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　　　23.35
0
0%		23.20
-0.15
-0.64%		23.00
-0.2
-0.86%		22.85
-0.15
-0.65%		22.50
-0.35
-1.53%		 　22.35
-0.15
-0.67%		21.30
-1.05
-4.7%		21.05
-0.25
-1.17%		20.65
-0.4
-1.9%		20.20
-0.45
-2.18%		 　20.50
0.3
1.49%		21.25
0.75
3.66%		20.80
-0.45
-2.12%		20.40
-0.4
-1.92%		20.15
-0.25
-1.23%		 　20.35
0.2
0.99%		19.95
-0.4
-1.97%		19.80
-0.15
-0.75%		20.05
0.25
1.26%		20.95
0.9
4.49%		21.60
0.65
3.1%		 21.26
2 月　22.10
0.5
2.31%		21.45
-0.65
-2.94%		 　　　　　　　　　　20.95
-0.5
-2.33%		21.55
0.6
2.86%		21.25
-0.3
-1.39%		20.90
-0.35
-1.65%		21.00
0.1
0.48%		 　21.15
0.15
0.71%		21.25
0.1
0.47%		21.15
-0.1
-0.47%		21.05
-0.1
-0.47%		21.30
0.25
1.19%		 21.3
3 月21.50
0.2
0.94%		21.35
-0.15
-0.7%		21.70
0.35
1.64%		21.90
0.2
0.92%		 　21.80
-0.1
-0.46%		21.95
0.15
0.69%		21.80
-0.15
-0.68%		21.75
-0.05
-0.23%		21.90
0.15
0.69%		 　22.15
0.25
1.14%		21.75
-0.4
-1.81%		21.85
0.1
0.46%		21.85
0
0%		21.90
0.05
0.23%		 　21.65
-0.25
-1.14%		21.80
0.15
0.69%		22.00
0.2
0.92%		22.10
0.1
0.45%		22.50
0.4
1.81%		 　22.20
-0.3
-1.33%		22.10
-0.1
-0.45%		22.20
0.1
0.45%		22.15
-0.05
-0.23%		21.91
4 月21.80
-0.35
-1.58%		 　　　21.95
0.15
0.69%		22.30
0.35
1.59%		22.15
-0.15
-0.67%		 　22.15
0
0%		22.35
0.2
0.9%		22.40
0.05
0.22%		22.90
0.5
2.23%		22.90
0
0%		 　22.95
0.05
0.22%		22.70
-0.25
-1.09%		22.40
-0.3
-1.32%		22.45
0.05
0.22%		22.55
0.1
0.45%		 　22.65
0.1
0.44%		22.80
0.15
0.66%		22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		22.50
-0.1
-0.44%		 22.47
5 月　　22.35
-0.15
-0.67%		22.10
-0.25
-1.12%		22.00
-0.1
-0.45%		21.75
-0.25
-1.14%		 　21.10
-0.65
-2.99%		21.50
0.4
1.9%		21.05
-0.45
-2.09%		20.90
-0.15
-0.71%		20.80
-0.1
-0.48%		 　20.20
-0.6
-2.88%		20.00
-0.2
-0.99%		20.60
0.6
3%		20.25
-0.35
-1.7%		20.40
0.15
0.74%		 　21.05
0.65
3.19%		20.95
-0.1
-0.48%		21.45
0.5
2.39%		21.40
-0.05
-0.23%		21.60
0.2
0.93%		 　21.80
0.2
0.93%		21.30
-0.5
-2.29%		21.15
6 月21.20
-0.1
-0.47%		21.60
0.4
1.89%		21.35
-0.25
-1.16%		21.40
0.05
0.23%		 21.20
-0.2
-0.93%		21.60
0.4
1.89%		21.70
0.1
0.46%		 　　　21.40
-0.3
-1.38%		21.35
-0.05
-0.23%		21.40
0.05
0.23%		21.25
-0.15
-0.7%		21.80
0.55
2.59%		 　21.50
-0.3
-1.38%		21.70
0.2
0.93%		21.75
0.05
0.23%		22.00
0.25
1.15%		21.00
-1
-4.55%		 　21.15
0.15
0.71%		21.00
-0.15
-0.71%		21.05
0.05
0.24%		21.35
0.3
1.43%		 21.4
7 月21.45
0.1
0.47%		 　21.80
0.35
1.63%		 21.55
-0.25
-1.15%		21.10
-0.45
-2.09%		 　　21.40
0.3
1.42%		21.55
0.15
0.7%		22.00
0.45
2.09%		22.25
0.25
1.14%		22.65
0.4
1.8%		 　23.15
0.5
2.21%		24.25
1.1
4.75%		24.00
-0.25
-1.03%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		 　23.85
0
0%		23.60
-0.25
-1.05%		23.65
0.05
0.21%		23.55
-0.1
-0.42%		23.40
-0.15
-0.64%		 22.76
8 月23.55
0.15
0.64%		23.70
0.15
0.64%		24.00
0.3
1.27%		24.50
0.5
2.08%		25.20
0.7
2.86%		 　26.00
0.8
3.17%		27.00
1
3.85%		27.20
0.2
0.74%		26.75
-0.45
-1.65%		26.55
-0.2
-0.75%		 　26.60
0.05
0.19%		27.30
0.7
2.63%		27.00
-0.3
-1.1%		27.60
0.6
2.22%		27.15
-0.45
-1.63%		 　27.65
0.5
1.84%		27.30
-0.35
-1.27%		26.85
-0.45
-1.65%		27.20
0.35
1.3%		27.40
0.2
0.74%		 　27.20
-0.2
-0.73%		27.40
0.2
0.74%		27.00
-0.4
-1.46%		26.5
9 月27.00
0
0%		27.20
0.2
0.74%		 　27.75
0.55
2.02%		27.80
0.05
0.18%		27.75
-0.05
-0.18%		27.65
-0.1
-0.36%		27.45
-0.2
-0.72%		26.95
-0.5
-1.82%		 26.40
-0.55
-2.04%		26.55
0.15
0.57%		26.75
0.2
0.75%		 　　　26.95
0.2
0.75%		26.85
-0.1
-0.37%		27.30
0.45
1.68%		27.05
-0.25
-0.92%		26.85
-0.2
-0.74%		 　26.60
-0.25
-0.93%		 　27.00
0.4
1.5%		26.45
-0.55
-2.04%		 27.02
10 月　　26.45
0
0%		26.60
0.15
0.57%		26.95
0.35
1.32%		26.60
-0.35
-1.3%		26.30
-0.3
-1.13%		 　　25.60
-0.7
-2.66%		25.80
0.2
0.78%		25.90
0.1
0.39%		25.45
-0.45
-1.74%		 　25.45
0
0%		25.70
0.25
0.98%		25.55
-0.15
-0.58%		25.85
0.3
1.17%		25.75
-0.1
-0.39%		 　26.05
0.3
1.17%		26.10
0.05
0.19%		26.05
-0.05
-0.19%		26.00
-0.05
-0.19%		26.15
0.15
0.58%		 25.85
-0.3
-1.15%		25.96
11 月26.00
0.15
0.58%		26.10
0.1
0.38%		25.90
-0.2
-0.77%		25.60
-0.3
-1.16%		 　25.55
-0.05
-0.2%		25.90
0.35
1.37%		25.40
-0.5
-1.93%		26.20
0.8
3.15%		25.90
-0.3
-1.15%		 　26.85
0.95
3.67%		26.65
-0.2
-0.74%		26.55
-0.1
-0.38%		26.85
0.3
1.13%		26.70
-0.15
-0.56%		 　27.00
0.3
1.12%		27.05
0.05
0.19%		27.05
0
0%		27.45
0.4
1.48%		27.40
-0.05
-0.18%		 　27.30
-0.1
-0.36%		27.25
-0.05
-0.18%		27.10
-0.15
-0.55%		 26.58
12 月27.20
0.1
0.37%		27.25
0.05
0.18%		 　27.15
-0.1
-0.37%		27.15
0
0%		27.90
0.75
2.76%		28.60
0.7
2.51%		29.05
0.45
1.57%		 　28.65
-0.4
-1.38%		28.90
0.25
0.87%		28.20
-0.7
-2.42%		28.50
0.3
1.06%		28.40
-0.1
-0.35%		 　28.35
-0.05
-0.18%		28.50
0.15
0.53%		28.40
-0.1
-0.35%		27.80
-0.6
-2.11%		27.65
-0.15
-0.54%		 　27.95
0.3
1.08%		27.80
-0.15
-0.54%		28.45
0.65
2.34%		28.10
-0.35
-1.23%		28.15
0.05
0.18%		　28.08

說明:最高漲幅:4.75%最低跌幅:-4.7% 最高價:29.05最低價:19.80平均價:23.94,灰色底表示週末,漲149天(45.05)元,跌140天(-37.45)元,平盤14天
5%=1,4%=5,3%=13,2%=27,1%=71,0%=46,-0%=2,-1%=7,-2%=26,-3%=37,-4%=68,

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
2016-01-04 2809 1061694 414 24706163 23.25 23.40 23.05 23.35 0.05 0% 23.30 50 23.35 11 6.83
2016-01-05 2809 627610 378 14528188 23.10 23.20 23.05 23.20 0.15 -0.64% 23.10 10 23.20 8 6.78
2016-01-06 2809 998890 478 22906633 22.90 23.10 22.85 23.00 0.20 -0.86% 22.90 1 23.00 39 6.73
2016-01-07 2809 1242000 590 28308400 23.00 23.00 22.55 22.85 0.15 -0.65% 22.70 5 22.85 24 6.68
2016-01-08 2809 1171925 465 26422889 22.85 22.85 22.35 22.50 0.35 -1.53% 22.50 45 22.60 12 6.58
2016-01-11 2809 1428594 604 31684433 22.00 22.35 22.00 22.35 0.15 -0.67% 22.35 8 22.40 30 6.54
2016-01-12 2809 1312562 691 28628866 22.10 22.25 21.30 21.30 1.05 -4.7% 21.30 52 21.45 26 6.23
2016-01-13 2809 2036007 1058 42298894 21.40 21.70 20.30 21.05 0.25 -1.17% 21.05 59 21.10 5 6.15
2016-01-14 2809 1540400 686 31600720 20.80 20.80 20.35 20.65 0.40 -1.9% 20.65 9 20.70 38 6.04
2016-01-15 2809 1505717 686 30438532 20.65 20.65 20.00 20.20 0.45 -2.18% 20.20 28 20.25 65 5.91
2016-01-18 2809 673258 446 13609437 19.90 20.50 19.60 20.50 0.30 1.49% 20.40 15 20.50 88 5.99
2016-01-19 2809 1322503 678 27806362 20.70 21.35 20.60 21.25 0.75 3.66% 21.25 1 21.30 39 6.21
2016-01-20 2809 1271200 721 26695400 21.00 21.35 20.70 20.80 0.45 -2.12% 20.80 12 20.85 1 6.08
2016-01-21 2809 1353090 716 27797599 20.65 20.80 20.35 20.40 0.40 -1.92% 20.40 7 20.45 1 5.96
2016-01-22 2809 1415430 751 28604206 20.50 20.60 20.00 20.15 0.25 -1.23% 20.15 12 20.20 21 5.89
2016-01-25 2809 1072018 617 21801963 20.25 20.40 20.20 20.35 0.20 0.99% 20.35 40 20.40 2 5.95
2016-01-26 2809 1344304 616 26871630 20.20 20.20 19.85 19.95 0.40 -1.97% 19.95 59 20.00 10 5.83
2016-01-27 2809 1157856 665 22960790 20.00 20.05 19.65 19.80 0.15 -0.75% 19.80 16 19.85 2 5.79
2016-01-28 2809 1559297 690 31237322 19.80 20.15 19.80 20.05 0.25 1.26% 20.00 182 20.05 42 5.86
2016-01-29 2809 5250191 1629 108329431 20.05 20.95 20.00 20.95 0.90 4.49% 20.95 26 21.00 131 6.13
2016-01-30 2809 1094138 550 23362595 21.15 21.60 21.05 21.60 0.65 3.1% 21.60 30 21.65 11 6.32
2016-02-02 2809 2860033 872 62929426 21.85 22.25 21.50 22.10 0.25 2.31% 22.05 12 22.10 80 6.46
2016-02-03 2809 2164936 1180 46645278 21.75 22.00 21.35 21.45 0.65 -2.94% 21.45 12 21.50 42 6.27
2016-02-15 2809 2716927 1398 57020312 20.85 21.20 20.80 20.95 0.50 -2.33% 20.95 127 21.00 8 6.13
2016-02-16 2809 2961661 1479 63381309 21.00 21.60 21.00 21.55 0.60 2.86% 21.50 30 21.55 60 6.30
2016-02-17 2809 2758648 1218 58595168 21.45 21.50 21.10 21.25 0.30 -1.39% 21.25 412 21.30 63 6.21
2016-02-18 2809 4689569 1882 98884699 21.30 21.40 20.80 20.90 0.35 -1.65% 20.90 256 21.00 7 6.11
2016-02-19 2809 2831589 1100 59204909 20.95 21.05 20.75 21.00 0.10 0.48% 21.00 53 21.05 48 6.14
2016-02-22 2809 1982392 647 41910122 21.00 21.25 21.00 21.15 0.15 0.71% 21.10 106 21.15 17 6.18
2016-02-23 2809 1325958 860 28225761 21.25 21.35 21.15 21.25 0.10 0.47% 21.25 63 21.30 165 6.21
2016-02-24 2809 830661 503 17615695 21.15 21.35 21.15 21.15 0.10 -0.47% 21.15 2 21.20 81 6.18
2016-02-25 2809 841390 495 17775107 21.15 21.25 21.05 21.05 0.10 -0.47% 21.05 53 21.10 49 6.15
2016-02-26 2809 1239607 456 26475328 21.45 21.45 21.30 21.30 0.25 1.19% 21.30 62 21.35 1 6.23
2016-03-01 2809 2205768 864 47217893 21.30 21.50 21.25 21.50 0.20 0.94% 21.45 5 21.50 85 6.29
2016-03-02 2809 3010647 1024 64448513 21.40 21.50 21.35 21.35 0.15 -0.7% 21.35 53 21.40 290 6.74
2016-03-03 2809 3500332 1062 75421267 21.45 21.70 21.35 21.70 0.35 1.64% 21.65 14 21.70 45 6.85
2016-03-04 2809 2262059 1081 49227434 21.85 21.95 21.55 21.90 0.20 0.92% 21.80 14 21.90 28 6.91
2016-03-07 2809 1869127 740 41054666 22.00 22.15 21.80 21.80 0.10 -0.46% 21.80 59 21.85 5 6.88
2016-03-08 2809 1789495 671 39115112 21.85 22.00 21.70 21.95 0.15 0.69% 21.95 8 22.00 51 6.92
2016-03-09 2809 1447239 569 31424033 21.95 21.95 21.40 21.80 0.15 -0.68% 21.70 5 21.80 135 6.88
2016-03-10 2809 804878 453 17471212 21.80 21.80 21.60 21.75 0.05 -0.23% 21.75 19 21.80 122 6.86
2016-03-11 2809 959904 457 20974592 21.70 22.00 21.70 21.90 0.15 0.69% 21.80 31 21.90 54 6.91
2016-03-14 2809 2133741 961 47146160 22.00 22.20 22.00 22.15 0.25 1.14% 22.15 12 22.20 16 6.99
2016-03-15 2809 1721348 845 37822911 22.15 22.20 21.70 21.75 0.40 -1.81% 21.75 2 21.80 41 6.86
2016-03-16 2809 1479101 704 32061506 21.80 22.05 21.15 21.85 0.10 0.46% 21.85 11 21.90 2 6.89
2016-03-17 2809 1485993 637 32561444 22.00 22.00 21.85 21.85 0.00 0% 21.85 48 21.90 17 6.89
2016-03-18 2809 1423048 643 31109938 21.90 21.95 21.70 21.90 0.05 0.23% 21.85 62 21.90 112 6.91
2016-03-21 2809 1186285 604 25720826 21.80 21.90 21.55 21.65 0.25 -1.14% 21.65 27 21.70 6 6.83
2016-03-22 2809 2507077 354 54379502 21.65 21.80 21.60 21.80 0.15 0.69% 21.70 12 21.80 33 6.88
2016-03-23 2809 916500 466 20080198 21.80 22.00 21.80 22.00 0.20 0.92% 21.95 22 22.00 88 6.94
2016-03-24 2809 954887 435 21001414 21.85 22.10 21.75 22.10 0.10 0.45% 22.05 27 22.10 2 6.97
2016-03-25 2809 1144742 602 25590316 22.20 22.65 22.05 22.50 0.40 1.81% 22.50 40 22.55 2 7.10
2016-03-28 2809 410630 218 9170159 22.50 22.60 22.15 22.20 0.30 -1.33% 22.15 25 22.20 14 7.00
2016-03-29 2809 1000816 435 22137260 22.20 22.35 21.95 22.10 0.10 -0.45% 22.10 6 22.15 48 6.97
2016-03-30 2809 351786 131 7786820 22.20 22.20 22.05 22.20 0.10 0.45% 22.20 19 22.25 64 7.00
2016-03-31 2809 447307 256 9913168 22.20 22.30 22.10 22.15 0.05 -0.23% 22.15 14 22.20 5 6.99
2016-04-01 2809 839733 465 18410190 22.10 22.10 21.80 21.80 0.35 -1.58% 21.80 99 21.90 2 6.88
2016-04-06 2809 767673 451 16747519 21.70 22.10 21.70 21.95 0.15 0.69% 21.85 4 21.95 9 6.92
2016-04-07 2809 1393292 627 30758532 22.05 22.35 21.90 22.30 0.35 1.59% 22.15 1 22.30 36 7.03
2016-04-08 2809 420233 226 9285997 22.30 22.30 22.00 22.15 0.15 -0.67% 22.15 14 22.20 8 6.99
2016-04-11 2809 303822 206 6711573 22.20 22.20 22.00 22.15 0.00 0% 22.10 46 22.15 16 6.99
2016-04-12 2809 3005240 555 67042726 22.20 22.35 22.05 22.35 0.20 0.9% 22.35 122 22.40 25 7.05
2016-04-13 2809 483878 256 10874728 22.45 22.65 22.25 22.40 0.05 0.22% 22.40 7 22.50 15 7.07
2016-04-14 2809 1032167 427 23498253 22.60 22.90 22.45 22.90 0.50 2.23% 22.85 1 22.90 31 7.22
2016-04-15 2809 667789 308 15236849 22.90 22.95 22.75 22.90 0.00 0% 22.80 22 22.90 38 7.22
2016-04-18 2809 888639 519 20275515 22.80 22.95 22.70 22.95 0.05 0.22% 22.80 21 22.95 6 7.24
2016-04-19 2809 363288 153 8278120 22.85 22.90 22.70 22.70 0.25 -1.09% 22.70 38 22.80 1 7.16
2016-04-20 2809 929774 506 21011909 22.80 22.90 22.40 22.40 0.30 -1.32% 22.40 22 22.50 2 7.07
2016-04-21 2809 410771 253 9250140 22.50 22.70 22.45 22.45 0.05 0.22% 22.45 36 22.50 12 7.08
2016-04-22 2809 644479 426 14541952 22.50 22.70 22.45 22.55 0.10 0.45% 22.55 36 22.60 35 7.11
2016-04-25 2809 652645 294 14790412 22.55 22.75 22.55 22.65 0.10 0.44% 22.65 33 22.70 35 7.15
2016-04-26 2809 504499 263 11466472 22.70 22.80 22.65 22.80 0.15 0.66% 22.80 9 22.85 30 7.19
2016-04-27 2809 525810 363 11983125 22.80 22.85 22.70 22.75 0.05 -0.22% 22.75 75 22.80 69 7.18
2016-04-28 2809 1537392 578 34933159 22.75 22.85 22.60 22.60 0.15 -0.66% 22.60 27 22.70 6 7.13
2016-04-29 2809 518622 289 11658632 22.60 22.60 22.40 22.50 0.10 -0.44% 22.45 60 22.55 23 7.05
2016-05-03 2809 2088963 436 46639428 22.40 22.40 22.20 22.35 0.15 -0.67% 22.30 16 22.40 9 7.01
2016-05-04 2809 907772 578 20059191 22.35 22.35 21.95 22.10 0.25 -1.12% 22.05 1 22.10 2 6.93
2016-05-05 2809 1446871 926 31844385 22.15 22.20 21.90 22.00 0.10 -0.45% 22.00 62 22.05 8 6.90
2016-05-06 2809 1038621 647 22633556 22.00 22.00 21.65 21.75 0.25 -1.14% 21.70 72 21.75 1 6.82
2016-05-09 2809 1433309 983 30580951 21.70 21.75 21.10 21.10 0.65 -2.99% 21.10 42 21.30 9 6.61
2016-05-10 2809 1176698 717 25259583 21.10 21.70 21.10 21.50 0.40 1.9% 21.50 17 21.55 3 6.74
2016-05-11 2809 1586014 1083 33728539 21.25 21.55 21.00 21.05 0.45 -2.09% 21.05 56 21.20 10 6.60
2016-05-12 2809 711589 347 14902597 21.00 21.15 20.80 20.90 0.15 -0.71% 20.85 30 20.90 32 6.55
2016-05-13 2809 2446557 1085 51280657 20.75 21.15 20.60 20.80 0.10 -0.48% 20.75 47 20.80 4 6.52
2016-05-16 2809 3733252 1927 75834726 20.90 21.30 20.10 20.20 0.60 -2.88% 20.15 40 20.20 24 6.33
2016-05-17 2809 2850792 1020 57171707 20.25 20.30 19.95 20.00 0.20 -0.99% 20.00 24 20.05 15 6.27
2016-05-18 2809 1253241 717 25656512 20.00 20.75 20.00 20.60 0.60 3% 20.60 39 20.65 2 6.46
2016-05-19 2809 1064274 546 21478383 20.50 20.55 19.90 20.25 0.35 -1.7% 20.25 27 20.30 17 6.35
2016-05-20 2809 782399 412 15916029 20.25 20.50 20.15 20.40 0.15 0.74% 20.35 3 20.40 59 6.39
2016-05-23 2809 1302001 615 27199571 20.50 21.20 20.30 21.05 0.65 3.19% 21.05 442 21.10 57 6.60
2016-05-24 2809 389997 273 8208235 20.90 21.15 20.75 20.95 0.10 -0.48% 20.95 26 21.00 30 6.57
2016-05-25 2809 1630113 1047 34679054 21.15 21.50 20.95 21.45 0.50 2.39% 21.35 8 21.50 93 6.72
2016-05-26 2809 831396 489 17708884 21.50 21.55 21.00 21.40 0.05 -0.23% 21.35 8 21.40 4 6.71
2016-05-27 2809 568063 505 12219157 21.50 21.60 21.35 21.60 0.20 0.93% 21.55 1 21.60 14 6.77
2016-05-30 2809 487450 272 10604888 21.70 21.80 21.70 21.80 0.20 0.93% 21.75 30 21.80 36 6.83
2016-05-31 2809 1439122 704 30822646 21.65 21.75 21.30 21.30 0.50 -2.29% 21.30 31 21.55 25 6.68
2016-06-01 2809 18316870 289 388379749 21.30 21.50 21.20 21.20 0.10 -0.47% 21.20 259 21.35 1 6.65
2016-06-02 2809 662169 339 14210714 21.30 21.70 21.20 21.60 0.40 1.89% 21.55 11 21.60 33 6.77
2016-06-03 2809 466723 293 9950498 21.60 21.60 21.15 21.35 0.25 -1.16% 21.30 5 21.35 24 6.69
2016-06-04 2809 28349 27 605716 21.20 21.45 21.20 21.40 0.05 0.23% 21.35 3 21.40 16 6.71
2016-06-06 2809 536200 390 11393788 21.50 21.50 21.10 21.20 0.20 -0.93% 21.20 260 21.25 18 6.65
2016-06-07 2809 1443618 928 31313585 21.30 21.85 21.30 21.60 0.40 1.89% 21.60 25 21.65 1 6.77
2016-06-08 2809 749038 622 16185370 21.80 21.80 21.40 21.70 0.10 0.46% 21.70 14 21.75 27 6.80
2016-06-13 2809 1009538 506 21562826 21.70 21.75 21.20 21.40 0.30 -1.38% 21.35 1 21.40 45 6.71
2016-06-14 2809 209000 153 4462450 21.40 21.40 21.20 21.35 0.05 -0.23% 21.35 6 21.40 46 6.69
2016-06-15 2809 6381666 247 136531451 21.40 21.45 21.10 21.40 0.05 0.23% 21.35 39 21.40 85 6.71
2016-06-16 2809 266827 206 5680029 21.40 21.45 21.20 21.25 0.15 -0.7% 21.20 41 21.25 95 6.66
2016-06-17 2809 897965 363 19420841 21.45 21.80 21.30 21.80 0.55 2.59% 21.60 10 21.80 49 6.83
2016-06-20 2809 562178 322 12157064 21.55 21.75 21.50 21.50 0.30 -1.38% 21.50 63 21.65 10 6.74
2016-06-21 2809 1294026 497 28051961 21.70 21.70 21.60 21.70 0.20 0.93% 21.65 1 21.70 5927 6.80
2016-06-22 2809 3785535 563 82299753 21.65 21.80 21.65 21.75 0.05 0.23% 21.70 1 21.75 66 6.82
2016-06-23 2809 1715300 831 37459417 21.80 22.15 21.65 22.00 0.25 1.15% 22.00 17 22.05 23 6.90
2016-06-24 2809 1415120 718 30251700 21.55 21.80 20.95 21.00 0.00 -4.55% 21.00 9 21.05 11 6.58
2016-06-27 2809 371393 225 7788792 21.00 21.25 20.65 21.15 0.15 0.71% 21.15 3 21.25 18 6.63
2016-06-28 2809 572400 368 12023328 20.95 21.15 20.85 21.00 0.15 -0.71% 21.00 22 21.05 1 6.58
2016-06-29 2809 176236 130 3711752 21.20 21.20 20.95 21.05 0.05 0.24% 21.05 18 21.10 22 6.60
2016-06-30 2809 690322 362 14577721 21.20 21.35 20.90 21.35 0.30 1.43% 21.05 1 21.35 32 6.69
2016-07-01 2809 617172 326 13220082 21.25 21.55 21.20 21.45 0.10 0.47% 21.40 5 21.45 14 6.72
2016-07-04 2809 615700 294 13364768 21.40 21.90 21.40 21.80 0.35 1.63% 21.75 10 21.80 44 6.83
2016-07-06 2809 1262368 387 27101160 21.55 21.60 21.40 21.55 0.20 -1.15% 21.50 17 21.55 7 6.76
2016-07-07 2809 2100026 535 44633495 21.65 21.65 20.95 21.10 0.45 -2.09% 21.10 23 21.15 5 6.61
2016-07-11 2809 1493407 565 31917776 21.25 21.45 21.25 21.40 0.30 1.42% 21.35 4 21.40 25 6.71
2016-07-12 2809 1146432 476 24738437 21.50 21.70 21.45 21.55 0.15 0.7% 21.55 3 21.60 23 6.76
2016-07-13 2809 2438745 1000 53232509 21.70 22.00 21.65 22.00 0.45 2.09% 21.95 57 22.00 50 6.90
2016-07-14 2809 911358 500 20191456 22.00 22.25 21.85 22.25 0.25 1.14% 22.20 9 22.25 20 6.97
2016-07-15 2809 4317716 834 97772556 22.40 22.90 22.30 22.65 0.40 1.8% 22.65 24 22.70 15 7.10
2016-07-18 2809 1030617 474 23663241 22.65 23.15 22.65 23.15 0.50 2.21% 23.05 19 23.15 11 7.26
2016-07-19 2809 5406999 1361 129673218 23.45 24.35 23.25 24.25 1.10 4.75% 24.15 20 24.25 5 7.60
2016-07-20 2809 1926149 913 46205285 24.45 24.45 23.80 24.00 0.25 -1.03% 23.95 1 24.00 140 7.52
2016-07-21 2809 1016665 447 24243920 24.00 24.00 23.70 23.90 0.10 -0.42% 23.85 6 23.90 17 7.49
2016-07-22 2809 603105 395 14387335 23.85 24.00 23.75 23.85 0.05 -0.21% 23.75 15 23.85 26 7.48
2016-07-25 2809 1059891 557 25251403 23.90 24.10 23.60 23.85 0.00 0% 23.80 87 23.85 4 7.48
2016-07-26 2809 727940 329 17188782 23.85 23.95 23.50 23.60 0.25 -1.05% 23.60 13 23.65 52 7.40
2016-07-27 2809 919157 413 21657935 23.60 23.80 23.45 23.65 0.05 0.21% 23.60 80 23.65 53 7.41
2016-07-28 2809 1372735 517 32453883 23.65 23.95 23.45 23.55 0.10 -0.42% 23.50 71 23.55 188 7.38
2016-07-29 2809 2664073 773 61805436 23.55 23.55 23.00 23.40 0.15 -0.64% 23.10 18 23.40 68 7.34
2016-08-01 2809 723310 416 16991300 23.40 23.70 23.30 23.55 0.15 0.64% 23.50 7 23.55 41 7.38
2016-08-02 2809 2454452 882 58277409 23.70 23.85 23.50 23.70 0.15 0.64% 23.65 243 23.70 43 7.43
2016-08-03 2809 5187691 1484 124186293 23.80 24.20 23.70 24.00 0.30 1.27% 23.95 72 24.00 503 7.52
2016-08-04 2809 6139414 1584 149790518 24.10 24.80 24.10 24.50 0.50 2.08% 24.50 25 24.60 2 7.68
2016-08-05 2809 4473741 1552 112041594 24.65 25.20 24.65 25.20 0.70 2.86% 25.15 7 25.20 11 7.90
2016-08-08 2809 4514251 1591 116885242 25.70 26.10 25.65 26.00 0.80 3.17% 25.95 20 26.00 57 8.15
2016-08-09 2809 6079609 2174 161158074 26.15 27.25 25.80 27.00 1.00 3.85% 26.95 31 27.00 69 8.46
2016-08-10 2809 4915653 2102 132962781 27.00 27.50 26.50 27.20 0.20 0.74% 27.15 49 27.20 69 8.53
2016-08-11 2809 2943949 1338 79359839 27.10 27.35 26.60 26.75 0.45 -1.65% 26.75 24 26.80 25 8.39
2016-08-12 2809 1948843 1009 52149849 26.75 27.10 26.55 26.55 0.20 -0.75% 26.55 121 26.60 1 8.70
2016-08-15 2809 1548535 722 41076529 26.55 26.80 26.45 26.60 0.05 0.19% 26.55 3 26.60 32 8.72
2016-08-16 2809 2844550 1420 76998451 26.60 27.40 26.50 27.30 0.70 2.63% 27.15 20 27.30 210 8.95
2016-08-17 2809 1572563 998 42348136 27.20 27.30 26.70 27.00 0.30 -1.1% 26.85 12 27.00 156 8.85
2016-08-18 2809 2699843 1470 73776219 26.90 27.60 26.80 27.60 0.60 2.22% 27.40 16 27.60 62 9.05
2016-08-19 2809 2920398 988 79891463 27.55 27.85 27.05 27.15 0.45 -1.63% 27.15 43 27.20 10 8.90
2016-08-22 2809 2393978 1013 65276693 27.00 27.65 26.70 27.65 0.50 1.84% 27.50 34 27.65 37 9.07
2016-08-23 2809 1644085 696 44879649 27.55 27.55 27.15 27.30 0.35 -1.27% 27.30 5 27.35 20 8.95
2016-08-24 2809 1088765 691 29368771 27.30 27.45 26.80 26.85 0.45 -1.65% 26.80 105 26.90 11 8.80
2016-08-25 2809 1414300 792 38220726 26.85 27.35 26.80 27.20 0.35 1.3% 27.15 25 27.20 16 8.92
2016-08-26 2809 1700016 840 46513629 27.20 27.50 27.10 27.40 0.20 0.74% 27.30 3 27.40 47 8.98
2016-08-29 2809 1518376 652 41227316 27.40 27.40 26.90 27.20 0.20 -0.73% 27.20 2 27.25 11 8.92
2016-08-30 2809 2007701 757 54589862 27.25 27.50 27.00 27.40 0.20 0.74% 27.35 4 27.40 45 8.98
2016-08-31 2809 1341173 608 36418590 27.15 27.40 27.00 27.00 0.40 -1.46% 27.00 205 27.15 2 8.85
2016-09-01 2809 1148214 632 31093064 27.00 27.20 27.00 27.00 0.00 0% 27.00 60 27.05 1 8.85
2016-09-02 2809 1275350 763 34625350 27.15 27.40 26.95 27.20 0.20 0.74% 27.10 3 27.20 60 8.92
2016-09-05 2809 1646957 695 45546855 27.50 27.80 27.40 27.75 0.55 2.02% 27.75 25 27.80 93 9.10
2016-09-06 2809 983682 536 27269417 27.90 27.95 27.55 27.80 0.05 0.18% 27.60 19 27.80 131 9.11
2016-09-07 2809 758567 399 21035996 27.80 27.85 27.55 27.75 0.05 -0.18% 27.70 15 27.75 31 9.10
2016-09-08 2809 925655 564 25588875 27.65 27.70 27.55 27.65 0.10 -0.36% 27.60 39 27.65 15 9.07
2016-09-09 2809 897296 667 24608108 27.50 27.70 27.30 27.45 0.20 -0.72% 27.45 48 27.50 16 9.00
2016-09-10 2809 528605 192 14284624 27.10 27.15 26.90 26.95 0.50 -1.82% 26.95 63 27.00 28 8.84
2016-09-12 2809 1492884 678 39765092 26.80 26.95 26.40 26.40 0.55 -2.04% 26.40 13 26.50 2 8.66
2016-09-13 2809 525282 362 13947428 26.80 26.80 26.25 26.55 0.15 0.57% 26.55 22 26.60 2 8.70
2016-09-14 2809 615560 227 16363896 26.40 26.75 26.30 26.75 0.20 0.75% 26.70 15 26.75 30 8.77
2016-09-19 2809 914636 626 24682273 27.15 27.15 26.85 26.95 0.20 0.75% 26.90 11 26.95 36 8.84
2016-09-20 2809 342799 262 9202819 26.95 26.95 26.75 26.85 0.10 -0.37% 26.85 10 26.90 1 8.80
2016-09-21 2809 1094684 797 29684533 26.85 27.30 26.85 27.30 0.45 1.68% 27.25 52 27.30 119 8.95
2016-09-22 2809 808167 597 21835697 27.30 27.35 26.85 27.05 0.25 -0.92% 26.95 2 27.05 3 8.87
2016-09-23 2809 572613 413 15410653 27.20 27.25 26.80 26.85 0.20 -0.74% 26.85 10 26.90 35 8.80
2016-09-26 2809 462764 306 12367881 26.95 27.00 26.60 26.60 0.25 -0.93% 26.60 28 26.70 36 8.72
2016-09-29 2809 1104197 653 29896495 26.95 27.20 26.80 27.00 0.40 1.5% 26.95 56 27.00 26 8.85
2016-09-30 2809 2399257 1135 63901232 26.65 26.90 26.45 26.45 0.55 -2.04% 26.40 96 26.45 16 8.67
2016-10-03 2809 1044644 447 27744381 26.85 26.85 26.45 26.45 0.00 0% 26.45 8 26.50 20 8.67
2016-10-04 2809 747163 442 19746997 26.35 26.60 26.35 26.60 0.15 0.57% 26.55 5 26.60 41 8.72
2016-10-05 2809 1100074 631 29555766 26.70 27.00 26.65 26.95 0.35 1.32% 26.85 24 26.95 38 8.84
2016-10-06 2809 807314 559 21559082 26.95 27.00 26.60 26.60 0.35 -1.3% 26.60 61 26.75 46 8.72
2016-10-07 2809 864844 542 22823852 26.60 26.60 26.30 26.30 0.30 -1.13% 26.25 65 26.30 26 8.62
2016-10-11 2809 1733729 957 44808500 26.30 26.35 25.60 25.60 0.70 -2.66% 25.60 43 25.70 38 8.39
2016-10-12 2809 1326507 609 34170529 25.50 25.90 25.45 25.80 0.20 0.78% 25.80 38 25.85 134 8.46
2016-10-13 2809 1328373 543 34345351 25.90 25.95 25.65 25.90 0.10 0.39% 25.85 3 25.90 42 8.49
2016-10-14 2809 1407937 553 35880305 25.45 25.75 25.40 25.45 0.45 -1.74% 25.40 39 25.45 8 8.34
2016-10-17 2809 555667 428 14142224 25.35 25.60 25.25 25.45 0.00 0% 25.45 116 25.60 174 8.34
2016-10-18 2809 444880 374 11416959 25.55 25.80 25.40 25.70 0.25 0.98% 25.70 33 25.75 16 8.43
2016-10-19 2809 681600 533 17571348 25.55 25.95 25.55 25.55 0.15 -0.58% 25.55 42 25.75 10 8.38
2016-10-20 2809 703481 542 18196607 25.65 26.00 25.65 25.85 0.30 1.17% 25.85 6 25.90 26 8.48
2016-10-21 2809 4235170 1095 108714674 25.80 26.25 25.30 25.75 0.10 -0.39% 25.75 131 25.80 189 8.44
2016-10-24 2809 2167500 571 56276274 25.80 26.10 25.70 26.05 0.30 1.17% 25.95 213 26.05 91 8.54
2016-10-25 2809 1816709 516 47365984 26.10 26.20 25.90 26.10 0.05 0.19% 26.10 5 26.15 22 8.56
2016-10-26 2809 319417 292 8333862 26.10 26.20 26.00 26.05 0.05 -0.19% 26.05 19 26.10 120 8.54
2016-10-27 2809 599886 335 15597558 26.05 26.15 25.85 26.00 0.05 -0.19% 25.95 1 26.00 120 8.52
2016-10-28 2809 894644 331 23426525 26.30 26.30 26.00 26.15 0.15 0.58% 26.10 7 26.15 3 8.57
2016-10-31 2809 747621 221 19401818 26.20 26.20 25.80 25.85 0.30 -1.15% 25.85 19 25.90 11 6.77
2016-11-01 2809 910476 412 23704701 26.05 26.10 25.95 26.00 0.15 0.58% 26.00 30 26.05 2 6.81
2016-11-02 2809 1158318 545 30285050 26.25 26.25 25.95 26.10 0.10 0.38% 26.00 4 26.10 160 6.83
2016-11-03 2809 1326358 723 34508630 26.30 26.30 25.85 25.90 0.20 -0.77% 25.85 70 25.90 142 6.78
2016-11-04 2809 1010644 421 25939481 25.90 25.90 25.55 25.60 0.30 -1.16% 25.60 32 25.75 143 6.70
2016-11-07 2809 1013436 321 25913867 25.45 25.80 25.45 25.55 0.05 -0.2% 25.55 109 25.60 1 6.69
2016-11-08 2809 1318710 522 34011224 25.50 26.00 25.50 25.90 0.35 1.37% 25.90 13 25.95 64 6.78
2016-11-09 2809 2429010 863 62123702 25.90 26.05 25.20 25.40 0.50 -1.93% 25.30 3 25.40 13 6.65
2016-11-10 2809 1452684 548 37853835 25.80 26.25 25.60 26.20 0.80 3.15% 26.15 13 26.20 45 6.86
2016-11-11 2809 1272308 539 33010976 25.90 26.15 25.80 25.90 0.30 -1.15% 25.90 18 25.95 52 6.78
2016-11-14 2809 2476774 805 65596971 26.00 26.90 25.95 26.85 0.95 3.67% 26.85 1 26.90 60 7.03
2016-11-15 2809 1626776 811 43455495 26.85 26.95 26.50 26.65 0.20 -0.74% 26.65 5 26.70 40 6.98
2016-11-16 2809 900725 305 23947744 26.60 26.70 26.50 26.55 0.10 -0.38% 26.50 14 26.55 52 6.95
2016-11-17 2809 1575646 575 41993463 26.85 26.85 26.40 26.85 0.30 1.13% 26.80 2 26.85 92 7.03
2016-11-18 2809 872946 404 23383856 26.85 26.85 26.70 26.70 0.15 -0.56% 26.70 133 26.80 24 6.99
2016-11-21 2809 1269818 647 34092087 26.75 27.00 26.65 27.00 0.30 1.12% 26.85 6 27.00 92 7.07
2016-11-22 2809 1440455 648 38782215 27.05 27.05 26.75 27.05 0.05 0.19% 27.00 3 27.05 45 7.08
2016-11-23 2809 1111292 631 30076884 27.10 27.20 26.90 27.05 0.00 0% 27.05 1 27.10 42 7.08
2016-11-24 2809 1791269 584 49052352 27.10 27.75 27.00 27.45 0.40 1.48% 27.40 45 27.45 41 7.19
2016-11-25 2809 973631 534 26873123 27.50 27.80 27.30 27.40 0.05 -0.18% 27.40 138 27.45 6 7.17
2016-11-28 2809 681644 339 18655798 27.40 27.50 27.30 27.30 0.10 -0.36% 27.30 190 27.35 30 7.15
2016-11-29 2809 510559 263 13911253 27.30 27.40 27.20 27.25 0.05 -0.18% 27.25 19 27.30 151 7.13
2016-11-30 2809 887194 468 24115242 27.40 27.40 27.05 27.10 0.15 -0.55% 27.05 236 27.10 62 7.09
2016-12-01 2809 785500 414 21368499 27.10 27.30 27.10 27.20 0.10 0.37% 27.20 4 27.25 5 7.12
2016-12-02 2809 568920 403 15549482 27.35 27.40 27.25 27.25 0.05 0.18% 27.25 21 27.30 2 7.13
2016-12-05 2809 1012559 460 27630574 27.40 27.40 27.10 27.15 0.10 -0.37% 27.15 37 27.20 10 7.11
2016-12-06 2809 744272 404 20213753 27.20 27.30 27.10 27.15 0.00 0% 27.15 27 27.20 21 7.11
2016-12-07 2809 2619727 1047 72773956 27.15 27.95 27.15 27.90 0.75 2.76% 27.85 2 27.90 40 7.30
2016-12-08 2809 3579865 1237 101814047 28.30 28.60 28.20 28.60 0.70 2.51% 28.55 3 28.60 93 7.49
2016-12-09 2809 3617836 1237 105414957 28.90 29.35 28.80 29.05 0.45 1.57% 29.05 57 29.10 3 7.60
2016-12-12 2809 2931130 916 84580717 29.05 29.40 28.50 28.65 0.40 -1.38% 28.55 20 28.65 6 7.50
2016-12-13 2809 1222558 670 35339746 28.85 29.10 28.50 28.90 0.25 0.87% 28.90 104 29.00 2 7.57
2016-12-14 2809 2704191 1042 76706548 29.10 29.10 28.05 28.20 0.70 -2.42% 28.20 133 28.30 10 7.38
2016-12-15 2809 1037865 562 29518521 28.25 28.55 28.25 28.50 0.30 1.06% 28.50 42 28.55 87 7.46
2016-12-16 2809 916124 543 26068594 28.50 28.60 28.35 28.40 0.10 -0.35% 28.35 212 28.40 6 7.43
2016-12-19 2809 894603 516 25272934 28.30 28.55 28.00 28.35 0.05 -0.18% 28.30 44 28.35 5 7.42
2016-12-20 2809 557711 344 15812677 28.35 28.50 28.20 28.50 0.15 0.53% 28.45 13 28.50 57 7.46
2016-12-21 2809 400888 253 11428120 28.60 28.65 28.40 28.40 0.10 -0.35% 28.40 117 28.50 10 7.43
2016-12-22 2809 1143213 545 32013317 28.55 28.55 27.80 27.80 0.60 -2.11% 27.80 214 27.85 3 7.28
2016-12-23 2809 1558292 526 43140358 27.70 27.80 27.65 27.65 0.15 -0.54% 27.65 130 27.70 8 7.24
2016-12-26 2809 319603 180 8882740 27.65 27.95 27.65 27.95 0.30 1.08% 27.90 34 27.95 13 7.32
2016-12-27 2809 193286 118 5376040 27.95 28.00 27.75 27.80 0.15 -0.54% 27.75 111 27.80 31 7.28
2016-12-28 2809 1000958 538 28256006 27.80 28.45 27.80 28.45 0.65 2.34% 28.40 2 28.45 51 7.45
2016-12-29 2809 522329 231 14700692 28.30 28.35 28.00 28.10 0.35 -1.23% 28.05 3 28.10 57 7.36
2016-12-30 2809 481731 206 13603118 28.30 28.35 28.15 28.15 0.05 0.18% 28.15 63 28.25 20 7.37