京城銀(2809)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　21.95
0
0%		22.65
0.7
3.19%		23.25
0.6
2.65%		 　22.90
-0.35
-1.51%		23.25
0.35
1.53%		23.40
0.15
0.65%		23.50
0.1
0.43%		23.75
0.25
1.06%		 　24.25
0.5
2.11%		23.85
-0.4
-1.65%		23.60
-0.25
-1.05%		23.45
-0.15
-0.64%		23.75
0.3
1.28%		 　23.85
0.1
0.42%		24.10
0.25
1.05%		23.95
-0.15
-0.62%		23.90
-0.05
-0.21%		24.25
0.35
1.46%		 　25.85
1.6
6.6%		25.45
-0.4
-1.55%		25.25
-0.2
-0.79%		25.70
0.45
1.78%		23.95
2 月25.70
0
0%		 　26.50
0.8
3.11%		27.45
0.95
3.58%		27.30
-0.15
-0.55%		 　　　　　　　　　　26.20
-1.1
-4.03%		26.70
0.5
1.91%		27.00
0.3
1.12%		26.40
-0.6
-2.22%		26.80
0.4
1.52%		26.75
-0.05
-0.19%		 26.45
-0.3
-1.12%		26.30
-0.15
-0.57%		26.30
0
0%		 26.66
3 月27.05
0.75
2.85%		 　26.75
-0.3
-1.11%		28.00
1.25
4.67%		27.65
-0.35
-1.25%		27.75
0.1
0.36%		27.80
0.05
0.18%		 　28.60
0.8
2.88%		27.45
-1.15
-4.02%		27.00
-0.45
-1.64%		27.00
0
0%		26.95
-0.05
-0.19%		 　26.25
-0.7
-2.6%		26.90
0.65
2.48%		26.80
-0.1
-0.37%		26.80
0
0%		26.75
-0.05
-0.19%		 　27.20
0.45
1.68%		27.30
0.1
0.37%		27.30
0
0%		27.55
0.25
0.92%		27.60
0.05
0.18%		 27.25
4 月27.25
-0.35
-1.27%		27.05
-0.2
-0.73%		27.30
0.25
0.92%		 　　　26.75
-0.55
-2.01%		26.65
-0.1
-0.37%		26.95
0.3
1.13%		27.40
0.45
1.67%		27.10
-0.3
-1.09%		 　27.30
0.2
0.74%		27.10
-0.2
-0.73%		27.00
-0.1
-0.37%		27.35
0.35
1.3%		27.40
0.05
0.18%		 　27.50
0.1
0.36%		27.50
0
0%		27.60
0.1
0.36%		27.30
-0.3
-1.09%		27.00
-0.3
-1.1%		 　26.75
-0.25
-0.93%		27.00
0.25
0.93%		 27.14
5 月　27.00
0
0%		27.05
0.05
0.19%		 　26.85
-0.2
-0.74%		26.80
-0.05
-0.19%		26.85
0.05
0.19%		27.15
0.3
1.12%		27.25
0.1
0.37%		 　26.85
-0.4
-1.47%		26.55
-0.3
-1.12%		26.65
0.1
0.38%		27.30
0.65
2.44%		27.50
0.2
0.73%		 　27.70
0.2
0.73%		27.50
-0.2
-0.72%		27.45
-0.05
-0.18%		26.70
-0.75
-2.73%		26.80
0.1
0.37%		 　27.35
0.55
2.05%		27.35
0
0%		27.40
0.05
0.18%		27.20
-0.2
-0.73%		27.25
0.05
0.18%		27.13
6 月 　27.05
-0.2
-0.73%		26.50
-0.55
-2.03%		26.65
0.15
0.57%		26.75
0.1
0.38%		26.50
-0.25
-0.93%		 　26.95
0.45
1.7%		26.80
-0.15
-0.56%		 26.35
-0.45
-1.68%		26.00
-0.35
-1.33%		 　26.20
0.2
0.77%		25.80
-0.4
-1.53%		25.75
-0.05
-0.19%		25.45
-0.3
-1.17%		25.05
-0.4
-1.57%		 　26.10
1.05
4.19%		25.30
-0.8
-3.07%		25.45
0.15
0.59%		25.70
0.25
0.98%		25.50
-0.2
-0.78%		 26.21
7 月26.40
0.9
3.53%		26.20
-0.2
-0.76%		25.25
-0.95
-3.63%		25.10
-0.15
-0.59%		25.35
0.25
1%		 　24.85
-0.5
-1.97%		24.95
0.1
0.4%		25.30
0.35
1.4%		25.80
0.5
1.98%		25.70
-0.1
-0.39%		 　25.70
0
0%		25.75
0.05
0.19%		26.65
0.9
3.5%		26.75
0.1
0.38%		26.30
-0.45
-1.68%		 　26.90
0.6
2.28%		27.50
0.6
2.23%		25.60
-1.9
-6.91%		25.55
-0.05
-0.2%		25.65
0.1
0.39%		 　25.60
-0.05
-0.19%		26.05
0.45
1.76%		26.00
-0.05
-0.19%		25.85
8 月26.00
0
0%		26.15
0.15
0.58%		 　26.10
-0.05
-0.19%		26.00
-0.1
-0.38%		25.65
-0.35
-1.35%		25.85
0.2
0.78%		25.55
-0.3
-1.16%		 　25.40
-0.15
-0.59%		25.70
0.3
1.18%		25.80
0.1
0.39%		25.65
-0.15
-0.58%		25.65
0
0%		 　25.60
-0.05
-0.19%		25.50
-0.1
-0.39%		 25.00
-0.5
-1.96%		25.05
0.05
0.2%		 　24.95
-0.1
-0.4%		24.40
-0.55
-2.2%		24.50
0.1
0.41%		24.85
0.35
1.43%		25.45
0.6
2.41%		 25.45
9 月　25.30
-0.15
-0.59%		25.70
0.4
1.58%		25.85
0.15
0.58%		25.85
0
0%		25.70
-0.15
-0.58%		 　25.40
-0.3
-1.17%		25.25
-0.15
-0.59%		25.15
-0.1
-0.4%		25.45
0.3
1.19%		25.35
-0.1
-0.39%		25.20
-0.15
-0.59%		 25.30
0.1
0.4%		25.15
-0.15
-0.59%		25.30
0.15
0.6%		 　　　25.30
0
0%		25.25
-0.05
-0.2%		25.25
0
0%		25.30
0.05
0.2%		25.15
-0.15
-0.59%		 　25.15
0
0%		 25.34
10 月25.10
-0.05
-0.2%		25.20
0.1
0.4%		26.05
0.85
3.37%		26.30
0.25
0.96%		 　26.30
0
0%		26.35
0.05
0.19%		26.35
0
0%		 26.15
-0.2
-0.76%		 　25.85
-0.3
-1.15%		25.90
0.05
0.19%		26.00
0.1
0.39%		26.05
0.05
0.19%		26.05
0
0%		 　25.95
-0.1
-0.38%		26.00
0.05
0.19%		25.95
-0.05
-0.19%		26.55
0.6
2.31%		26.25
-0.3
-1.13%		 　26.25
0
0%		26.15
-0.1
-0.38%		26.15
0
0%		26.10
-0.05
-0.19%		26.06
11 月26.20
0.1
0.38%		 　26.15
-0.05
-0.19%		25.90
-0.25
-0.96%		26.05
0.15
0.58%		26.00
-0.05
-0.19%		26.00
0
0%		 　26.05
0.05
0.19%		26.00
-0.05
-0.19%		26.00
0
0%		26.20
0.2
0.77%		26.15
-0.05
-0.19%		 　26.15
0
0%		25.90
-0.25
-0.96%		25.90
0
0%		25.90
0
0%		25.95
0.05
0.19%		 　26.10
0.15
0.58%		25.95
-0.15
-0.57%		25.95
0
0%		26.05
0.1
0.39%		26.10
0.05
0.19%		 26.05
12 月　26.10
0
0%		26.00
-0.1
-0.38%		26.15
0.15
0.58%		26.00
-0.15
-0.57%		25.90
-0.1
-0.38%		 　26.00
0.1
0.39%		26.05
0.05
0.19%		26.40
0.35
1.34%		26.20
-0.2
-0.76%		26.35
0.15
0.57%		 　26.40
0.05
0.19%		26.40
0
0%		26.35
-0.05
-0.19%		27.00
0.65
2.47%		26.75
-0.25
-0.93%		 　27.20
0.45
1.68%		27.30
0.1
0.37%		27.15
-0.15
-0.55%		27.30
0.15
0.55%		27.40
0.1
0.37%		 　28.00
0.6
2.19%		28.40
0.4
1.43%		26.71

說明:最高漲幅:6.6%最低跌幅:-6.91% 最高價:28.60最低價:21.95平均價:26.14,灰色底表示週末,漲140天(48.85)元,跌132天(-35.65)元,平盤38天
7%=2,5%=1,4%=8,3%=12,2%=28,1%=41,0%=86,-0%=1,-1%=4,-2%=4,-3%=19,-4%=41,-5%=63,

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
2013-01-02 2809 3849484 1757 84237899 21.85 21.95 21.75 21.95 0.20 0% 21.90 75 21.95 380 7.22
2013-01-03 2809 10145816 2301 226327344 22.05 22.80 22.00 22.65 0.70 3.19% 22.60 65 22.65 235 7.45
2013-01-04 2809 17213085 4329 403032065 22.90 23.80 22.85 23.25 0.60 2.65% 23.25 328 23.30 293 7.65
2013-01-07 2809 6555771 2185 150887589 23.35 23.35 22.90 22.90 0.35 -1.51% 22.85 172 22.90 3 7.53
2013-01-08 2809 4702601 1316 109385017 23.00 23.50 22.95 23.25 0.35 1.53% 23.25 64 23.30 53 7.65
2013-01-09 2809 4913458 1151 115372862 23.05 23.70 23.05 23.40 0.15 0.65% 23.35 284 23.40 145 7.70
2013-01-10 2809 7726599 1802 182211357 23.40 23.80 23.25 23.50 0.10 0.43% 23.45 181 23.50 269 7.73
2013-01-11 2809 8654877 1830 206221620 23.70 24.10 23.50 23.75 0.25 1.06% 23.70 121 23.75 340 7.81
2013-01-14 2809 8075065 1578 193957058 23.65 24.50 23.50 24.25 0.50 2.11% 24.20 150 24.25 540 7.98
2013-01-15 2809 8310202 2228 200555761 24.35 24.55 23.80 23.85 0.40 -1.65% 23.85 22 23.90 5 7.85
2013-01-16 2809 5183946 1180 122638970 23.70 23.90 23.50 23.60 0.25 -1.05% 23.55 447 23.60 20 7.76
2013-01-17 2809 7677982 2162 182964674 23.75 24.15 23.40 23.45 0.15 -0.64% 23.40 115 23.45 66 7.71
2013-01-18 2809 5328145 1801 125913918 23.75 23.95 23.45 23.75 0.30 1.28% 23.75 301 23.80 272 7.81
2013-01-21 2809 3550695 1118 84708285 23.85 23.95 23.70 23.85 0.10 0.42% 23.80 159 23.85 302 7.85
2013-01-22 2809 4591185 1317 110366190 24.00 24.20 23.80 24.10 0.25 1.05% 24.10 72 24.15 165 7.93
2013-01-23 2809 2912005 1117 70002464 24.25 24.25 23.95 23.95 0.15 -0.62% 23.90 589 23.95 38 7.88
2013-01-24 2809 4094861 1379 97893331 23.90 24.10 23.70 23.90 0.05 -0.21% 23.85 229 23.90 75 7.86
2013-01-25 2809 4291615 1728 103576756 23.90 24.30 23.90 24.25 0.35 1.46% 24.25 72 24.30 256 7.98
2013-01-28 2809 17548044 4617 446293619 24.60 25.85 24.60 25.85 1.60 6.6% 25.80 45 25.85 48 8.50
2013-01-29 2809 9651246 3873 247220977 25.95 25.95 25.45 25.45 0.40 -1.55% 25.45 98 25.50 58 8.37
2013-01-30 2809 13788705 4183 350662944 25.85 25.90 25.15 25.25 0.20 -0.79% 25.25 86 25.30 148 8.31
2013-01-31 2809 8094930 3867 207253398 25.25 25.85 25.20 25.70 0.45 1.78% 25.70 68 25.75 43 8.45
2013-02-01 2809 4386066 2323 112753678 25.80 25.80 25.55 25.70 0.00 0% 25.65 65 25.70 298 8.45
2013-02-04 2809 12097485 3535 319689043 25.95 26.90 25.90 26.50 0.80 3.11% 26.45 197 26.50 15 8.72
2013-02-05 2809 14955620 3859 407036738 26.95 27.45 26.65 27.45 0.95 3.58% 27.40 873 27.45 274 9.03
2013-02-06 2809 10554777 2891 290002011 27.80 27.85 27.20 27.30 0.15 -0.55% 27.30 511 27.35 1 8.98
2013-02-18 2809 16288679 3645 433145479 27.40 27.50 26.00 26.20 1.10 -4.03% 26.20 40 26.25 21 8.62
2013-02-19 2809 11911381 3383 316792925 26.05 26.95 25.90 26.70 0.50 1.91% 26.70 9 26.75 42 8.78
2013-02-20 2809 8705915 2600 236673508 26.95 27.45 26.90 27.00 0.30 1.12% 26.95 98 27.00 207 8.88
2013-02-21 2809 5848402 1741 155320615 27.00 27.00 26.35 26.40 0.60 -2.22% 26.40 102 26.45 138 8.68
2013-02-22 2809 4645201 1456 123829010 26.60 27.00 26.20 26.80 0.40 1.52% 26.75 59 26.80 148 8.82
2013-02-23 2809 2986060 935 80171091 27.00 27.10 26.65 26.75 0.05 -0.19% 26.75 172 26.80 38 8.80
2013-02-25 2809 2564538 951 68071450 26.90 26.90 26.40 26.45 0.30 -1.12% 26.45 49 26.50 23 8.70
2013-02-26 2809 3008155 1068 78984323 26.15 26.45 26.10 26.30 0.15 -0.57% 26.30 20 26.35 61 8.65
2013-02-27 2809 3941943 997 103725503 26.30 26.45 26.15 26.30 0.00 0% 26.30 300 26.35 6 8.65
2013-03-01 2809 6580838 1754 176768273 26.45 27.10 26.40 27.05 0.75 2.85% 27.00 187 27.05 10 8.90
2013-03-04 2809 6381493 1755 171553860 27.05 27.40 26.40 26.75 0.30 -1.11% 26.70 35 26.75 59 8.16
2013-03-05 2809 14334503 3743 400306934 27.50 28.15 27.50 28.00 1.25 4.67% 27.95 145 28.00 10 8.54
2013-03-06 2809 8299123 2134 231234338 28.30 28.35 27.65 27.65 0.35 -1.25% 27.60 169 27.65 413 8.43
2013-03-07 2809 4828709 1663 134358809 27.85 28.15 27.65 27.75 0.10 0.36% 27.75 45 27.80 50 8.46
2013-03-08 2809 6996734 1493 195146121 27.90 28.15 27.80 27.80 0.05 0.18% 27.75 191 27.80 305 8.48
2013-03-11 2809 12951872 3213 369944786 28.00 28.95 27.90 28.60 0.80 2.88% 28.55 69 28.60 280 8.72
2013-03-12 2809 16350834 4515 456795878 28.95 29.10 27.30 27.45 1.15 -4.02% 27.40 217 27.45 116 8.37
2013-03-13 2809 12821149 3492 348584626 27.70 27.85 26.70 27.00 0.45 -1.64% 27.00 27 27.05 14 8.23
2013-03-14 2809 5801072 1216 156935394 27.10 27.30 26.90 27.00 0.00 0% 27.00 151 27.05 3 8.23
2013-03-15 2809 6222266 2003 167042416 27.10 27.30 26.50 26.95 0.05 -0.19% 26.85 60 26.95 216 8.22
2013-03-18 2809 5958244 2088 156584076 26.55 26.80 26.00 26.25 0.70 -2.6% 26.20 14 26.25 54 8.00
2013-03-19 2809 4582852 2556 122223460 26.30 26.90 26.30 26.90 0.65 2.48% 26.90 63 26.95 178 8.20
2013-03-20 2809 3803805 1425 102633756 26.90 27.20 26.70 26.80 0.10 -0.37% 26.80 3 26.85 3 8.17
2013-03-21 2809 2355245 892 63314562 27.00 27.10 26.80 26.80 0.00 0% 26.80 227 26.85 9 8.17
2013-03-22 2809 1791911 704 47932369 26.70 26.90 26.65 26.75 0.05 -0.19% 26.75 74 26.80 18 8.16
2013-03-25 2809 4218778 1448 115150614 27.10 27.60 27.05 27.20 0.45 1.68% 27.20 144 27.25 5 8.29
2013-03-26 2809 2167288 757 58973282 27.15 27.35 27.05 27.30 0.10 0.37% 27.25 105 27.30 53 8.32
2013-03-27 2809 2591287 778 70659429 27.30 27.40 27.15 27.30 0.00 0% 27.30 114 27.35 80 8.32
2013-03-28 2809 5011587 1768 138300374 27.85 27.90 27.40 27.55 0.25 0.92% 27.50 81 27.55 27 8.40
2013-03-29 2809 2783209 739 76611882 27.75 27.80 27.35 27.60 0.05 0.18% 27.55 179 27.60 39 8.41
2013-04-01 2809 2282353 800 62375714 27.70 27.70 27.20 27.25 0.35 -1.27% 27.25 61 27.30 59 8.31
2013-04-02 2809 3110365 1184 84022834 27.15 27.25 26.85 27.05 0.20 -0.73% 27.05 12 27.10 345 8.25
2013-04-03 2809 6691947 2164 183726353 27.60 27.70 27.25 27.30 0.25 0.92% 27.25 143 27.30 430 8.32
2013-04-08 2809 4598250 1381 122932757 27.00 27.00 26.50 26.75 0.55 -2.01% 26.70 78 26.75 40 8.16
2013-04-09 2809 4408719 1333 117794556 27.05 27.10 26.60 26.65 0.10 -0.37% 26.65 49 26.70 123 8.13
2013-04-10 2809 3174246 710 85433253 27.00 27.05 26.75 26.95 0.30 1.13% 26.90 10 26.95 40 8.22
2013-04-11 2809 6052053 1906 165479791 26.70 27.55 26.70 27.40 0.45 1.67% 27.35 90 27.40 123 8.35
2013-04-12 2809 4335104 1260 118400662 27.35 27.65 27.05 27.10 0.30 -1.09% 27.10 13 27.15 12 8.26
2013-04-15 2809 5272362 1637 145214270 27.65 28.00 27.20 27.30 0.20 0.74% 27.30 33 27.40 104 8.32
2013-04-16 2809 3857652 961 104401417 27.10 27.15 26.90 27.10 0.20 -0.73% 27.05 60 27.10 197 8.26
2013-04-17 2809 3834825 1272 103805439 27.20 27.25 26.95 27.00 0.10 -0.37% 27.00 131 27.05 1 8.23
2013-04-18 2809 4153916 1217 113485400 26.90 27.55 26.85 27.35 0.35 1.3% 27.35 116 27.40 245 8.34
2013-04-19 2809 5857764 1064 160734651 27.50 27.60 27.35 27.40 0.05 0.18% 27.40 283 27.45 159 8.35
2013-04-22 2809 2763515 814 76052531 27.80 27.80 27.40 27.50 0.10 0.36% 27.45 19 27.50 122 8.38
2013-04-23 2809 2114603 985 58058516 27.50 27.60 27.35 27.50 0.00 0% 27.45 47 27.50 181 8.38
2013-04-24 2809 5376472 1615 149353221 27.60 28.10 27.50 27.60 0.10 0.36% 27.55 63 27.60 37 8.41
2013-04-25 2809 6168670 1519 168023638 27.65 27.75 26.95 27.30 0.30 -1.09% 27.30 68 27.35 171 8.32
2013-04-26 2809 4130001 945 111959668 27.40 27.40 26.95 27.00 0.30 -1.1% 27.00 5 27.05 33 8.23
2013-04-29 2809 3964389 890 106287101 27.00 27.15 26.70 26.75 0.25 -0.93% 26.75 59 26.80 73 8.16
2013-04-30 2809 4034132 901 109034189 26.95 27.15 26.95 27.00 0.25 0.93% 26.95 156 27.00 74 8.23
2013-05-02 2809 3442536 833 93092633 27.20 27.20 27.00 27.00 0.00 0% 26.95 81 27.05 5 8.23
2013-05-03 2809 3740387 910 101328702 27.10 27.25 27.00 27.05 0.05 0.19% 27.00 254 27.05 101 8.25
2013-05-06 2809 5192470 1122 139642765 27.05 27.05 26.85 26.85 0.20 -0.74% 26.80 400 26.85 8 8.19
2013-05-07 2809 3820599 786 102550698 26.90 27.00 26.80 26.80 0.05 -0.19% 26.80 158 26.85 202 8.17
2013-05-08 2809 2591139 1044 69832618 26.90 27.05 26.80 26.85 0.05 0.19% 26.85 95 26.90 18 8.19
2013-05-09 2809 3440108 1253 93347273 27.05 27.25 26.95 27.15 0.30 1.12% 27.10 102 27.15 76 8.28
2013-05-10 2809 3126171 1044 85092374 27.25 27.30 27.15 27.25 0.10 0.37% 27.20 65 27.25 235 8.31
2013-05-13 2809 2193265 892 59095405 27.30 27.30 26.85 26.85 0.40 -1.47% 26.85 61 26.90 19 8.19
2013-05-14 2809 4471376 1339 119265725 26.90 27.00 26.55 26.55 0.30 -1.12% 26.55 29 26.60 234 8.09
2013-05-15 2809 6341525 1172 168959107 26.80 26.85 26.55 26.65 0.10 0.38% 26.65 205 26.70 1 8.43
2013-05-16 2809 8031138 2140 218473653 26.90 27.60 26.85 27.30 0.65 2.44% 27.25 109 27.30 87 8.64
2013-05-17 2809 6040016 1328 165426931 27.40 27.55 27.20 27.50 0.20 0.73% 27.45 3 27.50 83 8.70
2013-05-20 2809 7244618 1635 200303502 27.50 27.85 27.40 27.70 0.20 0.73% 27.65 238 27.70 2 8.77
2013-05-21 2809 5183762 1293 143219401 27.70 27.95 27.45 27.50 0.20 -0.72% 27.45 179 27.50 108 8.70
2013-05-22 2809 4829487 1225 132956512 27.65 27.80 27.40 27.45 0.05 -0.18% 27.40 121 27.45 180 8.69
2013-05-23 2809 7016211 2049 189006561 27.35 27.45 26.70 26.70 0.75 -2.73% 26.70 255 26.75 1 8.45
2013-05-24 2809 3663833 1193 98200688 26.85 26.95 26.65 26.80 0.10 0.37% 26.75 17 26.80 43 8.48
2013-05-27 2809 7795438 1355 212533931 26.90 27.40 26.90 27.35 0.55 2.05% 27.30 82 27.35 2 8.66
2013-05-28 2809 7078352 1213 193834087 27.40 27.60 27.30 27.35 0.00 0% 27.30 53 27.35 44 8.66
2013-05-29 2809 6969650 979 191294341 27.50 27.65 27.35 27.40 0.05 0.18% 27.35 203 27.40 248 8.67
2013-05-30 2809 4812609 1011 131122662 27.35 27.55 27.15 27.20 0.20 -0.73% 27.15 68 27.20 18 8.61
2013-05-31 2809 2045250 832 55931996 27.70 27.70 27.20 27.25 0.05 0.18% 27.25 41 27.30 22 8.62
2013-06-03 2809 2731557 1381 73993512 27.15 27.25 27.00 27.05 0.20 -0.73% 27.05 40 27.10 32 8.56
2013-06-04 2809 8245666 2698 220305846 27.10 27.25 26.35 26.50 0.55 -2.03% 26.50 21 26.55 21 8.39
2013-06-05 2809 5650740 1641 150618514 26.45 26.90 26.40 26.65 0.15 0.57% 26.60 41 26.65 14 8.43
2013-06-06 2809 7984856 3871 213890439 26.70 26.90 26.65 26.75 0.10 0.38% 26.75 96 26.80 74 8.47
2013-06-07 2809 3841941 1474 102497979 26.95 26.95 26.50 26.50 0.25 -0.93% 26.50 686 26.60 9 8.39
2013-06-10 2809 1556385 657 41800685 26.80 26.95 26.75 26.95 0.45 1.7% 26.90 34 26.95 128 8.53
2013-06-11 2809 1904518 1786 51272381 27.10 27.10 26.75 26.80 0.15 -0.56% 26.80 12 26.85 52 8.48
2013-06-13 2809 4248031 1555 112286168 26.70 26.70 26.30 26.35 0.45 -1.68% 26.30 305 26.35 3 8.34
2013-06-14 2809 4270452 1363 111851632 26.60 26.60 25.95 26.00 0.35 -1.33% 26.00 40 26.10 11 8.23
2013-06-17 2809 1679110 768 43883265 26.00 26.25 26.00 26.20 0.20 0.77% 26.20 26 26.25 40 8.29
2013-06-18 2809 4748778 2660 123373653 26.35 26.35 25.80 25.80 0.40 -1.53% 25.80 325 25.85 28 8.16
2013-06-19 2809 2391337 928 61847024 26.00 26.00 25.75 25.75 0.05 -0.19% 25.75 68 25.80 15 8.15
2013-06-20 2809 3338359 1199 84991552 25.50 25.70 25.35 25.45 0.30 -1.17% 25.45 3 25.50 74 8.05
2013-06-21 2809 3557300 1051 88843919 25.00 25.20 24.80 25.05 0.40 -1.57% 25.05 201 25.20 223 7.93
2013-06-24 2809 4206058 1842 108199251 25.10 26.25 25.10 26.10 1.05 4.19% 26.05 58 26.10 11 8.26
2013-06-25 2809 3720333 1504 95096220 26.10 26.10 25.25 25.30 0.80 -3.07% 25.25 122 25.30 2 8.01
2013-06-26 2809 2445130 1034 62295138 25.80 25.80 25.35 25.45 0.15 0.59% 25.45 76 25.50 56 8.05
2013-06-27 2809 1928106 612 49349704 25.75 25.75 25.50 25.70 0.25 0.98% 25.70 14 25.75 124 8.13
2013-06-28 2809 2586466 707 66140180 25.70 25.80 25.45 25.50 0.20 -0.78% 25.50 350 25.55 13 8.07
2013-07-01 2809 3478640 1516 90675741 25.75 26.45 25.60 26.40 0.90 3.53% 26.35 30 26.40 173 8.35
2013-07-02 2809 1582043 768 41495170 26.40 26.45 26.10 26.20 0.20 -0.76% 26.20 1 26.25 18 8.29
2013-07-03 2809 6462444 2314 163621055 25.90 25.90 25.05 25.25 0.95 -3.63% 25.25 13 25.30 42 7.99
2013-07-04 2809 2437929 922 61148916 25.25 25.35 24.90 25.10 0.15 -0.59% 25.05 48 25.10 14 7.94
2013-07-05 2809 1740433 634 44042231 25.30 25.35 25.25 25.35 0.25 1% 25.30 122 25.35 4 8.02
2013-07-08 2809 2971046 1142 74142287 25.20 25.20 24.80 24.85 0.50 -1.97% 24.85 38 24.90 8 7.86
2013-07-09 2809 2352401 862 58696130 25.05 25.05 24.85 24.95 0.10 0.4% 24.95 33 25.00 67 7.90
2013-07-10 2809 7641121 2033 192883945 25.05 25.70 24.95 25.30 0.35 1.4% 25.25 97 25.30 68 8.01
2013-07-11 2809 5498942 1845 142077354 25.65 26.00 25.60 25.80 0.50 1.98% 25.80 82 25.85 87 8.16
2013-07-12 2809 2291000 913 58774450 25.80 25.80 25.55 25.70 0.10 -0.39% 25.65 18 25.70 35 8.13
2013-07-15 2809 2907809 987 74732054 25.50 25.80 25.50 25.70 0.00 0% 25.65 172 25.70 70 8.13
2013-07-16 2809 2491809 1158 64188346 25.80 25.85 25.65 25.75 0.05 0.19% 25.75 18 25.80 38 8.15
2013-07-17 2809 8962768 2331 234983840 25.85 26.65 25.80 26.65 0.90 3.5% 26.60 61 26.65 122 8.43
2013-07-18 2809 11472788 2490 307782357 26.70 27.10 26.65 26.75 0.10 0.38% 26.70 176 26.75 10 8.47
2013-07-19 2809 4579406 1618 120062091 26.75 26.75 26.30 26.30 0.45 -1.68% 26.30 29 26.35 2 8.32
2013-07-22 2809 22798769 1766 604277320 26.35 26.90 26.35 26.90 0.60 2.28% 26.85 165 26.90 186 8.51
2013-07-23 2809 38149753 4870 1034640234 27.05 27.65 26.95 27.50 0.60 2.23% 27.45 131 27.50 576 8.70
2013-07-24 2809 47681776 3531 1228503356 26.10 26.20 25.60 25.60 0.00 -6.91% 25.60 299 25.65 101 8.10
2013-07-25 2809 3058014 1140 78382154 25.60 25.80 25.50 25.55 0.05 -0.2% 25.55 181 25.60 18 8.09
2013-07-26 2809 3339010 870 85693704 25.65 25.85 25.50 25.65 0.10 0.39% 25.65 37 25.70 24 8.12
2013-07-29 2809 2110978 646 54160138 25.90 25.90 25.55 25.60 0.05 -0.19% 25.60 11 25.65 72 8.10
2013-07-30 2809 4956215 1594 128775090 25.80 26.15 25.70 26.05 0.45 1.76% 26.00 72 26.05 13 8.24
2013-07-31 2809 4062661 1199 105402700 26.05 26.20 25.80 26.00 0.05 -0.19% 26.00 130 26.05 425 8.23
2013-08-01 2809 3355122 940 87349311 26.10 26.35 25.85 26.00 0.00 0% 25.95 194 26.00 30 8.23
2013-08-02 2809 4494252 1071 117582273 26.30 26.30 26.00 26.15 0.15 0.58% 26.15 227 26.20 223 8.28
2013-08-05 2809 2240188 626 58302274 26.15 26.20 25.90 26.10 0.05 -0.19% 26.05 217 26.10 19 8.26
2013-08-06 2809 2843768 908 73711433 26.00 26.10 25.80 26.00 0.10 -0.38% 25.95 66 26.00 212 8.23
2013-08-07 2809 3226301 1214 82875857 25.80 25.80 25.60 25.65 0.35 -1.35% 25.65 8 25.70 56 8.12
2013-08-08 2809 2434050 729 62711639 25.65 25.95 25.65 25.85 0.20 0.78% 25.85 10 25.90 25 8.18
2013-08-09 2809 3327341 1011 85422609 25.70 25.95 25.50 25.55 0.30 -1.16% 25.55 60 25.60 10 8.09
2013-08-12 2809 2046766 785 52093651 25.55 25.65 25.35 25.40 0.15 -0.59% 25.40 385 25.45 2 8.04
2013-08-13 2809 1984070 859 50914138 25.45 25.80 25.45 25.70 0.30 1.18% 25.70 50 25.75 30 8.13
2013-08-14 2809 2054450 897 52828686 25.75 25.85 25.55 25.80 0.10 0.39% 25.80 17 25.85 39 8.16
2013-08-15 2809 1074515 523 27545355 25.70 25.75 25.55 25.65 0.15 -0.58% 25.65 53 25.70 26 8.12
2013-08-16 2809 1610930 584 41271305 25.55 25.75 25.50 25.65 0.00 0% 25.65 261 25.70 62 8.12
2013-08-19 2809 1978556 561 50668972 25.70 25.75 25.50 25.60 0.05 -0.19% 25.60 11 25.65 24 8.10
2013-08-20 2809 1801279 784 45953103 25.60 25.60 25.40 25.50 0.10 -0.39% 25.50 13 25.55 72 8.07
2013-08-22 2809 3531362 1518 88735350 25.35 25.35 25.00 25.00 0.50 -1.96% 25.00 326 25.05 10 7.91
2013-08-23 2809 1881998 645 47211341 25.10 25.20 25.00 25.05 0.05 0.2% 25.05 53 25.10 14 7.93
2013-08-26 2809 844152 380 21133327 25.10 25.20 24.95 24.95 0.10 -0.4% 24.95 31 25.00 35 7.90
2013-08-27 2809 3508314 1137 86589906 24.95 24.95 24.35 24.40 0.55 -2.2% 24.40 9 24.45 31 7.72
2013-08-28 2809 2260928 654 54913341 24.20 24.50 24.15 24.50 0.10 0.41% 24.40 2 24.50 36 7.75
2013-08-29 2809 1513460 662 37490810 24.50 24.85 24.50 24.85 0.35 1.43% 24.80 2 24.85 6 7.86
2013-08-30 2809 3017019 1116 76227629 24.90 25.45 24.80 25.45 0.60 2.41% 25.40 327 25.45 16 8.05
2013-09-02 2809 1095818 337 27683830 25.30 25.45 25.15 25.30 0.15 -0.59% 25.30 88 25.35 142 8.01
2013-09-03 2809 2211838 837 56704653 25.50 25.70 25.50 25.70 0.40 1.58% 25.65 50 25.70 180 8.13
2013-09-04 2809 2091676 782 54100268 25.90 26.00 25.75 25.85 0.15 0.58% 25.85 73 25.90 116 8.18
2013-09-05 2809 1529960 578 39543960 25.90 25.95 25.70 25.85 0.00 0% 25.85 147 25.90 240 8.18
2013-09-06 2809 1529669 460 39416505 25.85 25.90 25.70 25.70 0.15 -0.58% 25.65 108 25.70 55 8.13
2013-09-09 2809 1460453 667 37153928 25.60 25.65 25.30 25.40 0.30 -1.17% 25.40 20 25.45 42 8.04
2013-09-10 2809 1346422 649 34110436 25.50 25.55 25.20 25.25 0.15 -0.59% 25.25 71 25.30 12 7.99
2013-09-11 2809 1581043 560 39788070 25.20 25.30 25.05 25.15 0.10 -0.4% 25.15 261 25.25 1 7.96
2013-09-12 2809 1313436 556 33310426 25.15 25.50 25.15 25.45 0.30 1.19% 25.40 1 25.45 286 8.05
2013-09-13 2809 805208 370 20409188 25.45 25.45 25.25 25.35 0.10 -0.39% 25.35 42 25.40 71 8.02
2013-09-14 2809 1156462 292 29190539 25.35 25.40 25.15 25.20 0.15 -0.59% 25.15 108 25.20 6 7.97
2013-09-16 2809 1125237 356 28480367 25.25 25.40 25.25 25.30 0.10 0.4% 25.30 170 25.35 92 8.01
2013-09-17 2809 1298374 396 32720049 25.15 25.30 25.15 25.15 0.15 -0.59% 25.15 113 25.20 4 7.96
2013-09-18 2809 1678697 633 42487948 25.20 25.45 25.15 25.30 0.15 0.6% 25.30 37 25.40 16 8.01
2013-09-23 2809 1724898 581 43778628 25.30 25.50 25.25 25.30 0.00 0% 25.30 58 25.40 1 8.01
2013-09-24 2809 1229755 436 31123610 25.45 25.45 25.25 25.25 0.05 -0.2% 25.25 88 25.30 40 7.99
2013-09-25 2809 1753371 493 44328513 25.30 25.40 25.25 25.25 0.00 0% 25.25 30 25.30 23 7.99
2013-09-26 2809 916482 304 23151893 25.30 25.35 25.20 25.30 0.05 0.2% 25.30 160 25.35 77 8.01
2013-09-27 2809 3048828 923 77026771 25.45 25.45 25.15 25.15 0.15 -0.59% 25.15 124 25.25 5 7.96
2013-09-30 2809 1999476 638 50194250 25.20 25.25 24.95 25.15 0.00 0% 25.10 36 25.15 13 7.96
2013-10-01 2809 1350403 440 33946649 25.10 25.25 25.05 25.10 0.05 -0.2% 25.10 19 25.15 55 7.94
2013-10-02 2809 734740 290 18465682 25.10 25.20 25.10 25.20 0.10 0.4% 25.15 37 25.20 183 7.97
2013-10-03 2809 9226151 2613 239691208 25.40 26.40 25.40 26.05 0.85 3.37% 26.05 65 26.10 59 8.24
2013-10-04 2809 4306407 1514 112401885 26.00 26.30 25.85 26.30 0.25 0.96% 26.25 20 26.30 273 8.32
2013-10-07 2809 3074902 971 81012182 26.20 26.50 26.20 26.30 0.00 0% 26.25 164 26.30 11 8.32
2013-10-08 2809 3514012 842 92246461 26.30 26.40 26.05 26.35 0.05 0.19% 26.30 124 26.35 280 8.34
2013-10-09 2809 4828755 1307 127632876 26.35 26.55 26.25 26.35 0.00 0% 26.35 34 26.40 38 8.34
2013-10-11 2809 3480778 1010 92126078 26.50 26.80 26.15 26.15 0.20 -0.76% 26.15 295 26.20 1 8.28
2013-10-14 2809 2394295 801 62006585 26.15 26.25 25.70 25.85 0.30 -1.15% 25.85 166 25.90 18 8.18
2013-10-15 2809 1388771 513 36044749 26.10 26.10 25.90 25.90 0.05 0.19% 25.90 5 25.95 85 8.20
2013-10-16 2809 1928043 666 49996753 25.70 26.10 25.65 26.00 0.10 0.39% 26.00 16 26.05 122 8.23
2013-10-17 2809 1313632 498 34249312 26.20 26.20 26.00 26.05 0.05 0.19% 26.05 107 26.10 143 8.24
2013-10-18 2809 1380218 534 35827592 26.00 26.05 25.90 26.05 0.00 0% 26.05 144 26.10 113 8.24
2013-10-21 2809 1480404 446 38595086 26.05 26.15 25.95 25.95 0.10 -0.38% 25.95 35 26.00 22 8.21
2013-10-22 2809 1261872 525 32748124 26.05 26.10 25.85 26.00 0.05 0.19% 26.00 122 26.05 105 8.23
2013-10-23 2809 1866975 574 48442298 26.10 26.10 25.80 25.95 0.05 -0.19% 25.95 137 26.00 76 8.21
2013-10-24 2809 3328903 1142 87415281 25.80 26.55 25.80 26.55 0.60 2.31% 26.55 85 26.60 100 8.40
2013-10-25 2809 3635407 1210 95354219 26.35 26.45 26.05 26.25 0.30 -1.13% 26.20 53 26.25 13 8.31
2013-10-28 2809 1377111 514 36126605 26.25 26.40 26.15 26.25 0.00 0% 26.25 48 26.30 16 8.31
2013-10-29 2809 1046184 504 27364784 26.20 26.30 26.05 26.15 0.10 -0.38% 26.15 77 26.20 58 8.28
2013-10-30 2809 1519625 501 39711750 26.10 26.30 26.05 26.15 0.00 0% 26.15 57 26.20 5 8.28
2013-10-31 2809 1095872 524 28658957 26.15 26.25 26.05 26.10 0.05 -0.19% 26.05 99 26.10 28 8.26
2013-11-01 2809 2251586 741 58732770 26.25 26.30 25.95 26.20 0.10 0.38% 26.20 55 26.25 118 8.29
2013-11-04 2809 2688858 1127 70029809 26.10 26.20 25.95 26.15 0.05 -0.19% 26.15 144 26.20 153 7.90
2013-11-05 2809 4371090 1179 114361265 26.25 26.40 25.90 25.90 0.25 -0.96% 25.90 166 25.95 5 7.82
2013-11-06 2809 1828517 637 47465537 25.90 26.15 25.80 26.05 0.15 0.58% 26.05 301 26.10 145 7.87
2013-11-07 2809 2024106 584 52823456 26.10 26.35 25.95 26.00 0.05 -0.19% 26.00 83 26.05 8 7.85
2013-11-08 2809 1874333 604 48778288 26.10 26.25 25.90 26.00 0.00 0% 25.95 92 26.00 42 7.85
2013-11-11 2809 1618862 542 42092512 26.00 26.10 25.90 26.05 0.05 0.19% 26.00 12 26.05 6 7.87
2013-11-12 2809 1890164 622 49347852 26.20 26.25 25.95 26.00 0.05 -0.19% 26.00 30 26.05 1 7.85
2013-11-13 2809 686556 293 17869738 26.00 26.15 25.95 26.00 0.00 0% 26.00 5 26.05 64 7.85
2013-11-14 2809 1597382 549 41721968 26.00 26.25 26.00 26.20 0.20 0.77% 26.15 4 26.20 69 7.92
2013-11-15 2809 863860 366 22620595 26.30 26.30 26.10 26.15 0.05 -0.19% 26.15 2 26.20 347 7.90
2013-11-18 2809 1055768 318 27682454 26.20 26.30 26.10 26.15 0.00 0% 26.15 35 26.20 158 7.90
2013-11-19 2809 3851916 901 99851034 26.15 26.15 25.80 25.90 0.25 -0.96% 25.90 211 25.95 93 7.82
2013-11-20 2809 1515824 313 39277556 25.90 26.00 25.90 25.90 0.00 0% 25.90 234 25.95 25 7.82
2013-11-21 2809 1315614 378 33989940 25.90 26.00 25.75 25.90 0.00 0% 25.85 211 25.90 103 7.82
2013-11-22 2809 1636758 328 42537218 25.90 26.10 25.90 25.95 0.05 0.19% 25.95 78 26.00 390 7.84
2013-11-25 2809 943037 267 24654112 26.25 26.25 26.05 26.10 0.15 0.58% 26.10 43 26.15 102 7.89
2013-11-26 2809 995162 330 25867344 26.10 26.10 25.95 25.95 0.15 -0.57% 25.95 291 26.00 8 7.84
2013-11-27 2809 939035 329 24379054 26.10 26.10 25.90 25.95 0.00 0% 25.95 18 26.00 75 7.84
2013-11-28 2809 1380274 477 35971074 26.10 26.10 26.00 26.05 0.10 0.39% 26.00 267 26.05 2 7.87
2013-11-29 2809 1436364 438 37419264 26.05 26.10 26.00 26.10 0.05 0.19% 26.05 128 26.10 89 7.89
2013-12-02 2809 1368341 454 35603589 26.10 26.15 25.95 26.10 0.00 0% 26.00 222 26.10 208 7.89
2013-12-03 2809 1095208 375 28439472 26.10 26.10 25.90 26.00 0.10 -0.38% 25.95 18 26.00 12 7.85
2013-12-04 2809 3600580 1056 94514193 26.15 26.45 26.10 26.15 0.15 0.58% 26.15 49 26.20 32 7.90
2013-12-05 2809 1392172 487 36228050 26.20 26.20 25.95 26.00 0.15 -0.57% 26.00 75 26.05 39 7.85
2013-12-06 2809 2520639 637 65502795 25.95 26.15 25.90 25.90 0.10 -0.38% 25.90 125 25.95 4 7.82
2013-12-09 2809 1384392 372 36062950 25.95 26.15 25.95 26.00 0.10 0.39% 25.95 147 26.00 29 7.85
2013-12-10 2809 1651434 431 42994509 26.10 26.15 25.95 26.05 0.05 0.19% 26.00 92 26.05 24 7.87
2013-12-11 2809 4978207 1517 130916741 26.10 26.40 26.10 26.40 0.35 1.34% 26.35 30 26.40 191 7.98
2013-12-12 2809 2802492 821 73618183 26.35 26.40 26.20 26.20 0.20 -0.76% 26.15 169 26.20 2 7.92
2013-12-13 2809 1438689 502 37859647 26.10 26.50 26.10 26.35 0.15 0.57% 26.30 15 26.35 140 7.96
2013-12-16 2809 1540546 572 40672077 26.40 26.50 26.25 26.40 0.05 0.19% 26.30 9 26.40 146 7.98
2013-12-17 2809 1068331 433 28191001 26.40 26.50 26.25 26.40 0.00 0% 26.30 15 26.40 137 7.98
2013-12-18 2809 1331385 615 35114007 26.40 26.45 26.30 26.35 0.05 -0.19% 26.35 108 26.40 7 7.96
2013-12-19 2809 7670192 2227 205518704 26.50 27.15 26.45 27.00 0.65 2.47% 26.95 29 27.00 86 8.16
2013-12-20 2809 6296257 1787 170359932 27.00 27.40 26.75 26.75 0.25 -0.93% 26.75 288 26.85 18 8.08
2013-12-23 2809 3136660 1231 85114844 26.95 27.30 26.85 27.20 0.45 1.68% 27.15 19 27.20 5 8.22
2013-12-24 2809 3403582 1111 92873925 27.35 27.50 27.00 27.30 0.10 0.37% 27.25 1 27.30 329 8.25
2013-12-25 2809 2240728 586 60859340 27.30 27.45 27.00 27.15 0.15 -0.55% 27.15 40 27.20 81 8.20
2013-12-26 2809 1872222 528 50971053 27.25 27.40 27.05 27.30 0.15 0.55% 27.25 1 27.30 5 8.25
2013-12-27 2809 2826583 864 77583833 27.50 27.55 27.35 27.40 0.10 0.37% 27.40 244 27.45 123 8.28
2013-12-30 2809 8201689 1728 228686114 27.50 28.05 27.45 28.00 0.60 2.19% 28.00 217 28.05 111 8.46
2013-12-31 2809 12801489 2758 365506576 28.20 29.05 28.05 28.40 0.40 1.43% 28.35 274 28.40 222 8.58
2013-12-31 2809 12801489 2758 365506576 28.20 29.05 28.05 28.40 0.40 0% 28.35 274 28.40 222 8.58