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　28.40
0
0%		28.15
-0.25
-0.88%		 　28.10
-0.05
-0.18%		28.70
0.6
2.14%		28.60
-0.1
-0.35%		28.45
-0.15
-0.52%		28.35
-0.1
-0.35%		 　28.80
0.45
1.59%		28.70
-0.1
-0.35%		28.90
0.2
0.7%		29.15
0.25
0.87%		29.00
-0.15
-0.51%		 　29.70
0.7
2.41%		30.20
0.5
1.68%		29.85
-0.35
-1.16%		29.75
-0.1
-0.34%		29.40
-0.35
-1.18%		 　29.55
0.15
0.51%		 29.18
2 月　　　　30.20
0.65
2.2%		29.95
-0.25
-0.83%		29.85
-0.1
-0.33%		 　29.75
-0.1
-0.34%		29.20
-0.55
-1.85%		29.25
0.05
0.17%		28.70
-0.55
-1.88%		28.30
-0.4
-1.39%		 　28.95
0.65
2.3%		28.95
0
0%		28.70
-0.25
-0.86%		28.85
0.15
0.52%		28.85
0
0%		 　28.35
-0.5
-1.73%		28.40
0.05
0.18%		28.50
0.1
0.35%		28.70
0.2
0.7%		 28.95
3 月　　28.55
-0.15
-0.52%		28.45
-0.1
-0.35%		28.50
0.05
0.18%		28.50
0
0%		28.95
0.45
1.58%		 　28.95
0
0%		28.85
-0.1
-0.35%		29.15
0.3
1.04%		29.10
-0.05
-0.17%		28.75
-0.35
-1.2%		 　28.55
-0.2
-0.7%		28.60
0.05
0.18%		28.35
-0.25
-0.87%		27.85
-0.5
-1.76%		27.80
-0.05
-0.18%		 　27.65
-0.15
-0.54%		28.00
0.35
1.27%		28.10
0.1
0.36%		28.10
0
0%		28.15
0.05
0.18%		 28.25
0.1
0.36%		28.42
4 月28.20
-0.05
-0.18%		28.35
0.15
0.53%		28.60
0.25
0.88%		 　　28.30
-0.3
-1.05%		28.20
-0.1
-0.35%		28.30
0.1
0.35%		28.50
0.2
0.71%		28.25
-0.25
-0.88%		 　28.30
0.05
0.18%		28.35
0.05
0.18%		28.40
0.05
0.18%		28.60
0.2
0.7%		28.60
0
0%		 　28.60
0
0%		28.60
0
0%		28.40
-0.2
-0.7%		28.10
-0.3
-1.06%		27.85
-0.25
-0.89%		 　28.00
0.15
0.54%		28.10
0.1
0.36%		28.00
-0.1
-0.36%		 28.32
5 月　28.55
0.55
1.96%		 　28.75
0.2
0.7%		28.85
0.1
0.35%		28.75
-0.1
-0.35%		28.75
0
0%		28.80
0.05
0.17%		 　28.55
-0.25
-0.87%		28.35
-0.2
-0.7%		28.45
0.1
0.35%		28.45
0
0%		28.40
-0.05
-0.18%		 　28.85
0.45
1.58%		28.65
-0.2
-0.69%		28.40
-0.25
-0.87%		28.40
0
0%		28.45
0.05
0.18%		 　28.40
-0.05
-0.18%		28.55
0.15
0.53%		28.90
0.35
1.23%		28.90
0
0%		28.60
-0.3
-1.04%		 28.61
6 月　　28.50
-0.1
-0.35%		28.45
-0.05
-0.18%		28.90
0.45
1.58%		28.90
0
0%		 　28.70
-0.2
-0.69%		29.20
0.5
1.74%		29.20
0
0%		29.20
0
0%		29.15
-0.05
-0.17%		 　28.85
-0.3
-1.03%		28.95
0.1
0.35%		28.95
0
0%		28.95
0
0%		28.75
-0.2
-0.69%		 　28.75
0
0%		28.75
0
0%		28.65
-0.1
-0.35%		28.75
0.1
0.35%		28.60
-0.15
-0.52%		 　28.80
0.2
0.7%		 28.83
7 月28.80
0
0%		28.75
-0.05
-0.17%		29.35
0.6
2.09%		29.20
-0.15
-0.51%		 　29.15
-0.05
-0.17%		29.10
-0.05
-0.17%		29.20
0.1
0.34%		29.85
0.65
2.23%		29.40
-0.45
-1.51%		 　28.90
-0.5
-1.7%		28.95
0.05
0.17%		28.60
-0.35
-1.21%		29.25
0.65
2.27%		29.90
0.65
2.22%		 　29.80
-0.1
-0.33%		29.85
0.05
0.17%		 30.15
0.3
1.01%		30.65
0.5
1.66%		 　30.80
0.15
0.49%		29.70
-1.1
-3.57%		30.25
0.55
1.85%		30.45
0.2
0.66%		29.59
8 月30.15
-0.3
-0.99%		 　30.10
-0.05
-0.17%		30.10
0
0%		30.00
-0.1
-0.33%		29.95
-0.05
-0.17%		29.80
-0.15
-0.5%		 　30.10
0.3
1.01%		30.25
0.15
0.5%		30.55
0.3
0.99%		30.80
0.25
0.82%		31.60
0.8
2.6%		 　31.60
0
0%		31.70
0.1
0.32%		31.80
0.1
0.32%		32.20
0.4
1.26%		32.40
0.2
0.62%		 　33.00
0.6
1.85%		33.60
0.6
1.82%		33.90
0.3
0.89%		33.90
0
0%		33.70
-0.2
-0.59%		 31.59
9 月33.40
-0.3
-0.89%		33.40
0
0%		33.60
0.2
0.6%		32.80
-0.8
-2.38%		32.50
-0.3
-0.91%		 　　33.45
0.95
2.92%		33.75
0.3
0.9%		33.45
-0.3
-0.89%		33.70
0.25
0.75%		 　33.75
0.05
0.15%		33.85
0.1
0.3%		33.40
-0.45
-1.33%		33.90
0.5
1.5%		34.30
0.4
1.18%		 　34.20
-0.1
-0.29%		34.20
0
0%		34.15
-0.05
-0.15%		33.40
-0.75
-2.2%		33.40
0
0%		 　33.35
-0.05
-0.15%		33.65
0.3
0.9%		 33.62
10 月33.65
0
0%		33.40
-0.25
-0.74%		33.60
0.2
0.6%		 　33.85
0.25
0.74%		33.80
-0.05
-0.15%		33.85
0.05
0.15%		33.05
-0.8
-2.36%		 　　31.80
-1.25
-3.78%		31.85
0.05
0.16%		30.85
-1
-3.14%		30.25
-0.6
-1.94%		30.15
-0.1
-0.33%		 　30.90
0.75
2.49%		31.00
0.1
0.32%		31.25
0.25
0.81%		31.20
-0.05
-0.16%		31.35
0.15
0.48%		 　31.50
0.15
0.48%		32.20
0.7
2.22%		33.00
0.8
2.48%		33.35
0.35
1.06%		33.20
-0.15
-0.45%		32.2
11 月 　32.85
-0.35
-1.05%		33.00
0.15
0.46%		33.20
0.2
0.61%		32.80
-0.4
-1.2%		33.10
0.3
0.91%		 　33.45
0.35
1.06%		33.60
0.15
0.45%		33.00
-0.6
-1.79%		33.15
0.15
0.45%		33.40
0.25
0.75%		 　32.95
-0.45
-1.35%		32.90
-0.05
-0.15%		33.20
0.3
0.91%		33.15
-0.05
-0.15%		32.85
-0.3
-0.9%		 　33.15
0.3
0.91%		32.90
-0.25
-0.75%		33.00
0.1
0.3%		32.80
-0.2
-0.61%		32.85
0.05
0.15%		 33.04
12 月32.80
-0.05
-0.15%		32.35
-0.45
-1.37%		32.75
0.4
1.24%		33.00
0.25
0.76%		33.15
0.15
0.45%		 　33.15
0
0%		33.10
-0.05
-0.15%		32.75
-0.35
-1.06%		33.10
0.35
1.07%		33.20
0.1
0.3%		 　33.15
-0.05
-0.15%		33.15
0
0%		33.00
-0.15
-0.45%		32.85
-0.15
-0.45%		32.85
0
0%		 　33.15
0.3
0.91%		33.10
-0.05
-0.15%		33.15
0.05
0.15%		33.00
-0.15
-0.45%		33.00
0
0%		32.75
-0.25
-0.76%		 33.10
0.35
1.07%		33.00
-0.1
-0.3%		32.85
-0.15
-0.45%		33

說明:最高漲幅:2.92%最低跌幅:-3.78% 最高價:34.30最低價:27.65平均價:30.48,灰色底表示週末,漲139天(41.6)元,跌136天(-32.5)元,平盤39天
3%=3,2%=34,1%=56,0%=85,-0%=1,-1%=3,-2%=13,-3%=59,-4%=60,

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
2014-01-02 2809 8764763 2043 250199712 28.60 28.95 28.35 28.40 0.00 0% 28.40 191 28.50 54 8.58
2014-01-03 2809 5357341 1751 151595779 28.30 28.75 28.15 28.15 0.25 -0.88% 28.15 195 28.20 102 8.50
2014-01-06 2809 6695104 1796 188757762 28.50 28.65 28.00 28.10 0.05 -0.18% 28.05 222 28.10 84 8.49
2014-01-07 2809 5592472 1351 159453714 28.25 28.70 28.15 28.70 0.60 2.14% 28.65 3 28.70 156 8.67
2014-01-08 2809 5617038 1497 162090282 28.85 29.10 28.60 28.60 0.10 -0.35% 28.60 83 28.70 13 8.64
2014-01-09 2809 4352351 1016 124183877 28.70 28.80 28.35 28.45 0.15 -0.52% 28.40 28 28.45 76 8.60
2014-01-10 2809 2411228 867 68675061 28.60 28.70 28.35 28.35 0.10 -0.35% 28.30 80 28.35 164 8.56
2014-01-13 2809 3229865 1057 92542254 28.40 28.85 28.40 28.80 0.45 1.59% 28.75 5 28.80 118 8.70
2014-01-14 2809 1909155 859 54928418 28.80 28.90 28.50 28.70 0.10 -0.35% 28.70 39 28.75 9 8.67
2014-01-15 2809 3401659 1060 98320622 28.90 29.05 28.70 28.90 0.20 0.7% 28.90 13 28.95 131 8.73
2014-01-16 2809 8102206 1378 236031574 29.10 29.30 28.85 29.15 0.25 0.87% 29.15 98 29.20 66 8.81
2014-01-17 2809 2198559 761 63946536 29.15 29.20 29.00 29.00 0.15 -0.51% 29.00 398 29.10 15 8.76
2014-01-20 2809 5068806 1652 149846926 29.20 29.80 29.00 29.70 0.70 2.41% 29.70 33 29.75 194 8.97
2014-01-21 2809 6761538 2136 203917530 29.75 30.80 29.55 30.20 0.50 1.68% 30.15 24 30.20 305 9.12
2014-01-22 2809 3126047 1169 93835142 30.30 30.35 29.80 29.85 0.35 -1.16% 29.80 155 29.85 25 9.02
2014-01-23 2809 2454930 961 73070932 30.05 30.10 29.60 29.75 0.10 -0.34% 29.70 30 29.75 31 8.99
2014-01-24 2809 2315058 948 68191403 29.65 29.70 29.35 29.40 0.35 -1.18% 29.40 35 29.45 145 8.88
2014-01-27 2809 3475272 1152 101505543 29.00 29.60 28.85 29.55 0.15 0.51% 29.50 9 29.55 59 8.93
2014-02-05 2809 7187695 2435 215029277 29.30 30.30 29.30 30.20 0.65 2.2% 30.15 86 30.20 120 9.12
2014-02-06 2809 3707385 1472 112334950 30.80 30.80 29.95 29.95 0.25 -0.83% 29.95 26 30.00 69 9.05
2014-02-07 2809 5437131 1776 161878362 30.00 30.10 29.50 29.85 0.10 -0.33% 29.80 23 29.85 114 9.02
2014-02-10 2809 2471725 839 73475988 29.80 29.85 29.60 29.75 0.10 -0.34% 29.75 48 29.80 119 8.99
2014-02-11 2809 3249133 1068 95273378 29.85 29.85 29.20 29.20 0.55 -1.85% 29.15 136 29.20 14 8.82
2014-02-12 2809 2249261 917 65862401 29.40 29.45 29.20 29.25 0.05 0.17% 29.20 204 29.25 320 8.84
2014-02-13 2809 4838054 1483 139584095 29.25 29.30 28.60 28.70 0.55 -1.88% 28.70 19 28.75 24 8.67
2014-02-14 2809 3242116 1360 92747340 28.85 28.90 28.30 28.30 0.40 -1.39% 28.30 269 28.35 2 8.55
2014-02-17 2809 2271631 909 65222714 28.45 28.95 28.40 28.95 0.65 2.3% 28.90 41 28.95 45 8.75
2014-02-18 2809 1517874 593 43696815 28.95 28.95 28.65 28.95 0.00 0% 28.90 41 28.95 334 8.75
2014-02-19 2809 1481934 632 42550099 28.70 28.90 28.45 28.70 0.25 -0.86% 28.70 21 28.75 10 8.67
2014-02-20 2809 1234061 502 35476501 28.70 28.95 28.60 28.85 0.15 0.52% 28.80 39 28.85 14 8.72
2014-02-21 2809 2278534 743 66057421 29.10 29.15 28.85 28.85 0.00 0% 28.85 173 28.90 16 8.72
2014-02-24 2809 5439423 1651 154012299 28.60 28.60 28.15 28.35 0.50 -1.73% 28.30 128 28.35 249 8.56
2014-02-25 2809 2202060 524 62445295 28.30 28.50 28.25 28.40 0.05 0.18% 28.35 58 28.40 29 8.58
2014-02-26 2809 1435599 603 40828557 28.40 28.55 28.35 28.50 0.10 0.35% 28.45 41 28.50 4 8.61
2014-02-27 2809 1498263 474 42813505 28.55 28.70 28.40 28.70 0.20 0.7% 28.65 11 28.70 107 8.67
2014-03-03 2809 1225841 670 34982153 28.60 28.65 28.45 28.55 0.15 -0.52% 28.55 145 28.60 90 8.63
2014-03-04 2809 1940653 727 55146523 28.45 28.45 28.35 28.45 0.10 -0.35% 28.40 28 28.45 43 8.25
2014-03-05 2809 2174719 928 62117289 28.60 28.70 28.45 28.50 0.05 0.18% 28.50 44 28.55 50 8.26
2014-03-06 2809 1713884 851 48862491 28.50 28.65 28.45 28.50 0.00 0% 28.50 470 28.60 85 8.26
2014-03-07 2809 3885465 1541 112400138 28.60 29.10 28.60 28.95 0.45 1.58% 28.95 14 29.00 158 8.39
2014-03-10 2809 2128660 854 61525803 28.95 29.10 28.75 28.95 0.00 0% 28.90 55 28.95 4 8.39
2014-03-11 2809 1615555 786 46557597 29.05 29.05 28.70 28.85 0.10 -0.35% 28.80 45 28.85 1 8.36
2014-03-12 2809 3701087 1476 106981173 28.80 29.25 28.55 29.15 0.30 1.04% 29.10 15 29.15 129 8.45
2014-03-13 2809 2602973 905 75974917 29.20 29.35 29.00 29.10 0.05 -0.17% 29.10 68 29.15 49 8.43
2014-03-14 2809 1397072 851 40304307 29.10 29.10 28.75 28.75 0.35 -1.2% 28.70 55 28.75 12 8.33
2014-03-17 2809 1533584 582 43851901 28.75 28.75 28.50 28.55 0.20 -0.7% 28.55 97 28.60 101 8.28
2014-03-18 2809 2092673 1334 59943094 28.70 28.80 28.45 28.60 0.05 0.18% 28.60 33 28.75 45 8.29
2014-03-19 2809 1206537 594 34339017 28.55 28.60 28.35 28.35 0.25 -0.87% 28.35 2 28.40 21 8.22
2014-03-20 2809 2579478 1178 72230158 28.25 28.25 27.75 27.85 0.50 -1.76% 27.85 23 27.90 16 8.07
2014-03-21 2809 1232126 516 34298601 27.80 28.05 27.65 27.80 0.05 -0.18% 27.70 24 27.80 10 8.06
2014-03-24 2809 1016697 483 28165868 27.55 27.85 27.55 27.65 0.15 -0.54% 27.65 129 27.80 53 8.01
2014-03-25 2809 1077262 587 30122591 27.65 28.10 27.65 28.00 0.35 1.27% 28.00 9 28.05 1 8.12
2014-03-26 2809 1137415 519 32044736 28.20 28.25 28.00 28.10 0.10 0.36% 28.10 26 28.20 8 8.14
2014-03-27 2809 775435 471 21795319 28.00 28.25 28.00 28.10 0.00 0% 28.10 120 28.20 2 8.14
2014-03-28 2809 803593 430 22591287 28.05 28.20 28.05 28.15 0.05 0.18% 28.10 648 28.15 22 8.16
2014-03-31 2809 1011780 480 28464932 28.25 28.25 28.00 28.25 0.10 0.36% 28.20 1 28.25 29 8.19
2014-04-01 2809 1294762 474 36577497 28.25 28.35 28.10 28.20 0.05 -0.18% 28.20 66 28.25 29 8.17
2014-04-02 2809 739730 339 20951629 28.20 28.40 28.20 28.35 0.15 0.53% 28.30 201 28.35 11 8.22
2014-04-03 2809 2858571 892 81892319 28.45 28.90 28.40 28.60 0.25 0.88% 28.60 64 28.65 17 8.29
2014-04-07 2809 1391448 438 39414004 28.45 28.45 28.25 28.30 0.30 -1.05% 28.30 18 28.35 11 8.20
2014-04-08 2809 2048804 849 57791280 28.30 28.50 28.10 28.20 0.10 -0.35% 28.20 6 28.30 17 8.17
2014-04-09 2809 1281940 596 36170654 28.20 28.35 28.15 28.30 0.10 0.35% 28.30 21 28.35 9 8.20
2014-04-10 2809 1908286 709 54276498 28.40 28.60 28.30 28.50 0.20 0.71% 28.45 30 28.50 81 8.26
2014-04-11 2809 1133202 518 32041342 28.35 28.40 28.20 28.25 0.25 -0.88% 28.25 60 28.30 10 8.19
2014-04-14 2809 1125666 377 31782994 28.25 28.30 28.15 28.30 0.05 0.18% 28.25 46 28.30 44 8.20
2014-04-15 2809 963739 320 27321861 28.40 28.45 28.30 28.35 0.05 0.18% 28.30 34 28.35 14 8.22
2014-04-16 2809 1146776 623 32475007 28.40 28.45 28.20 28.40 0.05 0.18% 28.35 69 28.40 12 8.23
2014-04-17 2809 1740610 534 49719247 28.45 28.70 28.35 28.60 0.20 0.7% 28.55 109 28.60 86 8.29
2014-04-18 2809 708068 216 20274042 28.70 28.80 28.55 28.60 0.00 0% 28.60 43 28.65 50 8.29
2014-04-21 2809 1245603 276 35688053 28.75 28.75 28.60 28.60 0.00 0% 28.60 151 28.65 6 8.29
2014-04-22 2809 1473291 382 42198219 28.60 28.70 28.60 28.60 0.00 0% 28.60 264 28.65 127 8.29
2014-04-23 2809 1591422 510 45340393 28.60 28.65 28.35 28.40 0.20 -0.7% 28.40 115 28.45 21 8.23
2014-04-24 2809 2121863 625 59699464 28.40 28.45 27.95 28.10 0.30 -1.06% 28.05 3 28.10 53 8.14
2014-04-25 2809 2223320 796 61919626 28.10 28.20 27.65 27.85 0.25 -0.89% 27.80 72 27.85 6 8.07
2014-04-28 2809 1638787 622 45685254 27.80 28.05 27.75 28.00 0.15 0.54% 28.00 59 28.05 62 8.12
2014-04-29 2809 770255 390 21634825 28.00 28.20 28.00 28.10 0.10 0.36% 28.10 63 28.20 29 8.14
2014-04-30 2809 905241 409 25380894 28.15 28.20 28.00 28.00 0.10 -0.36% 28.00 2 28.05 45 8.12
2014-05-02 2809 1445780 712 41027747 28.00 28.60 28.00 28.55 0.55 1.96% 28.55 34 28.60 48 8.28
2014-05-05 2809 2159481 889 61925623 28.80 28.85 28.50 28.75 0.20 0.7% 28.75 10 28.80 127 7.96
2014-05-06 2809 3111593 760 89739711 28.90 29.00 28.65 28.85 0.10 0.35% 28.85 10 28.90 46 7.99
2014-05-07 2809 2760075 831 79525283 28.85 29.00 28.60 28.75 0.10 -0.35% 28.75 2 28.80 18 7.96
2014-05-08 2809 3078736 873 89065430 28.80 29.15 28.75 28.75 0.00 0% 28.75 294 28.80 10 7.96
2014-05-09 2809 1209115 379 34788892 28.85 28.95 28.70 28.80 0.05 0.17% 28.75 10 28.80 22 7.98
2014-05-12 2809 2218457 702 63345771 28.80 28.80 28.50 28.55 0.25 -0.87% 28.50 130 28.60 65 7.91
2014-05-13 2809 1189695 520 34026100 28.60 28.75 28.35 28.35 0.20 -0.7% 28.35 63 28.45 3 7.85
2014-05-14 2809 1096897 581 31189727 28.50 28.50 28.35 28.45 0.10 0.35% 28.40 2 28.50 71 7.88
2014-05-15 2809 1223848 757 34807893 28.50 28.55 28.35 28.45 0.00 0% 28.45 109 28.50 2 7.88
2014-05-16 2809 1252086 583 35620028 28.35 28.55 28.35 28.40 0.05 -0.18% 28.40 146 28.45 79 7.87
2014-05-19 2809 1746545 987 50171826 28.60 28.85 28.50 28.85 0.45 1.58% 28.85 7 28.90 134 7.99
2014-05-20 2809 867701 465 24939779 28.95 28.95 28.65 28.65 0.20 -0.69% 28.65 34 28.70 4 7.94
2014-05-21 2809 993715 613 28361615 28.65 28.70 28.40 28.40 0.25 -0.87% 28.40 102 28.45 2 7.87
2014-05-22 2809 1309343 588 37272519 28.50 28.60 28.40 28.40 0.00 0% 28.40 110 28.45 100 7.87
2014-05-23 2809 1105860 429 31441120 28.40 28.50 28.35 28.45 0.05 0.18% 28.40 130 28.45 35 7.88
2014-05-26 2809 1406475 296 39985764 28.45 28.50 28.40 28.40 0.05 -0.18% 28.40 73 28.45 29 7.87
2014-05-27 2809 904071 298 25862012 28.40 28.70 28.40 28.55 0.15 0.53% 28.55 113 28.60 34 7.91
2014-05-28 2809 2612134 818 75355541 28.60 29.00 28.50 28.90 0.35 1.23% 28.85 14 28.90 36 8.01
2014-05-29 2809 2069770 549 59816085 29.00 29.10 28.75 28.90 0.00 0% 28.85 1 28.90 157 8.01
2014-05-30 2809 2056052 649 59052630 28.90 28.90 28.60 28.60 0.30 -1.04% 28.60 44 28.70 32 7.92
2014-06-03 2809 600728 255 17165944 28.65 28.70 28.50 28.50 0.10 -0.35% 28.50 153 28.60 16 7.89
2014-06-04 2809 936073 349 26659614 28.55 28.60 28.40 28.45 0.05 -0.18% 28.45 68 28.55 15 7.88
2014-06-05 2809 2119083 789 61191062 28.95 28.95 28.80 28.90 0.45 1.58% 28.85 55 28.90 96 8.01
2014-06-06 2809 1550488 565 44890901 28.95 29.05 28.90 28.90 0.00 0% 28.85 45 28.90 6 8.01
2014-06-09 2809 117895983 938 2147483647 28.70 28.80 28.45 28.70 0.20 -0.69% 28.65 22 28.70 79 7.95
2014-06-10 2809 4956660 1587 144174478 29.05 29.30 28.70 29.20 0.50 1.74% 29.20 24 29.25 78 8.09
2014-06-11 2809 2318218 944 67728873 29.20 29.40 29.00 29.20 0.00 0% 29.20 28 29.25 67 8.09
2014-06-12 2809 1142477 531 33254551 29.10 29.20 29.00 29.20 0.00 0% 29.15 26 29.25 57 8.09
2014-06-13 2809 1272858 626 37048382 29.10 29.20 29.05 29.15 0.05 -0.17% 29.10 68 29.15 71 8.07
2014-06-16 2809 1678152 727 48678646 29.10 29.20 28.85 28.85 0.30 -1.03% 28.85 113 28.90 1 7.99
2014-06-17 2809 1625588 659 47023231 28.90 29.05 28.85 28.95 0.10 0.35% 28.95 155 29.00 29 8.02
2014-06-18 2809 1598335 980 46128493 29.00 29.00 28.70 28.95 0.00 0% 28.95 8 29.00 59 8.02
2014-06-19 2809 1011542 435 29254609 29.00 29.00 28.85 28.95 0.00 0% 28.90 160 28.95 25 8.02
2014-06-20 2809 968755 348 27890227 29.00 29.00 28.70 28.75 0.20 -0.69% 28.75 92 28.80 96 7.96
2014-06-23 2809 870342 388 25051076 28.90 28.90 28.65 28.75 0.00 0% 28.70 38 28.75 87 7.96
2014-06-24 2809 1239173 742 35681294 28.90 28.90 28.70 28.75 0.00 0% 28.70 63 28.75 21 7.96
2014-06-25 2809 1094525 538 31392085 28.75 28.80 28.60 28.65 0.10 -0.35% 28.65 8 28.70 23 7.94
2014-06-26 2809 1238130 505 35559277 28.90 28.90 28.65 28.75 0.10 0.35% 28.70 6 28.75 123 7.96
2014-06-27 2809 758422 314 21751465 28.75 28.75 28.60 28.60 0.15 -0.52% 28.60 264 28.65 5 7.92
2014-06-30 2809 717357 282 20616470 28.65 28.90 28.60 28.80 0.20 0.7% 28.75 261 28.80 38 7.98
2014-07-01 2809 1199541 428 34518542 28.80 28.85 28.70 28.80 0.00 0% 28.75 9 28.80 5 7.98
2014-07-02 2809 2413142 710 69343006 28.85 28.85 28.55 28.75 0.05 -0.17% 28.75 9 28.80 100 7.96
2014-07-03 2809 8260220 1699 241749859 29.10 29.40 29.10 29.35 0.60 2.09% 29.30 3 29.35 44 8.13
2014-07-04 2809 1732396 615 50785759 29.45 29.45 29.20 29.20 0.15 -0.51% 29.20 66 29.25 30 8.09
2014-07-07 2809 3353024 535 97788444 29.20 29.25 29.00 29.15 0.05 -0.17% 29.10 28 29.15 1 8.07
2014-07-08 2809 5124062 863 149326148 29.15 29.20 29.05 29.10 0.05 -0.17% 29.10 3 29.15 91 8.06
2014-07-09 2809 2992854 792 87344586 29.10 29.25 29.00 29.20 0.10 0.34% 29.15 129 29.20 352 8.09
2014-07-10 2809 28869426 2816 854441923 29.30 29.90 29.20 29.85 0.65 2.23% 29.80 52 29.85 85 8.27
2014-07-11 2809 27242050 3470 809443009 29.85 30.05 29.35 29.40 0.45 -1.51% 29.35 123 29.40 52 8.14
2014-07-14 2809 38339671 3368 1095607587 28.60 28.90 28.25 28.90 0.00 -1.7% 28.80 28 28.90 88 8.01
2014-07-15 2809 6112116 1486 177198637 29.00 29.20 28.80 28.95 0.05 0.17% 28.90 180 28.95 16 8.02
2014-07-16 2809 4597442 1633 131762222 29.00 29.05 28.40 28.60 0.35 -1.21% 28.55 5 28.60 110 7.92
2014-07-17 2809 9945243 2622 290436416 29.00 29.40 29.00 29.25 0.65 2.27% 29.25 58 29.30 89 8.10
2014-07-18 2809 9457773 2550 280675533 29.20 30.00 29.15 29.90 0.65 2.22% 29.85 15 29.90 74 8.28
2014-07-21 2809 5049793 1555 150939954 30.10 30.20 29.65 29.80 0.10 -0.33% 29.75 6 29.80 11 8.25
2014-07-22 2809 2806405 1219 83696022 29.85 29.95 29.65 29.85 0.05 0.17% 29.80 1 29.85 61 8.27
2014-07-24 2809 5494761 1615 165186480 29.95 30.20 29.85 30.15 0.30 1.01% 30.10 140 30.15 149 8.35
2014-07-25 2809 8594513 2771 262962038 30.30 30.90 30.15 30.65 0.50 1.66% 30.55 6 30.65 55 8.49
2014-07-28 2809 4903626 1742 151632575 30.90 31.15 30.70 30.80 0.15 0.49% 30.80 5 30.85 30 8.53
2014-07-29 2809 8431202 2337 253600423 30.70 30.80 29.55 29.70 1.10 -3.57% 29.65 26 29.70 27 8.23
2014-07-30 2809 4160545 1455 125639148 29.95 30.40 29.90 30.25 0.55 1.85% 30.20 56 30.25 127 8.38
2014-07-31 2809 3408377 1291 102742363 30.30 30.45 30.00 30.45 0.20 0.66% 30.45 22 30.50 159 8.43
2014-08-01 2809 4123449 1462 124135361 30.00 30.35 29.90 30.15 0.30 -0.99% 30.10 124 30.15 18 8.35
2014-08-04 2809 1607223 660 48379256 30.40 30.40 30.00 30.10 0.05 -0.17% 30.05 2 30.10 120 8.34
2014-08-05 2809 3362673 1303 101148140 30.40 30.40 29.95 30.10 0.00 0% 30.00 14 30.10 3 8.34
2014-08-06 2809 3364474 1350 100610319 30.25 30.25 29.70 30.00 0.10 -0.33% 30.00 17 30.05 78 8.31
2014-08-07 2809 2542728 1004 75705477 30.10 30.15 29.60 29.95 0.05 -0.17% 29.90 1 29.95 13 8.30
2014-08-08 2809 2200924 703 65426742 30.00 30.05 29.60 29.80 0.15 -0.5% 29.75 89 29.80 13 8.25
2014-08-11 2809 1707584 660 51108337 30.00 30.10 29.80 30.10 0.30 1.01% 30.10 6 30.15 76 8.34
2014-08-12 2809 1639195 602 49343004 30.20 30.25 29.95 30.25 0.15 0.5% 30.20 6 30.25 10 8.38
2014-08-13 2809 3295613 1219 100317476 30.35 30.55 30.25 30.55 0.30 0.99% 30.50 5 30.55 48 8.46
2014-08-14 2809 4895910 1473 151250532 30.60 31.10 30.60 30.80 0.25 0.82% 30.80 31 30.85 24 8.53
2014-08-15 2809 7257321 2176 226088229 30.95 31.60 30.80 31.60 0.80 2.6% 31.60 52 31.65 95 7.40
2014-08-18 2809 4586044 1388 145276174 31.60 31.90 31.30 31.60 0.00 0% 31.55 67 31.60 90 7.40
2014-08-19 2809 2708153 1202 85574276 31.60 31.85 31.40 31.70 0.10 0.32% 31.60 39 31.70 72 7.42
2014-08-20 2809 2438303 1398 77385434 31.70 31.85 31.50 31.80 0.10 0.32% 31.75 80 31.80 57 7.45
2014-08-21 2809 3143523 1011 100205108 31.90 32.20 31.60 32.20 0.40 1.26% 32.15 5 32.20 9 7.54
2014-08-22 2809 7150562 2215 234311167 32.50 33.40 32.35 32.40 0.20 0.62% 32.35 98 32.40 173 7.59
2014-08-25 2809 3891326 1258 127137618 32.70 33.15 32.20 33.00 0.60 1.85% 33.00 40 33.05 87 7.73
2014-08-26 2809 5872122 1923 196693814 33.05 33.80 32.85 33.60 0.60 1.82% 33.55 5 33.60 230 7.87
2014-08-27 2809 7159840 2131 242862439 33.65 34.25 33.50 33.90 0.30 0.89% 33.85 204 33.90 82 7.94
2014-08-28 2809 4389258 1315 148301300 34.10 34.15 33.45 33.90 0.00 0% 33.85 137 33.90 50 7.94
2014-08-29 2809 3078726 1218 103124565 34.00 34.00 33.30 33.70 0.20 -0.59% 33.60 50 33.70 5 7.89
2014-09-01 2809 2002786 616 67051569 33.80 33.80 33.35 33.40 0.30 -0.89% 33.40 86 33.45 15 7.82
2014-09-02 2809 2187479 854 73411545 33.45 33.80 33.30 33.40 0.00 0% 33.40 45 33.45 23 7.82
2014-09-03 2809 5299183 1891 179054775 33.90 34.05 33.45 33.60 0.20 0.6% 33.60 27 33.75 57 7.87
2014-09-04 2809 5081254 1760 167888075 33.60 33.65 32.70 32.80 0.80 -2.38% 32.75 103 32.95 10 7.68
2014-09-05 2809 5088130 1745 164545670 32.85 32.90 32.15 32.50 0.30 -0.91% 32.45 1 32.50 5 7.61
2014-09-09 2809 3766642 1442 124319169 32.70 33.45 32.60 33.45 0.95 2.92% 33.45 10 33.50 289 7.83
2014-09-10 2809 3527019 1573 118129834 33.45 33.85 32.90 33.75 0.30 0.9% 33.70 21 33.75 10 7.90
2014-09-11 2809 1412759 940 47399097 33.75 33.75 33.40 33.45 0.30 -0.89% 33.45 47 33.60 154 7.83
2014-09-12 2809 2773990 1060 92894456 33.80 33.80 33.20 33.70 0.25 0.75% 33.60 10 33.70 38 7.89
2014-09-15 2809 2795469 1783 94068582 33.70 33.80 33.40 33.75 0.05 0.15% 33.70 10 33.75 160 7.90
2014-09-16 2809 1750168 819 59126310 33.90 33.90 33.60 33.85 0.10 0.3% 33.80 5 33.85 140 7.93
2014-09-17 2809 3055607 1391 103302429 33.90 34.00 33.40 33.40 0.45 -1.33% 33.40 166 33.45 1 7.82
2014-09-18 2809 1678203 819 56700194 33.70 33.90 33.60 33.90 0.50 1.5% 33.85 3 33.90 34 7.94
2014-09-19 2809 3235350 1069 110154275 33.90 34.30 33.70 34.30 0.40 1.18% 34.20 20 34.30 164 8.03
2014-09-22 2809 2215349 1029 76167464 34.40 34.60 34.15 34.20 0.10 -0.29% 34.15 32 34.30 69 8.01
2014-09-23 2809 1041266 511 35593252 34.20 34.40 34.05 34.20 0.00 0% 34.15 10 34.20 196 8.01
2014-09-24 2809 2187902 1484 75054306 34.45 34.50 34.15 34.15 0.05 -0.15% 34.15 13 34.20 1 8.00
2014-09-25 2809 2945466 1722 99364659 34.45 34.45 33.35 33.40 0.75 -2.2% 33.40 14 33.45 17 7.82
2014-09-26 2809 2192870 1277 72921724 33.20 33.60 32.95 33.40 0.00 0% 33.35 80 33.40 20 7.82
2014-09-29 2809 1581552 1071 52522823 33.60 33.60 33.10 33.35 0.05 -0.15% 33.30 1 33.35 60 7.81
2014-09-30 2809 2564071 1629 85541227 33.35 33.70 32.95 33.65 0.30 0.9% 33.65 25 33.70 23 7.88
2014-10-01 2809 1736587 1171 58402163 33.65 33.80 33.35 33.65 0.00 0% 33.65 74 33.75 59 7.88
2014-10-02 2809 1743004 1315 58126429 33.50 33.60 33.20 33.40 0.25 -0.74% 33.40 6 33.45 5 7.82
2014-10-03 2809 6094055 2043 203609640 33.20 33.65 33.15 33.60 0.20 0.6% 33.55 24 33.60 46 7.87
2014-10-06 2809 1834710 845 61741774 33.40 33.95 33.20 33.85 0.25 0.74% 33.80 12 33.85 38 7.93
2014-10-07 2809 2398887 1470 80890279 33.70 33.90 33.60 33.80 0.05 -0.15% 33.80 8 33.85 38 7.92
2014-10-08 2809 3401743 1548 115020036 33.70 34.05 33.55 33.85 0.05 0.15% 33.85 17 33.90 19 7.93
2014-10-09 2809 3896713 1642 130456360 33.95 34.00 33.05 33.05 0.80 -2.36% 33.05 347 33.10 32 7.74
2014-10-13 2809 5031100 1468 162110079 32.05 32.80 31.80 31.80 1.25 -3.78% 31.75 73 31.80 27 7.45
2014-10-14 2809 3025421 1164 95296890 31.50 31.85 31.25 31.85 0.05 0.16% 31.80 1 31.85 12 7.46
2014-10-15 2809 2995980 1364 93578480 31.80 31.80 30.85 30.85 1.00 -3.14% 30.85 8 30.95 20 7.22
2014-10-16 2809 5919680 1999 178165516 30.65 30.65 29.70 30.25 0.60 -1.94% 30.25 6 30.30 2 7.08
2014-10-17 2809 5289685 2204 160716501 30.50 30.90 30.15 30.15 0.10 -0.33% 30.10 53 30.15 95 7.06
2014-10-20 2809 2926783 1318 90020524 30.90 30.90 30.55 30.90 0.75 2.49% 30.90 122 30.95 274 7.24
2014-10-21 2809 2893830 1433 89423600 31.00 31.05 30.65 31.00 0.10 0.32% 30.95 6 31.00 67 7.26
2014-10-22 2809 2107343 892 65694765 31.30 31.40 30.90 31.25 0.25 0.81% 31.25 2 31.30 146 7.32
2014-10-23 2809 1580765 721 49028500 31.00 31.25 30.80 31.20 0.05 -0.16% 31.15 16 31.20 149 7.31
2014-10-24 2809 3778936 906 118065404 31.20 31.35 30.95 31.35 0.15 0.48% 31.25 5 31.35 168 7.34
2014-10-27 2809 1481565 750 46648859 31.50 31.60 31.35 31.50 0.15 0.48% 31.50 328 31.55 10 7.38
2014-10-28 2809 2026427 1138 64953703 31.75 32.30 31.65 32.20 0.70 2.22% 32.15 8 32.20 69 7.54
2014-10-29 2809 2189930 1076 71563944 32.30 33.10 32.20 33.00 0.80 2.48% 32.95 5 33.00 159 7.73
2014-10-30 2809 4252026 2145 140525159 33.00 33.35 32.60 33.35 0.35 1.06% 33.30 2 33.35 283 7.81
2014-10-31 2809 3132306 1008 103607829 33.40 33.45 32.80 33.20 0.15 -0.45% 33.15 5 33.20 28 7.78
2014-11-03 2809 1625892 1001 53536761 33.35 33.35 32.80 32.85 0.35 -1.05% 32.85 6 32.90 52 7.69
2014-11-04 2809 1811254 861 59590084 32.75 33.05 32.70 33.00 0.15 0.46% 32.95 10 33.00 331 7.66
2014-11-05 2809 2637314 1268 87780220 33.30 33.50 33.10 33.20 0.20 0.61% 33.20 14 33.25 10 7.70
2014-11-06 2809 1623933 973 53569308 33.50 33.50 32.80 32.80 0.40 -1.2% 32.80 65 32.90 20 7.61
2014-11-07 2809 1894720 1234 62497438 33.00 33.15 32.85 33.10 0.30 0.91% 33.05 10 33.10 6 7.68
2014-11-10 2809 2184228 1279 72864525 33.35 33.45 33.20 33.45 0.35 1.06% 33.35 12 33.45 107 7.76
2014-11-11 2809 1713111 1219 57405408 33.55 33.60 33.35 33.60 0.15 0.45% 33.55 5 33.60 169 7.80
2014-11-12 2809 2277127 1544 75352541 33.30 33.50 32.90 33.00 0.60 -1.79% 33.00 16 33.10 8 7.66
2014-11-13 2809 1443647 949 47686701 33.00 33.15 32.85 33.15 0.15 0.45% 33.15 19 33.20 25 7.69
2014-11-14 2809 1312037 1037 43552021 33.35 33.40 33.00 33.40 0.25 0.75% 33.35 3 33.40 2 7.75
2014-11-17 2809 1098385 874 36379331 33.50 33.50 32.90 32.95 0.45 -1.35% 32.95 2 33.00 27 7.65
2014-11-18 2809 2183994 882 71959948 33.30 33.30 32.85 32.90 0.05 -0.15% 32.90 38 32.95 401 7.63
2014-11-19 2809 2708052 1399 89680065 32.95 33.20 32.95 33.20 0.30 0.91% 33.20 87 33.25 132 7.70
2014-11-20 2809 2482021 1338 82019243 33.10 33.15 32.95 33.15 0.05 -0.15% 33.10 14 33.15 69 7.69
2014-11-21 2809 2305535 1126 76050866 33.15 33.15 32.85 32.85 0.30 -0.9% 32.85 1 32.90 1 7.62
2014-11-24 2809 2801372 1688 92522976 33.15 33.15 32.95 33.15 0.30 0.91% 33.15 10 33.20 84 7.69
2014-11-25 2809 1161822 565 38237143 33.15 33.15 32.85 32.90 0.25 -0.75% 32.90 79 32.95 53 7.63
2014-11-26 2809 1477278 696 48647274 32.85 33.00 32.85 33.00 0.10 0.3% 32.95 3 33.00 648 7.66
2014-11-27 2809 1833153 659 60268232 32.85 33.00 32.80 32.80 0.20 -0.61% 32.80 40 32.85 5 7.61
2014-11-28 2809 1151742 499 37816121 32.95 32.95 32.75 32.85 0.05 0.15% 32.80 7 32.85 95 7.62
2014-12-01 2809 3126616 1187 101074615 32.05 32.80 32.00 32.80 0.05 -0.15% 32.80 10 32.85 111 7.61
2014-12-02 2809 1894074 1004 61135104 32.55 32.60 32.15 32.35 0.45 -1.37% 32.30 12 32.35 556 7.51
2014-12-03 2809 2125641 1313 69367368 32.55 32.80 32.40 32.75 0.40 1.24% 32.70 36 32.75 21 7.60
2014-12-04 2809 1824804 967 60148198 32.95 33.00 32.80 33.00 0.25 0.76% 32.95 117 33.00 468 7.66
2014-12-05 2809 1429623 1016 47277109 33.20 33.20 32.95 33.15 0.15 0.45% 33.10 1 33.15 62 7.69
2014-12-08 2809 1786784 1228 59297834 33.45 33.55 33.00 33.15 0.00 0% 33.10 5 33.15 26 7.69
2014-12-09 2809 1224146 927 40423859 33.15 33.15 32.90 33.10 0.05 -0.15% 33.10 39 33.15 77 7.68
2014-12-10 2809 2421404 919 79395637 33.00 33.00 32.65 32.75 0.35 -1.06% 32.75 48 32.80 1 7.60
2014-12-11 2809 1026808 633 33815092 32.75 33.10 32.65 33.10 0.35 1.07% 33.05 1 33.10 81 7.68
2014-12-12 2809 549999 444 20508607 37.40 37.40 37.05 33.20 0.05 0.3% 37.25 2 37.35 40 7.80
2014-12-15 2809 757895 473 24911135 32.75 33.15 32.70 33.15 0.05 -0.15% 33.10 30 33.15 29 7.69
2014-12-16 2809 1626169 1097 53976601 33.15 33.30 33.00 33.15 0.00 0% 33.15 148 33.20 3 7.69
2014-12-17 2809 3551212 1911 116884211 33.30 33.30 32.70 33.00 0.15 -0.45% 32.95 16 33.00 6 7.66
2014-12-18 2809 2440967 1147 80219967 32.70 33.00 32.70 32.85 0.15 -0.45% 32.85 18 32.90 1 7.62
2014-12-19 2809 1760195 910 57860782 33.00 33.00 32.75 32.85 0.00 0% 32.85 67 32.90 28 7.62
2014-12-22 2809 805014 392 26569562 33.00 33.15 32.90 33.15 0.30 0.91% 33.05 15 33.15 23 7.69
2014-12-23 2809 490442 251 16217609 33.15 33.15 33.00 33.10 0.05 -0.15% 33.10 19 33.15 22 7.68
2014-12-24 2809 1052975 528 34791770 33.00 33.15 32.95 33.15 0.05 0.15% 33.10 21 33.15 34 7.69
2014-12-25 2809 299402 143 9894873 33.25 33.25 33.00 33.00 0.15 -0.45% 33.00 105 33.10 39 7.66
2014-12-26 2809 764978 289 25261121 33.10 33.15 32.95 33.00 0.00 0% 33.00 72 33.05 180 7.66
2014-12-27 2809 695731 270 22830185 33.00 33.00 32.70 32.75 0.25 -0.76% 32.75 42 32.80 31 7.60
2014-12-29 2809 1788228 740 58771597 32.50 33.15 32.50 33.10 0.35 1.07% 33.10 9 33.15 226 7.68
2014-12-30 2809 1126223 433 37184059 33.10 33.10 32.95 33.00 0.10 -0.3% 33.00 73 33.05 25 7.66
2014-12-31 2809 1346936 554 44287691 32.90 33.10 32.70 32.85 0.15 -0.45% 32.85 190 32.90 28 7.62