020 28.30 28.85 27.85 27.85 0.70 -2.45% 27.85 223 27.90 162 12.95
2015-03-30 2449 4272795 2458 120048760 28.30 28.40 28.00 28.00 0.15 0.54% 28.00 61 28.05 20 13.02
2015-03-31 2449 6769386 3231 192159439 28.25 28.55 28.15 28.45 0.45 1.61% 28.40 13 28.45 104 13.23
2015-04-01 2449 5143870 2824 144286810 28.45 28.45 27.90 27.95 0.50 -1.76% 27.95 56 28.00 302 13.00
2015-04-02 2449 6771216 2948 189711498 28.10 28.20 27.80 28.00 0.05 0.18% 27.95 15 28.00 11 13.02
2015-04-07 2449 6974943 2646 197782466 28.00 28.50 28.00 28.40 0.40 1.43% 28.40 481 28.45 12 13.21
2015-04-08 2449 9759051 4543 275279019 28.50 28.50 28.00 28.10 0.30 -1.06% 28.10 163 28.15 3 13.07
2015-04-09 2449 6827903 2722 192651734 28.00 28.40 28.00 28.10 0.00 0% 28.05 12 28.10 995 13.07
2015-04-10 2449 4192065 2252 118574919 28.10 28.40 28.10 28.20 0.10 0.36% 28.15 183 28.20 3 13.12
2015-04-13 2449 5041484 2311 142700866 28.45 28.50 28.05 28.50 0.30 1.06% 28.30 70 28.50 148 13.26
2015-04-14 2449 4841948 2504 137788044 28.35 28.60 28.25 28.45 0.05 -0.18% 28.40 38 28.45 224 13.23
2015-04-15 2449 3669797 1891 103282064 28.45 28.50 28.05 28.15 0.30 -1.05% 28.10 39 28.15 1 13.09
2015-04-16 2449 3248627 1883 91415106 28.15 28.25 28.05 28.10 0.05 -0.18% 28.10 84 28.20 5 13.07
2015-04-17 2449 6388496 2838 177304930 28.00 28.05 27.50 27.50 0.60 -2.14% 27.50 443 27.60 5 12.79
2015-04-20 2449 8738004 3362 236550429 27.50 27.50 26.95 27.30 0.20 -0.73% 27.15 46 27.30 95 12.70
2015-04-21 2449 5854849 3094 159453107 27.20 27.60 26.95 27.35 0.05 0.18% 27.35 1 27.40 4 12.72
2015-04-22 2449 5299197 2654 144662216 27.35 27.55 27.00 27.30 0.05 -0.18% 27.25 112 27.30 179 12.70
2015-04-23 2449 9239649 4853 251233728 27.40 27.55 27.00 27.30 0.00 0% 27.25 1 27.30 164 12.70
2015-04-24 2449 11299490 5889 307205618 27.10 27.45 27.05 27.40 0.10 0.37% 27.40 198 27.45 107 12.74
2015-04-27 2449 5520896 2254 152245914 27.50 27.75 27.25 27.70 0.30 1.09% 27.65 7 27.70 8 12.88
2015-04-28 2449 6156306 3070 171529089 28.05 28.05 27.75 27.80 0.10 0.36% 27.80 58 27.85 88 12.93
2015-04-29 2449 6785160 2335 188908527 27.80 28.00 27.55 27.90 0.10 0.36% 27.90 85 27.95 88 12.98
2015-04-30 2449 5139277 2221 143734491 27.90 28.10 27.85 27.95 0.05 0.18% 27.95 123 28.00 520 13.00
2015-05-04 2449 7560453 2640 206687387 27.95 27.95 27.15 27.15 0.80 -2.86% 27.15 68 27.25 1002 12.63
2015-05-05 2449 4218443 1339 115024735 27.20 27.45 27.05 27.35 0.20 0.74% 27.30 102 27.35 72 12.72
2015-05-06 2449 4023162 2255 109551343 27.00 27.35 27.00 27.30 0.05 -0.18% 27.30 53 27.35 326 12.70
2015-05-07 2449 5339592 2226 145514305 27.20 27.50 27.10 27.40 0.10 0.37% 27.35 6 27.40 63 12.74
2015-05-08 2449 4968236 2663 134953142 27.40 27.45 27.10 27.15 0.25 -0.91% 27.15 253 27.20 41 12.63
2015-05-11 2449 4054496 1609 110334592 27.15 27.40 27.10 27.15 0.00 0% 27.15 143 27.20 1 12.63
2015-05-12 2449 10276275 4146 271788133 27.10 27.25 26.15 26.55 0.60 -2.21% 26.55 20 26.60 9 12.35
2015-05-13 2449 5422277 1925 147315551 27.40 27.40 26.95 27.20 0.65 2.45% 27.20 167 27.25 105 12.65
2015-05-14 2449 3427547 1443 92716719 27.20 27.30 26.80 27.00 0.20 -0.74% 27.00 10 27.05 1 11.79
2015-05-15 2449 2613119 1145 70804013 27.00 27.20 26.95 27.05 0.05 0.19% 27.05 45 27.10 29 11.81
2015-05-18 2449 2966934 1686 79889040 27.05 27.05 26.70 27.00 0.05 -0.18% 26.95 7 27.00 25 11.79
2015-05-19 2449 2450228 1112 66644756 27.10 27.30 27.00 27.15 0.15 0.56% 27.15 69 27.25 8 11.86
2015-05-20 2449 3765504 1810 101521000 27.15 27.15 26.75 26.85 0.30 -1.1% 26.85 31 26.90 2 11.72
2015-05-21 2449 2289893 1005 61714007 26.65 27.20 26.60 27.05 0.20 0.74% 27.00 61 27.05 4 11.81
2015-05-22 2449 2658821 1316 71640845 26.95 27.20 26.80 26.80 0.25 -0.92% 26.80 339 26.90 1 11.70
2015-05-25 2449 1693158 962 45775998 26.80 27.30 26.75 27.05 0.25 0.93% 27.05 28 27.10 26 11.81
2015-05-26 2449 1514872 794 41030844 27.30 27.30 27.00 27.10 0.05 0.18% 27.10 21 27.15 10 11.83
2015-05-27 2449 2716685 1220 74432458 27.30 27.55 27.10 27.50 0.40 1.48% 27.45 8 27.50 167 12.01
2015-05-28 2449 5280585 2343 146591447 27.80 27.95 27.65 27.75 0.25 0.91% 27.75 12 27.80 3 12.12
2015-05-29 2449 4162415 1829 114895234 27.75 27.80 27.45 27.45 0.30 -1.08% 27.45 29 27.60 2 11.99
2015-06-01 2449 6007957 1907 167448246 27.60 28.15 27.45 28.15 0.70 2.55% 27.90 10 28.15 5 12.29
2015-06-02 2449 7808835 2737 221282978 28.20 28.70 28.05 28.05 0.10 -0.36% 28.05 31 28.15 8 12.25
2015-06-03 2449 2830145 1315 79215432 28.00 28.15 27.85 28.00 0.05 -0.18% 28.00 6 28.05 170 12.23
2015-06-04 2449 4636437 2272 128258644 28.05 28.30 27.25 27.30 0.70 -2.5% 27.30 272 27.35 18 11.92
2015-06-05 2449 3249813 1501 88030614 27.40 27.60 26.40 27.45 0.15 0.55% 27.35 4 27.45 119 11.99
2015-06-08 2449 8692633 3939 244464572 27.00 28.50 27.00 28.40 0.95 3.46% 28.35 4 28.40 25 12.40
2015-06-09 2449 5185405 2294 142872209 28.30 28.35 26.60 26.60 1.80 -6.34% 26.60 65 26.70 20 11.62
2015-06-10 2449 3116428 1499 84107696 27.00 27.15 26.85 27.10 0.50 1.88% 27.00 16 27.10 58 11.83
2015-06-11 2449 4425005 1535 119789330 27.30 27.35 26.85 26.90 0.20 -0.74% 26.90 52 27.00 3 11.75
2015-06-12 2449 2519021 1169 68358820 26.90 27.50 26.85 27.50 0.60 2.23% 27.35 51 27.50 78 12.01
2015-06-15 2449 3477696 1325 95903956 27.65 27.85 27.25 27.25 0.25 -0.91% 27.25 200 27.30 163 11.90
2015-06-16 2449 3066631 1288 82718717 27.25 27.30 26.85 26.90 0.35 -1.28% 26.85 214 26.90 139 11.75
2015-06-17 2449 2651915 1618 71353660 26.90 27.10 26.60 27.00 0.10 0.37% 26.90 13 27.00 102 11.79
2015-06-18 2449 2947367 1320 80933381 27.30 27.60 27.30 27.35 0.35 1.3% 27.35 6 27.45 49 11.94
2015-06-22 2449 3342087 1739 91148812 27.35 27.55 27.10 27.15 0.20 -0.73% 27.15 191 27.20 2 11.86
2015-06-23 2449 3774071 1749 103266517 27.20 27.60 27.15 27.25 0.10 0.37% 27.25 70 27.30 10 11.90
2015-06-24 2449 2633123 1624 71742547 27.45 27.45 27.15 27.25 0.00 0% 27.20 36 27.25 501 11.90
2015-06-25 2449 7497617 3076 209159621 27.50 28.30 27.30 28.00 0.75 2.75% 27.95 70 28.00 34 12.23
2015-06-26 2449 5186086 2155 144926417 28.35 28.35 27.60 27.65 0.35 -1.25% 27.65 29 27.70 1 12.07
2015-06-29 2449 4346271 2261 117984689 27.50 27.55 26.85 27.20 0.45 -1.63% 27.15 9 27.20 112 11.88
2015-06-30 2449 4073730 2190 110211992 26.85 27.30 26.85 26.95 0.25 -0.92% 26.90 547 26.95 4 11.77
2015-07-01 2449 2776226 1461 75303822 27.10 27.30 27.00 27.00 0.05 0.19% 27.00 649 27.10 1 11.79
2015-07-02 2449 3685513 1908 99566501 27.00 27.15 26.85 27.00 0.00 0% 27.00 260 27.05 6 11.79
2015-07-03 2449 3824426 1659 102555964 26.90 27.00 26.70 26.80 0.20 -0.74% 26.80 393 26.85 5 11.70
2015-07-06 2449 3593935 1888 96086009 26.80 27.05 26.60 26.65 0.15 -0.56% 26.60 154 26.65 13 11.64
2015-07-07 2449 1986814 1059 53315829 26.95 27.10 26.65 26.70 0.05 0.19% 26.70 22 26.75 4 11.66
2015-07-08 2449 6815645 2864 176994005 26.50 26.65 25.40 25.55 1.15 -4.31% 25.55 20 25.60 11 11.16
2015-07-09 2449 6735440 2946 170680192 24.55 26.45 23.75 26.05 0.50 1.96% 26.05 22 26.10 63 11.38
2015-07-13 2449 5448992 2989 141757942 26.45 26.45 25.80 25.95 0.10 -0.38% 25.95 84 26.00 127 11.33
2015-07-14 2449 9020866 3319 237611372 26.15 26.80 26.10 26.30 0.35 1.35% 26.30 113 26.40 6 11.48
2015-07-15 2449 10605284 4235 255449596 24.70 24.80 23.70 23.70 0.00 -9.89% 23.70 231 23.80 97 10.35
2015-07-16 2449 7224990 2999 170894259 23.90 24.00 23.45 23.50 0.20 -0.84% 23.50 199 23.55 4 10.26
2015-07-17 2449 14167815 5297 319612695 23.45 23.65 22.20 22.35 1.15 -4.89% 22.30 323 22.35 12 9.76
2015-07-20 2449 6411041 2859 143675468 22.40 22.65 22.15 22.65 0.30 1.34% 22.60 35 22.65 60 9.89
2015-07-21 2449 7397674 2978 163210012 22.65 22.75 21.65 22.00 0.65 -2.87% 22.00 84 22.05 20 9.61
2015-07-22 2449 3441632 1581 76582889 22.20 22.40 22.05 22.25 0.25 1.14% 22.25 59 22.30 4 9.72
2015-07-23 2449 4860519 2116 106829936 22.35 22.40 21.70 21.70 0.55 -2.47% 21.70 120 21.85 1 9.48
2015-07-24 2449 11412610 4234 239777450 21.30 21.70 20.60 20.90 0.80 -3.69% 20.90 17 20.95 7 9.13
2015-07-27 2449 7169520 2629 144940300 20.60 21.00 19.75 19.75 1.15 -5.5% 19.75 85 19.80 10 8.62
2015-07-28 2449 6501454 2597 131877625 19.90 20.65 19.80 20.55 0.80 4.05% 20.50 3 20.55 177 8.97
2015-07-29 2449 12578505 5378 272439206 21.50 22.05 21.20 21.95 1.40 6.81% 21.90 6 21.95 83 9.59
2015-07-30 2449 7009714 3515 151336561 21.55 21.90 21.40 21.40 0.55 -2.51% 21.40 21 21.50 12 9.34
2015-07-31 2449 4635844 2259 98353622 21.50 21.60 21.00 21.30 0.10 -0.47% 21.30 472 21.35 72 9.30
2015-08-03 2449 4507154 1974 94997310 21.30 21.35 20.85 21.35 0.05 0.23% 21.35 719 21.40 20 9.32
2015-08-04 2449 8820794 3779 181853681 21.20 21.30 20.30 20.60 0.75 -3.51% 20.60 533 20.65 12 9.00
2015-08-05 2449 5814879 2700 118374229 20.35 20.55 20.00 20.40 0.20 -0.97% 20.35 1058 20.40 5 8.91
2015-08-06 2449 8028943 3364 166147717 21.30 21.30 20.40 20.40 0.00 0% 20.40 199 20.50 12 8.91
2015-08-07 2449 2168025 1220 44262358 20.30 20.65 20.05 20.50 0.10 0.49% 20.50 155 20.55 8 8.95
2015-08-10 2449 3242586 1479 66823786 20.60 20.85 20.35 20.70 0.20 0.98% 20.70 57 20.75 21 9.04
2015-08-11 2449 5466763 2514 114200814 21.20 21.30 20.50 20.50 0.20 -0.97% 20.50 719 20.55 21 8.95
2015-08-12 2449 4547605 1955 93019907 20.50 20.60 20.35 20.45 0.05 -0.24% 20.45 454 20.50 6 9.30
2015-08-13 2449 3826109 1691 79594496 20.65 21.15 20.55 21.00 0.55 2.69% 21.00 145 21.05 61 9.55
2015-08-14 2449 2856809 1123 60460869 21.30 21.30 21.00 21.25 0.25 1.19% 21.20 141 21.25 31 9.66
2015-08-17 2449 3999954 1739 82970936 20.65 20.85 20.65 20.75 0.50 -2.35% 20.75 392 20.80 8 9.43
2015-08-18 2449 2953851 1583 60679657 20.85 20.90 20.30 20.35 0.40 -1.93% 20.35 4 20.40 32 9.25
2015-08-19 2449 5486605 2585 110400317 20.20 20.40 19.90 20.30 0.05 -0.25% 20.25 2 20.30 69 9.23
2015-08-20 2449 2445783 1419 49862371 20.10 20.60 20.05 20.30 0.00 0% 20.30 56 20.35 3 9.23
2015-08-21 2449 4768832 2280 95343751 19.80 20.15 19.70 20.00 0.30 -1.48% 20.00 232 20.05 5 9.09
2015-08-24 2449 7333872 2548 139334806 19.30 19.70 18.20 19.10 0.90 -4.5% 19.05 1110 19.10 13 8.68
2015-08-25 2449 7523838 2675 139887798 17.35 19.30 17.35 19.20 0.10 0.52% 19.20 12 19.25 9 8.73
2015-08-26 2449 3417171 1525 65270179 19.25 19.35 18.90 19.25 0.05 0.26% 19.25 390 19.30 76 8.75
2015-08-27 2449 4602855 2192 91047303 19.45 20.10 19.45 19.60 0.35 1.82% 19.60 156 19.65 7 8.91
2015-08-28 2449 4260884 1929 86738973 19.85 20.65 19.80 20.45 0.85 4.34% 20.45 68 20.50 7 9.30
2015-08-31 2449 5203833 2845 108542743 20.90 21.10 20.65 20.90 0.45 2.2% 20.85 121 20.90 83 9.50
2015-09-01 2449 4719405 2149 99202373 20.90 21.30 20.80 21.30 0.40 1.91% 21.20 2 21.30 33 9.68
2015-09-02 2449 4310346 1613 89961726 20.90 21.00 20.70 20.85 0.45 -2.11% 20.85 146 20.90 5 9.48
2015-09-03 2449 2997042 1461 63350733 21.05 21.30 20.90 21.10 0.25 1.2% 21.10 80 21.15 8 9.59
2015-09-04 2449 3768363 1795 79291226 21.05 21.45 20.70 20.70 0.40 -1.9% 20.70 87 20.80 8 9.41
2015-09-07 2449 3532945 1470 73785355 20.60 21.05 20.50 20.90 0.20 0.97% 20.90 9 20.95 2 9.50
2015-09-08 2449 2384080 1303 50297031 21.20 21.20 20.90 21.15 0.25 1.2% 21.10 66 21.15 46 9.61
2015-09-09 2449 4661897 2033 100783277 21.50 21.90 21.45 21.55 0.40 1.89% 21.55 168 21.60 20 9.80
2015-09-10 2449 5462879 2312 115577016 21.50 21.50 21.05 21.10 0.45 -2.09% 21.10 22 21.15 3 9.59
2015-09-11 2449 4528758 2031 96507116 21.10 21.40 21.10 21.35 0.25 1.18% 21.35 11 21.40 82 9.70
2015-09-14 2449 4486533 1810 95137393 21.45 21.50 21.00 21.15 0.20 -0.94% 21.10 25 21.15 9 9.61
2015-09-15 2449 5525809 2918 118268707 21.25 21.60 21.10 21.50 0.35 1.65% 21.50 67 21.55 49 9.77
2015-09-16 2449 4759312 2065 102489615 21.60 21.75 21.25 21.70 0.20 0.93% 21.65 5 21.70 50 9.86
2015-09-17 2449 4309856 1574 94137870 21.85 21.95 21.75 21.80 0.10 0.46% 21.75 475 21.80 4 9.91
2015-09-18 2449 10192830 3609 225300680 21.75 22.50 21.75 22.00 0.20 0.92% 22.00 337 22.05 1 10.00
2015-09-21 2449 5383714 2089 116920116 22.00 22.00 21.30 21.70 0.30 -1.36% 21.70 72 21.90 19 9.86
2015-09-22 2449 4644231 1811 100250172 21.90 21.95 21.50 21.55 0.15 -0.69% 21.55 20 21.60 62 9.80
2015-09-23 2449 6363129 2228 134114492 21.35 21.50 20.95 20.95 0.60 -2.78% 20.95 37 21.00 3 9.52
2015-09-24 2449 7358016 2519 156596036 21.20 21.60 21.10 21.10 0.15 0.72% 21.10 52 21.20 2 9.59
2015-09-25 2449 3139173 1383 66534647 21.40 21.40 21.05 21.10 0.00 0% 21.10 150 21.25 23 9.59
2015-09-30 2449 5877505 2730 121089004 20.45 20.90 20.40 20.90 0.20 -0.95% 20.85 5 20.90 62 9.50
2015-10-01 2449 4476617 2734 93750837 21.05 21.10 20.70 21.05 0.15 0.72% 21.00 93 21.05 36 9.57
2015-10-02 2449 4011367 1734 83949713 20.95 21.10 20.85 20.90 0.15 -0.71% 20.90 1758 20.95 8 9.50
2015-10-05 2449 4215544 1681 89213536 21.00 21.45 21.00 21.40 0.50 2.39% 21.35 15 21.40 22 9.73
2015-10-06 2449 5111117 2089 108911713 21.50 21.65 21.05 21.05 0.35 -1.64% 21.00 397 21.05 74 9.57
2015-10-07 2449 5778632 2466 123511527 21.05 21.60 21.00 21.25 0.20 0.95% 21.25 263 21.40 6 9.66
2015-10-08 2449 4824606 1894 102693964 21.25 21.50 21.15 21.15 0.10 -0.47% 21.15 3 21.20 17 9.61
2015-10-12 2449 9235757 4156 192225364 21.15 21.20 20.55 20.80 0.35 -1.65% 20.75 22 20.80 246 9.45
2015-10-13 2449 3852501 2000 80338337 20.90 21.00 20.75 20.95 0.15 0.72% 20.95 24 21.00 140 9.52
2015-10-14 2449 7060041 2564 150618475 21.00 21.50 20.95 21.40 0.45 2.15% 21.40 61 21.45 158 9.73
2015-10-15 2449 9488263 3321 207822616 21.60 22.45 21.30 22.15 0.75 3.5% 22.15 20 22.20 15 10.07
2015-10-16 2449 14504653 4911 325025346 22.55 23.10 21.85 21.85 0.30 -1.35% 21.85 34 21.90 5 9.93
2015-10-19 2449 2837284 1396 62301546 22.05 22.15 21.70 21.95 0.10 0.46% 21.95 96 22.00 5 9.98
2015-10-20 2449 2775971 1296 60854856 22.00 22.15 21.80 21.90 0.05 -0.23% 21.85 69 21.90 7 9.95
2015-10-21 2449 2475260 1181 54124850 22.00 22.10 21.70 21.90 0.00 0% 21.90 14 21.95 40 9.95
2015-10-22 2449 2750504 1193 60604885 21.85 22.25 21.85 21.90 0.00 0% 21.90 21 22.00 8 9.95
2015-10-23 2449 4987749 1928 110972676 22.20 22.40 22.15 22.30 0.40 1.83% 22.25 14 22.30 30 10.14
2015-10-26 2449 3567780 1775 80333614 22.50 22.65 22.35 22.50 0.20 0.9% 22.50 213 22.55 113 10.23
2015-10-27 2449 3336073 1838 75085332 22.60 22.60 22.35 22.55 0.05 0.22% 22.55 18 22.60 81 10.25
2015-10-28 2449 4578940 1822 103871187 22.65 22.90 22.50 22.70 0.15 0.67% 22.65 27 22.70 247 10.32
2015-10-29 2449 5664537 2491 127065789 22.85 22.90 22.15 22.15 0.55 -2.42% 22.15 6 22.30 5 10.07
2015-10-30 2449 15412676 5780 319240996 21.35 21.50 20.20 20.80 1.35 -6.09% 20.80 8 20.85 190 9.45
2015-11-02 2449 12431495 4381 258549215 20.75 21.10 20.50 20.80 0.00 0% 20.75 41 20.80 474 9.45
2015-11-03 2449 19352172 6443 413096723 21.20 21.65 21.05 21.45 0.65 3.12% 21.40 290 21.45 171 9.75
2015-11-04 2449 12459640 3850 268180089 21.60 21.75 21.35 21.45 0.00 0% 21.45 3334 21.50 54 9.75
2015-11-05 2449 7284504 2286 158085081 21.55 21.90 21.55 21.80 0.35 1.63% 21.75 12 21.80 160 9.91
2015-11-06 2449 12962979 4245 274509053 21.70 21.70 20.95 21.10 0.70 -3.21% 21.05 89 21.10 223 9.59
2015-11-09 2449 8142310 2897 169963425 21.05 21.20 20.70 20.85 0.25 -1.18% 20.80 261 20.85 114 9.48
2015-11-10 2449 6844021 2315 142348533 20.85 20.95 20.70 20.80 0.05 -0.24% 20.80 258 20.85 1 9.45
2015-11-11 2449 5372133 1559 111599362 20.90 21.00 20.70 20.80 0.00 0% 20.80 370 20.85 115 9.45
2015-11-12 2449 7394890 2822 152406323 21.00 21.05 20.40 20.65 0.15 -0.72% 20.65 957 20.70 7 10.22
2015-11-13 2449 3790808 1373 77930097 20.45 20.75 20.40 20.55 0.10 -0.48% 20.55 244 20.60 1 10.17
2015-11-16 2449 4246290 1753 86969359 20.45 20.75 20.25 20.50 0.05 -0.24% 20.50 2482 20.60 1 10.15
2015-11-17 2449 4587916 1885 95818404 20.75 21.10 20.65 20.80 0.30 1.46% 20.80 198 20.90 21 10.30
2015-11-18 2449 6921313 2619 142489216 21.15 21.15 20.20 20.20 0.60 -2.88% 20.20 26 20.25 40 10.00
2015-11-19 2449 3505030 1726 71518706 20.50 20.65 20.30 20.45 0.25 1.24% 20.40 825 20.45 15 10.12
2015-11-20 2449 1750263 772 35915738 20.55 20.70 20.30 20.45 0.00 0% 20.45 55 20.50 23 10.12
2015-11-23 2449 1509894 793 31034411 20.55 20.70 20.45 20.55 0.10 0.49% 20.55 39 20.60 35 10.17
2015-11-24 2449 20075171 6454 443183958 21.60 22.60 21.30 20.20 0.80 -1.7% 22.35 13 22.40 93 11.09
2015-11-25 2449 3203721 1451 64173054 20.40 20.45 19.90 19.95 0.25 -1.24% 19.90 318 20.00 13 9.88
2015-11-26 2449 2781156 1243 56179197 20.10 20.35 20.05 20.20 0.25 1.25% 20.20 35 20.25 42 10.00
2015-11-27 2449 2318501 1073 46606091 20.35 20.35 20.00 20.10 0.10 -0.5% 20.10 6 20.15 42 9.95
2015-11-30 2449 3331502 1585 66757587 20.00 20.20 19.90 20.05 0.05 -0.25% 20.05 24 20.15 131 9.93
2015-12-01 2449 2918513 1585 58813856 20.35 20.35 20.05 20.10 0.05 0.25% 20.10 223 20.15 3 9.95
2015-12-02 2449 3074824 1594 62508237 20.30 20.45 20.20 20.30 0.20 1% 20.25 43 20.30 2 10.05
2015-12-03 2449 1550431 720 31501640 20.30 20.40 20.25 20.30 0.00 0% 20.30 19 20.35 8 10.05
2015-12-04 2449 4054099 2180 82355761 20.30 20.55 20.10 20.55 0.25 1.23% 20.50 149 20.55 33 10.17
2015-12-07 2449 7560304 2372 158606984 20.80 21.15 20.75 21.00 0.45 2.19% 20.95 36 21.00 445 10.40
2015-12-08 2449 4306410 2014 88846146 21.10 21.10 20.50 20.60 0.40 -1.9% 20.60 54 20.65 39 10.20
2015-12-09 2449 3505054 1355 71047283 20.60 20.60 20.15 20.25 0.35 -1.7% 20.25 374 20.30 52 10.02
2015-12-10 2449 3081257 1707 62311913 20.25 20.45 20.00 20.20 0.05 -0.25% 20.20 96 20.30 5 10.00
2015-12-11 2449 3211056 1558 64745020 20.35 20.45 20.00 20.00 0.20 -0.99% 20.00 158 20.05 8 9.90
2015-12-14 2449 2800699 1302 56514195 20.10 20.30 19.95 20.20 0.20 1% 20.20 174 20.25 34 10.00
2015-12-15 2449 12998162 4845 274529886 20.35 21.70 20.30 21.25 1.05 5.2% 21.25 155 21.30 57 10.52
2015-12-16 2449 13718604 4714 292202590 21.70 21.85 20.80 20.80 0.45 -2.12% 20.80 41 20.85 3 10.30
2015-12-17 2449 11229680 4012 240473965 21.10 21.70 21.00 21.60 0.80 3.85% 21.55 245 21.60 80 10.69
2015-12-18 2449 20075171 6454 443183958 21.60 22.60 21.30 22.40 0.80 3.7% 22.35 13 22.40 93 11.09
2015-12-21 2449 15969528 5377 354822737 22.20 22.80 21.75 22.05 0.35 -1.56% 22.05 60 22.15 1 10.92
2015-12-22 2449 5612243 2415 123642405 22.25 22.45 21.80 21.90 0.15 -0.68% 21.90 75 21.95 66 10.84
2015-12-23 2449 8164306 3508 177853287 22.10 22.15 21.60 21.60 0.30 -1.37% 21.60 305 21.65 18 10.69
2015-12-24 2449 5396370 2473 115975934 21.85 21.95 21.30 21.35 0.25 -1.16% 21.30 694 21.35 2 10.57
2015-12-25 2449 5076582 2157 110777677 21.55 22.15 21.45 22.05 0.70 3.28% 22.00 21 22.05 37 10.92
2015-12-28 2449 4726509 2504 103702222 22.20 22.25 21.80 21.90 0.15 -0.68% 21.90 280 21.95 168 10.84
2015-12-29 2449 3309611 1864 71834830 21.90 22.00 21.60 21.60 0.30 -1.37% 21.60 443 21.70 8 10.69
2015-12-30 2449 3352079 1708 72066887 21.80 21.80 21.40 21.45 0.15 -0.69% 21.45 15 21.50 85 10.62
2015-12-31 2449 3590148 1305 77455318 21.65 21.75 21.40 21.55 0.10 0.47% 21.55 2 21.60 10 10.67