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　　26.35
0
0%		26.50
0.15
0.57%		26.90
0.4
1.51%		27.10
0.2
0.74%		 　26.70
-0.4
-1.48%		26.80
0.1
0.37%		26.95
0.15
0.56%		26.70
-0.25
-0.93%		26.25
-0.45
-1.69%		 　26.45
0.2
0.76%		26.55
0.1
0.38%		26.85
0.3
1.13%		26.55
-0.3
-1.12%		26.45
-0.1
-0.38%		 　26.45
0
0%		27.00
0.55
2.08%		 26.82
2 月　27.30
0.3
1.11%		27.40
0.1
0.37%		 　28.15
0.75
2.74%		28.75
0.6
2.13%		28.70
-0.05
-0.17%		28.90
0.2
0.7%		28.65
-0.25
-0.87%		 　29.50
0.85
2.97%		29.10
-0.4
-1.36%		29.70
0.6
2.06%		29.85
0.15
0.51%		29.35
-0.5
-1.68%		29.30
-0.05
-0.17%		 29.00
-0.3
-1.02%		28.90
-0.1
-0.34%		29.30
0.4
1.38%		28.65
-0.65
-2.22%		28.75
0.1
0.35%		 28.81
3 月28.70
-0.05
-0.17%		28.30
-0.4
-1.39%		27.60
-0.7
-2.47%		 　27.65
0.05
0.18%		27.55
-0.1
-0.36%		28.05
0.5
1.81%		27.60
-0.45
-1.6%		27.25
-0.35
-1.27%		 　27.70
0.45
1.65%		27.65
-0.05
-0.18%		27.75
0.1
0.36%		27.70
-0.05
-0.18%		27.40
-0.3
-1.08%		 　27.50
0.1
0.36%		27.40
-0.1
-0.36%		27.35
-0.05
-0.18%		27.40
0.05
0.18%		27.70
0.3
1.09%		 　27.50
-0.2
-0.72%		27.70
0.2
0.73%		27.95
0.25
0.9%		28.10
0.15
0.54%		28.00
-0.1
-0.36%		27.7
4 月 　　　27.90
-0.1
-0.36%		27.95
0.05
0.18%		27.65
-0.3
-1.07%		 　27.55
-0.1
-0.36%		27.45
-0.1
-0.36%		27.10
-0.35
-1.28%		27.05
-0.05
-0.18%		26.80
-0.25
-0.92%		 　26.35
-0.45
-1.68%		26.90
0.55
2.09%		26.95
0.05
0.19%		27.10
0.15
0.56%		27.45
0.35
1.29%		 　26.85
-0.6
-2.19%		27.20
0.35
1.3%		27.15
-0.05
-0.18%		27.25
0.1
0.37%		27.25
0
0%		 27.39
5 月　28.75
1.5
5.5%		28.80
0.05
0.17%		28.65
-0.15
-0.52%		29.20
0.55
1.92%		 　29.60
0.4
1.37%		29.50
-0.1
-0.34%		29.75
0.25
0.85%		29.60
-0.15
-0.5%		29.30
-0.3
-1.01%		 　29.25
-0.05
-0.17%		29.55
0.3
1.03%		29.25
-0.3
-1.02%		29.15
-0.1
-0.34%		29.25
0.1
0.34%		 　29.20
-0.05
-0.17%		29.45
0.25
0.86%		29.60
0.15
0.51%		29.30
-0.3
-1.01%		29.65
0.35
1.19%		 29.40
-0.25
-0.84%		29.33
6 月29.40
0
0%		29.70
0.3
1.02%		29.55
-0.15
-0.51%		 　30.10
0.55
1.86%		29.80
-0.3
-1%		29.90
0.1
0.34%		29.90
0
0%		 　29.75
-0.15
-0.5%		29.70
-0.05
-0.17%		29.55
-0.15
-0.51%		29.70
0.15
0.51%		30.65
0.95
3.2%		 　31.15
0.5
1.63%		31.40
0.25
0.8%		31.80
0.4
1.27%		31.75
-0.05
-0.16%		31.70
-0.05
-0.16%		 　31.95
0.25
0.79%		32.25
0.3
0.94%		31.30
-0.95
-2.95%		31.35
0.05
0.16%		31.15
-0.2
-0.64%		 30.65
7 月　　31.00
-0.15
-0.48%		28.80
-2.2
-7.1%		28.60
-0.2
-0.69%		29.05
0.45
1.57%		28.75
-0.3
-1.03%		 　29.00
0.25
0.87%		29.30
0.3
1.03%		29.60
0.3
1.02%		29.45
-0.15
-0.51%		29.50
0.05
0.17%		 　29.45
-0.05
-0.17%		29.40
-0.05
-0.17%		29.50
0.1
0.34%		29.55
0.05
0.17%		29.60
0.05
0.17%		 　29.55
-0.05
-0.17%		29.50
-0.05
-0.17%		30.15
0.65
2.2%		30.40
0.25
0.83%		29.85
-0.55
-1.81%		 30.10
0.25
0.84%		29.55
8 月29.85
-0.25
-0.83%		29.35
-0.5
-1.68%		29.90
0.55
1.87%		30.50
0.6
2.01%		 　30.35
-0.15
-0.49%		30.60
0.25
0.82%		30.40
-0.2
-0.65%		29.80
-0.6
-1.97%		29.45
-0.35
-1.17%		 　29.00
-0.45
-1.53%		29.40
0.4
1.38%		29.30
-0.1
-0.34%		29.50
0.2
0.68%		29.25
-0.25
-0.85%		 　29.15
-0.1
-0.34%		29.40
0.25
0.86%		29.25
-0.15
-0.51%		29.40
0.15
0.51%		29.35
-0.05
-0.17%		 　29.45
0.1
0.34%		29.10
-0.35
-1.19%		29.00
-0.1
-0.34%		29.25
0.25
0.86%		29.55
9 月28.95
-0.3
-1.03%		 　29.15
0.2
0.69%		29.35
0.2
0.69%		29.20
-0.15
-0.51%		29.20
0
0%		30.05
0.85
2.91%		 　29.65
-0.4
-1.33%		29.95
0.3
1.01%		30.70
0.75
2.5%		31.15
0.45
1.47%		31.00
-0.15
-0.48%		 　31.75
0.75
2.42%		30.65
-1.1
-3.46%		31.10
0.45
1.47%		31.00
-0.1
-0.32%		30.35
-0.65
-2.1%		 　30.20
-0.15
-0.49%		29.35
-0.85
-2.81%		30.20
0.85
2.9%		29.60
-0.6
-1.99%		29.75
0.15
0.51%		29.75
0
0%		 30.12
10 月　30.55
0.8
2.69%		31.00
0.45
1.47%		 30.90
-0.1
-0.32%		31.15
0.25
0.81%		 　　　30.70
-0.45
-1.44%		31.00
0.3
0.98%		31.90
0.9
2.9%		 　31.85
-0.05
-0.16%		31.65
-0.2
-0.63%		31.50
-0.15
-0.47%		31.80
0.3
0.95%		32.50
0.7
2.2%		 　32.55
0.05
0.15%		32.90
0.35
1.08%		33.60
0.7
2.13%		32.40
-1.2
-3.57%		31.60
-0.8
-2.47%		 　31.70
0.1
0.32%		31.95
0.25
0.79%		31.7
11 月32.10
0.15
0.47%		31.75
-0.35
-1.09%		31.75
0
0%		 　31.05
-0.7
-2.2%		30.60
-0.45
-1.45%		31.20
0.6
1.96%		30.50
-0.7
-2.24%		30.25
-0.25
-0.82%		 　30.10
-0.15
-0.5%		30.10
0
0%		30.75
0.65
2.16%		30.60
-0.15
-0.49%		30.60
0
0%		 　31.75
1.15
3.76%		32.25
0.5
1.57%		32.40
0.15
0.47%		32.30
-0.1
-0.31%		31.95
-0.35
-1.08%		 　31.40
-0.55
-1.72%		31.05
-0.35
-1.11%		31.25
0.2
0.64%		31.10
-0.15
-0.48%		 31.19
12 月31.00
-0.1
-0.32%		 　31.00
0
0%		30.50
-0.5
-1.61%		29.40
-1.1
-3.61%		28.25
-1.15
-3.91%		28.45
0.2
0.71%		 　29.25
0.8
2.81%		29.05
-0.2
-0.68%		29.20
0.15
0.52%		29.65
0.45
1.54%		29.10
-0.55
-1.85%		 　29.05
-0.05
-0.17%		28.75
-0.3
-1.03%		29.60
0.85
2.96%		29.70
0.1
0.34%		29.30
-0.4
-1.35%		 　29.10
-0.2
-0.68%		29.45
0.35
1.2%		29.40
-0.05
-0.17%		29.25
-0.15
-0.51%		30.25
1
3.42%		　　29.48

說明:最高漲幅:5.5%最低跌幅:-7.1% 最高價:33.60最低價:26.25平均價:29.35,灰色底表示週末,漲145天(55.9)元,跌158天(-44.2)元,平盤13天
6%=4,4%=2,3%=15,2%=25,1%=69,0%=43,-0%=1,-1%=3,-2%=3,-3%=24,-4%=61,-5%=66,

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
2017-01-03 2449 7751041 3792 201595267 25.40 26.40 25.35 26.35 1.15 0% 26.30 113 26.40 332 11.03
2017-01-04 2449 5872483 3348 155642697 26.40 26.65 26.25 26.50 0.15 0.57% 26.50 47 26.55 120 11.09
2017-01-05 2449 6843635 3415 183392102 26.65 26.90 26.55 26.90 0.40 1.51% 26.85 46 26.90 252 11.26
2017-01-06 2449 9319434 3899 252221203 27.05 27.15 26.95 27.10 0.20 0.74% 27.05 84 27.10 40 11.34
2017-01-09 2449 6333465 2796 169917452 27.05 27.05 26.70 26.70 0.40 -1.48% 26.65 188 26.75 164 11.17
2017-01-10 2449 3824742 2284 102544630 26.75 26.90 26.75 26.80 0.10 0.37% 26.80 5 26.85 19 11.21
2017-01-11 2449 3454923 1928 92754682 26.85 27.00 26.70 26.95 0.15 0.56% 26.90 46 26.95 64 11.28
2017-01-12 2449 5610665 2740 149999440 26.70 26.85 26.65 26.70 0.25 -0.93% 26.70 439 26.75 31 11.17
2017-01-13 2449 5709155 3062 150467170 26.45 26.60 26.25 26.25 0.45 -1.69% 26.25 52 26.30 5 10.98
2017-01-16 2449 4685406 2914 123112221 26.10 26.45 26.05 26.45 0.20 0.76% 26.40 1 26.45 22 11.07
2017-01-17 2449 2411529 1600 63953166 26.25 26.65 26.25 26.55 0.10 0.38% 26.55 85 26.60 37 11.11
2017-01-18 2449 5503917 3034 147468326 26.60 26.95 26.50 26.85 0.30 1.13% 26.85 44 26.90 42 11.23
2017-01-19 2449 2755138 1669 73606912 26.90 26.95 26.55 26.55 0.30 -1.12% 26.55 86 26.65 15 11.11
2017-01-20 2449 2087139 1427 55245415 26.50 26.65 26.40 26.45 0.10 -0.38% 26.45 183 26.50 75 11.07
2017-01-23 2449 3365054 1722 89259263 26.80 26.80 26.40 26.45 0.00 0% 26.45 28 26.50 3 11.07
2017-01-24 2449 8719255 4190 234702385 26.50 27.15 26.50 27.00 0.55 2.08% 27.00 346 27.05 35 11.30
2017-02-02 2449 7399923 3337 202212095 27.15 27.45 27.10 27.30 0.30 1.11% 27.25 242 27.30 19 11.42
2017-02-03 2449 5619101 2888 154157902 27.30 27.60 27.20 27.40 0.10 0.37% 27.40 103 27.45 38 11.46
2017-02-06 2449 15203000 5865 426856350 27.40 28.45 27.40 28.15 0.75 2.74% 28.15 36 28.20 120 11.78
2017-02-07 2449 24961724 7896 714642211 28.20 28.90 28.15 28.75 0.60 2.13% 28.75 213 28.80 135 12.03
2017-02-08 2449 10802904 3938 310403349 28.75 28.95 28.25 28.70 0.05 -0.17% 28.70 31 28.75 793 12.01
2017-02-09 2449 10973472 5081 317181574 28.70 29.00 28.70 28.90 0.20 0.7% 28.90 1549 28.95 111 12.09
2017-02-10 2449 13006931 5326 377922142 29.20 29.20 28.65 28.65 0.25 -0.87% 28.60 450 28.65 144 11.99
2017-02-13 2449 15128649 7189 445071862 28.90 29.75 28.75 29.50 0.85 2.97% 29.40 57 29.50 125 12.34
2017-02-14 2449 10885500 3886 319242509 29.40 29.70 29.05 29.10 0.40 -1.36% 29.10 62 29.15 54 12.18
2017-02-15 2449 14715179 6564 435054211 29.15 29.80 29.10 29.70 0.60 2.06% 29.65 110 29.70 216 12.43
2017-02-16 2449 8145204 3400 240392794 30.00 30.00 29.25 29.85 0.15 0.51% 29.55 114 29.85 56 12.49
2017-02-17 2449 10652396 3893 312597084 29.85 29.85 29.15 29.35 0.50 -1.68% 29.35 8 29.40 78 12.28
2017-02-18 2449 4545443 1511 133648852 29.25 29.65 29.10 29.30 0.05 -0.17% 29.30 61 29.35 61 12.26
2017-02-20 2449 6622844 2936 193342526 29.55 29.60 29.00 29.00 0.30 -1.02% 29.00 366 29.05 14 12.13
2017-02-21 2449 5625667 2726 161921242 29.00 29.20 28.45 28.90 0.10 -0.34% 28.90 26 28.95 118 12.09
2017-02-22 2449 5458891 2508 158683650 29.15 29.30 28.90 29.30 0.40 1.38% 29.30 21 29.35 178 12.26
2017-02-23 2449 6998723 3186 202143434 28.95 29.25 28.65 28.65 0.65 -2.22% 28.65 2 28.70 125 11.99
2017-02-24 2449 4141735 2643 119451580 28.75 28.95 28.70 28.75 0.10 0.35% 28.75 303 28.80 8 12.03
2017-03-01 2449 5135813 2345 146682504 28.85 28.90 28.35 28.70 0.05 -0.17% 28.60 9 28.70 425 12.01
2017-03-02 2449 4458869 2213 126774634 28.95 28.95 28.25 28.30 0.40 -1.39% 28.25 341 28.30 71 11.84
2017-03-03 2449 16013751 5335 444620315 28.10 28.20 27.50 27.60 0.70 -2.47% 27.60 134 27.65 230 11.55
2017-03-06 2449 11817294 4770 327679829 28.00 28.05 27.50 27.65 0.05 0.18% 27.65 37 27.70 162 11.57
2017-03-07 2449 9430664 4189 260421504 27.60 27.80 27.45 27.55 0.10 -0.36% 27.55 145 27.60 42 11.53
2017-03-08 2449 10493040 3945 291825228 27.60 28.20 27.35 28.05 0.50 1.81% 28.05 78 28.10 41 11.74
2017-03-09 2449 10586359 4593 292459802 28.00 28.00 27.50 27.60 0.45 -1.6% 27.60 3 27.65 4 11.55
2017-03-10 2449 7905314 3915 216024270 27.60 27.60 27.15 27.25 0.35 -1.27% 27.25 33 27.30 2 11.40
2017-03-13 2449 6249425 3250 173174543 27.40 27.85 27.30 27.70 0.45 1.65% 27.70 53 27.75 24 11.59
2017-03-14 2449 8149870 3789 225967909 27.70 27.90 27.55 27.65 0.05 -0.18% 27.65 127 27.70 28 11.57
2017-03-15 2449 6388815 2933 177417767 27.75 27.90 27.65 27.75 0.10 0.36% 27.70 217 27.75 42 11.61
2017-03-16 2449 20271620 4328 566097889 27.90 28.30 27.70 27.70 0.05 -0.18% 27.65 311 27.70 80 11.59
2017-03-17 2449 15824441 7577 434022924 27.70 27.70 27.30 27.40 0.30 -1.08% 27.35 311 27.40 220 11.46
2017-03-20 2449 4846692 2123 133227572 27.40 27.60 27.35 27.50 0.10 0.36% 27.45 303 27.50 306 11.51
2017-03-21 2449 8313065 4173 227992032 27.45 27.60 27.30 27.40 0.10 -0.36% 27.40 203 27.45 557 10.75
2017-03-22 2449 7022850 3306 191077859 27.25 27.50 26.85 27.35 0.05 -0.18% 27.35 80 27.40 19 10.73
2017-03-23 2449 9228580 4076 252830686 27.35 27.60 27.30 27.40 0.05 0.18% 27.40 2 27.45 13 10.75
2017-03-24 2449 5608884 2210 154907452 27.50 27.70 27.40 27.70 0.30 1.09% 27.65 59 27.70 347 10.86
2017-03-27 2449 3834498 1912 105960250 27.80 27.85 27.50 27.50 0.20 -0.72% 27.50 379 27.55 104 10.78
2017-03-28 2449 6043852 2421 167176021 27.55 27.95 27.45 27.70 0.20 0.73% 27.65 19 27.70 211 10.86
2017-03-29 2449 6968616 3556 194043687 27.80 27.95 27.70 27.95 0.25 0.9% 27.90 68 27.95 240 10.96
2017-03-30 2449 5835639 2625 163165715 28.00 28.10 27.80 28.10 0.15 0.54% 28.05 88 28.10 337 11.02
2017-03-31 2449 3416422 1626 95636533 28.10 28.10 27.90 28.00 0.10 -0.36% 27.95 36 28.00 132 10.98
2017-04-05 2449 5051008 2276 141026876 28.00 28.10 27.80 27.90 0.10 -0.36% 27.85 374 27.90 4 10.94
2017-04-06 2449 2882875 1317 80263585 27.90 28.05 27.70 27.95 0.05 0.18% 27.90 3 27.95 16 10.96
2017-04-07 2449 3231404 1523 89614500 27.90 27.90 27.60 27.65 0.30 -1.07% 27.65 263 27.70 163 10.84
2017-04-10 2449 4197720 1493 116019159 27.75 27.80 27.45 27.55 0.10 -0.36% 27.55 46 27.60 20 10.80
2017-04-11 2449 4474001 1982 122871260 27.55 27.75 27.30 27.45 0.10 -0.36% 27.45 45 27.50 46 10.76
2017-04-12 2449 6357247 2924 172271683 27.25 27.35 27.00 27.10 0.35 -1.28% 27.05 34 27.10 273 10.63
2017-04-13 2449 1906014 920 51517467 26.85 27.15 26.85 27.05 0.05 -0.18% 27.05 51 27.10 5 10.61
2017-04-14 2449 4983430 2240 133420305 27.00 27.15 26.50 26.80 0.25 -0.92% 26.80 162 26.85 77 10.51
2017-04-17 2449 5138125 2045 135483887 26.75 26.85 26.20 26.35 0.45 -1.68% 26.35 38 26.40 13 10.33
2017-04-18 2449 5526271 2122 146831177 26.60 26.90 26.40 26.90 0.55 2.09% 26.85 1 26.90 75 10.55
2017-04-19 2449 4676047 1902 126194139 26.75 27.20 26.70 26.95 0.05 0.19% 26.95 30 27.00 84 10.57
2017-04-20 2449 5827082 2995 158672252 26.90 27.55 26.90 27.10 0.15 0.56% 27.10 183 27.15 12 10.63
2017-04-21 2449 5355130 3638 146801753 27.40 27.55 27.20 27.45 0.35 1.29% 27.40 134 27.45 42 10.76
2017-04-24 2449 6028609 2752 162697939 27.30 27.40 26.80 26.85 0.60 -2.19% 26.85 20 26.90 3 10.53
2017-04-25 2449 6462483 2854 174195234 26.80 27.20 26.70 27.20 0.35 1.3% 27.15 1 27.20 7 10.67
2017-04-26 2449 23102133 1838 626248285 27.00 27.20 26.90 27.15 0.05 -0.18% 27.15 53 27.20 197 10.65
2017-04-27 2449 4412678 1655 120084081 27.10 27.35 27.10 27.25 0.10 0.37% 27.25 12 27.30 112 10.69
2017-04-28 2449 1781207 631 48488075 27.15 27.35 27.10 27.25 0.00 0% 27.20 269 27.25 8 10.69
2017-05-02 2449 41659260 12752 1194469528 28.40 29.00 28.10 28.75 1.50 5.5% 28.75 437 28.80 48 11.27
2017-05-03 2449 17424260 6119 505310810 29.30 29.40 28.70 28.80 0.05 0.17% 28.80 74 28.85 64 11.29
2017-05-04 2449 13268982 4623 378380874 29.00 29.00 28.30 28.65 0.15 -0.52% 28.60 39 28.65 63 11.24
2017-05-05 2449 19353767 6438 562215280 28.80 29.25 28.65 29.20 0.55 1.92% 29.15 559 29.20 287 11.45
2017-05-08 2449 38468593 11115 1136676453 29.75 29.90 29.20 29.60 0.40 1.37% 29.50 20 29.60 90 11.61
2017-05-09 2449 16180244 6437 476858863 29.60 29.75 29.30 29.50 0.10 -0.34% 29.45 9 29.50 211 11.57
2017-05-10 2449 15040172 5711 446743474 29.65 29.80 29.60 29.75 0.25 0.85% 29.70 327 29.75 1 11.67
2017-05-11 2449 19791248 7082 593215808 29.90 30.25 29.60 29.60 0.15 -0.5% 29.60 37 29.70 27 11.79
2017-05-12 2449 8681989 4215 255422818 29.55 29.70 29.30 29.30 0.30 -1.01% 29.30 243 29.35 1 11.67
2017-05-15 2449 6272480 2352 183308159 29.30 29.45 29.05 29.25 0.05 -0.17% 29.25 11 29.30 235 11.65
2017-05-16 2449 6817084 2617 201905119 29.35 29.90 29.30 29.55 0.30 1.03% 29.55 5 29.60 103 11.77
2017-05-17 2449 4592130 1822 134691648 29.70 29.75 29.20 29.25 0.30 -1.02% 29.25 204 29.30 217 11.65
2017-05-18 2449 3887172 1932 113131458 28.90 29.25 28.80 29.15 0.10 -0.34% 29.15 111 29.20 4 11.61
2017-05-19 2449 4165119 2106 122634272 29.05 29.65 29.05 29.25 0.10 0.34% 29.25 10 29.30 28 11.65
2017-05-22 2449 2726925 1642 79936162 29.40 29.50 29.20 29.20 0.05 -0.17% 29.20 190 29.25 30 11.63
2017-05-23 2449 4414523 1950 130134372 29.30 29.65 29.30 29.45 0.25 0.86% 29.45 57 29.50 218 11.73
2017-05-24 2449 5936249 2291 176031043 29.65 29.75 29.55 29.60 0.15 0.51% 29.60 337 29.65 30 11.79
2017-05-25 2449 7005782 2552 205978817 29.65 29.80 29.25 29.30 0.30 -1.01% 29.30 3 29.35 15 11.67
2017-05-26 2449 9764203 3588 288020730 29.30 29.70 29.30 29.65 0.35 1.19% 29.60 6 29.65 107 11.81
2017-05-31 2449 6518531 2490 192318649 29.50 29.70 29.35 29.40 0.25 -0.84% 29.40 34 29.50 4 11.71
2017-06-01 2449 5485135 2413 161611505 29.40 29.70 29.30 29.40 0.00 0% 29.40 121 29.50 11 11.71
2017-06-02 2449 8463563 3470 250560832 29.40 29.75 29.35 29.70 0.30 1.02% 29.70 32 29.75 545 11.83
2017-06-03 2449 4290461 1715 126298869 29.70 29.75 29.30 29.55 0.15 -0.51% 29.50 1 29.55 64 11.77
2017-06-06 2449 20940528 6659 641011440 30.40 30.90 30.10 30.10 0.10 1.86% 30.10 32 30.15 31 11.99
2017-06-07 2449 8270933 3665 247768596 30.35 30.40 29.70 29.80 0.30 -1% 29.80 142 29.85 26 11.87
2017-06-08 2449 5294522 1941 158287750 29.80 30.15 29.65 29.90 0.10 0.34% 29.85 100 29.90 21 11.91
2017-06-09 2449 6748667 1791 202223919 30.05 30.25 29.75 29.90 0.00 0% 29.90 212 29.95 105 11.91
2017-06-12 2449 4492685 2058 133709624 29.70 29.95 29.50 29.75 0.15 -0.5% 29.75 155 29.85 153 11.85
2017-06-13 2449 6060508 3217 179624057 29.85 29.95 29.45 29.70 0.05 -0.17% 29.70 54 29.75 188 11.83
2017-06-14 2449 8102069 3523 238625833 29.80 29.80 29.25 29.55 0.15 -0.51% 29.50 7 29.55 2 11.77
2017-06-15 2449 3637426 2250 107351533 29.55 29.75 29.30 29.70 0.15 0.51% 29.65 3 29.70 2 11.83
2017-06-16 2449 15640802 6776 475086690 29.70 30.75 29.55 30.65 0.95 3.2% 30.60 2 30.65 237 12.21
2017-06-19 2449 16294558 6455 507700498 30.90 31.60 30.80 31.15 0.50 1.63% 31.15 6 31.20 377 12.41
2017-06-20 2449 11568756 4676 362226507 31.25 31.55 31.05 31.40 0.25 0.8% 31.40 63 31.45 246 12.51
2017-06-21 2449 11238381 6065 354509732 31.30 31.80 31.20 31.80 0.40 1.27% 31.75 34 31.80 227 12.67
2017-06-22 2449 11875896 4551 378832831 31.90 32.10 31.65 31.75 0.05 -0.16% 31.75 338 31.80 22 12.65
2017-06-23 2449 7030694 4045 223431171 31.70 32.00 31.65 31.70 0.05 -0.16% 31.70 84 31.75 789 12.63
2017-06-26 2449 9121655 3823 290636590 31.70 32.00 31.60 31.95 0.25 0.79% 31.90 112 31.95 194 12.73
2017-06-27 2449 14204099 5322 457151708 32.00 32.40 31.90 32.25 0.30 0.94% 32.20 11 32.25 25 12.85
2017-06-28 2449 7551320 3289 238263744 32.25 32.25 31.25 31.30 0.95 -2.95% 31.25 306 31.30 30 12.47
2017-06-29 2449 6909264 3319 217554126 31.35 31.75 31.25 31.35 0.05 0.16% 31.35 21 31.40 9 12.49
2017-06-30 2449 4927207 2111 152921522 31.15 31.20 30.80 31.15 0.20 -0.64% 31.15 87 31.20 197 12.41
2017-07-03 2449 8038494 2833 248568664 31.15 31.25 30.70 31.00 0.15 -0.48% 30.95 321 31.00 408 12.35
2017-07-04 2449 7210229 3219 209202041 29.20 29.20 28.80 28.80 0.00 -7.1% 28.80 170 28.85 31 11.47
2017-07-05 2449 5891227 3177 167907383 28.65 28.85 28.30 28.60 0.20 -0.69% 28.55 103 28.60 61 11.39
2017-07-06 2449 8096895 3806 233897398 28.55 29.05 28.55 29.05 0.45 1.57% 29.00 273 29.05 87 11.57
2017-07-07 2449 6856912 2033 196422544 28.90 28.95 28.55 28.75 0.30 -1.03% 28.70 15 28.75 67 11.45
2017-07-10 2449 5211616 2111 149924612 28.75 29.00 28.45 29.00 0.25 0.87% 28.95 1 29.00 93 11.55
2017-07-11 2449 7741738 2207 226671191 29.10 29.50 29.00 29.30 0.30 1.03% 29.30 19 29.35 36 11.67
2017-07-12 2449 5709718 2073 168308885 29.20 29.75 29.05 29.60 0.30 1.02% 29.60 34 29.65 30 11.79
2017-07-13 2449 4290636 1386 126604570 29.80 29.80 29.40 29.45 0.15 -0.51% 29.40 103 29.45 172 11.73
2017-07-14 2449 3064752 1484 90338216 29.45 29.60 29.40 29.50 0.05 0.17% 29.45 189 29.50 38 11.75
2017-07-17 2449 2652446 1497 78248009 29.55 29.60 29.45 29.45 0.05 -0.17% 29.45 397 29.50 190 11.73
2017-07-18 2449 3068484 1039 90119022 29.45 29.50 29.25 29.40 0.05 -0.17% 29.40 325 29.45 796 11.71
2017-07-19 2449 13912889 3247 403689520 29.85 30.00 29.40 29.50 0.10 0.34% 29.45 397 29.50 43 11.75
2017-07-20 2449 5240106 2110 155305222 29.60 29.90 29.45 29.55 0.05 0.17% 29.55 39 29.60 11 11.77
2017-07-21 2449 2936395 1491 86791764 29.50 29.65 29.40 29.60 0.05 0.17% 29.55 355 29.60 40 11.79
2017-07-24 2449 2809071 1259 82899291 29.60 29.65 29.45 29.55 0.05 -0.17% 29.50 122 29.55 125 11.77
2017-07-25 2449 4536592 1899 134197478 29.60 29.80 29.45 29.50 0.05 -0.17% 29.50 153 29.55 194 11.75
2017-07-26 2449 11379009 3996 340909856 29.50 30.25 29.50 30.15 0.65 2.2% 30.10 59 30.15 481 12.01
2017-07-27 2449 9475704 3572 287960598 30.40 30.75 30.05 30.40 0.25 0.83% 30.35 7 30.40 423 12.11
2017-07-28 2449 6284162 2347 188044165 30.30 30.30 29.70 29.85 0.55 -1.81% 29.85 4 29.90 20 11.89
2017-07-31 2449 2631513 1408 79009690 29.85 30.20 29.65 30.10 0.25 0.84% 30.05 14 30.10 29 11.99
2017-08-01 2449 3942743 2015 117179123 30.10 30.10 29.50 29.85 0.25 -0.83% 29.80 12 29.85 115 11.89
2017-08-02 2449 5635127 2076 166003820 29.85 29.90 29.25 29.35 0.50 -1.68% 29.30 82 29.35 13 11.69
2017-08-03 2449 4977690 2092 148224169 29.40 30.00 29.35 29.90 0.55 1.87% 29.90 6 29.95 1037 11.91
2017-08-04 2449 9825856 3354 297351552 29.90 30.60 29.55 30.50 0.60 2.01% 30.45 6 30.50 38 12.15
2017-08-07 2449 7743850 3241 235137308 30.70 30.75 30.05 30.35 0.15 -0.49% 30.35 38 30.40 119 12.09
2017-08-08 2449 6378643 2915 194834264 30.65 30.70 30.35 30.60 0.25 0.82% 30.55 8 30.60 755 12.19
2017-08-09 2449 5975963 2561 181571822 30.70 30.75 30.10 30.40 0.20 -0.65% 30.35 44 30.40 52 12.11
2017-08-10 2449 8229572 3001 245600604 30.50 30.50 29.55 29.80 0.60 -1.97% 29.75 3 29.80 32 11.87
2017-08-11 2449 4028758 1863 118855764 29.25 29.90 29.25 29.45 0.35 -1.17% 29.45 23 29.50 115 12.92
2017-08-14 2449 3820275 1548 111384654 29.60 29.60 28.90 29.00 0.45 -1.53% 29.00 3 29.05 4 12.72
2017-08-15 2449 2934333 1032 85747330 29.30 29.55 29.00 29.40 0.40 1.38% 29.35 46 29.40 39 12.89
2017-08-16 2449 1931270 1088 56686841 29.35 29.60 29.10 29.30 0.10 -0.34% 29.30 99 29.35 105 12.85
2017-08-17 2449 3224847 1171 91142033 29.30 29.60 29.20 29.50 0.20 0.68% 29.45 34 29.50 130 12.94
2017-08-18 2449 3062898 1513 89234912 29.15 29.30 29.00 29.25 0.25 -0.85% 29.25 14 29.30 26 12.83
2017-08-21 2449 2914299 1212 84471729 29.00 29.20 28.85 29.15 0.10 -0.34% 29.10 11 29.15 53 12.79
2017-08-22 2449 3470974 1534 102283484 29.00 29.65 29.00 29.40 0.25 0.86% 29.35 191 29.40 85 12.89
2017-08-23 2449 5699218 2232 167000910 29.65 29.65 29.15 29.25 0.15 -0.51% 29.25 36 29.30 8 12.83
2017-08-24 2449 2923732 1412 85766037 29.25 29.60 29.10 29.40 0.15 0.51% 29.40 70 29.45 42 12.89
2017-08-25 2449 4065264 1341 119421011 29.40 29.60 29.25 29.35 0.05 -0.17% 29.35 157 29.40 6 12.87
2017-08-28 2449 3958513 1778 116400226 29.45 29.55 29.25 29.45 0.10 0.34% 29.45 40 29.50 166 12.92
2017-08-29 2449 3249571 1789 95182559 29.45 29.50 29.10 29.10 0.35 -1.19% 29.10 86 29.15 1 12.76
2017-08-30 2449 3479060 1959 101135890 29.20 29.30 29.00 29.00 0.10 -0.34% 29.00 254 29.10 3 12.72
2017-08-31 2449 3745951 1552 108725262 29.15 29.40 28.85 29.25 0.25 0.86% 29.20 137 29.25 14 12.83
2017-09-01 2449 2001102 996 58097539 29.30 29.30 28.95 28.95 0.30 -1.03% 28.95 143 29.00 7 12.70
2017-09-04 2449 1546301 798 45008452 29.05 29.30 28.95 29.15 0.20 0.69% 29.10 2 29.15 48 12.79
2017-09-05 2449 4390854 1428 128288878 29.15 29.35 29.00 29.35 0.20 0.69% 29.30 1 29.35 66 12.87
2017-09-06 2449 7948535 2672 233585664 29.45 29.55 29.20 29.20 0.15 -0.51% 29.20 173 29.30 228 12.81
2017-09-07 2449 2433048 1280 71280735 29.50 29.50 29.20 29.20 0.00 0% 29.20 254 29.30 197 12.81
2017-09-08 2449 11417138 4380 339135314 29.40 30.10 29.05 30.05 0.85 2.91% 30.05 29 30.10 192 13.18
2017-09-11 2449 5642406 3355 168467175 30.20 30.40 29.65 29.65 0.40 -1.33% 29.65 134 29.70 1 13.00
2017-09-12 2449 3866571 1728 115115254 29.70 29.95 29.60 29.95 0.30 1.01% 29.90 11 29.95 47 13.14
2017-09-13 2449 12785635 5054 390077639 30.20 30.95 29.90 30.70 0.75 2.5% 30.65 12 30.70 175 13.46
2017-09-14 2449 11568416 5059 359812875 31.00 31.45 30.65 31.15 0.45 1.47% 31.15 18 31.20 209 13.66
2017-09-15 2449 6750870 1816 208437356 31.15 31.15 30.40 31.00 0.15 -0.48% 30.85 2 31.00 424 13.60
2017-09-18 2449 12689979 3891 402296266 31.10 32.20 31.10 31.75 0.75 2.42% 31.70 22 31.75 106 13.93
2017-09-19 2449 10785937 4289 336266757 31.90 32.10 30.50 30.65 1.10 -3.46% 30.65 15 30.70 14 13.44
2017-09-20 2449 8513624 3411 262733866 30.85 31.25 30.40 31.10 0.45 1.47% 31.10 85 31.15 122 13.64
2017-09-21 2449 6171811 3257 190677297 31.00 31.05 30.70 31.00 0.10 -0.32% 30.95 47 31.00 467 13.60
2017-09-22 2449 5655399 2340 172635749 31.05 31.15 30.30 30.35 0.65 -2.1% 30.35 110 30.40 9 13.31
2017-09-25 2449 4564242 2352 137972310 30.50 30.65 29.90 30.20 0.15 -0.49% 30.20 6 30.25 25 13.25
2017-09-26 2449 7665050 3720 228079166 30.20 30.30 29.35 29.35 0.85 -2.81% 29.30 96 29.35 33 12.87
2017-09-27 2449 4425147 2360 133094817 29.55 30.55 29.55 30.20 0.85 2.9% 30.15 22 30.20 47 13.25
2017-09-28 2449 3685153 1876 109653322 30.50 30.50 29.45 29.60 0.60 -1.99% 29.60 279 29.65 14 12.98
2017-09-29 2449 4509549 1990 132588847 29.60 29.75 29.00 29.75 0.15 0.51% 29.70 3 29.75 86 13.05
2017-09-30 2449 1549208 1055 46110281 29.80 30.05 29.55 29.75 0.00 0% 29.70 11 29.75 21 13.05
2017-10-02 2449 5912297 2006 179496552 29.90 30.65 29.75 30.55 0.80 2.69% 30.50 91 30.55 87 13.40
2017-10-03 2449 11017557 4031 339340429 30.55 31.20 30.50 31.00 0.45 1.47% 30.95 1 31.00 164 13.60
2017-10-05 2449 4601115 2105 142549094 31.10 31.15 30.85 30.90 0.10 -0.32% 30.90 81 30.95 55 13.55
2017-10-06 2449 8193865 2718 254417215 31.00 31.25 30.60 31.15 0.25 0.81% 31.05 3 31.15 148 13.66
2017-10-11 2449 5047343 2694 156660852 31.30 31.50 30.60 30.70 0.45 -1.44% 30.70 82 30.80 76 13.46
2017-10-12 2449 3387080 1586 104809162 31.00 31.15 30.75 31.00 0.30 0.98% 30.95 37 31.00 66 13.60
2017-10-13 2449 12371808 5188 393968686 31.10 32.55 31.00 31.90 0.90 2.9% 31.85 32 31.90 105 13.99
2017-10-16 2449 4561087 2377 145190502 32.10 32.20 31.65 31.85 0.05 -0.16% 31.80 64 31.85 51 13.97
2017-10-17 2449 3623577 1532 115124196 31.95 32.00 31.65 31.65 0.20 -0.63% 31.65 67 31.70 85 13.88
2017-10-18 2449 4842215 2119 153810389 32.00 32.30 31.40 31.50 0.15 -0.47% 31.50 279 31.60 35 13.82
2017-10-19 2449 5263387 3091 168119085 31.60 32.20 31.60 31.80 0.30 0.95% 31.80 74 31.85 3 13.95
2017-10-20 2449 12636533 3134 408149773 31.85 32.50 31.75 32.50 0.70 2.2% 32.45 8 32.50 3 14.25
2017-10-23 2449 15554534 5981 514837640 33.20 33.55 32.50 32.55 0.05 0.15% 32.55 156 32.60 16 14.28
2017-10-24 2449 5697104 2826 187356933 32.65 33.25 32.55 32.90 0.35 1.08% 32.90 48 32.95 73 14.43
2017-10-25 2449 10614182 4216 353973006 33.15 33.85 32.80 33.60 0.70 2.13% 33.60 48 33.65 39 14.74
2017-10-26 2449 9253699 4692 302159187 33.45 33.45 32.35 32.40 1.20 -3.57% 32.35 255 32.40 94 14.21
2017-10-27 2449 8631500 4139 274325744 32.45 32.45 31.10 31.60 0.80 -2.47% 31.60 34 31.70 27 13.86
2017-10-30 2449 4056013 1752 128398952 31.85 32.05 31.35 31.70 0.10 0.32% 31.70 36 31.75 24 13.90
2017-10-31 2449 5951060 2524 191043003 31.75 32.60 31.55 31.95 0.25 0.79% 31.95 128 32.05 11 14.01
2017-11-01 2449 4949568 2360 158928426 32.20 32.35 31.95 32.10 0.15 0.47% 32.10 46 32.20 46 14.08
2017-11-02 2449 4994462 2221 160530633 32.30 32.55 31.65 31.75 0.35 -1.09% 31.75 81 31.80 65 13.93
2017-11-03 2449 3373624 1298 107162266 32.05 32.05 31.60 31.75 0.00 0% 31.75 101 31.80 17 13.93
2017-11-06 2449 6356103 2924 198814686 31.80 31.85 31.00 31.05 0.70 -2.2% 31.05 120 31.10 6 13.62
2017-11-07 2449 11565633 5899 351699514 30.80 30.80 30.15 30.60 0.45 -1.45% 30.60 136 30.65 5 13.42
2017-11-08 2449 6389639 3198 196344328 30.35 31.20 30.30 31.20 0.60 1.96% 31.10 5 31.20 234 13.68
2017-11-09 2449 4640799 2474 143113566 31.25 31.35 30.50 30.50 0.70 -2.24% 30.50 140 30.55 12 13.38
2017-11-10 2449 4446160 2339 134005881 30.35 30.40 30.00 30.25 0.25 -0.82% 30.25 2 30.30 12 14.83
2017-11-13 2449 2370928 1193 71581190 30.15 30.60 30.00 30.10 0.15 -0.5% 30.10 32 30.15 7 14.75
2017-11-14 2449 2620785 1295 79228119 30.15 30.60 30.05 30.10 0.00 0% 30.10 53 30.20 5 14.75
2017-11-15 2449 3749436 2119 114555081 30.15 30.80 30.15 30.75 0.65 2.16% 30.70 74 30.75 38 15.07
2017-11-16 2449 2885581 1369 87833870 30.50 30.60 30.25 30.60 0.15 -0.49% 30.55 6 30.60 52 15.00
2017-11-17 2449 5226773 2356 161234895 30.90 31.10 30.60 30.60 0.00 0% 30.60 85 30.80 4 15.00
2017-11-20 2449 8570706 3303 268988421 31.00 31.85 30.75 31.75 1.15 3.76% 31.70 68 31.75 143 15.56
2017-11-21 2449 13412908 5134 432551574 32.00 32.60 31.85 32.25 0.50 1.57% 32.25 42 32.30 101 15.81
2017-11-22 2449 5079958 2598 163731034 32.60 32.60 31.95 32.40 0.15 0.47% 32.35 2 32.40 108 15.88
2017-11-23 2449 2482705 1151 80029989 32.40 32.50 32.05 32.30 0.10 -0.31% 32.25 5 32.30 21 15.83
2017-11-24 2449 5722576 1331 183336529 32.45 32.45 31.90 31.95 0.35 -1.08% 31.90 13 31.95 2 15.66
2017-11-27 2449 4028139 2220 126645090 32.30 32.30 30.95 31.40 0.55 -1.72% 31.35 8 31.45 26 15.39
2017-11-28 2449 3607569 1905 112625758 31.65 31.65 31.00 31.05 0.35 -1.11% 31.05 20 31.10 174 15.22
2017-11-29 2449 4590690 1471 142654554 31.25 31.25 31.00 31.25 0.20 0.64% 31.20 10 31.25 146 15.32
2017-11-30 2449 2648565 1091 82195915 30.85 31.25 30.85 31.10 0.15 -0.48% 31.00 341 31.10 25 15.25
2017-12-01 2449 4932336 2531 153421725 31.35 31.55 30.65 31.00 0.10 -0.32% 31.00 47 31.10 22 15.20
2017-12-04 2449 1314500 578 40752043 31.10 31.20 30.60 31.00 0.00 0% 31.00 46 31.05 11 15.20
2017-12-05 2449 3968515 2027 120461274 30.60 30.70 29.50 30.50 0.50 -1.61% 30.50 22 30.55 19 14.95
2017-12-06 2449 7444954 2828 221111340 30.10 30.35 29.40 29.40 1.10 -3.61% 29.40 94 29.50 8 14.41
2017-12-07 2449 9962290 4118 284422329 29.35 29.35 28.25 28.25 1.15 -3.91% 28.25 149 28.30 7 13.85
2017-12-08 2449 3775405 2001 107490866 28.35 28.80 28.15 28.45 0.20 0.71% 28.45 51 28.50 2 13.95
2017-12-11 2449 3123533 1559 90720507 28.55 29.45 28.50 29.25 0.80 2.81% 29.20 3 29.25 40 14.34
2017-12-12 2449 1786208 795 51988336 29.30 29.30 28.90 29.05 0.20 -0.68% 29.05 27 29.10 8 14.24
2017-12-13 2449 1749290 709 50820548 29.15 29.25 28.85 29.20 0.15 0.52% 29.15 1 29.20 13 14.31
2017-12-14 2449 2178208 1071 64224139 29.35 29.90 29.15 29.65 0.45 1.54% 29.60 30 29.65 103 14.53
2017-12-15 2449 7269058 4068 209988879 29.65 29.70 28.45 29.10 0.55 -1.85% 29.10 117 29.15 18 14.26
2017-12-18 2449 3075108 1666 88773282 28.50 29.30 28.50 29.05 0.05 -0.17% 29.00 2 29.05 13 14.24
2017-12-19 2449 1962178 1601 56607009 29.05 29.20 28.70 28.75 0.30 -1.03% 28.75 92 28.85 27 14.09
2017-12-20 2449 6460670 2560 192460944 28.70 30.25 28.70 29.60 0.85 2.96% 29.60 214 29.70 2 14.51
2017-12-21 2449 1799658 992 53266436 29.50 29.75 29.45 29.70 0.10 0.34% 29.60 14 29.70 12 14.56
2017-12-22 2449 1119545 679 32836712 29.80 29.80 29.15 29.30 0.40 -1.35% 29.30 35 29.35 2 14.36
2017-12-25 2449 578168 327 16875326 29.30 29.40 29.00 29.10 0.20 -0.68% 29.10 58 29.25 1 14.26
2017-12-26 2449 1791732 1111 52619716 29.30 29.65 29.05 29.45 0.35 1.2% 29.40 2 29.50 10 14.44
2017-12-27 2449 1175369 932 34714602 29.45 29.70 29.30 29.40 0.05 -0.17% 29.40 8 29.50 2 14.41
2017-12-28 2449 1097236 661 32181749 29.40 29.50 29.20 29.25 0.15 -0.51% 29.20 93 29.25 8 14.34
2017-12-29 2449 5083172 2306 152254334 29.35 30.40 29.35 30.25 1.00 3.42% 30.20 18 30.25 5 14.83