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　　　21.25
0
0%		21.65
0.4
1.88%		21.80
0.15
0.69%		21.20
-0.6
-2.75%		21.05
-0.15
-0.71%		 　20.60
-0.45
-2.14%		20.60
0
0%		20.05
-0.55
-2.67%		20.25
0.2
1%		20.20
-0.05
-0.25%		 　20.75
0.55
2.72%		20.65
-0.1
-0.48%		20.50
-0.15
-0.73%		20.80
0.3
1.46%		20.80
0
0%		 　21.00
0.2
0.96%		20.95
-0.05
-0.24%		20.95
0
0%		21.50
0.55
2.63%		22.00
0.5
2.33%		21.95
-0.05
-0.23%		 21.01
2 月　22.30
0.35
1.59%		22.35
0.05
0.22%		 　　　　　　　　　　22.80
0.45
2.01%		22.85
0.05
0.22%		23.35
0.5
2.19%		23.55
0.2
0.86%		24.90
1.35
5.73%		 　24.80
-0.1
-0.4%		24.95
0.15
0.6%		25.00
0.05
0.2%		25.05
0.05
0.2%		26.15
1.1
4.39%		 24.53
3 月26.10
-0.05
-0.19%		27.15
1.05
4.02%		26.60
-0.55
-2.03%		27.10
0.5
1.88%		 　27.45
0.35
1.29%		27.40
-0.05
-0.18%		27.35
-0.05
-0.18%		27.55
0.2
0.73%		27.20
-0.35
-1.27%		 　27.45
0.25
0.92%		27.80
0.35
1.28%		27.00
-0.8
-2.88%		27.50
0.5
1.85%		27.30
-0.2
-0.73%		 　27.30
0
0%		27.90
0.6
2.2%		27.55
-0.35
-1.25%		26.80
-0.75
-2.72%		26.55
-0.25
-0.93%		 　26.80
0.25
0.94%		27.60
0.8
2.99%		28.05
0.45
1.63%		28.60
0.55
1.96%		27.3
4 月27.60
-1
-3.5%		 　　　27.70
0.1
0.36%		27.30
-0.4
-1.44%		27.65
0.35
1.28%		 　27.65
0
0%		27.25
-0.4
-1.45%		27.10
-0.15
-0.55%		27.45
0.35
1.29%		27.40
-0.05
-0.18%		 　27.05
-0.35
-1.28%		27.10
0.05
0.18%		26.40
-0.7
-2.58%		26.15
-0.25
-0.95%		26.20
0.05
0.19%		 　27.80
1.6
6.11%		27.80
0
0%		28.50
0.7
2.52%		28.65
0.15
0.53%		28.50
-0.15
-0.52%		 27.45
5 月　　27.45
-1.05
-3.68%		27.45
0
0%		27.60
0.15
0.55%		27.90
0.3
1.09%		 　27.95
0.05
0.18%		27.60
-0.35
-1.25%		28.60
1
3.62%		28.30
-0.3
-1.05%		29.15
0.85
3%		 　27.80
-1.35
-4.63%		28.20
0.4
1.44%		28.00
-0.2
-0.71%		28.00
0
0%		27.80
-0.2
-0.71%		 　28.25
0.45
1.62%		27.80
-0.45
-1.59%		28.20
0.4
1.44%		28.05
-0.15
-0.53%		29.10
1.05
3.74%		 　29.25
0.15
0.52%		30.05
0.8
2.74%		28.23
6 月30.25
0.2
0.67%		29.65
-0.6
-1.98%		29.60
-0.05
-0.17%		29.65
0.05
0.17%		 30.10
0.45
1.52%		30.00
-0.1
-0.33%		30.00
0
0%		 　　　30.00
0
0%		30.10
0.1
0.33%		30.10
0
0%		29.60
-0.5
-1.66%		29.70
0.1
0.34%		 　29.55
-0.15
-0.51%		29.00
-0.55
-1.86%		29.20
0.2
0.69%		28.55
-0.65
-2.23%		27.35
-1.2
-4.2%		 　27.75
0.4
1.46%		27.65
-0.1
-0.36%		28.75
1.1
3.98%		28.55
-0.2
-0.7%		 29.26
7 月28.20
-0.35
-1.23%		 　28.20
0
0%		 28.20
0
0%		28.65
0.45
1.6%		 　　28.75
0.1
0.35%		28.55
-0.2
-0.7%		27.90
-0.65
-2.28%		27.65
-0.25
-0.9%		27.55
-0.1
-0.36%		 　27.60
0.05
0.18%		28.10
0.5
1.81%		28.05
-0.05
-0.18%		28.25
0.2
0.71%		28.65
0.4
1.42%		 　28.65
0
0%		28.50
-0.15
-0.52%		28.35
-0.15
-0.53%		30.00
1.65
5.82%		30.55
0.55
1.83%		 28.66
8 月31.75
1.2
3.93%		31.50
-0.25
-0.79%		30.95
-0.55
-1.75%		30.65
-0.3
-0.97%		30.80
0.15
0.49%		 　31.00
0.2
0.65%		31.30
0.3
0.97%		31.30
0
0%		31.05
-0.25
-0.8%		29.85
-1.2
-3.86%		 　30.25
0.4
1.34%		29.95
-0.3
-0.99%		28.90
-1.05
-3.51%		30.00
1.1
3.81%		29.10
-0.9
-3%		 　29.00
-0.1
-0.34%		29.25
0.25
0.86%		28.90
-0.35
-1.2%		28.90
0
0%		28.95
0.05
0.17%		 　28.85
-0.1
-0.35%		29.00
0.15
0.52%		29.15
0.15
0.52%		29.98
9 月28.85
-0.3
-1.03%		29.10
0.25
0.87%		 　29.30
0.2
0.69%		29.25
-0.05
-0.17%		29.35
0.1
0.34%		29.35
0
0%		29.30
-0.05
-0.17%		28.40
-0.9
-3.07%		 27.85
-0.55
-1.94%		28.05
0.2
0.72%		28.05
0
0%		 　　　28.50
0.45
1.6%		28.00
-0.5
-1.75%		28.80
0.8
2.86%		27.75
-1.05
-3.65%		27.25
-0.5
-1.8%		 　27.35
0.1
0.37%		 　27.45
0.1
0.37%		27.85
0.4
1.46%		 28.35
10 月　　28.55
0.7
2.51%		28.70
0.15
0.53%		28.90
0.2
0.7%		28.90
0
0%		28.60
-0.3
-1.04%		 　　28.35
-0.25
-0.87%		28.20
-0.15
-0.53%		28.05
-0.15
-0.53%		27.40
-0.65
-2.32%		 　27.70
0.3
1.09%		27.95
0.25
0.9%		27.95
0
0%		28.15
0.2
0.72%		28.40
0.25
0.89%		 　28.35
-0.05
-0.18%		28.50
0.15
0.53%		28.00
-0.5
-1.75%		28.00
0
0%		27.55
-0.45
-1.61%		 27.75
0.2
0.73%		28.15
11 月27.55
-0.2
-0.72%		27.45
-0.1
-0.36%		27.55
0.1
0.36%		27.30
-0.25
-0.91%		 　27.25
-0.05
-0.18%		27.50
0.25
0.92%		26.25
-1.25
-4.55%		27.25
1
3.81%		26.30
-0.95
-3.49%		 　25.90
-0.4
-1.52%		26.55
0.65
2.51%		26.65
0.1
0.38%		26.60
-0.05
-0.19%		26.70
0.1
0.38%		 　26.85
0.15
0.56%		26.80
-0.05
-0.19%		27.00
0.2
0.75%		27.15
0.15
0.56%		27.05
-0.1
-0.37%		 　26.90
-0.15
-0.55%		26.50
-0.4
-1.49%		26.35
-0.15
-0.57%		 26.83
12 月26.15
-0.2
-0.76%		26.00
-0.15
-0.57%		 　26.20
0.2
0.77%		26.15
-0.05
-0.19%		26.50
0.35
1.34%		26.70
0.2
0.75%		26.80
0.1
0.37%		 　26.45
-0.35
-1.31%		26.50
0.05
0.19%		26.55
0.05
0.19%		26.50
-0.05
-0.19%		26.30
-0.2
-0.75%		 　26.00
-0.3
-1.14%		26.10
0.1
0.38%		26.00
-0.1
-0.38%		26.00
0
0%		25.85
-0.15
-0.58%		 　25.70
-0.15
-0.58%		25.40
-0.3
-1.17%		25.60
0.2
0.79%		25.25
-0.35
-1.37%		25.20
-0.05
-0.2%		　26.09

說明:最高漲幅:6.11%最低跌幅:-4.63% 最高價:31.75最低價:20.05平均價:27.23,灰色底表示週末,漲141天(52.7)元,跌133天(-45.15)元,平盤29天
6%=4,4%=10,3%=11,2%=21,1%=64,0%=60,-0%=3,-1%=8,-2%=8,-3%=19,-4%=38,-5%=57,

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
2016-01-04 2449 4101911 1621 88160588 21.65 21.70 21.25 21.25 0.30 0% 21.25 310 21.30 6 10.52
2016-01-05 2449 5103763 2304 110197489 21.25 21.95 21.10 21.65 0.40 1.88% 21.65 2 21.70 8 10.72
2016-01-06 2449 6517339 2347 140049636 21.50 21.85 21.10 21.80 0.15 0.69% 21.70 48 21.80 35 10.79
2016-01-07 2449 11891447 4131 254074871 21.80 21.90 20.90 21.20 0.60 -2.75% 21.20 12 21.25 8 10.50
2016-01-08 2449 8672714 3427 181070052 21.00 21.10 20.60 21.05 0.15 -0.71% 21.00 15 21.10 48 10.42
2016-01-11 2449 3611449 1573 74610599 20.95 20.95 20.50 20.60 0.45 -2.14% 20.60 258 20.70 17 10.20
2016-01-12 2449 5221205 1891 108906568 21.00 21.05 20.60 20.60 0.00 0% 20.60 410 20.70 9 10.20
2016-01-13 2449 7462385 2965 151671163 20.90 20.95 20.00 20.05 0.55 -2.67% 20.05 242 20.10 11 9.93
2016-01-14 2449 4715715 1799 93167373 19.75 20.25 19.30 20.25 0.20 1% 20.20 542 20.25 102 10.02
2016-01-15 2449 2854194 1064 57540593 20.25 20.40 20.00 20.20 0.05 -0.25% 20.20 946 20.25 44 10.00
2016-01-18 2449 4724446 1870 96195051 19.45 20.75 19.45 20.75 0.55 2.72% 20.65 16 20.75 35 10.27
2016-01-19 2449 5357549 1950 110163229 20.60 20.85 20.45 20.65 0.10 -0.48% 20.60 31 20.65 11 10.22
2016-01-20 2449 3307876 1589 67950795 20.50 20.65 20.40 20.50 0.15 -0.73% 20.45 69 20.50 1 10.15
2016-01-21 2449 3663008 1943 76335762 21.00 21.00 20.60 20.80 0.30 1.46% 20.80 4 20.85 56 10.30
2016-01-22 2449 3782525 1563 78813214 20.90 21.15 20.65 20.80 0.00 0% 20.80 7 20.85 10 10.30
2016-01-25 2449 2276541 960 47924211 20.90 21.15 20.90 21.00 0.20 0.96% 21.00 176 21.05 3 10.40
2016-01-26 2449 2106546 758 44347232 21.10 21.20 20.95 20.95 0.05 -0.24% 20.90 404 20.95 167 10.37
2016-01-27 2449 3745805 1230 79011877 21.05 21.25 20.90 20.95 0.00 0% 20.95 27 21.00 5 10.37
2016-01-28 2449 4628437 1862 98767496 21.20 21.55 21.00 21.50 0.55 2.63% 21.45 67 21.50 153 10.64
2016-01-29 2449 8032534 3068 175054633 21.70 22.00 21.50 22.00 0.50 2.33% 21.90 3 22.00 986 10.89
2016-01-30 2449 3450294 1326 75878718 22.20 22.30 21.80 21.95 0.05 -0.23% 21.90 76 21.95 55 10.87
2016-02-02 2449 5768383 2566 129167098 22.10 22.55 22.00 22.30 0.20 1.59% 22.30 83 22.35 4 11.04
2016-02-03 2449 6118557 2608 137617887 22.30 22.65 22.10 22.35 0.05 0.22% 22.35 180 22.40 16 11.06
2016-02-15 2449 7259582 3077 164882747 22.00 22.95 21.90 22.80 0.45 2.01% 22.80 284 22.85 22 11.29
2016-02-16 2449 4877032 2040 111156407 22.70 22.95 22.45 22.85 0.05 0.22% 22.80 116 22.85 258 11.31
2016-02-17 2449 10292658 3012 240075040 23.30 23.55 23.10 23.35 0.50 2.19% 23.30 2 23.35 1547 11.56
2016-02-18 2449 8881979 2449 208773194 23.40 23.75 23.25 23.55 0.20 0.86% 23.50 275 23.55 395 11.66
2016-02-19 2449 17935737 6024 444842600 24.10 25.40 24.10 24.90 1.35 5.73% 24.90 1 24.95 175 12.33
2016-02-22 2449 6876193 2826 170417344 25.00 25.10 24.60 24.80 0.10 -0.4% 24.75 13 24.80 31 12.28
2016-02-23 2449 10609778 4392 265692730 24.90 25.30 24.80 24.95 0.15 0.6% 24.90 92 24.95 97 12.35
2016-02-24 2449 8378229 3836 209950268 25.00 25.30 24.80 25.00 0.05 0.2% 24.95 341 25.00 74 12.38
2016-02-25 2449 6831728 3925 171166577 25.20 25.20 24.90 25.05 0.05 0.2% 25.00 1265 25.05 306 12.40
2016-02-26 2449 13933956 5486 361298456 25.25 26.45 25.20 26.15 1.10 4.39% 26.10 79 26.15 35 12.95
2016-03-01 2449 8921323 3901 232118706 26.30 26.30 25.65 26.10 0.05 -0.19% 26.05 46 26.10 7 12.92
2016-03-02 2449 16712108 6559 451111166 26.35 27.20 26.35 27.15 1.05 4.02% 27.15 10 27.20 510 13.44
2016-03-03 2449 15218186 7150 406408470 27.00 27.00 26.30 26.60 0.55 -2.03% 26.60 52 26.65 5 13.17
2016-03-04 2449 14468232 5362 390631074 26.95 27.15 26.80 27.10 0.50 1.88% 27.05 28 27.10 22 13.42
2016-03-07 2449 13412197 5673 371235402 27.50 28.00 27.30 27.45 0.35 1.29% 27.40 58 27.45 18 13.59
2016-03-08 2449 11611929 4062 317405253 27.40 27.80 26.70 27.40 0.05 -0.18% 27.40 465 27.45 1 13.56
2016-03-09 2449 7928883 4133 216347744 27.60 27.65 27.15 27.35 0.05 -0.18% 27.30 18 27.35 163 13.54
2016-03-10 2449 11439248 4127 317445424 27.65 28.00 27.40 27.55 0.20 0.73% 27.55 47 27.65 4 13.64
2016-03-11 2449 8397256 2439 230158636 27.85 27.90 27.10 27.20 0.35 -1.27% 27.20 125 27.25 4 13.47
2016-03-14 2449 7187932 2185 196771114 27.40 27.50 27.05 27.45 0.25 0.92% 27.45 96 27.50 866 13.59
2016-03-15 2449 22460618 6287 625755894 27.50 28.25 27.40 27.80 0.35 1.28% 27.75 52 27.80 52 13.76
2016-03-16 2449 18319133 7092 498231650 27.80 27.95 26.60 27.00 0.80 -2.88% 27.00 222 27.05 80 13.37
2016-03-17 2449 11719566 3883 320312930 27.00 27.60 26.95 27.50 0.50 1.85% 27.45 1 27.50 80 13.61
2016-03-18 2449 7739725 2784 210510233 27.50 27.50 26.90 27.30 0.20 -0.73% 27.30 47 27.35 1 13.51
2016-03-21 2449 4796452 2223 130518447 27.15 27.30 27.10 27.30 0.00 0% 27.25 7 27.30 452 13.51
2016-03-22 2449 10587349 3917 291098645 27.30 28.20 27.10 27.90 0.60 2.2% 27.85 21 27.90 63 13.81
2016-03-23 2449 5949679 2752 164340998 27.90 27.90 27.40 27.55 0.35 -1.25% 27.50 219 27.55 12 13.64
2016-03-24 2449 5867365 2977 158311242 27.55 27.55 26.60 26.80 0.75 -2.72% 26.80 468 26.90 16 13.67
2016-03-25 2449 2841647 1029 75865381 26.80 27.00 26.50 26.55 0.25 -0.93% 26.55 14 26.60 2 13.55
2016-03-28 2449 4076145 2073 109160995 26.55 27.00 26.30 26.80 0.25 0.94% 26.80 80 26.85 29 13.67
2016-03-29 2449 13432338 5190 369058540 26.95 27.75 26.80 27.60 0.80 2.99% 27.55 5 27.60 98 14.08
2016-03-30 2449 19619227 7657 552357164 27.90 28.65 27.50 28.05 0.45 1.63% 28.00 365 28.05 7 14.31
2016-03-31 2449 18268111 7460 519885062 28.15 28.60 27.65 28.60 0.55 1.96% 28.55 6 28.60 306 14.59
2016-04-01 2449 8877277 4538 248944356 28.75 28.75 27.55 27.60 1.00 -3.5% 27.60 367 27.65 1 14.08
2016-04-06 2449 6248170 2338 171982923 27.65 27.85 26.90 27.70 0.10 0.36% 27.65 61 27.70 2453 14.13
2016-04-07 2449 4050220 1604 111016890 27.85 27.85 27.00 27.30 0.40 -1.44% 27.25 76 27.30 19 13.93
2016-04-08 2449 6592363 2491 181673474 27.60 27.75 27.30 27.65 0.35 1.28% 27.65 2 27.70 1838 14.11
2016-04-11 2449 5112759 2197 141823718 27.65 28.10 27.35 27.65 0.00 0% 27.65 3038 27.70 288 14.11
2016-04-12 2449 5076305 2108 139384642 27.75 27.75 27.20 27.25 0.40 -1.45% 27.25 324 27.30 3 13.90
2016-04-13 2449 4535416 2034 123308282 27.30 27.50 27.05 27.10 0.15 -0.55% 27.10 442 27.15 14 13.83
2016-04-14 2449 4656271 2243 128705693 27.30 27.95 27.20 27.45 0.35 1.29% 27.45 3 27.50 32 14.01
2016-04-15 2449 5862618 2000 159809255 27.30 27.55 26.95 27.40 0.05 -0.18% 27.35 1 27.40 92 13.98
2016-04-18 2449 4396641 1826 119461957 27.20 27.55 26.85 27.05 0.35 -1.28% 27.05 22 27.10 25 13.80
2016-04-19 2449 2594250 1373 70264650 27.05 27.35 26.95 27.10 0.05 0.18% 27.05 87 27.10 14 13.83
2016-04-20 2449 7450051 4019 198087887 27.00 27.10 26.30 26.40 0.70 -2.58% 26.40 47 26.45 4 13.47
2016-04-21 2449 7157842 3716 187171722 26.45 26.65 25.95 26.15 0.25 -0.95% 26.10 160 26.15 45 13.34
2016-04-22 2449 8310589 2974 217903021 26.45 26.55 26.05 26.20 0.05 0.19% 26.20 10 26.25 111 13.37
2016-04-25 2449 11331134 4502 310176992 26.20 27.80 26.20 27.80 1.60 6.11% 27.75 2 27.80 42 14.18
2016-04-26 2449 8256683 3769 229604027 28.00 28.00 27.35 27.80 0.00 0% 27.80 15 27.85 43 14.18
2016-04-27 2449 11520731 4254 326460202 27.95 28.50 27.90 28.50 0.70 2.52% 28.45 62 28.50 797 14.54
2016-04-28 2449 10817385 4216 310017461 28.70 28.90 28.40 28.65 0.15 0.53% 28.65 336 28.70 926 14.62
2016-04-29 2449 7154129 2712 203873701 28.50 28.65 28.15 28.50 0.15 -0.52% 28.45 250 28.50 42 14.54
2016-05-03 2449 10698531 4868 293616366 28.50 28.50 27.15 27.45 1.05 -3.68% 27.40 18 27.45 3 14.01
2016-05-04 2449 7600943 3050 208557639 27.95 28.00 27.00 27.45 0.00 0% 27.40 25 27.45 78 14.01
2016-05-05 2449 4248705 1799 117338767 27.50 27.95 27.45 27.60 0.15 0.55% 27.55 52 27.60 397 14.08
2016-05-06 2449 12007045 4949 334730348 28.00 28.20 27.40 27.90 0.30 1.09% 27.80 27 27.90 140 14.23
2016-05-09 2449 5118043 2089 142211794 27.90 28.00 27.50 27.95 0.05 0.18% 27.90 2 27.95 133 14.26
2016-05-10 2449 11748915 4735 327849410 27.95 28.30 27.60 27.60 0.35 -1.25% 27.60 624 27.65 43 14.08
2016-05-11 2449 14998655 4740 424840211 27.90 28.70 27.85 28.60 1.00 3.62% 28.55 38 28.60 130 14.59
2016-05-12 2449 14781607 5400 429080493 28.60 29.60 28.20 28.30 0.30 -1.05% 28.30 23 28.45 24 14.37
2016-05-13 2449 12283974 4495 354787920 28.90 29.15 28.50 29.15 0.85 3% 29.10 113 29.15 65 14.80
2016-05-16 2449 11916194 5100 336815621 29.05 29.05 27.80 27.80 1.35 -4.63% 27.80 457 27.90 10 14.11
2016-05-17 2449 6918637 3820 196291022 28.70 28.75 28.20 28.20 0.40 1.44% 28.20 278 28.25 2 14.31
2016-05-18 2449 5215528 3238 147226021 28.00 28.55 28.00 28.00 0.20 -0.71% 28.00 68 28.05 5 14.21
2016-05-19 2449 3383742 1721 95192409 28.40 28.40 28.00 28.00 0.00 0% 28.00 341 28.10 39 14.21
2016-05-20 2449 2774544 1888 77396518 28.20 28.20 27.80 27.80 0.20 -0.71% 27.80 175 27.90 1 14.11
2016-05-23 2449 2758490 1395 77608531 27.95 28.35 27.60 28.25 0.45 1.62% 28.20 1 28.25 79 14.34
2016-05-24 2449 3492243 1871 97331761 28.00 28.10 27.75 27.80 0.45 -1.59% 27.80 24 27.85 1 14.11
2016-05-25 2449 6461414 2829 183018401 27.95 28.75 27.90 28.20 0.40 1.44% 28.20 98 28.35 2 14.31
2016-05-26 2449 4302505 1934 121366460 28.05 28.60 28.00 28.05 0.15 -0.53% 28.05 17 28.10 7 14.24
2016-05-27 2449 22296556 6732 646128460 28.60 29.35 28.45 29.10 1.05 3.74% 29.10 228 29.15 70 14.77
2016-05-30 2449 9954858 3996 290789654 29.10 29.50 28.75 29.25 0.15 0.52% 29.20 84 29.25 35 14.85
2016-05-31 2449 14885033 5160 445718651 29.20 30.35 29.05 30.05 0.80 2.74% 30.00 64 30.05 53 15.25
2016-06-01 2449 12095831 4965 369813432 30.20 31.00 30.20 30.25 0.20 0.67% 30.25 267 30.30 4 15.36
2016-06-02 2449 5021715 2322 149432686 30.25 30.25 29.45 29.65 0.60 -1.98% 29.65 336 29.70 1 15.05
2016-06-03 2449 6302216 3145 188331791 29.70 30.30 29.45 29.60 0.05 -0.17% 29.60 55 29.65 8 15.03
2016-06-04 2449 4680799 2489 140088892 30.45 30.65 29.55 29.65 0.05 0.17% 29.65 26 29.70 16 15.05
2016-06-06 2449 6448154 2567 194011600 29.85 30.30 29.80 30.10 0.45 1.52% 30.10 287 30.15 25 15.28
2016-06-07 2449 6673714 3143 200997766 30.20 30.45 29.95 30.00 0.10 -0.33% 30.00 1457 30.05 49 15.23
2016-06-08 2449 5727291 2744 171749893 30.20 30.30 29.75 30.00 0.00 0% 29.95 72 30.00 491 15.23
2016-06-13 2449 5905655 3013 177315385 30.20 30.25 29.50 30.00 0.00 0% 30.00 80 30.05 2 15.23
2016-06-14 2449 4758110 2228 144079950 30.10 30.60 30.00 30.10 0.10 0.33% 30.10 29 30.15 13 15.28
2016-06-15 2449 3645372 1865 109844960 30.50 30.50 30.00 30.10 0.00 0% 30.05 98 30.10 46 15.28
2016-06-16 2449 7411746 3205 220095449 30.05 30.15 29.40 29.60 0.50 -1.66% 29.60 36 29.65 5 15.03
2016-06-17 2449 7899737 3287 233636070 29.70 29.80 29.30 29.70 0.10 0.34% 29.65 2 29.70 114 15.08
2016-06-20 2449 8135671 3440 241055341 29.70 30.10 29.35 29.55 0.15 -0.51% 29.50 57 29.60 60 15.00
2016-06-21 2449 7452531 3222 216517807 29.40 29.45 28.90 29.00 0.55 -1.86% 29.00 8 29.05 16 14.72
2016-06-22 2449 5461169 2478 160231749 29.00 29.65 29.00 29.20 0.20 0.69% 29.20 15 29.25 2 14.82
2016-06-23 2449 7059483 3842 202351582 29.15 29.15 28.50 28.55 0.65 -2.23% 28.55 65 28.60 43 14.49
2016-06-24 2449 9982739 4753 277825865 28.55 28.55 27.20 27.35 1.20 -4.2% 27.35 101 27.40 257 13.88
2016-06-27 2449 5284941 2558 146177959 27.00 28.05 26.85 27.75 0.40 1.46% 27.75 48 27.80 111 14.09
2016-06-28 2449 5610468 2583 154795633 27.35 28.00 27.15 27.65 0.10 -0.36% 27.65 36 27.70 2 14.04
2016-06-29 2449 7854736 3834 223985742 28.00 28.85 27.85 28.75 1.10 3.98% 28.75 50 28.80 171 14.59
2016-06-30 2449 6999710 2940 199351808 28.75 28.75 28.15 28.55 0.20 -0.7% 28.55 119 28.60 2 14.49
2016-07-01 2449 4476985 2042 126911220 28.60 28.80 28.15 28.20 0.35 -1.23% 28.20 376 28.25 2 14.31
2016-07-04 2449 3284770 1515 92940976 28.05 28.55 28.00 28.20 0.00 0% 28.20 3 28.25 14 14.31
2016-07-06 2449 10952976 4162 306974570 27.80 28.30 27.65 28.20 0.80 0% 28.20 259 28.25 122 14.31
2016-07-07 2449 8127820 2906 231662600 28.40 28.75 28.10 28.65 0.45 1.6% 28.60 163 28.65 25 14.54
2016-07-11 2449 7131671 2754 205153651 28.90 28.95 28.65 28.75 0.10 0.35% 28.70 45 28.75 224 14.59
2016-07-12 2449 6025266 2694 170237026 28.65 28.70 28.05 28.55 0.20 -0.7% 28.55 4 28.60 73 14.49
2016-07-13 2449 8926232 2960 250754311 28.45 28.45 27.90 27.90 0.65 -2.28% 27.90 200 27.95 2 14.16
2016-07-14 2449 8275763 3555 229445437 27.85 28.15 27.50 27.65 0.25 -0.9% 27.65 37 27.70 6 14.04
2016-07-15 2449 6654051 3303 183771593 27.90 27.90 27.50 27.55 0.10 -0.36% 27.55 648 27.60 11 13.98
2016-07-18 2449 3637188 1694 100545961 27.60 27.80 27.55 27.60 0.05 0.18% 27.60 278 27.65 1 14.01
2016-07-19 2449 6397959 2705 179399402 27.65 28.25 27.65 28.10 0.50 1.81% 28.10 73 28.15 59 14.26
2016-07-20 2449 6291798 3065 176282644 28.10 28.15 27.80 28.05 0.05 -0.18% 28.05 43 28.10 19 14.24
2016-07-21 2449 3779420 1689 106811943 28.10 28.40 28.10 28.25 0.20 0.71% 28.25 1 28.30 35 14.34
2016-07-22 2449 8123749 2991 232881140 28.45 28.80 28.30 28.65 0.40 1.42% 28.60 33 28.65 11 14.54
2016-07-25 2449 8047267 2910 230430679 28.80 28.95 28.15 28.65 0.00 0% 28.65 22 28.70 55 14.54
2016-07-26 2449 5789314 1850 164875847 28.80 28.85 28.30 28.50 0.15 -0.52% 28.50 287 28.55 39 14.47
2016-07-27 2449 4517579 1928 128750499 28.50 28.75 28.30 28.35 0.15 -0.53% 28.35 171 28.40 12 14.39
2016-07-28 2449 25099290 7837 739694770 28.65 30.00 28.55 30.00 1.65 5.82% 29.95 29 30.00 664 15.23
2016-07-29 2449 34366966 11150 1057145288 31.00 31.10 30.40 30.55 0.55 1.83% 30.55 26 30.60 28 15.51
2016-08-01 2449 20208491 9433 638481991 30.90 31.90 30.90 31.75 1.20 3.93% 31.75 71 31.80 207 16.12
2016-08-02 2449 12698882 6005 400587120 32.00 32.00 31.30 31.50 0.25 -0.79% 31.45 13 31.50 290 15.99
2016-08-03 2449 7665153 3715 237279112 31.00 31.25 30.80 30.95 0.55 -1.75% 30.90 178 30.95 220 15.71
2016-08-04 2449 10181600 4106 313654522 31.20 31.45 30.55 30.65 0.30 -0.97% 30.65 242 30.70 52 15.56
2016-08-05 2449 12926108 5292 402169544 31.05 31.40 30.80 30.80 0.15 0.49% 30.75 72 30.80 307 14.60
2016-08-08 2449 6518119 3125 203130114 31.20 31.45 31.00 31.00 0.20 0.65% 31.00 179 31.05 21 14.69
2016-08-09 2449 14425424 6363 457758239 31.20 32.30 31.15 31.30 0.30 0.97% 31.25 154 31.30 218 14.83
2016-08-10 2449 8619547 4119 268970950 31.30 31.40 31.00 31.30 0.00 0% 31.25 30 31.30 173 14.83
2016-08-11 2449 9946619 3361 307799189 31.30 31.30 30.60 31.05 0.25 -0.8% 31.00 235 31.05 38 14.72
2016-08-12 2449 10647096 3385 317726399 29.90 30.10 29.55 29.85 0.00 -3.86% 29.85 56 29.95 16 14.15
2016-08-15 2449 5135222 2145 155066122 30.05 30.50 30.05 30.25 0.40 1.34% 30.20 32 30.25 82 14.34
2016-08-16 2449 4524214 2183 135290940 30.25 30.25 29.70 29.95 0.30 -0.99% 29.90 1 29.95 223 14.19
2016-08-17 2449 9890974 4045 287875396 29.95 29.95 28.70 28.90 1.05 -3.51% 28.90 102 28.95 2 13.70
2016-08-18 2449 9826108 3641 290681153 29.00 30.00 28.90 30.00 1.10 3.81% 29.80 1 30.00 266 14.22
2016-08-19 2449 9056739 3483 267546280 29.90 30.00 29.10 29.10 0.90 -3% 29.10 530 29.15 12 13.79
2016-08-22 2449 9483886 4115 271451439 29.30 29.30 27.85 29.00 0.10 -0.34% 28.95 1 29.00 837 13.74
2016-08-23 2449 7275631 3309 211861955 29.10 29.40 28.95 29.25 0.25 0.86% 29.20 1 29.25 18 13.86
2016-08-24 2449 5709946 2841 164664325 29.40 29.40 28.65 28.90 0.35 -1.2% 28.85 2 28.90 7 13.70
2016-08-25 2449 7370819 2961 211760262 28.90 28.95 28.50 28.90 0.00 0% 28.85 200 28.90 36 13.70
2016-08-26 2449 4865683 2348 141227755 28.90 29.30 28.80 28.95 0.05 0.17% 28.90 37 28.95 2 13.72
2016-08-29 2449 7131403 2450 205242549 29.00 29.05 28.50 28.85 0.10 -0.35% 28.85 171 28.90 96 13.67
2016-08-30 2449 4206568 1640 121801882 29.00 29.10 28.75 29.00 0.15 0.52% 29.00 60 29.05 95 13.74
2016-08-31 2449 4966812 1776 143818798 29.00 29.15 28.70 29.15 0.15 0.52% 29.10 2 29.15 216 13.82
2016-09-01 2449 3211734 1501 93019383 29.15 29.15 28.85 28.85 0.30 -1.03% 28.85 183 28.90 41 13.67
2016-09-02 2449 4058202 1879 117469108 28.90 29.15 28.70 29.10 0.25 0.87% 29.05 2 29.10 83 13.79
2016-09-05 2449 7249015 2882 213849633 29.55 29.70 29.25 29.30 0.20 0.69% 29.30 14 29.35 19 13.89
2016-09-06 2449 5726382 2439 168078859 29.50 29.60 29.15 29.25 0.05 -0.17% 29.25 216 29.30 517 13.86
2016-09-07 2449 4523077 1749 132976284 29.30 29.55 29.30 29.35 0.10 0.34% 29.35 78 29.40 45 13.91
2016-09-08 2449 8674987 3368 256596099 29.40 29.95 29.30 29.35 0.00 0% 29.35 227 29.45 24 13.91
2016-09-09 2449 4161579 1791 122243297 29.40 29.50 29.25 29.30 0.05 -0.17% 29.30 595 29.35 3 13.89
2016-09-10 2449 7857481 2921 224428627 28.90 28.95 28.40 28.40 0.90 -3.07% 28.40 242 28.50 4 13.46
2016-09-12 2449 7778521 2877 218545488 28.40 28.50 27.80 27.85 0.55 -1.94% 27.85 40 27.90 26 13.20
2016-09-13 2449 7291500 2469 204950400 28.05 28.35 27.90 28.05 0.20 0.72% 28.05 552 28.10 12 13.29
2016-09-14 2449 6449783 2420 180263891 28.00 28.15 27.75 28.05 0.00 0% 28.05 267 28.15 7 13.29
2016-09-19 2449 3643886 1771 103720245 28.40 28.65 28.20 28.50 0.45 1.6% 28.50 78 28.55 40 13.51
2016-09-20 2449 5049317 2626 141968217 28.40 28.40 28.00 28.00 0.50 -1.75% 28.00 1651 28.15 14 13.27
2016-09-21 2449 8196959 3964 232015419 28.00 28.80 27.90 28.80 0.80 2.86% 28.75 9 28.80 294 13.65
2016-09-22 2449 17648408 7356 494283683 28.60 28.60 27.75 27.75 1.05 -3.65% 27.70 325 27.75 214 13.15
2016-09-23 2449 13100031 5358 359379736 27.75 27.85 27.20 27.25 0.50 -1.8% 27.25 538 27.30 5 12.91
2016-09-26 2449 8312215 3345 227427012 27.25 27.50 27.25 27.35 0.10 0.37% 27.35 134 27.40 10 12.96
2016-09-29 2449 8790027 3258 242004178 27.55 27.75 27.35 27.45 0.10 0.37% 27.45 404 27.50 10 13.01
2016-09-30 2449 10246217 4372 284862954 27.60 28.10 27.40 27.85 0.40 1.46% 27.85 552 27.90 12 13.20
2016-10-03 2449 12252053 4650 349607700 28.40 28.65 28.40 28.55 0.70 2.51% 28.55 165 28.60 187 13.53
2016-10-04 2449 8149374 3630 233225738 28.65 28.75 28.45 28.70 0.15 0.53% 28.65 33 28.70 183 13.60
2016-10-05 2449 7794201 3774 224783848 28.80 28.95 28.55 28.90 0.20 0.7% 28.85 64 28.90 45 13.70
2016-10-06 2449 6962243 2925 201404430 29.00 29.00 28.85 28.90 0.00 0% 28.90 1131 28.95 16 13.70
2016-10-07 2449 5354958 2055 154192395 29.05 29.10 28.50 28.60 0.30 -1.04% 28.55 129 28.60 48 13.55
2016-10-11 2449 4398633 2116 124591088 28.70 28.85 28.05 28.35 0.25 -0.87% 28.30 31 28.35 79 13.44
2016-10-12 2449 4435860 1624 125051446 28.35 28.45 27.95 28.20 0.15 -0.53% 28.20 31 28.25 37 13.36
2016-10-13 2449 4246516 2245 119447598 28.30 28.45 28.00 28.05 0.15 -0.53% 28.05 128 28.10 9 13.29
2016-10-14 2449 7423905 3505 204775834 27.95 28.00 27.40 27.40 0.65 -2.32% 27.40 314 27.45 1 12.99
2016-10-17 2449 4572419 2496 125581947 27.30 27.80 27.20 27.70 0.30 1.09% 27.65 93 27.70 36 13.13
2016-10-18 2449 4246192 2631 117758181 27.70 27.95 27.35 27.95 0.25 0.9% 27.90 20 27.95 110 13.25
2016-10-19 2449 4213702 2633 117765662 28.00 28.10 27.80 27.95 0.00 0% 27.95 76 28.00 24 13.25
2016-10-20 2449 2976528 1924 83819258 28.00 28.35 27.90 28.15 0.20 0.72% 28.15 76 28.20 29 13.34
2016-10-21 2449 14206641 4138 403793153 28.20 28.60 28.15 28.40 0.25 0.89% 28.40 182 28.45 29 13.46
2016-10-24 2449 5085327 2551 144083359 28.40 28.50 28.20 28.35 0.05 -0.18% 28.35 27 28.40 86 13.44
2016-10-25 2449 5735644 2820 162837396 28.35 28.55 28.10 28.50 0.15 0.53% 28.45 40 28.50 102 13.51
2016-10-26 2449 4798249 2233 135078322 28.25 28.50 28.00 28.00 0.50 -1.75% 28.00 431 28.05 11 13.27
2016-10-27 2449 7646891 3635 215364548 28.40 28.50 28.00 28.00 0.00 0% 28.00 116 28.05 24 13.27
2016-10-28 2449 6256632 3240 173226534 27.95 28.00 27.55 27.55 0.45 -1.61% 27.55 627 27.60 20 13.06
2016-10-31 2449 4446105 1818 123195041 27.60 27.95 27.30 27.75 0.20 0.73% 27.75 61 27.80 5 13.15
2016-11-01 2449 4018139 2882 111007269 27.50 27.75 27.50 27.55 0.20 -0.72% 27.55 97 27.60 3 13.06
2016-11-02 2449 4325567 2356 119439704 27.60 27.75 27.45 27.45 0.10 -0.36% 27.45 365 27.50 20 13.01
2016-11-03 2449 8053272 3785 221355209 27.35 27.70 27.35 27.55 0.10 0.36% 27.50 172 27.55 86 13.06
2016-11-04 2449 5777765 3277 158125376 27.45 27.55 27.30 27.30 0.25 -0.91% 27.30 103 27.35 9 12.94
2016-11-07 2449 8870794 3414 242572429 27.50 27.50 27.20 27.25 0.05 -0.18% 27.25 15 27.30 8 11.40
2016-11-08 2449 7612681 3390 207771469 27.25 27.50 27.10 27.50 0.25 0.92% 27.45 19 27.50 91 11.51
2016-11-09 2449 16142059 6355 427692532 27.15 27.35 25.35 26.25 1.25 -4.55% 26.25 318 26.30 37 10.98
2016-11-10 2449 8238956 2972 223779935 26.50 27.45 26.50 27.25 1.00 3.81% 27.25 385 27.30 2 11.40
2016-11-11 2449 9638216 4382 255537996 26.90 26.90 26.30 26.30 0.95 -3.49% 26.30 262 26.35 4 11.00
2016-11-14 2449 6411187 3366 166465334 26.10 26.30 25.50 25.90 0.40 -1.52% 25.90 191 26.00 7 10.84
2016-11-15 2449 6181884 3650 163210163 25.90 26.65 25.90 26.55 0.65 2.51% 26.50 1 26.55 128 11.11
2016-11-16 2449 4439863 2873 118338006 26.80 26.80 26.55 26.65 0.10 0.38% 26.60 82 26.65 20 11.15
2016-11-17 2449 4637654 1694 123486761 26.65 26.80 26.40 26.60 0.05 -0.19% 26.55 379 26.60 288 11.13
2016-11-18 2449 2942159 1550 78253113 26.50 26.70 26.45 26.70 0.10 0.38% 26.65 80 26.70 217 11.17
2016-11-21 2449 5330665 2942 143201118 26.80 27.00 26.70 26.85 0.15 0.56% 26.80 33 26.85 130 11.23
2016-11-22 2449 5839051 2533 156657857 26.75 26.95 26.75 26.80 0.05 -0.19% 26.80 647 26.85 12 11.21
2016-11-23 2449 5995955 3243 162152882 26.90 27.25 26.85 27.00 0.20 0.75% 26.95 9 27.00 191 11.30
2016-11-24 2449 3563261 1949 96558017 27.05 27.25 26.90 27.15 0.15 0.56% 27.10 4 27.15 49 11.36
2016-11-25 2449 2839636 1335 76904099 27.15 27.30 27.00 27.05 0.10 -0.37% 27.05 119 27.10 28 11.32
2016-11-28 2449 4046801 1662 108973661 26.90 27.05 26.85 26.90 0.15 -0.55% 26.85 123 26.90 290 11.26
2016-11-29 2449 5171280 2368 137299968 26.80 26.85 26.45 26.50 0.40 -1.49% 26.50 105 26.55 9 11.09
2016-11-30 2449 5728491 2437 151219755 26.30 26.65 26.30 26.35 0.15 -0.57% 26.35 163 26.40 122 11.03
2016-12-01 2449 4876217 2910 128040767 26.30 26.45 26.15 26.15 0.20 -0.76% 26.15 170 26.20 10 10.94
2016-12-02 2449 5982736 3190 155547636 26.05 26.10 25.85 26.00 0.15 -0.57% 26.00 570 26.05 16 10.88
2016-12-05 2449 4613901 2721 120865503 26.00 26.40 25.90 26.20 0.20 0.77% 26.20 124 26.25 28 10.96
2016-12-06 2449 7177784 3696 188951083 26.30 26.50 26.15 26.15 0.05 -0.19% 26.15 308 26.20 9 10.94
2016-12-07 2449 4805601 2668 126763062 26.30 26.50 26.20 26.50 0.35 1.34% 26.45 40 26.50 198 11.09
2016-12-08 2449 5579923 2910 148564197 26.60 26.80 26.40 26.70 0.20 0.75% 26.65 60 26.70 16 11.17
2016-12-09 2449 5263385 2656 140266898 26.55 26.80 26.50 26.80 0.10 0.37% 26.75 101 26.80 119 11.21
2016-12-12 2449 3359820 1948 89093128 26.80 26.80 26.40 26.45 0.35 -1.31% 26.45 104 26.50 17 11.07
2016-12-13 2449 2332434 1305 61662278 26.35 26.55 26.35 26.50 0.05 0.19% 26.50 67 26.55 134 11.09
2016-12-14 2449 5909734 2816 157846043 26.80 27.00 26.50 26.55 0.05 0.19% 26.55 145 26.60 7 11.11
2016-12-15 2449 5526815 2213 145283602 26.45 26.50 26.15 26.50 0.05 -0.19% 26.45 172 26.50 26 11.09
2016-12-16 2449 3800307 1842 99923168 26.35 26.40 26.20 26.30 0.20 -0.75% 26.30 586 26.35 31 11.00
2016-12-19 2449 3560825 1873 92972935 26.30 26.35 26.00 26.00 0.30 -1.14% 26.00 1952 26.05 59 10.88
2016-12-20 2449 1960889 1054 51074352 26.05 26.15 25.95 26.10 0.10 0.38% 26.10 17 26.15 16 10.92
2016-12-21 2449 2816547 1562 73342422 26.10 26.15 25.95 26.00 0.10 -0.38% 26.00 1578 26.05 26 10.88
2016-12-22 2449 4563259 1469 118599034 25.95 26.10 25.90 26.00 0.00 0% 25.95 114 26.00 204 10.88
2016-12-23 2449 2715196 1347 70202209 25.95 26.00 25.75 25.85 0.15 -0.58% 25.80 650 25.85 101 10.82
2016-12-26 2449 1525156 763 39207410 25.80 25.95 25.60 25.70 0.15 -0.58% 25.70 15 25.75 136 10.75
2016-12-27 2449 3026225 1590 77088409 25.70 25.80 25.25 25.40 0.30 -1.17% 25.40 123 25.45 46 10.63
2016-12-28 2449 3438900 1320 87944248 25.40 25.75 25.40 25.60 0.20 0.79% 25.55 186 25.60 3 10.71
2016-12-29 2449 4268636 1828 108221301 25.60 25.60 25.25 25.25 0.35 -1.37% 25.25 364 25.30 467 10.56
2016-12-30 2449 5207705 2306 131693294 25.30 25.50 25.10 25.20 0.05 -0.2% 25.15 292 25.20 860 10.54