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　　28.05
0
0%		28.00
-0.05
-0.18%		28.75
0.75
2.68%		28.35
-0.4
-1.39%		 　28.10
-0.25
-0.88%		28.40
0.3
1.07%		28.45
0.05
0.18%		28.45
0
0%		28.60
0.15
0.53%		 　28.35
-0.25
-0.87%		28.15
-0.2
-0.71%		28.20
0.05
0.18%		28.15
-0.05
-0.18%		28.25
0.1
0.36%		 　28.40
0.15
0.53%		28.60
0.2
0.7%		 28.45
2 月　28.80
0.2
0.7%		28.60
-0.2
-0.69%		 　29.05
0.45
1.57%		29.00
-0.05
-0.17%		28.80
-0.2
-0.69%		28.65
-0.15
-0.52%		28.65
0
0%		 　28.85
0.2
0.7%		28.70
-0.15
-0.52%		28.95
0.25
0.87%		28.80
-0.15
-0.52%		28.95
0.15
0.52%		28.90
-0.05
-0.17%		 28.75
-0.15
-0.52%		28.90
0.15
0.52%		28.75
-0.15
-0.52%		28.80
0.05
0.17%		28.60
-0.2
-0.69%		 28.81
3 月28.80
0.2
0.7%		29.10
0.3
1.04%		28.95
-0.15
-0.52%		 　29.00
0.05
0.17%		29.05
0.05
0.17%		29.60
0.55
1.89%		29.25
-0.35
-1.18%		29.55
0.3
1.03%		 　30.50
0.95
3.21%		30.30
-0.2
-0.66%		30.10
-0.2
-0.66%		30.20
0.1
0.33%		30.70
0.5
1.66%		 　30.60
-0.1
-0.33%		30.60
0
0%		30.35
-0.25
-0.82%		30.10
-0.25
-0.82%		29.75
-0.35
-1.16%		 　29.70
-0.05
-0.17%		29.50
-0.2
-0.67%		29.80
0.3
1.02%		29.70
-0.1
-0.34%		30.15
0.45
1.52%		29.82
4 月 　　　30.20
0.05
0.17%		30.05
-0.15
-0.5%		30.20
0.15
0.5%		 　30.10
-0.1
-0.33%		29.90
-0.2
-0.66%		29.85
-0.05
-0.17%		29.75
-0.1
-0.34%		29.45
-0.3
-1.01%		 　29.20
-0.25
-0.85%		29.35
0.15
0.51%		28.65
-0.7
-2.39%		28.60
-0.05
-0.17%		28.60
0
0%		 　28.40
-0.2
-0.7%		29.05
0.65
2.29%		29.20
0.15
0.52%		28.90
-0.3
-1.03%		29.00
0.1
0.35%		 29.38
5 月　29.40
0.4
1.38%		29.50
0.1
0.34%		29.60
0.1
0.34%		29.80
0.2
0.68%		 　29.80
0
0%		29.70
-0.1
-0.34%		29.75
0.05
0.17%		29.80
0.05
0.17%		29.70
-0.1
-0.34%		 　30.05
0.35
1.18%		30.00
-0.05
-0.17%		30.00
0
0%		29.80
-0.2
-0.67%		29.95
0.15
0.5%		 　30.15
0.2
0.67%		30.00
-0.15
-0.5%		30.20
0.2
0.67%		30.45
0.25
0.83%		30.50
0.05
0.16%		 30.50
0
0%		30.02
6 月30.40
-0.1
-0.33%		30.30
-0.1
-0.33%		30.90
0.6
1.98%		 　30.15
-0.75
-2.43%		30.10
-0.05
-0.17%		30.60
0.5
1.66%		30.50
-0.1
-0.33%		 　30.60
0.1
0.33%		30.85
0.25
0.82%		30.80
-0.05
-0.16%		30.75
-0.05
-0.16%		31.20
0.45
1.46%		 　31.15
-0.05
-0.16%		30.90
-0.25
-0.8%		31.15
0.25
0.81%		30.80
-0.35
-1.12%		30.70
-0.1
-0.32%		 　30.95
0.25
0.81%		31.05
0.1
0.32%		30.80
-0.25
-0.81%		30.85
0.05
0.16%		31.40
0.55
1.78%		 30.79
7 月　　31.50
0.1
0.32%		31.50
0
0%		32.45
0.95
3.02%		32.25
-0.2
-0.62%		31.35
-0.9
-2.79%		 　31.40
0.05
0.16%		31.70
0.3
0.96%		32.00
0.3
0.95%		31.95
-0.05
-0.16%		31.55
-0.4
-1.25%		 　31.85
0.3
0.95%		31.60
-0.25
-0.78%		31.65
0.05
0.16%		31.20
-0.45
-1.42%		31.10
-0.1
-0.32%		 　31.50
0.4
1.29%		31.40
-0.1
-0.32%		30.80
-0.6
-1.91%		31.10
0.3
0.97%		31.20
0.1
0.32%		 31.20
0
0%		31.52
8 月31.60
0.4
1.28%		31.50
-0.1
-0.32%		31.55
0.05
0.16%		31.65
0.1
0.32%		 　31.85
0.2
0.63%		32.05
0.2
0.63%		31.80
-0.25
-0.78%		31.15
-0.65
-2.04%		31.65
0.5
1.61%		 　31.50
-0.15
-0.47%		31.65
0.15
0.48%		31.65
0
0%		31.95
0.3
0.95%		32.00
0.05
0.16%		 　31.70
-0.3
-0.94%		31.70
0
0%		31.55
-0.15
-0.47%		31.70
0.15
0.48%		31.60
-0.1
-0.32%		 　31.85
0.25
0.79%		31.70
-0.15
-0.47%		31.80
0.1
0.32%		31.85
0.05
0.16%		31.7
9 月31.85
0
0%		 　31.80
-0.05
-0.16%		32.40
0.6
1.89%		32.25
-0.15
-0.46%		32.20
-0.05
-0.16%		32.00
-0.2
-0.62%		 　32.00
0
0%		32.15
0.15
0.47%		32.05
-0.1
-0.31%		32.20
0.15
0.47%		32.40
0.2
0.62%		 　32.25
-0.15
-0.46%		32.15
-0.1
-0.31%		31.90
-0.25
-0.78%		31.85
-0.05
-0.16%		31.80
-0.05
-0.16%		 　31.60
-0.2
-0.63%		31.70
0.1
0.32%		31.60
-0.1
-0.32%		31.65
0.05
0.16%		32.00
0.35
1.11%		32.00
0
0%		 31.99
10 月　32.25
0.25
0.78%		32.15
-0.1
-0.31%		 32.40
0.25
0.78%		32.40
0
0%		 　　　32.90
0.5
1.54%		33.20
0.3
0.91%		33.20
0
0%		 　33.35
0.15
0.45%		32.55
-0.8
-2.4%		32.75
0.2
0.61%		32.85
0.1
0.31%		33.10
0.25
0.76%		 　32.95
-0.15
-0.45%		32.80
-0.15
-0.46%		33.15
0.35
1.07%		32.80
-0.35
-1.06%		32.80
0
0%		 　32.90
0.1
0.3%		32.95
0.05
0.15%		32.83
11 月33.15
0.2
0.61%		33.25
0.1
0.3%		33.10
-0.15
-0.45%		 　32.95
-0.15
-0.45%		32.85
-0.1
-0.3%		32.85
0
0%		32.80
-0.05
-0.15%		32.95
0.15
0.46%		 　33.10
0.15
0.46%		33.00
-0.1
-0.3%		33.25
0.25
0.76%		33.25
0
0%		33.10
-0.15
-0.45%		 　33.15
0.05
0.15%		33.75
0.6
1.81%		33.85
0.1
0.3%		34.00
0.15
0.44%		33.80
-0.2
-0.59%		 　33.45
-0.35
-1.04%		33.55
0.1
0.3%		33.85
0.3
0.89%		34.50
0.65
1.92%		 33.44
12 月36.85
2.35
6.81%		 　36.05
-0.8
-2.17%		36.75
0.7
1.94%		36.30
-0.45
-1.22%		36.55
0.25
0.69%		36.80
0.25
0.68%		 　36.25
-0.55
-1.49%		36.30
0.05
0.14%		36.80
0.5
1.38%		37.30
0.5
1.36%		37.30
0
0%		 　37.35
0.05
0.13%		37.00
-0.35
-0.94%		36.95
-0.05
-0.14%		36.35
-0.6
-1.62%		36.75
0.4
1.1%		 　36.55
-0.2
-0.54%		36.50
-0.05
-0.14%		37.00
0.5
1.37%		37.05
0.05
0.14%		37.25
0.2
0.54%		　　36.73

說明:最高漲幅:6.81%最低跌幅:-2.79% 最高價:37.35最低價:28.00平均價:31.25,灰色底表示週末,漲161天(43.35)元,跌126天(-27.45)元,平盤29天
7%=2,3%=4,2%=16,1%=83,0%=85,-0%=1,-1%=9,-2%=57,-3%=59,

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
2017-01-03 2809 445397 285 12462474 28.15 28.20 27.80 28.05 0.10 0% 28.00 19 28.05 111 7.34
2017-01-04 2809 813927 386 22839564 28.30 28.30 27.95 28.00 0.05 -0.18% 28.00 18 28.05 39 7.33
2017-01-05 2809 2473858 973 70969329 28.45 29.00 28.25 28.75 0.75 2.68% 28.70 27 28.75 17 7.53
2017-01-06 2809 1445771 779 41281106 28.90 29.00 28.35 28.35 0.40 -1.39% 28.35 136 28.40 2 7.42
2017-01-09 2809 933643 595 26398882 28.35 28.45 28.10 28.10 0.25 -0.88% 28.10 31 28.20 2 7.36
2017-01-10 2809 744306 449 20993923 28.10 28.45 28.00 28.40 0.30 1.07% 28.30 12 28.40 15 7.43
2017-01-11 2809 489490 295 13906489 28.65 28.65 28.25 28.45 0.05 0.18% 28.40 48 28.45 55 7.45
2017-01-12 2809 687656 353 19615392 28.50 28.60 28.40 28.45 0.00 0% 28.45 99 28.50 2 7.45
2017-01-13 2809 647598 322 18456459 28.30 28.60 28.30 28.60 0.15 0.53% 28.50 10 28.60 136 7.49
2017-01-16 2809 2106540 386 59840247 28.50 28.60 28.35 28.35 0.25 -0.87% 28.35 42 28.50 13 7.42
2017-01-17 2809 1925097 413 54261857 28.25 28.40 28.15 28.15 0.20 -0.71% 28.15 73 28.25 8 7.37
2017-01-18 2809 1779552 438 50254331 28.20 28.45 28.20 28.20 0.05 0.18% 28.20 100 28.25 1 7.38
2017-01-19 2809 1682302 258 47388498 28.25 28.40 28.10 28.15 0.05 -0.18% 28.15 4 28.30 28 7.37
2017-01-20 2809 1425321 163 40286867 28.35 28.40 28.15 28.25 0.10 0.36% 28.25 75 28.30 5 7.40
2017-01-23 2809 1238105 137 35155470 28.30 28.40 28.30 28.40 0.15 0.53% 28.40 10 28.45 15 7.43
2017-01-24 2809 1737445 382 49623885 28.45 28.60 28.40 28.60 0.20 0.7% 28.55 3 28.60 187 7.49
2017-02-02 2809 1415552 725 40715719 28.65 28.95 28.60 28.80 0.20 0.7% 28.80 5 28.90 40 7.54
2017-02-03 2809 1112027 664 31913266 28.70 28.90 28.60 28.60 0.20 -0.69% 28.60 73 28.70 22 7.49
2017-02-06 2809 7747605 1055 224929808 28.95 29.25 28.65 29.05 0.45 1.57% 29.05 75 29.10 68 7.60
2017-02-07 2809 732258 429 21231023 29.05 29.20 28.90 29.00 0.05 -0.17% 28.95 15 29.00 47 7.59
2017-02-08 2809 885016 512 25542207 29.00 29.15 28.80 28.80 0.20 -0.69% 28.80 65 28.85 18 7.54
2017-02-09 2809 1214023 623 34785954 28.75 28.85 28.55 28.65 0.15 -0.52% 28.60 34 28.65 1 7.50
2017-02-10 2809 1078873 412 31073628 28.95 28.95 28.65 28.65 0.00 0% 28.65 25 28.75 1 7.50
2017-02-13 2809 486899 332 14039189 28.75 28.90 28.75 28.85 0.20 0.7% 28.80 25 28.85 2 7.55
2017-02-14 2809 943790 511 27151361 28.85 28.95 28.70 28.70 0.15 -0.52% 28.65 24 28.70 54 7.51
2017-02-15 2809 11601410 927 335833012 28.70 29.10 28.70 28.95 0.25 0.87% 28.90 10 28.95 89 7.58
2017-02-16 2809 1380839 679 39906682 29.10 29.20 28.80 28.80 0.15 -0.52% 28.80 137 28.90 62 7.54
2017-02-17 2809 756703 451 21899773 29.00 29.00 28.80 28.95 0.15 0.52% 28.90 65 28.95 39 7.58
2017-02-18 2809 311908 160 9033453 29.00 29.05 28.90 28.90 0.05 -0.17% 28.90 9 28.95 1 7.57
2017-02-20 2809 454009 295 13096302 28.90 28.95 28.75 28.75 0.15 -0.52% 28.75 23 28.80 1 7.53
2017-02-21 2809 3617463 420 104475434 28.70 28.95 28.70 28.90 0.15 0.52% 28.80 5 28.90 19 7.57
2017-02-22 2809 728347 482 20972604 28.90 29.00 28.70 28.75 0.15 -0.52% 28.75 63 28.80 22 7.53
2017-02-23 2809 766815 501 22038555 28.75 28.85 28.65 28.80 0.05 0.17% 28.75 13 28.80 91 7.54
2017-02-24 2809 1786205 429 51227226 28.70 28.80 28.60 28.60 0.20 -0.69% 28.60 151 28.70 1 7.49
2017-03-01 2809 772442 439 22155087 28.65 28.80 28.60 28.80 0.20 0.7% 28.75 14 28.80 120 6.91
2017-03-02 2809 1976562 722 57400938 29.00 29.20 28.90 29.10 0.30 1.04% 29.05 6 29.10 31 6.98
2017-03-03 2809 4393932 353 127351784 29.10 29.15 28.85 28.95 0.15 -0.52% 28.95 13 29.05 22 6.94
2017-03-06 2809 1599785 625 46341882 29.00 29.10 28.90 29.00 0.05 0.17% 29.00 114 29.05 258 6.95
2017-03-07 2809 1290871 541 37503859 29.05 29.10 29.00 29.05 0.05 0.17% 29.05 59 29.10 344 6.97
2017-03-08 2809 3375175 1358 99167217 29.10 29.65 29.10 29.60 0.55 1.89% 29.55 37 29.60 69 7.10
2017-03-09 2809 1259637 662 36991388 29.60 29.65 29.20 29.25 0.35 -1.18% 29.20 84 29.25 18 7.01
2017-03-10 2809 1064782 652 31289439 29.25 29.60 29.10 29.55 0.30 1.03% 29.45 23 29.55 7 7.09
2017-03-13 2809 3612987 1669 108978994 29.65 30.50 29.65 30.50 0.95 3.21% 30.45 27 30.50 181 7.31
2017-03-14 2809 1379762 834 41915355 30.55 30.55 30.25 30.30 0.20 -0.66% 30.30 1 30.35 16 7.27
2017-03-15 2809 869852 503 26261260 30.40 30.40 30.00 30.10 0.20 -0.66% 30.10 86 30.20 2 7.22
2017-03-16 2809 1220158 775 36770410 30.10 30.25 30.05 30.20 0.10 0.33% 30.15 2 30.20 126 7.24
2017-03-17 2809 1715945 896 52276618 30.25 30.70 30.20 30.70 0.50 1.66% 30.55 51 30.70 52 7.36
2017-03-20 2809 1052127 595 32168574 30.65 30.70 30.45 30.60 0.10 -0.33% 30.55 1 30.60 14 7.34
2017-03-21 2809 1547235 810 47395787 30.65 30.80 30.45 30.60 0.00 0% 30.55 1 30.65 19 7.34
2017-03-22 2809 1323708 774 39871047 30.05 30.35 29.80 30.35 0.25 -0.82% 30.20 10 30.35 9 7.28
2017-03-23 2809 951838 472 28696279 30.35 30.45 30.05 30.10 0.25 -0.82% 30.10 24 30.20 2 7.22
2017-03-24 2809 1076357 463 32225498 30.15 30.15 29.75 29.75 0.35 -1.16% 29.75 6 29.85 95 7.13
2017-03-27 2809 860853 339 25594980 29.80 29.85 29.60 29.70 0.05 -0.17% 29.60 19 29.70 53 7.12
2017-03-28 2809 1487015 601 44069686 29.70 29.90 29.20 29.50 0.20 -0.67% 29.50 4 29.60 9 7.07
2017-03-29 2809 387690 276 11494671 29.55 29.80 29.50 29.80 0.30 1.02% 29.65 22 29.80 19 7.15
2017-03-30 2809 276350 181 8216091 29.85 29.85 29.60 29.70 0.10 -0.34% 29.70 6 29.80 7 7.12
2017-03-31 2809 962233 520 28848320 29.75 30.15 29.70 30.15 0.45 1.52% 30.05 1 30.15 60 7.23
2017-04-05 2809 953963 683 28731090 30.20 30.20 30.00 30.20 0.05 0.17% 30.15 5 30.20 77 7.24
2017-04-06 2809 552679 377 16584698 30.10 30.10 29.95 30.05 0.15 -0.5% 30.00 9 30.05 12 7.21
2017-04-07 2809 1274054 532 38236919 30.10 30.20 29.90 30.20 0.15 0.5% 30.10 10 30.20 6 7.24
2017-04-10 2809 407118 263 12267640 30.15 30.25 30.00 30.10 0.10 -0.33% 30.05 1 30.10 16 7.22
2017-04-11 2809 520116 293 15607014 30.00 30.15 29.85 29.90 0.20 -0.66% 29.90 13 29.95 6 7.17
2017-04-12 2809 660057 383 19632292 29.80 29.90 29.65 29.85 0.05 -0.17% 29.80 9 29.85 2 7.16
2017-04-13 2809 275201 176 8204528 29.80 29.90 29.70 29.75 0.10 -0.34% 29.75 40 29.80 9 7.13
2017-04-14 2809 712200 345 20996929 29.55 29.70 29.35 29.45 0.30 -1.01% 29.40 1 29.45 1 7.06
2017-04-17 2809 564951 309 16512501 29.30 29.45 29.10 29.20 0.25 -0.85% 29.20 1 29.25 10 7.00
2017-04-18 2809 401065 254 11733095 29.45 29.45 29.20 29.35 0.15 0.51% 29.25 26 29.35 32 7.04
2017-04-19 2809 1073980 688 31052275 29.15 29.25 28.60 28.65 0.70 -2.39% 28.60 49 28.70 2 6.87
2017-04-20 2809 726567 364 20829234 28.55 28.80 28.55 28.60 0.05 -0.17% 28.60 13 28.65 70 6.86
2017-04-21 2809 600960 369 17303154 28.75 28.95 28.60 28.60 0.00 0% 28.60 46 28.80 69 6.86
2017-04-24 2809 725379 524 20649313 28.80 28.80 28.35 28.40 0.20 -0.7% 28.40 32 28.60 14 6.81
2017-04-25 2809 720400 391 20816939 28.65 29.05 28.60 29.05 0.65 2.29% 28.90 8 29.05 9 6.97
2017-04-26 2809 599460 360 17363035 29.10 29.20 28.75 29.20 0.15 0.52% 29.00 11 29.20 13 7.00
2017-04-27 2809 1496213 172 43253592 29.20 29.20 28.85 28.90 0.30 -1.03% 28.90 71 29.00 1 6.93
2017-04-28 2809 1587210 199 45988940 28.90 29.00 28.80 29.00 0.10 0.35% 28.95 10 29.00 29 6.95
2017-05-02 2809 1925860 471 56532253 29.10 29.40 29.00 29.40 0.40 1.38% 29.30 14 29.40 70 6.85
2017-05-03 2809 1500565 208 44248967 29.55 29.55 29.35 29.50 0.10 0.34% 29.45 55 29.50 43 6.88
2017-05-04 2809 3642609 971 108946251 29.70 31.00 29.60 29.60 0.10 0.34% 29.60 119 29.80 5 6.90
2017-05-05 2809 1732046 338 51653218 29.85 30.05 29.80 29.80 0.20 0.68% 29.75 10 29.80 18 6.95
2017-05-08 2809 1665876 377 49701457 29.85 30.00 29.80 29.80 0.00 0% 29.80 28 29.90 2 6.95
2017-05-09 2809 1707715 355 50733364 29.95 29.95 29.50 29.70 0.10 -0.34% 29.70 230 29.75 56 6.92
2017-05-10 2809 1507325 270 44842666 29.70 29.80 29.70 29.75 0.05 0.17% 29.70 47 29.75 2 6.93
2017-05-11 2809 1725192 382 51396477 29.75 29.90 29.70 29.80 0.05 0.17% 29.80 2 29.85 10 6.95
2017-05-12 2809 361755 245 10763532 29.70 29.85 29.70 29.70 0.10 -0.34% 29.70 17 29.80 11 6.92
2017-05-15 2809 2302883 485 69129608 29.75 30.05 29.75 30.05 0.35 1.18% 30.00 216 30.05 26 7.00
2017-05-16 2809 2100416 602 63012452 30.10 30.10 29.90 30.00 0.05 -0.17% 29.95 121 30.00 1 6.99
2017-05-17 2809 1924319 640 57683651 30.00 30.00 29.90 30.00 0.00 0% 29.95 12 30.00 27 6.99
2017-05-18 2809 993898 453 29644708 29.65 30.00 29.65 29.80 0.20 -0.67% 29.75 30 29.80 30 6.95
2017-05-19 2809 1717014 390 51402712 29.75 30.00 29.75 29.95 0.15 0.5% 29.95 80 30.00 47 6.98
2017-05-22 2809 1655757 604 49904160 30.05 30.25 30.00 30.15 0.20 0.67% 30.15 2 30.20 57 7.03
2017-05-23 2809 1136071 446 34192430 30.10 30.15 30.00 30.00 0.15 -0.5% 30.00 101 30.05 1 6.99
2017-05-24 2809 2755485 822 82996193 30.00 30.20 30.00 30.20 0.20 0.67% 30.15 54 30.20 18 7.04
2017-05-25 2809 3015009 561 91524767 30.20 30.45 30.15 30.45 0.25 0.83% 30.40 37 30.45 51 7.10
2017-05-26 2809 2682520 519 81661260 30.45 30.55 30.30 30.50 0.05 0.16% 30.45 15 30.50 24 7.11
2017-05-31 2809 2159011 492 65725778 30.50 30.55 30.20 30.50 0.00 0% 30.35 2 30.50 74 7.11
2017-06-01 2809 1934479 436 58870707 30.45 30.50 30.35 30.40 0.10 -0.33% 30.40 74 30.45 58 7.09
2017-06-02 2809 2096559 578 63563560 30.50 30.50 30.20 30.30 0.10 -0.33% 30.25 16 30.30 102 7.06
2017-06-03 2809 4161545 943 128195563 30.60 31.00 30.60 30.90 0.60 1.98% 30.85 77 30.90 446 7.20
2017-06-06 2809 8125139 1262 240927620 30.05 30.25 30.00 30.15 0.00 -2.43% 30.15 32 30.20 6 7.03
2017-06-07 2809 1805657 624 54371410 30.10 30.30 30.00 30.10 0.05 -0.17% 30.05 351 30.10 21 7.02
2017-06-08 2809 2175131 1089 65972282 30.15 30.60 30.15 30.60 0.50 1.66% 30.50 17 30.60 55 7.13
2017-06-09 2809 1510558 541 46051805 30.60 30.65 30.35 30.50 0.10 -0.33% 30.40 2 30.50 45 7.11
2017-06-12 2809 1624860 602 49559685 30.45 30.60 30.35 30.60 0.10 0.33% 30.50 108 30.60 12 7.13
2017-06-13 2809 1929187 858 59711986 30.60 31.10 30.60 30.85 0.25 0.82% 30.85 68 30.95 5 7.19
2017-06-14 2809 1252829 628 38394254 30.90 30.95 30.35 30.80 0.05 -0.16% 30.60 17 30.80 8 7.18
2017-06-15 2809 844429 517 26002788 30.80 31.05 30.60 30.75 0.05 -0.16% 30.70 5 30.75 14 7.17
2017-06-16 2809 1564567 837 48462627 30.55 31.20 30.55 31.20 0.45 1.46% 31.00 2 31.25 95 7.27
2017-06-19 2809 1539011 757 47798441 31.20 31.20 30.90 31.15 0.05 -0.16% 31.10 1 31.15 127 7.26
2017-06-20 2809 756737 382 23412431 31.15 31.15 30.85 30.90 0.25 -0.8% 30.85 60 30.95 7 7.20
2017-06-21 2809 741017 523 22944272 30.85 31.15 30.70 31.15 0.25 0.81% 31.10 1 31.15 36 7.26
2017-06-22 2809 841006 418 25977579 31.10 31.10 30.75 30.80 0.35 -1.12% 30.80 46 30.90 30 7.18
2017-06-23 2809 405444 256 12479639 30.80 30.90 30.70 30.70 0.10 -0.32% 30.70 54 30.75 5 7.16
2017-06-26 2809 1620781 847 49939553 30.60 31.00 30.45 30.95 0.25 0.81% 30.90 6 30.95 106 7.21
2017-06-27 2809 984961 472 30496491 31.00 31.05 30.75 31.05 0.10 0.32% 30.95 30 31.05 11 7.24
2017-06-28 2809 1067631 598 32898781 30.75 30.95 30.70 30.80 0.25 -0.81% 30.80 15 30.85 1 7.18
2017-06-29 2809 736390 385 22743025 30.90 31.00 30.80 30.85 0.05 0.16% 30.80 43 30.85 11 7.19
2017-06-30 2809 1837816 942 57149738 30.70 31.40 30.70 31.40 0.55 1.78% 31.20 48 31.40 116 7.32
2017-07-03 2809 1183929 681 37135872 31.35 31.50 31.20 31.50 0.10 0.32% 31.45 16 31.50 90 7.34
2017-07-04 2809 1110277 571 35023467 31.50 31.65 31.45 31.50 0.00 0% 31.50 3 31.55 15 7.34
2017-07-05 2809 3814946 1508 122126893 31.50 32.45 31.50 32.45 0.95 3.02% 32.45 42 32.50 168 7.56
2017-07-06 2809 1288090 694 41609288 32.45 32.45 32.20 32.25 0.20 -0.62% 32.25 23 32.30 9 7.52
2017-07-07 2809 2233217 1070 70701835 32.05 32.20 31.35 31.35 0.90 -2.79% 31.35 17 31.40 7 7.31
2017-07-10 2809 825916 540 25990718 31.30 31.70 31.30 31.40 0.05 0.16% 31.40 19 31.45 27 7.32
2017-07-11 2809 752705 352 23777368 31.30 31.70 31.30 31.70 0.30 0.96% 31.65 21 31.70 47 7.39
2017-07-12 2809 736807 414 23488169 31.70 32.05 31.70 32.00 0.30 0.95% 31.85 10 32.00 15 7.46
2017-07-13 2809 1624055 705 51792141 32.10 32.10 31.65 31.95 0.05 -0.16% 31.90 15 31.95 42 7.45
2017-07-14 2809 1618969 819 51106722 31.95 31.95 31.40 31.55 0.40 -1.25% 31.50 37 31.55 17 7.35
2017-07-17 2809 1213253 763 38505083 31.60 31.85 31.60 31.85 0.30 0.95% 31.80 1 31.85 41 7.42
2017-07-18 2809 867561 519 27502490 31.85 31.85 31.60 31.60 0.25 -0.78% 31.55 68 31.60 17 7.37
2017-07-19 2809 712280 560 22506401 31.60 31.70 31.50 31.65 0.05 0.16% 31.55 19 31.65 15 7.38
2017-07-20 2809 2042850 960 63830150 31.65 31.70 31.00 31.20 0.45 -1.42% 31.10 39 31.20 27 7.27
2017-07-21 2809 1349411 540 41987691 31.10 31.40 31.00 31.10 0.10 -0.32% 31.10 111 31.15 110 7.25
2017-07-24 2809 1356019 468 42519288 31.00 31.65 31.00 31.50 0.40 1.29% 31.35 1 31.50 15 7.34
2017-07-25 2809 518784 340 16277706 31.35 31.55 31.30 31.40 0.10 -0.32% 31.35 50 31.45 2 7.32
2017-07-26 2809 1829669 1026 56922851 31.50 31.55 30.70 30.80 0.60 -1.91% 30.80 9 30.85 6 7.18
2017-07-27 2809 1149208 803 35718573 30.85 31.30 30.80 31.10 0.30 0.97% 31.10 2 31.15 3 7.25
2017-07-28 2809 1114043 707 34555784 31.10 31.25 30.85 31.20 0.10 0.32% 31.15 1 31.25 11 7.27
2017-07-31 2809 234504 145 7288998 31.20 31.20 30.95 31.20 0.00 0% 31.05 32 31.20 46 7.27
2017-08-01 2809 806770 478 25345763 31.10 31.60 31.05 31.60 0.40 1.28% 31.55 1 31.60 24 7.37
2017-08-02 2809 619340 372 19474704 31.60 31.60 31.40 31.50 0.10 -0.32% 31.45 20 31.50 14 7.34
2017-08-03 2809 1245425 569 39325541 31.60 31.70 31.50 31.55 0.05 0.16% 31.50 62 31.55 19 7.35
2017-08-04 2809 654556 423 20716235 31.75 31.75 31.50 31.65 0.10 0.32% 31.60 101 31.65 10 7.38
2017-08-07 2809 1289515 526 41073044 31.80 31.95 31.75 31.85 0.20 0.63% 31.85 29 31.90 55 7.42
2017-08-08 2809 1394925 709 44656804 31.95 32.20 31.85 32.05 0.20 0.63% 32.00 73 32.05 7 7.47
2017-08-09 2809 764055 550 24416130 32.05 32.10 31.70 31.80 0.25 -0.78% 31.75 3 31.85 3 7.41
2017-08-10 2809 1294499 779 40564263 31.85 31.90 31.10 31.15 0.65 -2.04% 31.15 8 31.20 1 7.26
2017-08-11 2809 3864574 877 122139730 31.00 31.85 31.00 31.65 0.50 1.61% 31.55 1 31.65 20 7.38
2017-08-14 2809 876067 702 27658946 31.40 31.70 31.40 31.50 0.15 -0.47% 31.45 11 31.60 27 6.76
2017-08-15 2809 748102 554 23663657 31.60 31.85 31.50 31.65 0.15 0.48% 31.55 12 31.70 15 6.79
2017-08-16 2809 623708 515 19796083 31.40 31.95 31.40 31.65 0.00 0% 31.65 1 31.70 2 6.79
2017-08-17 2809 946873 664 30193509 31.85 32.00 31.70 31.95 0.30 0.95% 31.90 31 32.00 141 6.86
2017-08-18 2809 952792 615 30410082 31.85 32.10 31.60 32.00 0.05 0.16% 31.95 4 32.00 23 6.87
2017-08-21 2809 684084 446 21730256 31.80 32.00 31.60 31.70 0.30 -0.94% 31.70 9 31.80 3 6.80
2017-08-22 2809 354958 211 11275525 31.90 31.90 31.70 31.70 0.00 0% 31.70 45 31.80 1 6.80
2017-08-23 2809 538515 408 17061394 31.80 31.90 31.50 31.55 0.15 -0.47% 31.55 19 31.75 57 6.77
2017-08-24 2809 639829 427 20218111 31.60 31.75 31.50 31.70 0.15 0.48% 31.60 14 31.70 4 6.80
2017-08-25 2809 230513 185 7291305 31.65 31.75 31.55 31.60 0.10 -0.32% 31.60 23 31.75 18 6.78
2017-08-28 2809 440818 291 13998919 31.60 31.85 31.60 31.85 0.25 0.79% 31.85 2 31.90 41 6.83
2017-08-29 2809 284676 202 9034122 31.75 31.85 31.60 31.70 0.15 -0.47% 31.70 6 31.75 1 6.80
2017-08-30 2809 592170 310 18782268 31.80 31.90 31.65 31.80 0.10 0.32% 31.70 3 31.80 27 6.82
2017-08-31 2809 1598517 571 50914776 31.85 32.10 31.75 31.85 0.05 0.16% 31.85 36 31.95 3 6.83
2017-09-01 2809 722403 365 23023101 31.85 32.00 31.75 31.85 0.00 0% 31.85 105 31.95 9 6.83
2017-09-04 2809 363835 185 11581527 31.90 31.95 31.70 31.80 0.05 -0.16% 31.80 169 31.85 34 6.82
2017-09-05 2809 1406017 704 45319932 32.00 32.45 32.00 32.40 0.60 1.89% 32.35 33 32.40 19 6.95
2017-09-06 2809 661471 344 21277241 32.35 32.40 32.00 32.25 0.15 -0.46% 32.10 6 32.30 32 6.92
2017-09-07 2809 852918 450 27438976 32.20 32.40 32.05 32.20 0.05 -0.16% 32.10 2 32.20 3 6.91
2017-09-08 2809 784156 496 25070816 32.20 32.25 31.90 32.00 0.20 -0.62% 32.00 4 32.05 9 6.87
2017-09-11 2809 378340 210 12089591 32.10 32.10 31.85 32.00 0.00 0% 31.90 47 32.00 19 6.87
2017-09-12 2809 662626 343 21336245 32.00 32.60 31.95 32.15 0.15 0.47% 32.00 30 32.15 7 6.90
2017-09-13 2809 373464 241 11959122 32.25 32.25 31.95 32.05 0.10 -0.31% 32.00 6 32.05 6 6.88
2017-09-14 2809 517832 325 16632524 32.30 32.30 32.00 32.20 0.15 0.47% 32.05 3 32.20 52 6.91
2017-09-15 2809 677194 262 21845761 32.20 32.40 32.05 32.40 0.20 0.62% 32.20 4 32.40 29 6.95
2017-09-18 2809 704915 424 22717612 32.35 32.35 32.15 32.25 0.15 -0.46% 32.20 9 32.25 5 6.92
2017-09-19 2809 791125 454 25422463 32.30 32.30 32.05 32.15 0.10 -0.31% 32.05 45 32.15 14 6.90
2017-09-20 2809 1421149 670 45503941 32.05 32.15 31.85 31.90 0.25 -0.78% 31.90 4 32.00 30 6.85
2017-09-21 2809 921112 541 29390959 31.90 32.00 31.80 31.85 0.05 -0.16% 31.85 12 31.90 5 6.83
2017-09-22 2809 1842205 635 58631305 31.85 31.90 31.75 31.80 0.05 -0.16% 31.80 3 31.85 55 6.82
2017-09-25 2809 981740 591 31082480 31.80 31.80 31.55 31.60 0.20 -0.63% 31.60 106 31.70 33 6.78
2017-09-26 2809 903464 634 28663522 31.60 31.85 31.60 31.70 0.10 0.32% 31.70 1 31.75 63 6.80
2017-09-27 2809 759198 481 24020695 31.70 31.90 31.55 31.60 0.10 -0.32% 31.60 160 31.65 7 6.78
2017-09-28 2809 443784 278 14042661 31.65 31.80 31.60 31.65 0.05 0.16% 31.65 3 31.75 10 6.79
2017-09-29 2809 1041613 488 33211293 31.65 32.00 31.60 32.00 0.35 1.11% 31.90 7 32.00 12 6.87
2017-09-30 2809 66001 44 2109879 32.00 32.00 31.95 32.00 0.00 0% 31.95 8 32.00 12 6.87
2017-10-02 2809 430308 308 13798218 32.00 32.25 31.95 32.25 0.25 0.78% 32.00 28 32.25 14 6.92
2017-10-03 2809 605822 406 19423266 32.25 32.25 32.00 32.15 0.10 -0.31% 32.05 6 32.15 3 6.90
2017-10-05 2809 1496249 576 48341913 32.15 32.55 32.15 32.40 0.25 0.78% 32.40 36 32.45 1 6.95
2017-10-06 2809 676585 386 21908502 32.25 32.50 32.20 32.40 0.00 0% 32.40 30 32.45 7 6.95
2017-10-11 2809 2042898 1001 66980795 32.60 32.90 32.45 32.90 0.50 1.54% 32.90 8 32.95 117 7.06
2017-10-12 2809 1513671 808 49997253 32.95 33.20 32.80 33.20 0.30 0.91% 33.20 7 33.25 47 7.12
2017-10-13 2809 902719 558 29915227 33.10 33.25 33.00 33.20 0.00 0% 33.10 3 33.20 9 7.12
2017-10-16 2809 960618 483 31979029 33.20 33.40 33.20 33.35 0.15 0.45% 33.25 6 33.35 55 7.16
2017-10-17 2809 1933471 1048 63427769 33.40 33.40 32.55 32.55 0.80 -2.4% 32.55 60 32.65 4 6.98
2017-10-18 2809 1281493 896 41746217 32.85 32.90 32.40 32.75 0.20 0.61% 32.70 3 32.75 10 7.03
2017-10-19 2809 388796 274 12749256 32.90 32.90 32.60 32.85 0.10 0.31% 32.80 9 32.85 2 7.05
2017-10-20 2809 3237837 1081 107247358 32.75 33.40 32.60 33.10 0.25 0.76% 33.10 59 33.15 18 7.10
2017-10-23 2809 374085 265 12354988 33.20 33.25 32.95 32.95 0.15 -0.45% 32.90 68 32.95 3 7.07
2017-10-24 2809 271502 206 8920537 32.95 32.95 32.80 32.80 0.15 -0.46% 32.80 20 32.90 3 7.04
2017-10-25 2809 514650 346 17033478 32.85 33.20 32.85 33.15 0.35 1.07% 33.10 3 33.20 58 7.11
2017-10-26 2809 376989 263 12410435 33.10 33.10 32.80 32.80 0.35 -1.06% 32.80 20 32.90 4 7.04
2017-10-27 2809 380235 231 12507452 32.80 33.05 32.80 32.80 0.00 0% 32.80 18 32.90 1 7.04
2017-10-30 2809 361639 246 11905319 32.80 33.05 32.80 32.90 0.10 0.3% 32.90 33 33.00 18 7.06
2017-10-31 2809 397101 177 13081620 33.00 33.00 32.90 32.95 0.05 0.15% 32.90 20 32.95 9 6.88
2017-11-01 2809 519641 409 17275712 33.40 33.40 33.10 33.15 0.20 0.61% 33.15 5 33.20 18 6.92
2017-11-02 2809 273299 218 9080405 33.30 33.30 33.10 33.25 0.10 0.3% 33.15 2 33.30 28 6.94
2017-11-03 2809 783126 469 26020566 33.30 33.30 33.10 33.10 0.15 -0.45% 33.10 111 33.15 2 6.91
2017-11-06 2809 403977 205 13342189 33.10 33.15 32.95 32.95 0.15 -0.45% 32.95 52 33.05 3 6.88
2017-11-07 2809 608021 359 19953833 32.95 33.00 32.70 32.85 0.10 -0.3% 32.80 4 32.90 11 6.86
2017-11-08 2809 211891 156 6946182 32.85 32.85 32.75 32.85 0.00 0% 32.80 1 32.85 8 6.86
2017-11-09 2809 847020 413 27838205 32.85 33.00 32.80 32.80 0.05 -0.15% 32.80 41 32.85 7 6.85
2017-11-10 2809 466567 336 15330126 32.95 33.00 32.70 32.95 0.15 0.46% 32.90 8 32.95 12 6.88
2017-11-13 2809 1358440 284 44955139 33.10 33.20 33.00 33.10 0.15 0.46% 33.10 1 33.15 20 6.91
2017-11-14 2809 552243 254 18272442 33.10 33.30 33.00 33.00 0.10 -0.3% 33.00 38 33.10 2 6.89
2017-11-15 2809 603047 528 19980349 33.00 33.30 33.00 33.25 0.25 0.76% 33.15 17 33.25 7 6.94
2017-11-16 2809 777800 231 25833092 33.20 33.25 33.10 33.25 0.00 0% 33.15 2 33.25 20 6.94
2017-11-17 2809 595770 207 19749212 33.35 33.35 33.10 33.10 0.15 -0.45% 33.10 54 33.20 33 6.91
2017-11-20 2809 1135770 276 37651952 33.15 33.35 33.00 33.15 0.05 0.15% 33.15 50 33.20 3 6.92
2017-11-21 2809 2569949 889 86407385 33.30 33.85 33.25 33.75 0.60 1.81% 33.75 14 33.80 71 7.05
2017-11-22 2809 2060415 563 69692439 33.90 34.00 33.50 33.85 0.10 0.3% 33.80 18 33.85 36 7.07
2017-11-23 2809 668331 416 22637715 34.00 34.00 33.70 34.00 0.15 0.44% 33.90 46 34.00 156 7.10
2017-11-24 2809 2277571 231 76975689 33.85 33.90 33.70 33.80 0.20 -0.59% 33.75 10 33.80 15 7.06
2017-11-27 2809 1080217 312 36193705 33.95 33.95 33.45 33.45 0.35 -1.04% 33.45 89 33.50 5 6.98
2017-11-28 2809 460462 376 15497994 33.40 33.90 33.40 33.55 0.10 0.3% 33.50 117 33.65 26 7.00
2017-11-29 2809 353542 241 11953034 33.85 33.90 33.70 33.85 0.30 0.89% 33.80 1 33.85 3 7.07
2017-11-30 2809 2957003 1241 101280795 33.85 34.50 33.70 34.50 0.65 1.92% 34.40 14 34.50 63 7.20
2017-12-01 2809 4858321 2275 173707800 34.65 37.65 34.60 36.85 2.35 6.81% 36.80 1 36.85 14 7.69
2017-12-04 2809 2730995 1367 98694070 36.50 36.65 35.55 36.05 0.80 -2.17% 36.05 16 36.15 1 7.53
2017-12-05 2809 5562269 3001 208302317 36.80 38.35 36.65 36.75 0.70 1.94% 36.75 3 36.80 3 7.67
2017-12-06 2809 1819686 1006 66531862 37.00 37.30 36.15 36.30 0.45 -1.22% 36.30 9 36.35 4 7.58
2017-12-07 2809 2343213 919 85500581 36.50 36.95 36.00 36.55 0.25 0.69% 36.55 15 36.60 6 7.63
2017-12-08 2809 1305515 892 47923493 36.80 36.90 36.40 36.80 0.25 0.68% 36.75 3 36.80 18 7.68
2017-12-11 2809 2612159 1575 95332856 36.80 36.80 36.25 36.25 0.55 -1.49% 36.25 42 36.30 5 7.57
2017-12-12 2809 879531 560 31991022 36.25 36.65 36.10 36.30 0.05 0.14% 36.30 7 36.35 10 7.58
2017-12-13 2809 1180080 636 43318224 36.35 36.90 36.30 36.80 0.50 1.38% 36.70 6 36.80 4 7.68
2017-12-14 2809 1994780 1057 73965885 36.85 37.45 36.85 37.30 0.50 1.36% 37.25 1 37.30 4 7.79
2017-12-15 2809 1339732 895 49784504 37.40 37.40 36.90 37.30 0.00 0% 37.15 5 37.30 10 7.79
2017-12-18 2809 549999 444 20508607 37.40 37.40 37.05 37.35 0.05 0.13% 37.25 2 37.35 40 7.80
2017-12-19 2809 895656 521 33208438 37.10 37.30 36.90 37.00 0.35 -0.94% 37.00 60 37.15 8 7.72
2017-12-20 2809 679511 406 25180007 37.10 37.25 36.90 36.95 0.05 -0.14% 36.95 14 37.00 23 7.71
2017-12-21 2809 1290194 752 47152308 36.95 36.95 36.35 36.35 0.60 -1.62% 36.35 94 36.40 1 7.59
2017-12-22 2809 499073 293 18240231 36.40 36.75 36.40 36.75 0.40 1.1% 36.65 1 36.75 6 7.67
2017-12-25 2809 195183 139 7145345 36.75 36.75 36.55 36.55 0.20 -0.54% 36.55 13 36.65 2 7.63
2017-12-26 2809 370402 205 13561438 36.45 36.85 36.45 36.50 0.05 -0.14% 36.45 24 36.60 1 7.62
2017-12-27 2809 880798 441 32469740 36.50 37.00 36.50 37.00 0.50 1.37% 36.95 6 37.00 36 7.72
2017-12-28 2809 333515 210 12323173 37.00 37.10 36.75 37.05 0.05 0.14% 37.05 7 37.10 45 7.73
2017-12-29 2809 694144 344 25782828 37.05 37.25 36.85 37.25 0.20 0.54% 37.20 27 37.25 37 7.78