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　23.05
0
0%		22.40
-0.65
-2.82%		21.35
-1.05
-4.69%		 　21.60
0.25
1.17%		21.80
0.2
0.93%		21.80
0
0%		21.55
-0.25
-1.15%		21.55
0
0%		 　21.40
-0.15
-0.7%		21.35
-0.05
-0.23%		21.80
0.45
2.11%		22.05
0.25
1.15%		22.10
0.05
0.23%		 　22.00
-0.1
-0.45%		23.05
1.05
4.77%		23.90
0.85
3.69%		23.55
-0.35
-1.46%		23.40
-0.15
-0.64%		 　23.50
0.1
0.43%		23.30
-0.2
-0.85%		23.30
0
0%		 22.35
2 月　　　　　　　　　　22.90
-0.4
-1.72%		23.40
0.5
2.18%		23.35
-0.05
-0.21%		23.35
0
0%		 　　22.95
-0.4
-1.71%		23.10
0.15
0.65%		23.70
0.6
2.6%		24.80
1.1
4.64%		25.75
0.95
3.83%		 　25.60
-0.15
-0.58%		26.10
0.5
1.95%		25.25
-0.85
-3.26%		 24.57
3 月　　　25.85
0.6
2.38%		25.40
-0.45
-1.74%		25.15
-0.25
-0.98%		24.70
-0.45
-1.79%		24.60
-0.1
-0.4%		 　24.50
-0.1
-0.41%		24.65
0.15
0.61%		24.95
0.3
1.22%		24.40
-0.55
-2.2%		24.55
0.15
0.61%		 　26.70
2.15
8.76%		26.00
-0.7
-2.62%		26.10
0.1
0.38%		26.05
-0.05
-0.19%		25.35
-0.7
-2.69%		 　25.70
0.35
1.38%		25.70
0
0%		25.90
0.2
0.78%		25.50
-0.4
-1.54%		26.25
0.75
2.94%		 25.53
4 月26.70
0.45
1.71%		27.05
0.35
1.31%		27.50
0.45
1.66%		 　　　27.75
0.25
0.91%		27.75
0
0%		27.95
0.2
0.72%		28.25
0.3
1.07%		28.35
0.1
0.35%		 　28.55
0.2
0.71%		 28.55
0
0%		28.50
-0.05
-0.18%		28.30
-0.2
-0.7%		 　30.10
1.8
6.36%		28.55
-1.55
-5.15%		28.70
0.15
0.53%		28.50
-0.2
-0.7%		28.50
0
0%		 　29.00
0.5
1.75%		28.60
-0.4
-1.38%		 28.38
5 月　28.45
-0.15
-0.52%		28.65
0.2
0.7%		 　28.95
0.3
1.05%		29.25
0.3
1.04%		29.45
0.2
0.68%		29.00
-0.45
-1.53%		28.80
-0.2
-0.69%		 　28.40
-0.4
-1.39%		28.55
0.15
0.53%		29.85
1.3
4.55%		29.40
-0.45
-1.51%		26.65
-2.75
-9.35%		 　27.00
0.35
1.31%		 26.55
-0.45
-1.67%		25.40
-1.15
-4.33%		25.40
0
0%		 　25.50
0.1
0.39%		24.60
-0.9
-3.53%		25.60
1
4.07%		25.70
0.1
0.39%		26.30
0.6
2.33%		27.46
6 月 　26.90
0.6
2.28%		26.00
-0.9
-3.35%		25.80
-0.2
-0.77%		26.00
0.2
0.78%		 　　26.15
0.15
0.58%		26.30
0.15
0.57%		26.30
0
0%		25.50
-0.8
-3.04%		25.20
-0.3
-1.18%		 　24.95
-0.25
-0.99%		25.70
0.75
3.01%		26.25
0.55
2.14%		26.30
0.05
0.19%		26.00
-0.3
-1.14%		 　26.60
0.6
2.31%		26.30
-0.3
-1.13%		26.15
-0.15
-0.57%		26.80
0.65
2.49%		26.80
0
0%		 26.45
7 月29.00
2.2
8.21%		28.95
-0.05
-0.17%		28.00
-0.95
-3.28%		29.00
1
3.57%		29.30
0.3
1.03%		 　29.25
-0.05
-0.17%		29.20
-0.05
-0.17%		29.40
0.2
0.68%		30.00
0.6
2.04%		31.10
1.1
3.67%		 　31.50
0.4
1.29%		31.40
-0.1
-0.32%		32.55
1.15
3.66%		30.30
-2.25
-6.91%		30.45
0.15
0.5%		 　32.30
1.85
6.08%		32.40
0.1
0.31%		32.05
-0.35
-1.08%		32.45
0.4
1.25%		32.50
0.05
0.15%		 　32.00
-0.5
-1.54%		32.45
0.45
1.41%		32.55
0.1
0.31%		30.86
8 月32.90
0.35
1.08%		31.25
-1.65
-5.02%		 　30.90
-0.35
-1.12%		32.10
1.2
3.88%		31.75
-0.35
-1.09%		31.70
-0.05
-0.16%		 　　32.15
0.45
1.42%		31.55
-0.6
-1.87%		31.10
-0.45
-1.43%		33.25
2.15
6.91%		34.25
1
3.01%		 　33.80
-0.45
-1.31%		33.45
-0.35
-1.04%		33.95
0.5
1.49%		34.70
0.75
2.21%		34.05
-0.65
-1.87%		 　33.40
-0.65
-1.91%		33.40
0
0%		34.20
0.8
2.4%		34.50
0.3
0.88%		34.15
-0.35
-1.01%		 32.98
9 月　34.80
0.65
1.9%		34.40
-0.4
-1.15%		34.35
-0.05
-0.15%		34.60
0.25
0.73%		34.95
0.35
1.01%		 　34.70
-0.25
-0.72%		34.00
-0.7
-2.02%		34.10
0.1
0.29%		34.85
0.75
2.2%		 　　34.40
-0.45
-1.29%		33.65
-0.75
-2.18%		34.05
0.4
1.19%		34.25
0.2
0.59%		35.00
0.75
2.19%		 　36.60
1.6
4.57%		37.45
0.85
2.32%		37.70
0.25
0.67%		35.00
-2.7
-7.16%		34.85
-0.15
-0.43%		 34.95
10 月34.85
0
0%		35.20
0.35
1%		34.55
-0.65
-1.85%		34.95
0.4
1.16%		 　35.65
0.7
2%		35.60
-0.05
-0.14%		35.00
-0.6
-1.69%		 　　　36.00
1
2.86%		36.05
0.05
0.14%		36.45
0.4
1.11%		35.70
-0.75
-2.06%		35.80
0.1
0.28%		 　35.70
-0.1
-0.28%		35.70
0
0%		36.30
0.6
1.68%		36.75
0.45
1.24%		36.20
-0.55
-1.5%		 　38.10
1.9
5.25%		37.90
-0.2
-0.52%		38.00
0.1
0.26%		38.25
0.25
0.66%		36.17
11 月37.80
-0.45
-1.18%		 　37.90
0.1
0.26%		37.85
-0.05
-0.13%		37.30
-0.55
-1.45%		36.75
-0.55
-1.47%		37.45
0.7
1.9%		 　36.85
-0.6
-1.6%		39.50
2.65
7.19%		38.80
-0.7
-1.77%		37.50
-1.3
-3.35%		37.35
-0.15
-0.4%		 　38.20
0.85
2.28%		37.65
-0.55
-1.44%		38.00
0.35
0.93%		38.25
0.25
0.66%		37.95
-0.3
-0.78%		 　37.70
-0.25
-0.66%		37.20
-0.5
-1.33%		37.00
-0.2
-0.54%		37.50
0.5
1.35%		36.90
-0.6
-1.6%		 37.58
12 月　36.25
-0.65
-1.76%		36.05
-0.2
-0.55%		36.20
0.15
0.42%		37.15
0.95
2.62%		37.20
0.05
0.13%		 　37.80
0.6
1.61%		38.40
0.6
1.59%		38.05
-0.35
-0.91%		38.05
0
0%		38.60
0.55
1.45%		 　38.70
0.1
0.26%		39.00
0.3
0.78%		38.85
-0.15
-0.38%		38.95
0.1
0.26%		38.45
-0.5
-1.28%		 　37.60
-0.85
-2.21%		37.75
0.15
0.4%		38.00
0.25
0.66%		37.45
-0.55
-1.45%		37.45
0
0%		 　37.95
0.5
1.34%		37.55
-0.4
-1.05%		37.83

說明:最高漲幅:8.76%最低跌幅:-9.35% 最高價:39.50最低價:21.35平均價:30.61,灰色底表示週末,漲156天(92.8)元,跌125天(-58.35)元,平盤22天
9%=2,8%=4,7%=2,6%=4,5%=7,4%=7,3%=7,2%=38,1%=61,0%=46,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=23,-6%=33,-7%=53,

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
2019-01-02 2449 5306443 2146 121875230 23.20 23.25 22.65 23.05 0.20 0% 23.00 11 23.05 77 15.68
2019-01-03 2449 7752449 2861 176581301 22.90 23.20 22.30 22.40 0.65 -2.82% 22.40 92 22.45 1 15.24
2019-01-04 2449 15276495 5209 328305937 22.40 22.45 21.05 21.35 1.05 -4.69% 21.35 73 21.40 13 14.52
2019-01-07 2449 7322697 2830 158909051 21.80 21.95 21.50 21.60 0.25 1.17% 21.55 131 21.60 41 14.69
2019-01-08 2449 2775366 1422 60529152 21.65 21.95 21.65 21.80 0.20 0.93% 21.80 27 21.85 197 14.83
2019-01-09 2449 4774077 1952 104311475 21.95 22.00 21.75 21.80 0.00 0% 21.80 513 21.85 7 14.83
2019-01-10 2449 6126010 2449 132030815 21.80 21.85 21.40 21.55 0.25 -1.15% 21.55 111 21.60 73 14.66
2019-01-11 2449 3569785 1530 77434793 21.75 21.90 21.55 21.55 0.00 0% 21.55 21 21.60 20 14.66
2019-01-14 2449 3623512 2001 78067799 21.60 21.80 21.20 21.40 0.15 -0.7% 21.35 90 21.40 16 14.56
2019-01-15 2449 4735269 1676 101574057 21.30 21.70 21.30 21.35 0.05 -0.23% 21.35 89 21.40 57 14.52
2019-01-16 2449 9184496 3618 200984211 21.80 22.15 21.75 21.80 0.45 2.11% 21.80 434 21.85 20 14.83
2019-01-17 2449 6043201 3110 133115362 22.05 22.20 21.90 22.05 0.25 1.15% 22.05 4 22.10 144 15.00
2019-01-18 2449 4748489 2472 105443701 22.25 22.40 22.00 22.10 0.05 0.23% 22.10 110 22.20 3 15.03
2019-01-21 2449 3819107 1695 84099854 22.25 22.25 21.85 22.00 0.10 -0.45% 21.95 30 22.00 543 14.97
2019-01-22 2449 24583544 8387 569058562 22.20 23.60 22.20 23.05 1.05 4.77% 23.05 473 23.10 1 15.68
2019-01-23 2449 21569923 8266 511155797 23.30 23.95 23.30 23.90 0.85 3.69% 23.85 119 23.90 332 16.26
2019-01-24 2449 7383607 3391 174111738 23.80 23.80 23.40 23.55 0.35 -1.46% 23.55 70 23.60 68 16.02
2019-01-25 2449 12751452 4446 297647673 23.45 23.60 23.05 23.40 0.15 -0.64% 23.40 126 23.45 74 15.92
2019-01-28 2449 7566048 2972 177820918 23.60 23.70 23.25 23.50 0.10 0.43% 23.50 2702 23.55 87 15.99
2019-01-29 2449 6447255 2548 150239989 23.30 23.55 23.00 23.30 0.20 -0.85% 23.30 1051 23.35 1 15.85
2019-01-30 2449 4599709 1589 107286772 23.25 23.45 23.20 23.30 0.00 0% 23.30 841 23.35 52 15.85
2019-02-11 2449 4313152 1934 99384977 23.60 23.60 22.80 22.90 0.40 -1.72% 22.90 270 22.95 12 15.58
2019-02-12 2449 6498439 2280 152648318 23.15 23.75 23.10 23.40 0.50 2.18% 23.40 78 23.45 77 15.92
2019-02-13 2449 3791409 1338 88333267 23.45 23.60 23.15 23.35 0.05 -0.21% 23.30 64 23.35 27 15.88
2019-02-14 2449 2847815 1169 66551677 23.25 23.45 23.20 23.35 0.00 0% 23.35 62 23.40 25 15.88
2019-02-18 2449 2453972 1199 56453604 23.10 23.10 22.95 22.95 0.05 -1.71% 22.95 35 23.00 73 15.61
2019-02-19 2449 3224810 1347 74184857 22.90 23.10 22.90 23.10 0.15 0.65% 23.05 31 23.10 72 15.71
2019-02-20 2449 13742010 4694 324715127 23.30 23.90 23.10 23.70 0.60 2.6% 23.65 385 23.75 11 16.12
2019-02-21 2449 24693363 9681 606276101 24.00 25.40 23.90 24.80 1.10 4.64% 24.75 91 24.80 30 16.87
2019-02-22 2449 36452794 14340 934900375 24.55 26.40 24.55 25.75 0.95 3.83% 25.75 158 25.80 22 17.52
2019-02-25 2449 21917499 7874 567223336 25.90 26.30 25.30 25.60 0.15 -0.58% 25.60 59 25.65 51 17.42
2019-02-26 2449 10542837 4493 271883212 25.90 26.25 25.50 26.10 0.50 1.95% 26.10 69 26.15 191 17.76
2019-02-27 2449 9246294 3980 235007444 25.90 26.05 25.20 25.25 0.85 -3.26% 25.25 177 25.30 3 17.18
2019-03-04 2449 11553960 4604 292789854 25.25 25.95 24.80 25.85 0.60 2.38% 25.80 55 25.85 60 17.58
2019-03-05 2449 8752836 4331 223967415 25.80 26.10 25.40 25.40 0.45 -1.74% 25.40 21 25.45 1 17.28
2019-03-06 2449 6803442 3102 172721383 25.50 25.80 25.15 25.15 0.25 -0.98% 25.15 148 25.20 1 17.11
2019-03-07 2449 6902571 3487 172661496 25.30 25.40 24.65 24.70 0.45 -1.79% 24.65 199 24.70 15 16.80
2019-03-08 2449 4847963 2201 119538680 24.65 24.90 24.50 24.60 0.10 -0.4% 24.60 77 24.65 13 16.73
2019-03-11 2449 5567925 2174 137174437 24.65 24.85 24.50 24.50 0.10 -0.41% 24.50 178 24.55 3 16.67
2019-03-12 2449 9639261 4548 239866490 24.80 25.25 24.55 24.65 0.15 0.61% 24.65 35 24.70 55 16.77
2019-03-13 2449 6819009 3169 168971875 24.70 24.95 24.55 24.95 0.30 1.22% 24.90 4 24.95 17 16.97
2019-03-14 2449 10412085 4475 256460844 25.25 25.25 24.30 24.40 0.55 -2.2% 24.40 314 24.45 11 16.60
2019-03-15 2449 11976384 5002 291771012 24.20 24.80 23.80 24.55 0.15 0.61% 24.50 387 24.70 10 16.70
2019-03-18 2449 40337539 14227 1055247334 25.75 26.70 25.70 26.70 2.15 8.76% 26.60 9 26.70 219 18.16
2019-03-19 2449 19299686 7764 508656536 27.05 27.35 25.90 26.00 0.70 -2.62% 26.00 182 26.05 6 17.69
2019-03-20 2449 9767469 5131 255128194 26.40 26.40 25.95 26.10 0.10 0.38% 26.10 11 26.15 69 17.76
2019-03-21 2449 6068521 2517 158368813 26.25 26.35 26.00 26.05 0.05 -0.19% 26.05 53 26.10 31 17.72
2019-03-22 2449 13538775 7141 345808639 26.20 26.30 25.10 25.35 0.70 -2.69% 25.35 42 25.40 23 17.24
2019-03-25 2449 7475189 3425 189464878 25.00 25.70 24.90 25.70 0.35 1.38% 25.65 38 25.70 190 17.48
2019-03-26 2449 7312983 3447 189126717 25.80 26.25 25.55 25.70 0.00 0% 25.70 144 25.75 14 17.48
2019-03-27 2449 3466604 1670 89641173 25.95 26.10 25.70 25.90 0.20 0.78% 25.85 16 25.90 147 17.62
2019-03-28 2449 4268714 2066 109296937 25.85 25.90 25.50 25.50 0.40 -1.54% 25.50 134 25.55 23 17.35
2019-03-29 2449 14466444 5539 379830928 25.80 26.75 25.70 26.25 0.75 2.94% 26.25 102 26.30 829 17.86
2019-04-01 2449 14514030 4716 384767606 26.50 26.75 26.15 26.70 0.45 1.71% 26.70 5 26.75 230 18.16
2019-04-02 2449 18778487 8111 512513559 27.00 27.75 27.00 27.05 0.35 1.31% 27.05 144 27.10 34 18.40
2019-04-03 2449 17040605 5335 469662623 27.50 27.85 27.40 27.50 0.45 1.66% 27.45 51 27.50 171 18.71
2019-04-08 2449 13738628 5372 380318769 27.90 28.10 27.30 27.75 0.25 0.91% 27.70 15 27.75 55 18.88
2019-04-09 2449 6229937 2713 173671205 28.00 28.05 27.75 27.75 0.00 0% 27.70 120 27.75 13 18.88
2019-04-10 2449 22045033 8141 625267996 27.80 28.80 27.75 27.95 0.20 0.72% 27.95 289 28.00 139 19.01
2019-04-11 2449 13734322 4814 386172383 28.50 28.50 27.85 28.25 0.30 1.07% 28.20 81 28.25 161 19.22
2019-04-12 2449 11835714 4544 333099877 28.10 28.50 27.50 28.35 0.10 0.35% 28.35 139 28.40 70 19.29
2019-04-15 2449 15273906 5641 434448294 28.45 28.70 28.10 28.55 0.20 0.71% 28.55 74 28.60 14 19.42
2019-04-17 2449 32907074 8906 939779358 28.25 28.95 28.25 28.55 0.55 0% 28.50 560 28.55 17 19.42
2019-04-18 2449 21656632 8825 617636358 28.85 28.95 28.15 28.50 0.05 -0.18% 28.50 182 28.55 32 19.39
2019-04-19 2449 5781566 2873 164881705 28.80 28.90 28.30 28.30 0.20 -0.7% 28.30 105 28.40 36 19.25
2019-04-22 2449 30100259 11655 888144270 29.05 30.15 28.60 30.10 1.80 6.36% 30.10 131 30.15 238 20.48
2019-04-23 2449 18430273 8379 532114910 29.80 30.00 28.45 28.55 1.55 -5.15% 28.55 395 28.60 5 19.42
2019-04-24 2449 8975158 4190 256698576 28.70 28.90 28.40 28.70 0.15 0.53% 28.65 7 28.70 349 19.52
2019-04-25 2449 6898461 3967 196516686 28.75 28.80 28.25 28.50 0.20 -0.7% 28.45 33 28.50 97 19.39
2019-04-26 2449 6126971 3150 174936021 28.50 28.75 28.25 28.50 0.00 0% 28.50 23 28.55 7 19.39
2019-04-29 2449 11380988 3850 326133095 28.75 29.10 28.00 29.00 0.50 1.75% 28.95 4 29.00 77 19.73
2019-04-30 2449 7379655 3243 210795173 29.00 29.05 28.35 28.60 0.40 -1.38% 28.55 267 28.60 83 19.46
2019-05-02 2449 4098083 2282 116273803 28.70 28.70 28.15 28.45 0.15 -0.52% 28.40 27 28.45 24 19.35
2019-05-03 2449 2757842 1817 78856689 28.60 28.70 28.50 28.65 0.20 0.7% 28.60 75 28.65 5 19.49
2019-05-06 2449 10609836 4111 304586351 28.45 28.95 28.20 28.95 0.30 1.05% 28.90 3 28.95 178 19.69
2019-05-07 2449 13121128 5603 387346736 29.45 29.90 29.20 29.25 0.30 1.04% 29.25 77 29.30 22 19.90
2019-05-08 2449 7072480 3321 207404055 29.00 29.50 28.90 29.45 0.20 0.68% 29.40 10 29.45 459 20.03
2019-05-09 2449 7349530 3465 213717670 29.50 29.50 28.80 29.00 0.45 -1.53% 28.95 137 29.00 56 19.46
2019-05-10 2449 14726226 5709 431550652 29.40 29.90 28.45 28.80 0.20 -0.69% 28.80 128 28.85 105 19.33
2019-05-13 2449 6186399 2872 175881548 28.55 28.70 28.20 28.40 0.40 -1.39% 28.40 179 28.45 49 19.06
2019-05-14 2449 11739985 4928 328694767 27.80 28.90 27.10 28.55 0.15 0.53% 28.50 29 28.55 41 19.16
2019-05-15 2449 16259665 7084 481204039 28.70 29.90 28.65 29.85 1.30 4.55% 29.80 213 29.85 623 20.03
2019-05-16 2449 11231902 4411 334855911 29.85 30.10 29.40 29.40 0.45 -1.51% 29.40 14 29.45 25 19.73
2019-05-17 2449 25342495 10662 705464027 29.40 29.40 26.65 26.65 2.75 -9.35% 26.65 26 26.70 29 17.89
2019-05-20 2449 19191700 8268 503797687 26.45 27.35 25.15 27.00 0.35 1.31% 27.00 25 27.05 10 18.12
2019-05-22 2449 5436862 2608 145446173 26.70 26.90 26.55 26.55 0.15 -1.67% 26.55 8 26.60 11 17.82
2019-05-23 2449 10504494 4790 267918893 25.95 26.10 25.10 25.40 1.15 -4.33% 25.40 139 25.45 62 17.05
2019-05-24 2449 8419418 3233 216568950 25.15 25.95 25.15 25.40 0.00 0% 25.40 102 25.50 2 17.05
2019-05-27 2449 2675006 1456 68531898 25.65 25.85 25.50 25.50 0.10 0.39% 25.50 52 25.55 104 17.11
2019-05-28 2449 8273129 2317 208016775 25.65 26.00 24.60 24.60 0.90 -3.53% 24.60 139 24.85 176 16.51
2019-05-29 2449 6361156 2972 160314737 24.80 25.65 24.35 25.60 1.00 4.07% 25.55 3 25.60 200 17.18
2019-05-30 2449 6102119 2440 157269894 25.60 26.00 25.55 25.70 0.10 0.39% 25.70 69 25.80 20 17.25
2019-05-31 2449 4445406 2178 116095769 25.60 26.40 25.60 26.30 0.60 2.33% 26.30 21 26.35 65 17.65
2019-06-03 2449 5170646 2497 137455420 25.90 27.05 25.65 26.90 0.60 2.28% 26.85 16 26.90 99 18.05
2019-06-04 2449 10995489 5377 293272656 27.00 27.40 26.00 26.00 0.90 -3.35% 26.00 71 26.10 1 17.45
2019-06-05 2449 7414617 3505 193558926 26.35 26.50 25.80 25.80 0.20 -0.77% 25.80 102 25.85 1 17.32
2019-06-06 2449 5564827 2986 145266202 26.15 26.40 25.80 26.00 0.20 0.78% 25.95 179 26.00 27 17.45
2019-06-10 2449 4856613 3089 127191223 26.45 26.45 26.05 26.15 0.15 0.58% 26.15 45 26.20 30 17.55
2019-06-11 2449 3291090 1770 86541214 26.30 26.40 26.20 26.30 0.15 0.57% 26.30 69 26.35 11 17.65
2019-06-12 2449 4291693 2196 113333987 26.40 26.60 26.25 26.30 0.00 0% 26.30 29 26.35 4 17.65
2019-06-13 2449 9123320 4299 233811133 26.05 26.05 25.45 25.50 0.80 -3.04% 25.50 360 25.55 2 17.11
2019-06-14 2449 7753439 3636 198026600 25.65 26.00 25.20 25.20 0.30 -1.18% 25.20 289 25.30 7 16.91
2019-06-17 2449 4966373 2813 124735820 25.20 25.40 24.95 24.95 0.25 -0.99% 24.90 266 24.95 78 16.74
2019-06-18 2449 6468937 3432 164997122 25.05 25.75 25.05 25.70 0.75 3.01% 25.65 20 25.70 208 17.25
2019-06-19 2449 10184093 5229 267224421 26.30 26.45 26.05 26.25 0.55 2.14% 26.20 87 26.25 21 17.62
2019-06-20 2449 5363139 2334 140902740 26.25 26.40 26.15 26.30 0.05 0.19% 26.30 79 26.35 64 17.65
2019-06-21 2449 10374355 3137 270819982 26.35 26.40 25.80 26.00 0.30 -1.14% 26.00 91 26.05 228 17.45
2019-06-24 2449 7227766 3005 191371732 26.25 26.70 26.10 26.60 0.60 2.31% 26.60 23 26.65 278 17.85
2019-06-25 2449 11684185 5002 313149051 26.85 27.30 26.30 26.30 0.30 -1.13% 26.30 206 26.40 19 17.65
2019-06-26 2449 13022296 4407 339866284 26.30 26.55 25.90 26.15 0.15 -0.57% 26.15 1 26.20 239 17.55
2019-06-27 2449 14839924 5989 397632362 26.25 27.10 26.20 26.80 0.65 2.49% 26.75 291 26.80 8 17.99
2019-06-28 2449 13544270 5229 364288883 27.10 27.15 26.55 26.80 0.00 0% 26.75 64 26.80 124 17.99
2019-07-01 2449 29785130 10340 858942620 28.15 29.35 27.80 29.00 2.20 8.21% 28.95 19 29.00 975 19.46
2019-07-02 2449 13054285 5626 377652039 29.00 29.20 28.70 28.95 0.05 -0.17% 28.90 6 28.95 16 19.43
2019-07-03 2449 13352719 6221 377588566 29.00 29.00 28.00 28.00 0.95 -3.28% 28.00 315 28.05 13 18.79
2019-07-04 2449 19555192 8507 563889268 28.30 29.15 27.85 29.00 1.00 3.57% 29.00 1526 29.05 65 19.46
2019-07-05 2449 17691027 7617 519885629 29.30 29.70 28.85 29.30 0.30 1.03% 29.30 56 29.35 88 19.66
2019-07-08 2449 10916244 4412 320763032 29.30 29.65 29.10 29.25 0.05 -0.17% 29.25 119 29.30 3 19.63
2019-07-09 2449 7354751 3581 215683657 29.50 29.60 29.15 29.20 0.05 -0.17% 29.20 52 29.25 7 19.60
2019-07-10 2449 8157203 3305 240111901 29.50 29.65 29.25 29.40 0.20 0.68% 29.40 64 29.45 56 19.73
2019-07-11 2449 17882903 6972 533338786 29.70 30.00 29.55 30.00 0.60 2.04% 29.95 68 30.00 863 20.13
2019-07-12 2449 28754241 12312 891852551 30.25 31.45 30.25 31.10 1.10 3.67% 31.05 98 31.10 6 20.87
2019-07-15 2449 17221555 5965 541712617 31.35 31.75 31.10 31.50 0.40 1.29% 31.45 208 31.50 2863 21.14
2019-07-16 2449 14061386 5867 442410709 31.70 31.85 31.15 31.40 0.10 -0.32% 31.40 27 31.45 64 21.07
2019-07-17 2449 26477507 10127 850132260 31.40 32.70 31.30 32.55 1.15 3.66% 32.50 73 32.55 7 21.85
2019-07-18 2449 19005609 8631 586300893 31.20 31.40 30.30 30.30 0.00 -6.91% 30.30 124 30.35 3 20.34
2019-07-19 2449 29700097 9975 923136936 30.80 31.60 30.45 30.45 0.15 0.5% 30.45 94 30.50 165 20.44
2019-07-22 2449 28015200 12259 895339244 31.30 32.40 31.15 32.30 1.85 6.08% 32.25 7 32.30 315 21.68
2019-07-23 2449 22086442 8983 711300728 32.80 32.90 31.55 32.40 0.10 0.31% 32.35 1 32.40 189 21.74
2019-07-24 2449 9455911 4888 303335702 32.40 32.45 31.70 32.05 0.35 -1.08% 32.05 34 32.10 55 21.51
2019-07-25 2449 15034168 6170 489224530 32.60 32.90 32.25 32.45 0.40 1.25% 32.45 135 32.50 14 21.78
2019-07-26 2449 6167909 3303 200399102 32.45 32.65 32.15 32.50 0.05 0.15% 32.50 82 32.55 11 21.81
2019-07-29 2449 7948600 3615 256072950 32.60 32.85 31.85 32.00 0.50 -1.54% 32.00 108 32.05 5 21.48
2019-07-30 2449 12274512 5241 394336830 32.00 32.60 31.65 32.45 0.45 1.41% 32.45 1 32.50 257 21.78
2019-07-31 2449 12206673 5048 393105576 32.45 32.70 31.70 32.55 0.10 0.31% 32.55 34 32.60 1119 21.85
2019-08-01 2449 20138130 7936 664037644 31.85 33.55 31.85 32.90 0.35 1.08% 32.90 2 32.95 21 22.08
2019-08-02 2449 13843595 6021 437657212 31.85 32.20 31.10 31.25 1.65 -5.02% 31.25 343 31.30 1 20.97
2019-08-05 2449 15014472 5962 469263948 31.25 31.90 30.80 30.90 0.35 -1.12% 30.90 20 30.95 35 20.74
2019-08-06 2449 19791351 8943 621255670 30.05 32.10 30.05 32.10 1.20 3.88% 32.05 22 32.10 122 21.54
2019-08-07 2449 15568328 6365 498858121 31.95 32.60 31.60 31.75 0.35 -1.09% 31.75 57 31.80 6 21.31
2019-08-08 2449 19263333 4200 612343323 31.80 32.15 31.60 31.70 0.05 -0.16% 31.65 94 31.70 16 21.28
2019-08-12 2449 8832989 3361 283466881 31.90 32.30 31.65 32.15 0.45 1.42% 32.15 10 32.20 101 21.58
2019-08-13 2449 10624832 3707 337427718 31.90 32.30 31.25 31.55 0.60 -1.87% 31.50 29 31.55 354 21.17
2019-08-14 2449 13094358 3814 415978489 32.10 32.25 31.10 31.10 0.45 -1.43% 31.10 101 31.20 3 18.51
2019-08-15 2449 53799918 19704 1758034063 31.10 33.60 30.95 33.25 2.15 6.91% 33.25 82 33.30 334 19.79
2019-08-16 2449 49562391 18548 1705131895 34.30 35.20 33.70 34.25 1.00 3.01% 34.25 15 34.30 39 20.39
2019-08-19 2449 21810652 10133 738899170 34.65 34.80 33.55 33.80 0.45 -1.31% 33.75 61 33.80 47 20.12
2019-08-20 2449 15744668 7055 531784070 34.15 34.40 33.30 33.45 0.35 -1.04% 33.45 65 33.50 26 19.91
2019-08-21 2449 47390260 18950 1617452351 33.65 35.05 33.30 33.95 0.50 1.49% 33.95 113 34.00 1275 20.21
2019-08-22 2449 28601940 10874 987173795 34.50 34.95 33.95 34.70 0.75 2.21% 34.70 1 34.75 52 20.65
2019-08-23 2449 23884932 9632 826341469 35.00 35.45 34.05 34.05 0.65 -1.87% 34.05 277 34.10 3 20.27
2019-08-26 2449 11007895 4990 368439721 33.00 33.85 32.80 33.40 0.65 -1.91% 33.40 222 33.50 40 19.88
2019-08-27 2449 8383475 3727 283210403 34.00 34.15 33.40 33.40 0.00 0% 33.40 483 33.45 1 19.88
2019-08-28 2449 15167549 6141 519626609 34.20 34.60 33.90 34.20 0.80 2.4% 34.20 147 34.30 22 20.36
2019-08-29 2449 20435436 8138 707749033 34.80 35.10 34.30 34.50 0.30 0.88% 34.45 61 34.50 5 20.54
2019-08-30 2449 13190544 5122 456041664 35.00 35.00 34.15 34.15 0.35 -1.01% 34.10 306 34.15 104 20.33
2019-09-02 2449 15214835 6199 529593432 34.40 35.30 34.35 34.80 0.65 1.9% 34.80 63 34.85 21 20.71
2019-09-03 2449 6394354 3370 220473697 34.85 34.95 34.30 34.40 0.40 -1.15% 34.40 11 34.45 29 20.48
2019-09-04 2449 9013985 4594 309900168 34.30 34.65 34.20 34.35 0.05 -0.15% 34.35 133 34.40 29 20.45
2019-09-05 2449 31692601 12991 1116576828 35.45 36.90 34.60 34.60 0.25 0.73% 34.60 461 34.65 1 20.60
2019-09-06 2449 23308508 9023 814919680 34.80 35.45 34.45 34.95 0.35 1.01% 34.95 149 35.00 250 20.80
2019-09-09 2449 10600022 4392 369843552 35.30 35.45 34.55 34.70 0.25 -0.72% 34.65 41 34.70 29 20.65
2019-09-10 2449 7913080 4052 270032870 34.50 34.60 33.85 34.00 0.70 -2.02% 34.00 112 34.05 8 20.24
2019-09-11 2449 6667360 3208 227158390 34.35 34.40 33.75 34.10 0.10 0.29% 34.10 22 34.20 14 20.30
2019-09-12 2449 9000470 3782 311990416 34.50 34.90 34.35 34.85 0.75 2.2% 34.85 31 34.90 213 20.74
2019-09-16 2449 7355754 3171 253689481 34.90 34.95 34.30 34.40 0.45 -1.29% 34.40 171 34.45 1 20.48
2019-09-17 2449 14741428 5525 498210461 34.25 34.25 33.60 33.65 0.75 -2.18% 33.60 364 33.65 27 20.03
2019-09-18 2449 13736327 4934 466553309 33.75 34.20 33.70 34.05 0.40 1.19% 34.05 54 34.10 48 20.27
2019-09-19 2449 11382308 4315 388114711 34.25 34.45 33.90 34.25 0.20 0.59% 34.25 2 34.30 148 20.39
2019-09-20 2449 19631863 7811 679904755 34.35 35.00 34.05 35.00 0.75 2.19% 34.95 104 35.00 590 20.83
2019-09-23 2449 42305122 16346 1530518486 35.70 36.90 35.30 36.60 1.60 4.57% 36.55 51 36.60 124 21.79
2019-09-24 2449 39676974 16114 1494106321 37.10 38.20 37.00 37.45 0.85 2.32% 37.45 129 37.50 185 22.29
2019-09-25 2449 22307589 8549 833819986 37.30 37.80 36.80 37.70 0.25 0.67% 37.70 45 37.75 53 22.44
2019-09-26 2449 39019628 16420 1412708370 37.75 37.95 35.00 35.00 2.70 -7.16% 35.00 940 35.05 1 20.83
2019-09-27 2449 20118298 9399 702969771 35.25 35.65 34.10 34.85 0.15 -0.43% 34.85 108 34.90 1 20.74
2019-10-01 2449 12015993 5355 419974294 35.35 35.40 34.60 34.85 0.00 0% 34.80 484 34.85 5 20.74
2019-10-02 2449 8848861 4346 309559585 34.75 35.30 34.40 35.20 0.35 1% 35.15 13 35.20 69 20.95
2019-10-03 2449 14750009 6535 509252855 34.20 34.85 34.20 34.55 0.65 -1.85% 34.55 8 34.60 2 20.57
2019-10-04 2449 9707943 4810 338773205 34.80 35.10 34.50 34.95 0.40 1.16% 34.95 2 35.00 42 20.80
2019-10-07 2449 16962608 7898 608025158 35.20 36.45 35.20 35.65 0.70 2% 35.60 66 35.65 38 21.22
2019-10-08 2449 8258788 3940 295375842 35.95 36.00 35.50 35.60 0.05 -0.14% 35.55 85 35.60 3 21.19
2019-10-09 2449 8182035 4312 286114425 35.20 35.25 34.75 35.00 0.60 -1.69% 34.95 84 35.00 87 20.83
2019-10-14 2449 16057500 6834 580537711 35.55 36.75 35.50 36.00 1.00 2.86% 35.95 31 36.00 120 21.43
2019-10-15 2449 9160182 4122 331643499 36.10 36.45 36.05 36.05 0.05 0.14% 36.00 240 36.05 31 21.46
2019-10-16 2449 18531308 8495 674127872 36.20 36.90 35.70 36.45 0.40 1.11% 36.45 132 36.50 14 21.70
2019-10-17 2449 20189241 8655 733368701 36.85 37.15 35.60 35.70 0.75 -2.06% 35.70 149 35.75 20 21.25
2019-10-18 2449 16219721 5174 582188378 36.10 36.50 35.55 35.80 0.10 0.28% 35.75 110 35.80 41 21.31
2019-10-21 2449 9092135 3992 323405360 35.90 36.05 35.40 35.70 0.10 -0.28% 35.60 4 35.70 20 21.25
2019-10-22 2449 9264291 3813 332584328 35.90 36.20 35.70 35.70 0.00 0% 35.70 323 35.80 10 21.25
2019-10-23 2449 14893855 6532 542308568 35.75 36.70 35.75 36.30 0.60 1.68% 36.30 39 36.40 32 21.61
2019-10-24 2449 10497783 4939 383481165 36.60 36.80 36.20 36.75 0.45 1.24% 36.70 114 36.75 126 21.88
2019-10-25 2449 7867854 3682 286268049 36.70 36.75 36.15 36.20 0.55 -1.5% 36.20 46 36.25 2 21.55
2019-10-28 2449 31340291 13067 1178776058 36.25 38.45 36.25 38.10 1.90 5.25% 38.10 89 38.15 172 22.68
2019-10-29 2449 27588985 13223 1062379411 39.00 39.35 37.55 37.90 0.20 -0.52% 37.85 49 37.90 166 22.56
2019-10-30 2449 8010778 3476 303812164 38.00 38.25 37.55 38.00 0.10 0.26% 37.95 70 38.00 216 22.62
2019-10-31 2449 9395351 4700 356936274 38.05 38.25 37.60 38.25 0.25 0.66% 38.20 17 38.25 138 22.77
2019-11-01 2449 6822323 3207 257642395 38.00 38.05 37.55 37.80 0.45 -1.18% 37.80 31 37.85 40 22.50
2019-11-04 2449 8296164 4565 314049847 38.00 38.30 37.55 37.90 0.10 0.26% 37.85 77 37.90 37 22.56
2019-11-05 2449 5512315 2907 208136352 37.90 38.10 37.60 37.85 0.05 -0.13% 37.85 27 37.90 27 22.53
2019-11-06 2449 9971974 4801 372351567 37.90 37.95 36.75 37.30 0.55 -1.45% 37.30 135 37.35 50 22.20
2019-11-07 2449 7571072 3689 280396834 37.60 37.75 36.75 36.75 0.55 -1.47% 36.75 260 36.80 6 21.88
2019-11-08 2449 7496990 4084 280056072 36.85 37.75 36.85 37.45 0.70 1.9% 37.40 13 37.45 39 18.63
2019-11-11 2449 19957746 8641 752829115 38.45 38.80 36.80 36.85 0.60 -1.6% 36.85 16 36.90 853 18.33
2019-11-12 2449 40187578 15125 1554367328 37.30 39.50 37.20 39.50 2.65 7.19% 39.45 23 39.50 323 19.65
2019-11-13 2449 16573550 8183 640362881 39.40 39.40 38.05 38.80 0.70 -1.77% 38.70 11 38.80 79 19.30
2019-11-14 2449 16729314 7249 631412006 38.45 38.50 37.35 37.50 1.30 -3.35% 37.50 335 37.60 6 18.66
2019-11-15 2449 6467311 3309 243649758 37.85 38.05 37.30 37.35 0.15 -0.4% 37.35 43 37.40 46 18.58
2019-11-18 2449 8143615 3497 309297223 37.70 38.20 37.60 38.20 0.85 2.28% 38.20 16 38.25 124 19.00
2019-11-19 2449 24661932 10748 948354970 38.55 39.40 37.65 37.65 0.55 -1.44% 37.65 98 37.70 116 18.73
2019-11-20 2449 7587677 3451 286849535 37.75 38.10 37.40 38.00 0.35 0.93% 37.95 2 38.00 137 18.91
2019-11-21 2449 6799189 3218 257562222 37.60 38.25 37.55 38.25 0.25 0.66% 38.25 2 38.30 218 19.03
2019-11-22 2449 4747628 2407 180740020 38.25 38.40 37.85 37.95 0.30 -0.78% 37.95 6 38.00 60 18.88
2019-11-25 2449 5363073 2829 202464991 38.00 38.20 37.55 37.70 0.25 -0.66% 37.70 36 37.75 8 18.76
2019-11-26 2449 8793664 4736 329489828 37.85 38.00 37.20 37.20 0.50 -1.33% 37.20 67 37.30 9 18.51
2019-11-27 2449 7201344 3384 267603078 37.45 37.55 37.00 37.00 0.20 -0.54% 37.00 678 37.05 1 18.41
2019-11-28 2449 5750920 2596 215237155 37.10 37.65 37.10 37.50 0.50 1.35% 37.45 4 37.50 114 18.66
2019-11-29 2449 8831196 3919 326757205 37.55 37.55 36.60 36.90 0.60 -1.6% 36.85 116 36.90 2 18.36
2019-12-02 2449 8150869 4057 296164150 36.90 37.10 36.00 36.25 0.65 -1.76% 36.25 122 36.30 20 18.03
2019-12-03 2449 7972127 3682 287419524 35.80 36.40 35.80 36.05 0.20 -0.55% 36.05 96 36.10 36 17.94
2019-12-04 2449 6692813 3238 241268721 35.85 36.35 35.85 36.20 0.15 0.42% 36.15 9 36.20 55 18.01
2019-12-05 2449 9429585 4355 347484218 36.40 37.25 36.30 37.15 0.95 2.62% 37.15 8 37.20 158 18.48
2019-12-06 2449 9723346 4631 362253312 37.25 37.75 37.00 37.20 0.05 0.13% 37.20 4 37.25 70 18.51
2019-12-09 2449 11461001 4711 433597923 37.75 38.20 37.35 37.80 0.60 1.61% 37.75 3 37.80 44 18.81
2019-12-10 2449 8147218 3788 310082992 37.80 38.40 37.45 38.40 0.60 1.59% 38.35 12 38.40 615 19.10
2019-12-11 2449 8830096 4277 336690598 38.60 38.65 37.90 38.05 0.35 -0.91% 38.05 13 38.10 27 18.93
2019-12-12 2449 11335620 3974 432197057 38.10 38.40 37.95 38.05 0.00 0% 38.05 6 38.10 5 18.93
2019-12-13 2449 24184759 8813 930892865 38.20 38.90 37.95 38.60 0.55 1.45% 38.60 277 38.65 17 19.20
2019-12-16 2449 9846332 4397 379791765 38.80 38.85 38.00 38.70 0.10 0.26% 38.70 264 38.75 132 19.25
2019-12-17 2449 11341500 5460 442765850 38.75 39.40 38.60 39.00 0.30 0.78% 39.00 227 39.05 68 19.40
2019-12-18 2449 8536402 4045 330748649 38.90 39.15 38.40 38.85 0.15 -0.38% 38.85 180 38.90 50 19.33
2019-12-19 2449 5583693 2630 217592882 39.20 39.25 38.80 38.95 0.10 0.26% 38.95 82 39.00 264 19.38
2019-12-20 2449 11368093 4637 440713717 39.10 39.20 38.45 38.45 0.50 -1.28% 38.45 438 38.60 1 19.13
2019-12-23 2449 12198764 4822 462088497 38.45 38.55 37.50 37.60 0.85 -2.21% 37.60 85 37.65 2 18.71
2019-12-24 2449 10701563 5125 402215648 37.85 37.95 37.20 37.75 0.15 0.4% 37.70 2 37.75 92 18.78
2019-12-25 2449 2635415 1428 99741169 37.90 38.00 37.70 38.00 0.25 0.66% 38.00 313 38.05 33 18.91
2019-12-26 2449 5563243 2622 208864557 38.00 38.05 37.40 37.45 0.55 -1.45% 37.45 299 37.50 4 18.63
2019-12-27 2449 3403956 1824 127493688 37.60 37.65 37.35 37.45 0.00 0% 37.45 66 37.50 3 18.63
2019-12-30 2449 6518726 2776 246476649 37.55 38.15 37.40 37.95 0.50 1.34% 37.95 41 38.00 449 18.88
2019-12-31 2449 4622157 2026 173578434 37.60 37.85 37.40 37.55 0.40 -1.05% 37.55 69 37.60 4 18.68