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　　　　32.95
0
0%		32.55
-0.4
-1.21%		32.80
0.25
0.77%		33.00
0.2
0.61%		33.05
0.05
0.15%		 　33.05
0
0%		33.90
0.85
2.57%		33.95
0.05
0.15%		33.50
-0.45
-1.33%		33.30
-0.2
-0.6%		 　33.05
-0.25
-0.75%		33.20
0.15
0.45%		33.20
0
0%		33.75
0.55
1.66%		34.20
0.45
1.33%		 　34.20
0
0%		34.30
0.1
0.29%		34.05
-0.25
-0.73%		33.50
-0.55
-1.62%		33.50
0
0%		 33.43
2 月　32.95
-0.55
-1.64%		33.85
0.9
2.73%		33.95
0.1
0.3%		34.10
0.15
0.44%		33.85
-0.25
-0.73%		 　33.65
-0.2
-0.59%		33.30
-0.35
-1.04%		33.55
0.25
0.75%		33.45
-0.1
-0.3%		33.85
0.4
1.2%		 　　　　　　　　　34.00
0.15
0.44%		34.00
0
0%		33.90
-0.1
-0.29%		 33.69
3 月　33.55
-0.35
-1.03%		33.85
0.3
0.89%		33.80
-0.05
-0.15%		33.55
-0.25
-0.74%		33.45
-0.1
-0.3%		 　33.25
-0.2
-0.6%		33.00
-0.25
-0.75%		32.60
-0.4
-1.21%		33.10
0.5
1.53%		32.75
-0.35
-1.06%		 　32.40
-0.35
-1.07%		31.65
-0.75
-2.31%		31.60
-0.05
-0.16%		31.90
0.3
0.95%		31.30
-0.6
-1.88%		 　31.90
0.6
1.92%		31.60
-0.3
-0.94%		31.35
-0.25
-0.79%		30.85
-0.5
-1.59%		29.90
-0.95
-3.08%		 　30.25
0.35
1.17%		29.95
-0.3
-0.99%		32.13
4 月29.85
-0.1
-0.33%		29.85
0
0%		 　　　29.75
-0.1
-0.34%		29.10
-0.65
-2.18%		29.20
0.1
0.34%		28.95
-0.25
-0.86%		 　28.45
-0.5
-1.73%		29.70
1.25
4.39%		29.85
0.15
0.51%		29.65
-0.2
-0.67%		30.25
0.6
2.02%		 　29.75
-0.5
-1.65%		29.70
-0.05
-0.17%		30.00
0.3
1.01%		30.80
0.8
2.67%		30.35
-0.45
-1.46%		 　30.70
0.35
1.15%		31.20
0.5
1.63%		31.50
0.3
0.96%		31.45
-0.05
-0.16%		 30.01
5 月　　　31.45
0
0%		31.15
-0.3
-0.95%		30.85
-0.3
-0.96%		30.90
0.05
0.16%		30.50
-0.4
-1.29%		 　30.20
-0.3
-0.98%		29.90
-0.3
-0.99%		29.55
-0.35
-1.17%		29.40
-0.15
-0.51%		29.25
-0.15
-0.51%		 　29.45
0.2
0.68%		29.80
0.35
1.19%		29.30
-0.5
-1.68%		29.05
-0.25
-0.85%		29.00
-0.05
-0.17%		 　29.05
0.05
0.17%		29.40
0.35
1.2%		29.95
0.55
1.87%		30.05
0.1
0.33%		30.10
0.05
0.17%		 29.87
6 月29.85
-0.25
-0.83%		29.70
-0.15
-0.5%		29.55
-0.15
-0.51%		29.15
-0.4
-1.35%		29.35
0.2
0.69%		 　29.40
0.05
0.17%		27.90
-1.5
-5.1%		28.05
0.15
0.54%		28.05
0
0%		28.00
-0.05
-0.18%		 　27.60
-0.4
-1.43%		27.10
-0.5
-1.81%		26.30
-0.8
-2.95%		27.10
0.8
3.04%		 　　27.40
0.3
1.11%		27.60
0.2
0.73%		27.35
-0.25
-0.91%		27.45
0.1
0.37%		27.55
0.1
0.36%		 　27.05
-0.5
-1.81%		26.80
-0.25
-0.92%		 27.95
7 月26.90
0.1
0.37%		26.90
0
0%		27.30
0.4
1.49%		 　26.85
-0.45
-1.65%		27.30
0.45
1.68%		26.90
-0.4
-1.47%		26.90
0
0%		 　　27.20
0.3
1.12%		27.35
0.15
0.55%		27.25
-0.1
-0.37%		27.35
0.1
0.37%		27.40
0.05
0.18%		 　27.55
0.15
0.55%		27.90
0.35
1.27%		27.80
-0.1
-0.36%		27.20
-0.6
-2.16%		27.50
0.3
1.1%		 　26.90
-0.6
-2.18%		26.25
-0.65
-2.42%		26.60
0.35
1.33%		26.55
-0.05
-0.19%		26.40
-0.15
-0.56%		27.11
8 月 　26.00
-0.4
-1.52%		26.00
0
0%		26.05
0.05
0.19%		25.05
-1
-3.84%		24.50
-0.55
-2.2%		 　24.75
0.25
1.02%		24.50
-0.25
-1.01%		23.70
-0.8
-3.27%		24.15
0.45
1.9%		24.45
0.3
1.24%		 　23.95
-0.5
-2.04%		23.90
-0.05
-0.21%		23.30
-0.6
-2.51%		23.60
0.3
1.29%		22.45
-1.15
-4.87%		 　20.80
-1.65
-7.35%		21.20
0.4
1.92%		21.40
0.2
0.94%		21.90
0.5
2.34%		22.40
0.5
2.28%		 22.40
0
0%		23.58
9 月23.05
0.65
2.9%		22.95
-0.1
-0.43%		22.10
-0.85
-3.7%		22.00
-0.1
-0.45%		 　21.90
-0.1
-0.45%		22.15
0.25
1.14%		22.45
0.3
1.35%		22.45
0
0%		22.20
-0.25
-1.11%		 　22.30
0.1
0.45%		23.90
1.6
7.17%		23.70
-0.2
-0.84%		24.05
0.35
1.48%		24.10
0.05
0.21%		 　23.80
-0.3
-1.24%		23.90
0.1
0.42%		23.50
-0.4
-1.67%		23.10
-0.4
-1.7%		23.35
0.25
1.08%		 　　　23.35
0
0%		 23.03
10 月24.20
0.85
3.64%		24.70
0.5
2.07%		 　24.35
-0.35
-1.42%		24.75
0.4
1.64%		24.60
-0.15
-0.61%		24.85
0.25
1.02%		 　　25.05
0.2
0.8%		25.05
0
0%		25.15
0.1
0.4%		25.30
0.15
0.6%		24.70
-0.6
-2.37%		 　25.40
0.7
2.83%		25.95
0.55
2.17%		26.00
0.05
0.19%		25.75
-0.25
-0.96%		26.00
0.25
0.97%		 　25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.70
-0.1
-0.39%		25.70
0
0%		25.90
0.2
0.78%		 25.28
11 月　25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		26.15
0.35
1.36%		26.10
-0.05
-0.19%		25.75
-0.35
-1.34%		 　25.30
-0.45
-1.75%		25.00
-0.3
-1.19%		25.05
0.05
0.2%		24.65
-0.4
-1.6%		23.55
-1.1
-4.46%		 　23.25
-0.3
-1.27%		23.50
0.25
1.08%		23.20
-0.3
-1.28%		23.55
0.35
1.51%		23.55
0
0%		 　23.50
-0.05
-0.21%		23.45
-0.05
-0.21%		23.25
-0.2
-0.85%		23.40
0.15
0.65%		23.40
0
0%		 　23.00
-0.4
-1.71%		 24.17
12 月23.10
0.1
0.43%		23.15
0.05
0.22%		23.60
0.45
1.94%		23.60
0
0%		 　23.55
-0.05
-0.21%		23.30
-0.25
-1.06%		22.90
-0.4
-1.72%		22.60
-0.3
-1.31%		22.40
-0.2
-0.88%		 　22.90
0.5
2.23%		22.55
-0.35
-1.53%		22.65
0.1
0.44%		23.40
0.75
3.31%		23.40
0
0%		 　23.15
-0.25
-1.07%		23.00
-0.15
-0.65%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		23.15
0.15
0.65%		 　23.20
0.05
0.22%		23.15
-0.05
-0.22%		23.00
-0.15
-0.65%		23.40
0.4
1.74%		23.1

說明:最高漲幅:7.17%最低跌幅:-7.35% 最高價:34.30最低價:20.80平均價:27.6,灰色底表示週末,漲120天(37.35)元,跌156天(-53.7)元,平盤27天
7%=1,4%=3,3%=8,2%=20,1%=52,0%=63,-0%=2,-1%=2,-2%=3,-3%=4,-4%=32,-5%=36,-6%=77,

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
2015-01-05 2809 1533497 771 50099849 32.80 32.95 32.55 32.95 0.10 0% 32.90 2 32.95 8 7.65
2015-01-06 2809 1796827 885 58469301 32.70 32.70 32.45 32.55 0.40 -1.21% 32.55 81 32.60 9 7.55
2015-01-07 2809 3235296 1169 106355269 32.85 33.00 32.70 32.80 0.25 0.77% 32.80 30 32.85 101 7.61
2015-01-08 2809 1858837 866 61317232 33.05 33.20 32.90 33.00 0.20 0.61% 32.95 118 33.00 33 7.66
2015-01-09 2809 862146 445 28485449 33.20 33.20 32.95 33.05 0.05 0.15% 33.05 5 33.10 74 7.67
2015-01-12 2809 998672 624 32960756 33.00 33.10 32.90 33.05 0.00 0% 33.00 51 33.05 100 7.67
2015-01-13 2809 3678746 1956 123801822 33.05 34.25 33.00 33.90 0.85 2.57% 33.90 12 33.95 313 7.87
2015-01-14 2809 2605711 1596 87980276 33.90 34.00 33.55 33.95 0.05 0.15% 33.90 4 33.95 24 7.88
2015-01-15 2809 2880709 1426 96746447 34.00 34.10 33.25 33.50 0.45 -1.33% 33.45 121 33.50 22 7.77
2015-01-16 2809 2951088 1812 97806463 33.40 33.40 33.00 33.30 0.20 -0.6% 33.30 8 33.35 26 7.73
2015-01-19 2809 1765227 1091 58447991 33.50 33.50 32.95 33.05 0.25 -0.75% 33.00 72 33.05 4 7.67
2015-01-20 2809 1349426 1054 44856076 33.30 33.60 33.10 33.20 0.15 0.45% 33.15 74 33.20 94 7.70
2015-01-21 2809 1415825 905 46940653 33.20 33.35 33.05 33.20 0.00 0% 33.15 62 33.20 193 7.70
2015-01-22 2809 3199340 1865 107981854 33.55 33.85 33.40 33.75 0.55 1.66% 33.75 14 33.80 204 7.83
2015-01-23 2809 4564736 1759 155502953 34.10 34.20 33.90 34.20 0.45 1.33% 34.15 110 34.20 196 7.94
2015-01-26 2809 2225873 792 76092720 34.50 34.50 33.95 34.20 0.00 0% 34.20 9 34.25 8 7.94
2015-01-27 2809 1499964 628 51196762 34.30 34.35 33.90 34.30 0.10 0.29% 34.25 15 34.30 5 7.96
2015-01-28 2809 1204094 390 41045589 34.25 34.25 34.00 34.05 0.25 -0.73% 34.00 54 34.05 22 7.90
2015-01-29 2809 3474805 1767 116992804 34.05 34.10 33.50 33.50 0.55 -1.62% 33.50 126 33.55 2 7.77
2015-01-30 2809 1206640 549 40441339 33.60 33.65 33.40 33.50 0.00 0% 33.50 57 33.55 31 7.77
2015-02-02 2809 5416144 2045 178867085 33.30 33.40 32.80 32.95 0.55 -1.64% 32.95 3 33.00 4 7.65
2015-02-03 2809 3163006 1576 106333097 32.90 33.90 32.90 33.85 0.90 2.73% 33.80 10 33.85 65 7.85
2015-02-04 2809 5307960 2360 180273694 33.90 34.10 33.80 33.95 0.10 0.3% 33.95 187 34.00 54 7.88
2015-02-05 2809 1767411 989 60020900 34.00 34.10 33.80 34.10 0.15 0.44% 34.05 3 34.10 175 7.91
2015-02-06 2809 1010657 685 34270054 34.10 34.15 33.80 33.85 0.25 -0.73% 33.85 48 33.90 60 7.85
2015-02-09 2809 1385750 756 46491411 33.85 33.85 33.45 33.65 0.20 -0.59% 33.60 4 33.65 8 7.81
2015-02-10 2809 2569007 1432 85798327 33.40 33.60 33.30 33.30 0.35 -1.04% 33.30 150 33.40 9 7.73
2015-02-11 2809 1380051 811 46195256 33.40 33.55 33.35 33.55 0.25 0.75% 33.50 1 33.55 80 7.78
2015-02-12 2809 1934678 1382 64681574 33.55 33.65 33.30 33.45 0.10 -0.3% 33.45 90 33.55 48 7.76
2015-02-13 2809 1798604 1016 60545120 33.50 33.85 33.45 33.85 0.40 1.2% 33.85 1 33.90 127 7.85
2015-02-24 2809 2519407 1518 85506022 33.85 34.10 33.80 34.00 0.15 0.44% 33.95 3 34.00 136 7.89
2015-02-25 2809 2065953 950 70263254 34.00 34.10 33.85 34.00 0.00 0% 33.95 8 34.00 89 7.89
2015-02-26 2809 1619220 653 54896620 34.00 34.05 33.80 33.90 0.10 -0.29% 33.90 83 33.95 132 7.87
2015-03-02 2809 2559478 1514 85994281 33.80 33.90 33.40 33.55 0.35 -1.03% 33.55 103 33.65 43 7.78
2015-03-03 2809 2521353 735 84982461 33.55 33.90 33.55 33.85 0.30 0.89% 33.85 3 33.90 19 7.82
2015-03-04 2809 2477393 1590 83714118 33.85 33.95 33.55 33.80 0.05 -0.15% 33.80 13 33.90 11 7.81
2015-03-05 2809 2466545 1156 82648999 33.60 33.65 33.35 33.55 0.25 -0.74% 33.55 1 33.60 16 7.75
2015-03-06 2809 2140834 1076 71725387 33.55 33.65 33.45 33.45 0.10 -0.3% 33.45 70 33.50 12 7.73
2015-03-09 2809 4081622 925 135563605 33.40 33.40 33.10 33.25 0.20 -0.6% 33.20 59 33.25 104 7.68
2015-03-10 2809 4332631 1860 143227773 33.25 33.40 32.95 33.00 0.25 -0.75% 33.00 305 33.05 54 7.62
2015-03-11 2809 4161092 2140 135849687 32.80 32.80 32.60 32.60 0.40 -1.21% 32.60 23 32.65 170 7.53
2015-03-12 2809 2300544 1096 75540554 32.60 33.10 32.60 33.10 0.50 1.53% 33.05 1 33.10 44 7.64
2015-03-13 2809 2611994 1204 85508097 32.80 32.95 32.65 32.75 0.35 -1.06% 32.75 12 32.80 36 7.56
2015-03-16 2809 2988953 1821 97057970 32.60 32.70 32.35 32.40 0.35 -1.07% 32.40 198 32.55 4 7.48
2015-03-17 2809 5826742 2317 186239126 32.20 32.40 31.65 31.65 0.75 -2.31% 31.65 44 31.75 1 7.31
2015-03-18 2809 2654060 1584 84264892 31.50 31.95 31.50 31.60 0.05 -0.16% 31.60 44 31.65 28 7.30
2015-03-19 2809 1723838 874 54835635 31.60 31.95 31.60 31.90 0.30 0.95% 31.90 89 31.95 40 7.37
2015-03-20 2809 3138229 1408 98790816 31.90 31.95 31.30 31.30 0.60 -1.88% 31.30 72 31.40 40 7.23
2015-03-23 2809 2211647 1122 70077771 31.30 31.95 31.20 31.90 0.60 1.92% 31.85 148 31.90 32 7.37
2015-03-24 2809 1787477 714 56487343 31.90 31.90 31.50 31.60 0.30 -0.94% 31.60 70 31.70 56 7.30
2015-03-25 2809 1448251 864 45440301 31.50 31.60 31.25 31.35 0.25 -0.79% 31.35 118 31.40 10 7.24
2015-03-26 2809 3580007 1908 110744611 30.95 31.25 30.80 30.85 0.50 -1.59% 30.80 149 30.85 2 7.12
2015-03-27 2809 4980731 2630 150412989 30.80 30.85 29.90 29.90 0.95 -3.08% 29.90 133 30.00 20 6.91
2015-03-30 2809 1951025 1399 58879103 29.90 30.30 29.90 30.25 0.35 1.17% 30.20 20 30.25 35 6.99
2015-03-31 2809 2368271 1404 71366730 30.50 30.55 29.90 29.95 0.30 -0.99% 29.95 241 30.05 15 6.92
2015-04-01 2809 1621302 971 48445308 30.00 30.00 29.80 29.85 0.10 -0.33% 29.85 101 29.90 79 6.89
2015-04-02 2809 2218808 1349 66291845 29.85 30.10 29.80 29.85 0.00 0% 29.80 80 29.85 100 6.89
2015-04-07 2809 1998546 1066 59523808 30.00 30.05 29.70 29.75 0.10 -0.34% 29.75 36 29.80 26 6.87
2015-04-08 2809 3318516 1438 97425614 29.75 29.90 29.10 29.10 0.65 -2.18% 29.10 224 29.20 13 6.72
2015-04-09 2809 2033389 1253 59550694 29.10 29.50 29.10 29.20 0.10 0.34% 29.20 28 29.30 10 6.74
2015-04-10 2809 2424802 1415 70440242 29.40 29.50 28.90 28.95 0.25 -0.86% 28.95 25 29.00 10 6.69
2015-04-13 2809 5999346 2414 170290511 28.90 28.90 28.15 28.45 0.50 -1.73% 28.45 4 28.50 73 6.57
2015-04-14 2809 4694067 2508 137171432 28.45 29.80 28.45 29.70 1.25 4.39% 29.65 74 29.70 125 6.86
2015-04-15 2809 5541550 2845 166348718 29.85 30.30 29.65 29.85 0.15 0.51% 29.85 38 29.90 3 6.89
2015-04-16 2809 3146571 1468 93587573 30.00 30.10 29.60 29.65 0.20 -0.67% 29.60 148 29.65 63 6.85
2015-04-17 2809 5365855 2543 161508074 29.50 30.35 29.50 30.25 0.60 2.02% 30.25 21 30.30 158 6.99
2015-04-20 2809 2435136 1462 72817996 30.20 30.30 29.65 29.75 0.50 -1.65% 29.75 104 29.80 8 6.87
2015-04-21 2809 898539 519 26853783 29.80 30.15 29.70 29.70 0.05 -0.17% 29.70 60 29.75 11 6.86
2015-04-22 2809 942077 513 28144198 29.70 30.00 29.70 30.00 0.30 1.01% 30.00 95 30.05 54 6.93
2015-04-23 2809 4560450 2170 139680007 30.10 30.90 30.00 30.80 0.80 2.67% 30.75 58 30.80 42 7.11
2015-04-24 2809 2777724 1371 84742339 30.85 30.85 30.30 30.35 0.45 -1.46% 30.35 43 30.40 1 7.01
2015-04-27 2809 2230960 1213 68500320 30.45 30.85 30.45 30.70 0.35 1.15% 30.65 104 30.70 90 7.09
2015-04-28 2809 4323260 2347 133675216 30.70 31.45 30.45 31.20 0.50 1.63% 31.15 66 31.20 40 7.21
2015-04-29 2809 4979665 2312 157939827 31.40 32.00 31.30 31.50 0.30 0.96% 31.50 1 31.55 2 7.27
2015-04-30 2809 2465895 1460 77450158 31.80 31.80 31.25 31.45 0.05 -0.16% 31.40 14 31.45 41 7.26
2015-05-04 2809 1410006 847 44545135 31.75 31.80 31.30 31.45 0.00 0% 31.45 3 31.50 3 7.26
2015-05-05 2809 1341975 839 42022775 31.50 31.60 31.05 31.15 0.30 -0.95% 31.15 4 31.20 37 7.36
2015-05-06 2809 2794371 1566 85882183 31.10 31.10 30.45 30.85 0.30 -0.96% 30.80 35 30.85 8 7.29
2015-05-07 2809 1431137 903 44060661 30.40 31.00 30.40 30.90 0.05 0.16% 30.80 54 30.95 25 7.30
2015-05-08 2809 1066964 763 32701450 30.90 30.90 30.50 30.50 0.40 -1.29% 30.50 25 30.60 4 7.21
2015-05-11 2809 1101395 673 33365986 30.70 30.80 29.95 30.20 0.30 -0.98% 30.20 31 30.30 200 7.14
2015-05-12 2809 1793662 959 53645356 30.00 30.30 29.75 29.90 0.30 -0.99% 29.85 43 29.90 95 7.07
2015-05-13 2809 2361410 1160 70015033 29.80 29.90 29.50 29.55 0.35 -1.17% 29.55 12 29.65 52 6.99
2015-05-14 2809 1517846 951 44716441 29.50 29.70 29.25 29.40 0.15 -0.51% 29.35 37 29.45 30 6.95
2015-05-15 2809 869680 548 25586737 29.95 29.95 29.20 29.25 0.15 -0.51% 29.25 79 29.30 2 6.91
2015-05-18 2809 836224 596 24576169 29.30 29.50 29.20 29.45 0.20 0.68% 29.40 9 29.45 11 6.96
2015-05-19 2809 1156965 726 34354302 29.70 29.80 29.50 29.80 0.35 1.19% 29.75 2 29.80 52 7.04
2015-05-20 2809 815365 685 24058927 29.75 29.75 29.30 29.30 0.50 -1.68% 29.30 66 29.40 1 6.93
2015-05-21 2809 2556608 1321 73900940 29.10 29.10 28.75 29.05 0.25 -0.85% 29.00 1 29.05 69 6.87
2015-05-22 2809 596743 354 17324879 29.05 29.20 28.85 29.00 0.05 -0.17% 29.00 185 29.10 13 6.86
2015-05-25 2809 807566 389 23451231 29.00 29.20 28.80 29.05 0.05 0.17% 29.05 19 29.10 1 6.87
2015-05-26 2809 1366239 485 40069423 29.10 29.50 29.10 29.40 0.35 1.2% 29.40 64 29.45 5 6.95
2015-05-27 2809 2126010 781 63304894 29.40 29.95 29.40 29.95 0.55 1.87% 29.85 10 29.95 109 7.08
2015-05-28 2809 1338648 597 40178818 30.10 30.15 29.85 30.05 0.10 0.33% 30.00 5 30.05 123 7.10
2015-05-29 2809 1393275 383 41872760 30.00 30.10 29.90 30.10 0.05 0.17% 30.00 2 30.10 94 7.12
2015-06-01 2809 1486209 497 44475785 30.10 30.10 29.75 29.85 0.25 -0.83% 29.80 13 29.85 29 7.06
2015-06-02 2809 2816996 760 83964878 29.80 29.90 29.70 29.70 0.15 -0.5% 29.70 6 29.75 74 7.02
2015-06-03 2809 2926726 762 86790599 29.60 29.75 29.55 29.55 0.15 -0.51% 29.55 11 29.65 13 6.99
2015-06-04 2809 2455934 939 72195510 29.50 29.55 29.10 29.15 0.40 -1.35% 29.15 33 29.20 5 6.89
2015-06-05 2809 3451791 990 101138563 29.25 29.40 29.05 29.35 0.20 0.69% 29.30 70 29.35 134 6.94
2015-06-08 2809 5168765 1307 152594979 29.40 29.70 29.35 29.40 0.05 0.17% 29.40 47 29.45 128 6.95
2015-06-09 2809 3663468 1389 102880757 28.00 28.40 27.90 27.90 0.00 -5.1% 27.90 33 27.95 13 6.60
2015-06-10 2809 1210179 800 33954219 27.90 28.30 27.90 28.05 0.15 0.54% 28.05 21 28.10 94 6.63
2015-06-11 2809 1100338 745 30923377 28.10 28.20 28.05 28.05 0.00 0% 28.05 49 28.10 1 6.63
2015-06-12 2809 807587 491 22663486 28.00 28.20 28.00 28.00 0.05 -0.18% 28.00 56 28.05 5 6.62
2015-06-15 2809 1078582 716 29974359 28.00 28.10 27.60 27.60 0.40 -1.43% 27.60 87 27.70 4 6.52
2015-06-16 2809 1854655 871 50591332 27.60 27.60 27.10 27.10 0.50 -1.81% 27.10 125 27.20 6 6.41
2015-06-17 2809 3110591 1793 82675100 27.00 27.20 26.20 26.30 0.80 -2.95% 26.30 67 26.35 1 6.22
2015-06-18 2809 1449281 747 39139063 26.45 27.30 26.30 27.10 0.80 3.04% 27.10 146 27.15 1 6.41
2015-06-22 2809 1615615 694 44084838 27.50 27.50 27.10 27.40 0.30 1.11% 27.35 23 27.40 26 6.48
2015-06-23 2809 969854 609 26818719 27.60 27.80 27.40 27.60 0.20 0.73% 27.60 67 27.65 17 6.52
2015-06-24 2809 1011896 643 27656396 27.60 27.60 27.20 27.35 0.25 -0.91% 27.35 16 27.40 54 6.47
2015-06-25 2809 979106 594 26982044 27.35 27.70 27.35 27.45 0.10 0.37% 27.45 50 27.65 16 6.49
2015-06-26 2809 744000 335 20491250 27.70 27.70 27.40 27.55 0.10 0.36% 27.55 5 27.65 7 6.51
2015-06-29 2809 1703962 966 45856269 27.40 27.40 26.65 27.05 0.50 -1.81% 27.00 1 27.05 80 6.39
2015-06-30 2809 970300 339 26058570 26.90 27.00 26.75 26.80 0.25 -0.92% 26.80 42 26.90 88 6.34
2015-07-01 2809 613282 394 16514130 27.10 27.10 26.80 26.90 0.10 0.37% 26.85 17 26.90 19 6.36
2015-07-02 2809 1504656 1102 40403128 26.95 27.00 26.75 26.90 0.00 0% 26.90 56 26.95 4 6.36
2015-07-03 2809 1501546 750 40984705 27.35 27.45 27.15 27.30 0.40 1.49% 27.30 1 27.35 6 6.45
2015-07-06 2809 991883 511 26773851 27.25 27.25 26.85 26.85 0.45 -1.65% 26.85 16 26.95 3 6.35
2015-07-07 2809 715963 468 19478889 27.25 27.30 27.10 27.30 0.45 1.68% 27.20 1 27.30 91 6.45
2015-07-08 2809 1166301 621 31507792 27.30 27.30 26.85 26.90 0.40 -1.47% 26.90 3 27.00 71 6.36
2015-07-09 2809 1318806 550 35315057 26.60 26.95 26.40 26.90 0.00 0% 26.90 189 26.95 17 6.36
2015-07-13 2809 620029 333 16838080 27.00 27.25 27.00 27.20 0.30 1.12% 27.15 9 27.20 85 6.43
2015-07-14 2809 884889 544 24160580 27.25 27.40 27.20 27.35 0.15 0.55% 27.35 4 27.40 43 6.47
2015-07-15 2809 730701 404 19944041 27.40 27.45 27.15 27.25 0.10 -0.37% 27.20 8 27.25 18 6.44
2015-07-16 2809 839216 391 22927232 27.25 27.45 27.15 27.35 0.10 0.37% 27.35 26 27.40 2 6.47
2015-07-17 2809 792274 434 21735814 27.35 27.55 27.30 27.40 0.05 0.18% 27.40 105 27.50 3 6.48
2015-07-20 2809 665327 471 18341307 27.50 27.70 27.45 27.55 0.15 0.55% 27.55 4 27.60 22 6.51
2015-07-21 2809 821886 393 22730185 27.45 27.90 27.45 27.90 0.35 1.27% 27.70 5 27.90 22 6.60
2015-07-22 2809 1387504 796 38775636 28.00 28.15 27.70 27.80 0.10 -0.36% 27.75 50 27.80 20 6.57
2015-07-23 2809 1588510 904 43772569 27.90 27.90 27.20 27.20 0.60 -2.16% 27.20 7 27.35 5 6.43
2015-07-24 2809 467690 302 12810462 27.25 27.50 27.20 27.50 0.30 1.1% 27.45 1 27.50 1 6.50
2015-07-27 2809 1201371 754 32659558 27.40 27.65 26.80 26.90 0.60 -2.18% 26.85 35 26.90 2 6.36
2015-07-28 2809 3288484 1894 86972051 26.90 26.95 26.25 26.25 0.65 -2.42% 26.25 61 26.40 7 6.21
2015-07-29 2809 735190 523 19385822 26.45 26.60 26.20 26.60 0.35 1.33% 26.50 1 26.60 72 6.29
2015-07-30 2809 916782 700 24438860 26.50 26.80 26.50 26.55 0.05 -0.19% 26.55 7 26.70 20 6.28
2015-07-31 2809 2452914 1200 65295772 26.60 27.00 26.40 26.40 0.15 -0.56% 26.40 72 26.50 1 6.24
2015-08-03 2809 1454059 737 38001048 26.60 26.60 26.00 26.00 0.40 -1.52% 26.00 105 26.10 26 6.15
2015-08-04 2809 955632 624 24965037 26.05 26.30 26.00 26.00 0.00 0% 26.00 50 26.10 15 6.15
2015-08-05 2809 1010590 619 26309468 26.10 26.25 25.90 26.05 0.05 0.19% 26.05 31 26.10 8 6.16
2015-08-06 2809 3925381 1587 100276200 26.00 26.05 25.00 25.05 1.00 -3.84% 25.05 55 25.10 9 5.92
2015-08-07 2809 3192434 1087 78333880 24.80 24.80 24.35 24.50 0.55 -2.2% 24.50 46 24.55 105 5.79
2015-08-10 2809 696610 431 17194278 24.50 24.85 24.45 24.75 0.25 1.02% 24.70 6 24.75 37 5.85
2015-08-11 2809 977140 689 24037327 24.80 24.85 24.40 24.50 0.25 -1.01% 24.50 12 24.55 3 5.79
2015-08-12 2809 2276278 937 54222272 24.20 24.55 23.40 23.70 0.80 -3.27% 23.70 1 23.75 57 5.60
2015-08-13 2809 1458462 1028 34847057 23.80 24.20 23.50 24.15 0.45 1.9% 24.15 16 24.20 64 5.71
2015-08-14 2809 843200 385 20653669 24.30 24.70 24.25 24.45 0.30 1.24% 24.40 233 24.45 14 5.78
2015-08-17 2809 1541207 848 37234483 24.45 24.55 23.80 23.95 0.50 -2.04% 23.90 3 23.95 20 6.13
2015-08-18 2809 1420820 907 33985488 24.05 24.10 23.70 23.90 0.05 -0.21% 23.85 4 23.90 5 6.11
2015-08-19 2809 3303493 1774 77463158 23.90 23.95 23.15 23.30 0.60 -2.51% 23.30 58 23.45 67 5.96
2015-08-20 2809 1058154 818 24754668 23.00 23.60 23.00 23.60 0.30 1.29% 23.45 47 23.60 26 6.04
2015-08-21 2809 2466600 1239 55847799 22.90 23.40 22.30 22.45 1.15 -4.87% 22.45 90 22.50 10 5.74
2015-08-24 2809 4628527 1673 98364769 22.00 22.15 20.70 20.80 1.65 -7.35% 20.80 22 21.00 2 5.32
2015-08-25 2809 4607273 1235 97292735 20.20 21.50 20.15 21.20 0.40 1.92% 21.20 91 21.40 39 5.42
2015-08-26 2809 5363067 1766 114317890 21.15 21.50 21.05 21.40 0.20 0.94% 21.40 929 21.45 102 5.47
2015-08-27 2809 3881634 1820 85061015 21.80 22.45 21.50 21.90 0.50 2.34% 21.90 496 21.95 100 5.60
2015-08-28 2809 3393395 1596 76742836 22.60 22.90 22.25 22.40 0.50 2.28% 22.40 44 22.45 24 5.73
2015-08-31 2809 2943021 1176 65649219 22.30 22.40 22.20 22.40 0.00 0% 22.35 1053 22.40 2 5.73
2015-09-01 2809 2527132 1425 57930321 22.25 23.30 22.20 23.05 0.65 2.9% 23.05 24 23.10 4 5.90
2015-09-02 2809 2214410 1292 50449821 22.80 23.00 22.40 22.95 0.10 -0.43% 22.90 2 22.95 65 5.87
2015-09-03 2809 8407483 2278 184314065 21.90 22.10 21.80 22.10 0.85 -3.7% 22.05 73 22.10 176 5.65
2015-09-04 2809 2789043 1146 61440596 22.10 22.10 21.95 22.00 0.10 -0.45% 22.00 227 22.05 190 5.63
2015-09-07 2809 3160318 1122 69038161 21.80 22.00 21.65 21.90 0.10 -0.45% 21.90 113 21.95 13 5.60
2015-09-08 2809 1643372 758 36253919 22.00 22.15 21.75 22.15 0.25 1.14% 22.15 139 22.20 48 5.66
2015-09-09 2809 3520257 1457 78938631 22.50 22.60 22.25 22.45 0.30 1.35% 22.40 9 22.45 63 5.74
2015-09-10 2809 2007061 1200 44944067 22.30 22.55 22.20 22.45 0.00 0% 22.40 10 22.45 12 5.74
2015-09-11 2809 2300110 1194 51591591 22.70 22.70 22.20 22.20 0.25 -1.11% 22.20 87 22.25 1 5.68
2015-09-14 2809 4505575 1793 100268621 22.35 22.45 22.10 22.30 0.10 0.45% 22.30 89 22.35 68 5.70
2015-09-15 2809 4907403 2254 115992290 22.70 24.50 22.70 23.90 1.60 7.17% 23.90 26 23.95 12 6.11
2015-09-16 2809 2645400 1231 62108599 23.60 23.80 23.25 23.70 0.20 -0.84% 23.60 7 23.70 66 6.06
2015-09-17 2809 2098535 1008 50179090 23.70 24.20 23.50 24.05 0.35 1.48% 24.05 49 24.10 5 6.15
2015-09-18 2809 2015177 835 48483386 24.10 24.35 23.80 24.10 0.05 0.21% 24.10 138 24.30 12 6.16
2015-09-21 2809 1521829 681 36173178 23.80 23.90 23.65 23.80 0.30 -1.24% 23.75 17 23.80 8 6.09
2015-09-22 2809 786940 395 18802323 23.70 24.00 23.70 23.90 0.10 0.42% 23.90 26 23.95 5 6.11
2015-09-23 2809 1442153 747 33972028 23.50 23.80 23.30 23.50 0.40 -1.67% 23.50 125 23.55 2 6.01
2015-09-24 2809 1491180 673 34553693 23.40 23.70 22.90 23.10 0.40 -1.7% 23.10 87 23.15 2 5.91
2015-09-25 2809 1275007 604 29657413 22.90 23.45 22.90 23.35 0.25 1.08% 23.35 31 23.40 2 5.97
2015-09-30 2809 1142033 705 26649770 22.85 23.60 22.85 23.35 0.00 0% 23.35 122 23.50 4 5.97
2015-10-01 2809 2282216 1016 54897104 23.55 24.30 23.55 24.20 0.85 3.64% 24.15 199 24.20 3 6.19
2015-10-02 2809 2017483 1095 49670581 24.30 24.95 24.05 24.70 0.50 2.07% 24.70 24 24.75 15 6.32
2015-10-05 2809 2707580 1525 66356634 25.10 25.45 24.25 24.35 0.35 -1.42% 24.35 22 24.55 2 6.23
2015-10-06 2809 1334642 733 33001942 24.50 24.95 24.50 24.75 0.40 1.64% 24.75 80 24.80 5 6.33
2015-10-07 2809 1184183 706 29159963 24.60 24.80 24.50 24.60 0.15 -0.61% 24.60 109 24.65 2 6.29
2015-10-08 2809 1272216 682 31450132 24.75 24.85 24.45 24.85 0.25 1.02% 24.80 14 24.85 4 6.36
2015-10-12 2809 2178608 976 54034736 24.85 25.05 24.65 25.05 0.20 0.8% 24.95 1 25.05 9 6.41
2015-10-13 2809 1984234 817 49492174 25.10 25.10 24.70 25.05 0.00 0% 24.95 43 25.05 12 6.41
2015-10-14 2809 1777321 634 44538988 25.05 25.15 24.80 25.15 0.10 0.4% 24.95 10 25.15 43 6.43
2015-10-15 2809 1867500 687 47179073 25.00 25.35 25.00 25.30 0.15 0.6% 25.20 6 25.30 11 6.47
2015-10-16 2809 2008000 777 50332797 25.45 25.45 24.70 24.70 0.60 -2.37% 24.70 52 24.80 10 6.32
2015-10-19 2809 1914162 781 48322702 24.85 25.45 24.85 25.40 0.70 2.83% 25.35 1 25.40 51 6.50
2015-10-20 2809 1935566 764 49786083 25.40 25.95 25.35 25.95 0.55 2.17% 25.90 1 25.95 130 6.64
2015-10-21 2809 1679151 881 43541376 25.95 26.05 25.80 26.00 0.05 0.19% 25.95 10 26.00 102 6.65
2015-10-22 2809 458007 337 11826080 25.90 26.00 25.70 25.75 0.25 -0.96% 25.75 16 25.85 59 6.59
2015-10-23 2809 926000 528 24099300 25.90 26.20 25.90 26.00 0.25 0.97% 25.90 34 26.00 9 6.65
2015-10-26 2809 862420 649 22384213 26.00 26.10 25.85 25.85 0.15 -0.58% 25.85 45 25.90 2 6.61
2015-10-27 2809 763515 351 19721882 25.85 26.00 25.70 25.80 0.05 -0.19% 25.80 59 25.85 20 6.60
2015-10-28 2809 719500 469 18546449 25.80 26.00 25.70 25.70 0.10 -0.39% 25.70 25 25.75 2 6.57
2015-10-29 2809 1000728 519 25724208 25.75 25.95 25.55 25.70 0.00 0% 25.70 29 25.75 75 6.57
2015-10-30 2809 749520 468 19359292 25.70 25.90 25.70 25.90 0.20 0.78% 25.85 1 25.90 65 6.62
2015-11-02 2809 972401 598 25106643 25.90 26.00 25.75 25.85 0.05 -0.19% 25.80 223 25.85 18 7.56
2015-11-03 2809 1304336 734 33664865 25.95 26.05 25.70 25.80 0.05 -0.19% 25.80 145 25.85 15 7.54
2015-11-04 2809 1159484 714 30309284 26.00 26.25 26.00 26.15 0.35 1.36% 26.10 62 26.15 37 7.65
2015-11-05 2809 790639 489 20568498 26.15 26.15 25.90 26.10 0.05 -0.19% 26.05 20 26.10 98 7.63
2015-11-06 2809 1028804 453 26533101 26.05 26.05 25.70 25.75 0.35 -1.34% 25.75 21 25.85 86 7.53
2015-11-09 2809 1751997 969 44493074 25.65 25.75 25.20 25.30 0.45 -1.75% 25.30 80 25.35 55 7.40
2015-11-10 2809 1637454 569 40906323 25.10 25.15 24.85 25.00 0.30 -1.19% 24.95 10 25.00 15 7.31
2015-11-11 2809 1669678 763 41809064 24.90 25.20 24.90 25.05 0.05 0.2% 25.05 108 25.10 11 7.32
2015-11-12 2809 1248500 599 30972824 25.05 25.20 24.55 24.65 0.40 -1.6% 24.65 42 24.70 34 7.21
2015-11-13 2809 2893617 1329 69515760 24.40 24.40 23.55 23.55 1.10 -4.46% 23.55 80 23.75 3 6.89
2015-11-16 2809 2378482 1332 54774653 23.05 23.35 22.90 23.25 0.30 -1.27% 23.25 15 23.30 2 6.80
2015-11-17 2809 1511295 778 35689012 23.50 23.75 23.45 23.50 0.25 1.08% 23.50 104 23.55 1 6.87
2015-11-18 2809 2391098 1313 56402953 23.90 24.10 23.20 23.20 0.30 -1.28% 23.20 58 23.25 3 6.78
2015-11-19 2809 1262020 765 29633370 23.25 23.70 23.25 23.55 0.35 1.51% 23.55 81 23.60 10 6.89
2015-11-20 2809 1050750 434 24854362 23.60 23.75 23.55 23.55 0.00 0% 23.55 125 23.70 2 6.89
2015-11-23 2809 1146418 631 27007142 23.60 23.65 23.25 23.50 0.05 -0.21% 23.50 43 23.60 3 6.87
2015-11-24 2809 1410623 724 32685228 22.80 23.40 22.80 23.45 0.00 -0.21% 23.10 15 23.40 12 6.84
2015-11-25 2809 1145769 685 26810565 23.40 23.55 23.25 23.25 0.20 -0.85% 23.25 46 23.35 74 6.80
2015-11-26 2809 1238518 713 28945170 23.20 23.50 23.20 23.40 0.15 0.65% 23.40 32 23.45 5 6.84
2015-11-27 2809 465200 342 10885739 23.40 23.55 23.30 23.40 0.00 0% 23.40 3 23.45 65 6.84
2015-11-30 2809 949222 567 21851806 22.95 23.35 22.90 23.00 0.40 -1.71% 23.00 9 23.05 6 6.73
2015-12-01 2809 1124513 700 26033449 23.30 23.30 23.05 23.10 0.10 0.43% 23.10 84 23.20 4 6.75
2015-12-02 2809 1205814 945 27991752 23.10 23.45 23.10 23.15 0.05 0.22% 23.15 5 23.25 117 6.77
2015-12-03 2809 1406259 657 33057636 23.40 23.65 23.20 23.60 0.45 1.94% 23.60 18 23.65 85 6.90
2015-12-04 2809 1769680 486 41688847 23.40 23.65 23.30 23.60 0.00 0% 23.60 30 23.65 61 6.90
2015-12-07 2809 1089710 675 25650804 23.60 23.65 23.40 23.55 0.05 -0.21% 23.55 165 23.60 77 6.89
2015-12-08 2809 614515 395 14364572 23.50 23.50 23.30 23.30 0.25 -1.06% 23.30 4 23.35 1 6.81
2015-12-09 2809 1154067 614 26465376 23.25 23.25 22.80 22.90 0.40 -1.72% 22.90 2 22.95 19 6.70
2015-12-10 2809 1239830 577 27942523 22.75 22.90 22.40 22.60 0.30 -1.31% 22.60 18 22.65 11 6.61
2015-12-11 2809 627656 385 14177693 22.60 22.80 22.40 22.40 0.20 -0.88% 22.40 45 22.55 20 6.55
2015-12-14 2809 1528662 970 34524292 22.20 23.10 22.00 22.90 0.50 2.23% 22.90 21 22.95 21 6.70
2015-12-15 2809 1321876 729 29901127 23.00 23.00 22.45 22.55 0.35 -1.53% 22.55 72 22.70 30 6.59
2015-12-16 2809 950357 605 21532349 22.70 22.80 22.60 22.65 0.10 0.44% 22.65 64 22.75 1 6.62
2015-12-17 2809 2410842 670 56203801 22.80 23.50 22.80 23.40 0.75 3.31% 23.40 74 23.45 48 6.84
2015-12-18 2809 1410623 724 32685228 22.80 23.40 22.80 23.40 0.00 0% 23.10 15 23.40 12 6.84
2015-12-21 2809 898002 375 20804796 23.30 23.35 22.90 23.15 0.25 -1.07% 23.15 85 23.30 3 6.77
2015-12-22 2809 1047899 431 24090488 23.15 23.15 22.90 23.00 0.15 -0.65% 22.95 43 23.00 39 6.73
2015-12-23 2809 1064756 545 24473585 23.00 23.15 22.80 22.80 0.20 -0.87% 22.80 56 22.90 48 6.67
2015-12-24 2809 787690 351 18193732 23.00 23.20 23.00 23.00 0.20 0.88% 23.00 42 23.05 1 6.73
2015-12-25 2809 329318 94 7611979 23.00 23.15 23.00 23.15 0.15 0.65% 23.15 39 23.20 132 6.77
2015-12-28 2809 616001 299 14301773 23.15 23.30 23.10 23.20 0.05 0.22% 23.20 31 23.25 38 6.78
2015-12-29 2809 438100 227 10134209 23.20 23.25 23.00 23.15 0.05 -0.22% 23.10 55 23.15 33 6.77
2015-12-30 2809 726452 327 16791621 23.30 23.30 23.00 23.00 0.15 -0.65% 23.00 43 23.10 3 6.73
2015-12-31 2809 522524 200 12135507 23.20 23.40 23.05 23.40 0.40 1.74% 23.40 34 23.45 38 6.84