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　37.30
0
0%		37.45
0.15
0.4%		38.50
1.05
2.8%		40.15
1.65
4.29%		 　40.65
0.5
1.25%		40.40
-0.25
-0.62%		40.60
0.2
0.5%		40.60
0
0%		42.05
1.45
3.57%		 　41.10
-0.95
-2.26%		41.45
0.35
0.85%		42.20
0.75
1.81%		41.90
-0.3
-0.71%		42.20
0.3
0.72%		 　42.20
0
0%		42.00
-0.2
-0.47%		41.90
-0.1
-0.24%		41.85
-0.05
-0.12%		41.75
-0.1
-0.24%		 　41.55
-0.2
-0.48%		41.45
-0.1
-0.24%		41.75
0.3
0.72%		41.02
2 月41.45
-0.3
-0.72%		41.75
0.3
0.72%		 　40.65
-1.1
-2.63%		39.10
-1.55
-3.81%		39.45
0.35
0.9%		39.80
0.35
0.89%		39.45
-0.35
-0.88%		 　39.45
0
0%		 　　　　　　　40.30
0.85
2.15%		39.90
-0.4
-0.99%		39.85
-0.05
-0.13%		 　39.50
-0.35
-0.88%		39.45
-0.05
-0.13%		 39.92
3 月39.60
0.15
0.38%		38.90
-0.7
-1.77%		 　37.30
-1.6
-4.11%		37.45
0.15
0.4%		37.85
0.4
1.07%		37.55
-0.3
-0.79%		37.85
0.3
0.8%		 　38.60
0.75
1.98%		38.45
-0.15
-0.39%		38.75
0.3
0.78%		38.30
-0.45
-1.16%		 　　　38.40
0.1
0.26%		38.10
-0.3
-0.78%		38.15
0.05
0.13%		38.00
-0.15
-0.39%		 　37.20
-0.8
-2.11%		37.20
0
0%		37.30
0.1
0.27%		36.90
-0.4
-1.07%		36.95
0.05
0.14%		37.00
0.05
0.14%		37.89
4 月 37.30
0.3
0.81%		36.95
-0.35
-0.94%		 　　　　36.15
-0.8
-2.17%		36.10
-0.05
-0.14%		36.45
0.35
0.97%		36.10
-0.35
-0.96%		35.75
-0.35
-0.97%		 　35.10
-0.65
-1.82%		35.30
0.2
0.57%		35.00
-0.3
-0.85%		35.45
0.45
1.29%		35.50
0.05
0.14%		 　35.70
0.2
0.56%		35.60
-0.1
-0.28%		35.50
-0.1
-0.28%		35.25
-0.25
-0.7%		35.20
-0.05
-0.14%		 　35.60
0.4
1.14%		 35.82
5 月　35.90
0.3
0.84%		35.85
-0.05
-0.14%		34.15
-1.7
-4.74%		 　34.20
0.05
0.15%		34.40
0.2
0.58%		34.40
0
0%		34.55
0.15
0.44%		35.35
0.8
2.32%		 　35.00
-0.35
-0.99%		34.70
-0.3
-0.86%		34.05
-0.65
-1.87%		34.70
0.65
1.91%		34.20
-0.5
-1.44%		 　34.30
0.1
0.29%		34.80
0.5
1.46%		34.65
-0.15
-0.43%		34.75
0.1
0.29%		34.70
-0.05
-0.14%		 　35.20
0.5
1.44%		35.30
0.1
0.28%		35.00
-0.3
-0.85%		35.00
0
0%		34.76
6 月35.40
0.4
1.14%		 　36.00
0.6
1.69%		34.90
-1.1
-3.06%		34.60
-0.3
-0.86%		 33.85
-0.75
-2.17%		 　33.75
-0.1
-0.3%		34.10
0.35
1.04%		33.90
-0.2
-0.59%		33.65
-0.25
-0.74%		33.95
0.3
0.89%		 　　33.35
-0.6
-1.77%		33.20
-0.15
-0.45%		33.20
0
0%		33.10
-0.1
-0.3%		 　33.05
-0.05
-0.15%		33.30
0.25
0.76%		33.00
-0.3
-0.9%		32.40
-0.6
-1.82%		32.70
0.3
0.93%		 33.66
7 月　31.85
-0.85
-2.6%		31.60
-0.25
-0.78%		31.80
0.2
0.63%		31.25
-0.55
-1.73%		30.80
-0.45
-1.44%		 　31.95
1.15
3.73%		31.70
-0.25
-0.78%		31.70
0
0%		31.90
0.2
0.63%		31.85
-0.05
-0.16%		 　31.85
0
0%		31.80
-0.05
-0.16%		33.35
1.55
4.87%		32.40
-0.95
-2.85%		32.15
-0.25
-0.77%		 　32.00
-0.15
-0.47%		31.95
-0.05
-0.16%		31.95
0
0%		32.30
0.35
1.1%		32.00
-0.3
-0.93%		 　32.15
0.15
0.47%		32.20
0.05
0.16%		31.94
8 月32.55
0.35
1.09%		32.00
-0.55
-1.69%		32.30
0.3
0.94%		 　32.65
0.35
1.08%		32.80
0.15
0.46%		32.85
0.05
0.15%		32.95
0.1
0.3%		32.60
-0.35
-1.06%		 　31.45
-1.15
-3.53%		31.05
-0.4
-1.27%		30.60
-0.45
-1.45%		30.60
0
0%		30.55
-0.05
-0.16%		 　30.45
-0.1
-0.33%		30.50
0.05
0.16%		30.45
-0.05
-0.16%		30.50
0.05
0.16%		30.30
-0.2
-0.66%		 　30.55
0.25
0.83%		30.85
0.3
0.98%		31.15
0.3
0.97%		31.00
-0.15
-0.48%		30.90
-0.1
-0.32%		31.36
9 月 　30.70
-0.2
-0.65%		31.05
0.35
1.14%		31.15
0.1
0.32%		30.90
-0.25
-0.8%		30.30
-0.6
-1.94%		 　30.05
-0.25
-0.83%		30.05
0
0%		30.40
0.35
1.16%		30.70
0.3
0.99%		30.80
0.1
0.33%		 　30.60
-0.2
-0.65%		30.85
0.25
0.82%		30.90
0.05
0.16%		31.10
0.2
0.65%		31.50
0.4
1.29%		 　　31.35
-0.15
-0.48%		31.10
-0.25
-0.8%		30.80
-0.3
-0.96%		30.70
-0.1
-0.32%		 30.84
10 月31.35
0.65
2.12%		31.15
-0.2
-0.64%		30.85
-0.3
-0.96%		30.55
-0.3
-0.97%		30.30
-0.25
-0.82%		 　30.50
0.2
0.66%		30.40
-0.1
-0.33%		 29.00
-1.4
-4.61%		29.20
0.2
0.69%		 　29.05
-0.15
-0.51%		29.10
0.05
0.17%		29.10
0
0%		29.20
0.1
0.34%		29.80
0.6
2.05%		 　29.55
-0.25
-0.84%		29.30
-0.25
-0.85%		29.50
0.2
0.68%		29.05
-0.45
-1.53%		29.35
0.3
1.03%		 　28.55
-0.8
-2.73%		28.45
-0.1
-0.35%		29.55
1.1
3.87%		29.61
11 月29.20
-0.35
-1.18%		29.45
0.25
0.86%		 　28.40
-1.05
-3.57%		28.85
0.45
1.58%		29.75
0.9
3.12%		30.95
1.2
4.03%		31.30
0.35
1.13%		 　31.45
0.15
0.48%		31.25
-0.2
-0.64%		31.55
0.3
0.96%		 31.70
0.15
0.48%		 　31.75
0.05
0.16%		31.65
-0.1
-0.31%		31.55
-0.1
-0.32%		31.65
0.1
0.32%		31.65
0
0%		 　32.00
0.35
1.11%		31.75
-0.25
-0.78%		31.90
0.15
0.47%		31.90
0
0%		31.85
-0.05
-0.16%		 31.06
12 月　　31.95
0.1
0.31%		31.95
0
0%		31.60
-0.35
-1.1%		31.00
-0.6
-1.9%		31.55
0.55
1.77%		 　31.45
-0.1
-0.32%		31.40
-0.05
-0.16%		31.40
0
0%		31.50
0.1
0.32%		30.45
-1.05
-3.33%		 　29.95
-0.5
-1.64%		29.25
-0.7
-2.34%		28.90
-0.35
-1.2%		28.90
0
0%		29.15
0.25
0.87%		29.05
-0.1
-0.34%		 29.05
0
0%		28.85
-0.2
-0.69%		29.05
0.2
0.69%		28.95
-0.1
-0.34%		28.85
-0.1
-0.35%		　　　30.19

說明:最高漲幅:4.87%最低跌幅:-4.74% 最高價:42.20最低價:28.40平均價:33.88,灰色底表示週末,漲131天(45.65)元,跌150天(-60.45)元,平盤24天
5%=1,4%=6,3%=2,2%=16,1%=61,0%=69,-0%=3,-1%=7,-2%=10,-3%=23,-4%=49,-5%=58,

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
2018-01-02 2809 492207 305 18337606 37.25 37.35 37.10 37.30 0.05 0% 37.30 3 37.35 76 7.79
2018-01-03 2809 905221 534 33829972 37.30 37.45 37.30 37.45 0.15 0.4% 37.40 3 37.45 24 7.82
2018-01-04 2809 3414276 1779 131080614 38.20 38.60 38.10 38.50 1.05 2.8% 38.45 8 38.50 65 8.04
2018-01-05 2809 3919425 2187 156424600 39.10 40.95 38.75 40.15 1.65 4.29% 40.15 21 40.20 67 8.38
2018-01-08 2809 2053712 1068 83260876 40.90 40.95 40.15 40.65 0.50 1.25% 40.65 10 40.70 19 8.49
2018-01-09 2809 1824006 1011 73120784 40.65 40.65 39.80 40.40 0.25 -0.62% 40.30 16 40.40 9 8.43
2018-01-10 2809 1334533 929 54095699 40.60 40.80 40.35 40.60 0.20 0.5% 40.60 3 40.65 34 8.48
2018-01-11 2809 758050 580 30675017 40.60 40.80 40.25 40.60 0.00 0% 40.45 1 40.60 65 8.48
2018-01-12 2809 5120977 2469 213913669 41.00 42.35 40.95 42.05 1.45 3.57% 42.00 56 42.05 8 8.78
2018-01-15 2809 2610352 1405 108157411 42.05 42.20 41.10 41.10 0.95 -2.26% 41.10 26 41.20 2 8.58
2018-01-16 2809 1107797 684 45909733 41.40 41.55 41.10 41.45 0.35 0.85% 41.45 1 41.50 29 8.65
2018-01-17 2809 2512966 1289 105584022 41.60 42.30 41.50 42.20 0.75 1.81% 42.20 4 42.25 156 8.81
2018-01-18 2809 2722292 1427 115736317 42.50 43.00 41.90 41.90 0.30 -0.71% 41.90 14 42.00 8 8.75
2018-01-19 2809 1116158 807 46885136 41.90 42.20 41.80 42.20 0.30 0.72% 42.00 1 42.20 65 8.81
2018-01-22 2809 1254245 793 52585690 42.20 42.25 41.55 42.20 0.00 0% 42.20 8 42.25 16 8.81
2018-01-23 2809 1112708 615 46624240 42.20 42.20 41.70 42.00 0.20 -0.47% 41.90 19 42.00 7 8.77
2018-01-24 2809 989349 630 41314647 41.80 42.00 41.60 41.90 0.10 -0.24% 41.85 2 41.90 4 8.75
2018-01-25 2809 818915 674 34279324 41.90 42.10 41.70 41.85 0.05 -0.12% 41.80 13 41.85 21 8.74
2018-01-26 2809 1086571 743 45339616 42.00 42.05 41.45 41.75 0.10 -0.24% 41.75 67 41.80 28 8.72
2018-01-29 2809 1097021 686 45551116 41.75 41.75 41.35 41.55 0.20 -0.48% 41.45 5 41.60 8 8.67
2018-01-30 2809 768643 505 31741035 41.50 41.50 41.15 41.45 0.10 -0.24% 41.25 2 41.45 8 8.65
2018-01-31 2809 942547 534 39185649 41.40 41.90 41.10 41.75 0.30 0.72% 41.70 1 41.80 112 8.72
2018-02-01 2809 502717 311 20923379 41.75 41.95 41.40 41.45 0.30 -0.72% 41.40 15 41.45 1 8.65
2018-02-02 2809 505217 328 21026443 41.70 41.75 41.35 41.75 0.30 0.72% 41.70 2 41.75 31 8.72
2018-02-05 2809 1356955 853 55334413 40.70 41.00 40.60 40.65 1.10 -2.63% 40.65 12 40.70 13 8.49
2018-02-06 2809 2757132 1481 107162272 39.70 39.95 38.00 39.10 1.55 -3.81% 39.05 9 39.20 29 8.16
2018-02-07 2809 1522998 1140 60539965 39.90 40.30 39.20 39.45 0.35 0.9% 39.40 1 39.45 1 8.24
2018-02-08 2809 1042351 605 41166264 39.25 40.10 38.95 39.80 0.35 0.89% 39.80 47 39.90 3 8.31
2018-02-09 2809 645730 454 25337443 38.80 39.60 38.80 39.45 0.35 -0.88% 39.35 1 39.45 3 8.24
2018-02-12 2809 966285 566 38233663 39.55 39.85 39.20 39.45 0.00 0% 39.40 5 39.50 13 8.24
2018-02-21 2809 1630415 1128 65484463 41.55 41.55 39.70 40.30 0.85 2.15% 40.20 1 40.30 39 8.41
2018-02-22 2809 706032 598 28152571 40.10 40.10 39.75 39.90 0.40 -0.99% 39.90 2 39.95 2 8.33
2018-02-23 2809 1441872 942 57588639 40.20 40.20 39.70 39.85 0.05 -0.13% 39.85 5 39.95 3 8.32
2018-02-26 2809 962370 643 37936713 39.00 39.85 39.00 39.50 0.35 -0.88% 39.50 2 39.55 19 8.25
2018-02-27 2809 893500 667 35388800 39.50 39.90 39.30 39.45 0.05 -0.13% 39.45 3 39.70 24 8.24
2018-03-01 2809 1481038 1195 58847551 39.80 39.90 39.50 39.60 0.15 0.38% 39.55 26 39.60 43 8.08
2018-03-02 2809 1323454 910 51805354 39.50 39.70 38.90 38.90 0.70 -1.77% 38.90 46 39.00 59 7.94
2018-03-05 2809 3304453 2119 124720540 38.50 38.90 37.20 37.30 1.60 -4.11% 37.25 26 37.30 4 7.61
2018-03-06 2809 897718 564 33705023 38.00 38.00 37.35 37.45 0.15 0.4% 37.45 10 37.50 52 7.64
2018-03-07 2809 1181978 779 44336965 37.40 37.85 37.35 37.85 0.40 1.07% 37.80 1 37.85 4 7.72
2018-03-08 2809 1154756 546 43452281 37.55 37.80 37.50 37.55 0.30 -0.79% 37.55 7 37.70 11 7.66
2018-03-09 2809 1582794 1120 59897785 37.65 38.10 37.65 37.85 0.30 0.8% 37.80 2 37.85 240 7.72
2018-03-12 2809 1566441 917 60360012 38.95 38.95 38.20 38.60 0.75 1.98% 38.60 3 38.70 42 7.88
2018-03-13 2809 1212771 963 46683691 38.70 38.70 38.30 38.45 0.15 -0.39% 38.45 3 38.50 7 7.85
2018-03-14 2809 1742529 1323 67591741 38.45 38.95 38.35 38.75 0.30 0.78% 38.65 5 38.75 1 7.91
2018-03-15 2809 1535961 899 59388697 38.95 39.20 38.30 38.30 0.45 -1.16% 38.30 28 38.40 11 7.82
2018-03-20 2809 859567 678 33048620 38.40 38.65 38.30 38.40 0.10 0.26% 38.35 2 38.40 25 7.84
2018-03-21 2809 738045 512 28341165 38.60 38.80 38.10 38.10 0.30 -0.78% 38.10 117 38.40 18 7.78
2018-03-22 2809 860240 647 32968339 38.50 38.55 38.15 38.15 0.05 0.13% 38.15 21 38.20 1 7.79
2018-03-23 2809 565244 364 21379993 38.00 38.00 37.55 38.00 0.15 -0.39% 38.00 38 38.05 54 7.76
2018-03-26 2809 1348378 948 50706077 37.75 37.90 37.20 37.20 0.80 -2.11% 37.20 58 37.25 1 7.59
2018-03-27 2809 1425693 962 53257374 37.50 37.65 37.05 37.20 0.00 0% 37.20 11 37.30 1 7.59
2018-03-28 2809 692875 496 25751796 37.10 37.35 37.00 37.30 0.10 0.27% 37.20 2 37.30 10 7.61
2018-03-29 2809 815363 578 30109290 37.25 37.25 36.80 36.90 0.40 -1.07% 36.90 34 36.95 22 7.53
2018-03-30 2809 520406 304 19265897 37.00 37.15 36.95 36.95 0.05 0.14% 36.95 7 37.00 18 7.54
2018-03-31 2809 139155 85 5142023 36.95 37.20 36.80 37.00 0.05 0.14% 36.95 12 37.00 7 7.55
2018-04-02 2809 829032 658 30882642 37.00 37.50 37.00 37.30 0.30 0.81% 37.15 20 37.30 2 7.61
2018-04-03 2809 788749 554 29085782 37.00 37.00 36.75 36.95 0.35 -0.94% 36.95 15 37.00 70 7.54
2018-04-09 2809 1948579 1154 70643170 37.00 37.05 36.00 36.15 0.80 -2.17% 36.10 4 36.20 38 7.38
2018-04-10 2809 1067068 831 38693055 36.60 36.60 36.05 36.10 0.05 -0.14% 36.10 10 36.15 2 7.37
2018-04-11 2809 682817 504 24779129 36.20 36.50 36.15 36.45 0.35 0.97% 36.40 2 36.45 3 7.44
2018-04-12 2809 638746 473 23096277 36.50 36.50 36.05 36.10 0.35 -0.96% 36.10 50 36.20 8 7.37
2018-04-13 2809 1077603 607 38788393 36.30 36.30 35.75 35.75 0.35 -0.97% 35.75 29 35.90 15 7.30
2018-04-16 2809 1557555 879 54961672 35.75 36.00 35.05 35.10 0.65 -1.82% 35.10 46 35.20 2 7.16
2018-04-17 2809 952839 686 33603195 35.10 35.40 35.10 35.30 0.20 0.57% 35.25 37 35.30 5 7.20
2018-04-18 2809 1404003 1024 49474604 35.35 35.60 35.00 35.00 0.30 -0.85% 35.00 88 35.15 10 7.14
2018-04-19 2809 2334404 813 82548138 35.20 35.55 35.15 35.45 0.45 1.29% 35.45 4 35.50 25 7.23
2018-04-20 2809 834095 545 29615872 35.35 35.65 35.20 35.50 0.05 0.14% 35.50 36 35.55 8 7.24
2018-04-23 2809 639518 432 22842388 35.40 35.90 35.40 35.70 0.20 0.56% 35.70 7 35.80 4 7.29
2018-04-24 2809 1044620 668 37271621 35.90 36.15 35.35 35.60 0.10 -0.28% 35.45 6 35.60 32 7.27
2018-04-25 2809 308409 239 10938419 35.30 35.70 35.30 35.50 0.10 -0.28% 35.45 14 35.50 3 7.24
2018-04-26 2809 513481 254 18200252 35.80 35.80 35.25 35.25 0.25 -0.7% 35.25 3 35.30 1 7.19
2018-04-27 2809 905026 506 31885913 35.35 35.35 35.10 35.20 0.05 -0.14% 35.15 8 35.20 9 7.18
2018-04-30 2809 643660 435 22849045 35.40 35.70 35.25 35.60 0.40 1.14% 35.55 27 35.60 14 7.27
2018-05-02 2809 1119300 646 40009986 35.65 35.90 35.60 35.90 0.30 0.84% 35.80 5 35.90 45 7.33
2018-05-03 2809 444363 369 15923444 35.90 35.95 35.75 35.85 0.05 -0.14% 35.85 26 35.90 9 7.32
2018-05-04 2809 2871490 1285 98997204 34.80 34.80 34.15 34.15 1.70 -4.74% 34.15 15 34.20 7 6.97
2018-05-07 2809 1072816 451 36577603 34.40 34.45 33.85 34.20 0.05 0.15% 34.15 7 34.20 50 6.92
2018-05-08 2809 915642 467 31375832 34.25 34.45 34.05 34.40 0.20 0.58% 34.30 6 34.40 6 6.96
2018-05-09 2809 629880 459 21618821 34.30 34.50 34.20 34.40 0.00 0% 34.35 15 34.40 4 6.96
2018-05-10 2809 968986 579 33415508 34.45 34.60 34.30 34.55 0.15 0.44% 34.50 4 34.55 22 6.99
2018-05-11 2809 1602890 991 56073009 34.55 35.35 34.55 35.35 0.80 2.32% 35.25 8 35.35 35 7.16
2018-05-14 2809 704273 408 24713255 35.40 35.40 35.00 35.00 0.35 -0.99% 35.00 12 35.10 3 7.09
2018-05-15 2809 395104 269 13783159 35.30 35.30 34.70 34.70 0.30 -0.86% 34.65 13 34.80 6 7.02
2018-05-16 2809 1390700 893 47681067 34.80 35.20 34.05 34.05 0.65 -1.87% 34.05 32 34.20 1 6.89
2018-05-17 2809 1164760 663 40029254 34.20 34.70 34.00 34.70 0.65 1.91% 34.55 3 34.70 42 7.02
2018-05-18 2809 974041 620 33428712 34.70 34.70 34.20 34.20 0.50 -1.44% 34.20 26 34.30 10 6.92
2018-05-21 2809 917461 435 31551208 34.35 34.55 34.25 34.30 0.10 0.29% 34.25 53 34.30 8 6.94
2018-05-22 2809 1452656 546 50265544 34.50 34.80 34.40 34.80 0.50 1.46% 34.75 8 34.80 52 7.04
2018-05-23 2809 867646 494 30103734 34.80 34.80 34.60 34.65 0.15 -0.43% 34.65 26 34.75 2 7.01
2018-05-24 2809 638084 437 22170879 34.65 34.85 34.65 34.75 0.10 0.29% 34.70 16 34.75 98 7.03
2018-05-25 2809 821470 338 28528590 34.75 34.80 34.65 34.70 0.05 -0.14% 34.65 60 34.70 49 7.02
2018-05-28 2809 1363316 529 47887130 34.75 35.30 34.75 35.20 0.50 1.44% 35.15 67 35.20 62 7.13
2018-05-29 2809 626601 363 22116460 35.40 35.40 35.25 35.30 0.10 0.28% 35.25 51 35.30 135 7.15
2018-05-30 2809 1021111 601 35689648 35.15 35.15 34.80 35.00 0.30 -0.85% 34.90 6 35.00 54 7.09
2018-05-31 2809 1384075 684 48378025 35.10 35.15 34.80 35.00 0.00 0% 34.95 1 35.00 120 7.09
2018-06-01 2809 2508089 1093 88589845 34.90 35.50 34.90 35.40 0.40 1.14% 35.35 20 35.40 20 7.17
2018-06-04 2809 4802439 1586 172028304 35.45 36.10 35.45 36.00 0.60 1.69% 35.95 78 36.00 202 7.29
2018-06-05 2809 4841075 2184 168945411 34.90 35.10 34.80 34.90 0.00 -3.06% 34.90 12 34.95 278 7.06
2018-06-06 2809 1358887 886 47025134 34.90 34.90 34.50 34.60 0.30 -0.86% 34.60 18 34.65 2 7.00
2018-06-08 2809 1796494 981 60841594 34.30 34.30 33.60 33.85 0.45 -2.17% 33.85 1 33.90 16 6.85
2018-06-11 2809 897003 553 30206097 33.85 33.90 33.55 33.75 0.10 -0.3% 33.75 8 33.80 36 6.83
2018-06-12 2809 609655 504 20715131 33.80 34.10 33.80 34.10 0.35 1.04% 34.10 6 34.15 77 6.90
2018-06-13 2809 616146 412 20939644 34.30 34.30 33.90 33.90 0.20 -0.59% 33.90 47 34.00 42 6.86
2018-06-14 2809 782716 529 26419589 33.90 34.00 33.65 33.65 0.25 -0.74% 33.65 38 33.70 28 6.81
2018-06-15 2809 1879643 481 63328167 33.75 33.95 33.60 33.95 0.30 0.89% 33.90 5 33.95 5 6.87
2018-06-19 2809 1337726 826 44664670 33.70 33.70 33.20 33.35 0.60 -1.77% 33.35 14 33.40 13 6.75
2018-06-20 2809 1207648 852 40155377 33.30 33.35 33.20 33.20 0.15 -0.45% 33.20 186 33.35 16 6.72
2018-06-21 2809 837814 664 27828724 33.25 33.45 33.10 33.20 0.00 0% 33.20 43 33.30 32 6.72
2018-06-22 2809 693745 438 22932654 33.05 33.35 33.00 33.10 0.10 -0.3% 33.10 12 33.20 11 6.70
2018-06-25 2809 513352 371 16965416 33.40 33.40 33.00 33.05 0.05 -0.15% 33.05 7 33.10 6 6.69
2018-06-26 2809 692115 406 22908266 33.05 33.30 33.00 33.30 0.25 0.76% 33.30 4 33.35 25 6.74
2018-06-27 2809 1521847 768 50267651 33.10 33.35 32.95 33.00 0.30 -0.9% 33.00 107 33.05 10 6.68
2018-06-28 2809 1063343 677 34757607 33.00 33.00 32.40 32.40 0.60 -1.82% 32.40 111 32.55 37 6.56
2018-06-29 2809 743816 462 24244973 32.50 32.80 32.40 32.70 0.30 0.93% 32.55 37 32.70 24 6.62
2018-07-02 2809 1320453 808 42341296 32.85 32.85 31.85 31.85 0.85 -2.6% 31.85 5 31.95 37 6.45
2018-07-03 2809 860790 533 27253389 31.85 32.10 31.45 31.60 0.25 -0.78% 31.60 20 31.70 36 6.40
2018-07-04 2809 542878 316 17206116 31.50 32.00 31.45 31.80 0.20 0.63% 31.80 7 31.90 1 6.44
2018-07-05 2809 496563 279 15628247 31.80 31.85 31.25 31.25 0.55 -1.73% 31.25 5 31.30 10 6.33
2018-07-06 2809 1090151 659 33679112 31.30 31.30 30.70 30.80 0.45 -1.44% 30.80 6 30.85 18 6.23
2018-07-09 2809 733591 412 23099412 30.95 32.05 30.95 31.95 1.15 3.73% 31.95 96 32.00 9 6.47
2018-07-10 2809 466047 330 14859554 32.10 32.20 31.50 31.70 0.25 -0.78% 31.70 1 31.75 1 6.42
2018-07-11 2809 362630 256 11442969 31.60 31.70 31.40 31.70 0.00 0% 31.45 3 31.70 5 6.42
2018-07-12 2809 160052 134 5085559 31.60 31.90 31.50 31.90 0.20 0.63% 31.90 2 31.95 12 6.46
2018-07-13 2809 298881 217 9525842 31.50 32.10 31.50 31.85 0.05 -0.16% 31.85 30 32.00 10 6.45
2018-07-16 2809 537505 294 17134961 32.00 32.10 31.80 31.85 0.00 0% 31.85 15 32.00 6 6.45
2018-07-17 2809 369992 260 11801642 31.85 32.05 31.80 31.80 0.05 -0.16% 31.80 16 31.85 2 6.44
2018-07-18 2809 1385696 1033 45521966 32.15 33.55 32.10 33.35 1.55 4.87% 33.30 15 33.35 5 6.75
2018-07-19 2809 1347320 857 44066160 33.00 33.20 32.40 32.40 0.95 -2.85% 32.40 10 32.45 4 6.56
2018-07-20 2809 577281 489 18624428 32.40 32.50 32.10 32.15 0.25 -0.77% 32.15 22 32.35 1 6.51
2018-07-23 2809 273185 183 8738120 32.15 32.15 31.90 32.00 0.15 -0.47% 31.95 36 32.05 4 6.48
2018-07-24 2809 296537 204 9490352 32.05 32.10 31.95 31.95 0.05 -0.16% 31.95 40 32.00 2 6.47
2018-07-25 2809 199747 134 6387027 31.95 32.05 31.90 31.95 0.00 0% 31.95 29 32.05 5 6.47
2018-07-26 2809 567000 309 18212650 32.00 32.30 31.95 32.30 0.35 1.1% 32.20 2 32.30 48 6.54
2018-07-27 2809 429485 289 13774320 32.30 32.30 31.95 32.00 0.30 -0.93% 32.00 43 32.05 1 6.48
2018-07-30 2809 318451 221 10224565 32.00 32.30 31.95 32.15 0.15 0.47% 32.15 6 32.20 4 6.51
2018-07-31 2809 475745 331 15310885 32.15 32.25 32.05 32.20 0.05 0.16% 32.15 17 32.20 4 6.52
2018-08-01 2809 453045 278 14642905 32.20 32.65 32.05 32.55 0.35 1.09% 32.55 18 32.60 11 6.59
2018-08-02 2809 665113 466 21430625 32.80 32.80 32.00 32.00 0.55 -1.69% 32.00 6 32.10 3 6.48
2018-08-03 2809 715871 420 23175779 32.25 32.55 32.10 32.30 0.30 0.94% 32.30 8 32.50 16 6.54
2018-08-06 2809 612321 455 20024425 32.35 32.85 32.35 32.65 0.35 1.08% 32.65 20 32.70 2 6.61
2018-08-07 2809 616652 373 20273114 32.65 33.00 32.65 32.80 0.15 0.46% 32.80 83 32.90 2 6.64
2018-08-08 2809 381287 269 12536188 32.95 33.00 32.80 32.85 0.05 0.15% 32.85 21 32.95 14 7.25
2018-08-09 2809 342857 213 11294085 32.95 33.00 32.85 32.95 0.10 0.3% 32.95 28 33.00 84 7.27
2018-08-10 2809 585837 339 19197615 32.80 33.00 32.60 32.60 0.35 -1.06% 32.60 25 32.70 4 7.20
2018-08-13 2809 1288272 745 41017759 32.65 32.65 31.35 31.45 1.15 -3.53% 31.45 21 31.50 5 6.94
2018-08-14 2809 1730079 913 53728064 31.50 31.50 30.75 31.05 0.40 -1.27% 31.05 81 31.20 1 6.85
2018-08-15 2809 1282234 742 39256717 31.00 31.00 30.40 30.60 0.45 -1.45% 30.60 50 30.65 1 6.75
2018-08-16 2809 1082133 637 32887517 30.50 30.65 30.20 30.60 0.00 0% 30.50 4 30.60 19 6.75
2018-08-17 2809 753787 605 23151315 30.70 30.90 30.55 30.55 0.05 -0.16% 30.50 28 30.55 7 6.74
2018-08-20 2809 565694 395 17260615 30.60 30.80 30.40 30.45 0.10 -0.33% 30.45 7 30.50 1 6.72
2018-08-21 2809 751390 603 22924844 30.70 30.75 30.35 30.50 0.05 0.16% 30.50 2 30.60 3 6.73
2018-08-22 2809 758994 582 23178116 30.50 30.70 30.45 30.45 0.05 -0.16% 30.45 34 30.60 23 6.72
2018-08-23 2809 702320 538 21439360 30.45 30.70 30.45 30.50 0.05 0.16% 30.50 31 30.60 10 6.73
2018-08-24 2809 1094193 618 33220485 30.50 30.55 30.20 30.30 0.20 -0.66% 30.25 69 30.30 1 6.69
2018-08-27 2809 763065 493 23246482 30.35 30.65 30.35 30.55 0.25 0.83% 30.55 21 30.60 3 6.74
2018-08-28 2809 1283400 550 39487987 30.70 30.90 30.65 30.85 0.30 0.98% 30.85 5 30.90 9 6.81
2018-08-29 2809 546394 351 16989090 30.90 31.20 30.85 31.15 0.30 0.97% 31.10 10 31.15 17 6.88
2018-08-30 2809 533794 377 16583764 31.20 31.20 31.00 31.00 0.15 -0.48% 31.00 65 31.10 9 6.84
2018-08-31 2809 387673 248 11993986 30.90 31.00 30.90 30.90 0.10 -0.32% 30.90 3 30.95 2 6.82
2018-09-03 2809 420212 191 12940803 30.95 31.00 30.60 30.70 0.20 -0.65% 30.70 40 30.75 1 6.78
2018-09-04 2809 611175 386 18946439 30.75 31.15 30.75 31.05 0.35 1.14% 31.05 7 31.10 2 6.85
2018-09-05 2809 963933 622 30151904 31.20 31.45 31.05 31.15 0.10 0.32% 31.15 10 31.25 4 6.88
2018-09-06 2809 663765 349 20633431 31.20 31.30 30.90 30.90 0.25 -0.8% 30.90 7 31.00 2 6.82
2018-09-07 2809 2058319 1298 62595627 30.80 30.80 30.10 30.30 0.60 -1.94% 30.30 4 30.35 31 6.69
2018-09-10 2809 863846 645 25977637 30.10 30.20 29.90 30.05 0.25 -0.83% 30.05 2 30.10 14 6.63
2018-09-11 2809 761931 602 22879870 30.20 30.30 29.90 30.05 0.00 0% 30.00 63 30.05 4 6.63
2018-09-12 2809 651362 500 19644021 30.05 30.40 30.00 30.40 0.35 1.16% 30.35 1 30.40 19 6.71
2018-09-13 2809 548957 493 16807523 30.35 30.80 30.25 30.70 0.30 0.99% 30.70 7 30.75 4 6.78
2018-09-14 2809 603683 504 18547723 30.60 30.90 30.55 30.80 0.10 0.33% 30.80 19 30.90 8 6.80
2018-09-17 2809 392933 294 12019497 30.90 30.90 30.50 30.60 0.20 -0.65% 30.60 11 30.65 12 6.75
2018-09-18 2809 1043536 665 31953566 30.60 31.00 30.30 30.85 0.25 0.82% 30.75 24 30.85 4 6.81
2018-09-19 2809 968588 832 29973363 30.85 31.15 30.75 30.90 0.05 0.16% 30.90 90 31.00 14 6.82
2018-09-20 2809 1521925 858 47508614 31.00 31.40 31.00 31.10 0.20 0.65% 31.10 21 31.20 11 6.87
2018-09-21 2809 1255626 658 39386914 31.25 31.50 31.10 31.50 0.40 1.29% 31.45 1 31.50 63 6.95
2018-09-25 2809 545620 353 17131877 31.45 31.50 31.30 31.35 0.15 -0.48% 31.35 4 31.40 11 6.92
2018-09-26 2809 663110 457 20675016 31.35 31.35 31.05 31.10 0.25 -0.8% 31.10 16 31.15 5 6.87
2018-09-27 2809 1502863 1070 46309445 31.05 31.05 30.70 30.80 0.30 -0.96% 30.80 13 30.85 23 6.80
2018-09-28 2809 2334673 534 71764152 30.90 31.00 30.70 30.70 0.10 -0.32% 30.70 1 30.80 2 6.78
2018-10-01 2809 1057274 617 32965882 30.75 31.40 30.70 31.35 0.65 2.12% 31.35 1 31.40 42 6.92
2018-10-02 2809 508193 330 15872359 31.40 31.40 31.10 31.15 0.20 -0.64% 31.15 42 31.20 16 6.88
2018-10-03 2809 895773 532 27604682 30.95 30.95 30.75 30.85 0.30 -0.96% 30.75 16 30.85 9 6.81
2018-10-04 2809 747785 471 22875807 30.75 30.75 30.50 30.55 0.30 -0.97% 30.55 10 30.60 12 6.74
2018-10-05 2809 1004350 695 30497594 30.50 30.55 30.20 30.30 0.25 -0.82% 30.30 22 30.35 1 6.69
2018-10-08 2809 472985 305 14433890 30.25 30.65 30.25 30.50 0.20 0.66% 30.50 46 30.55 1 6.73
2018-10-09 2809 763731 529 23246203 30.50 30.60 30.35 30.40 0.10 -0.33% 30.35 79 30.45 6 6.71
2018-10-11 2809 2630199 1455 77318370 29.80 29.80 29.00 29.00 1.40 -4.61% 29.00 15 29.05 75 6.40
2018-10-12 2809 1843516 1074 52967368 28.80 29.35 28.45 29.20 0.20 0.69% 29.20 46 29.30 4 6.45
2018-10-15 2809 1392341 777 40492122 29.20 29.20 28.95 29.05 0.15 -0.51% 29.00 153 29.05 17 6.41
2018-10-16 2809 631002 429 18382262 29.20 29.25 29.00 29.10 0.05 0.17% 29.10 70 29.20 2 6.42
2018-10-17 2809 680241 405 19893386 29.35 29.50 29.10 29.10 0.00 0% 29.10 68 29.20 1 6.42
2018-10-18 2809 465278 405 13569616 29.10 29.50 29.05 29.20 0.10 0.34% 29.15 5 29.20 13 6.45
2018-10-19 2809 989324 533 29001053 29.10 29.80 28.85 29.80 0.60 2.05% 29.80 12 29.90 2 6.58
2018-10-22 2809 603000 423 17832350 29.65 29.75 29.40 29.55 0.25 -0.84% 29.55 30 29.60 1 6.52
2018-10-23 2809 737476 548 21685006 29.55 29.55 29.30 29.30 0.25 -0.85% 29.30 3 29.40 2 6.47
2018-10-24 2809 1032700 538 30301169 29.20 29.55 29.20 29.50 0.20 0.68% 29.50 22 29.55 4 6.51
2018-10-25 2809 864428 493 25104129 29.30 29.30 28.85 29.05 0.45 -1.53% 28.85 37 29.05 14 6.41
2018-10-26 2809 1266502 631 36732257 29.15 29.35 28.70 29.35 0.30 1.03% 29.30 2 29.35 7 6.48
2018-10-29 2809 905715 652 25964647 29.35 29.35 28.45 28.55 0.80 -2.73% 28.55 9 28.60 32 6.30
2018-10-30 2809 470711 306 13400163 28.50 28.70 28.40 28.45 0.10 -0.35% 28.45 21 28.50 1 6.57
2018-10-31 2809 1308450 881 38081392 28.80 29.55 28.65 29.55 1.10 3.87% 29.50 42 29.55 18 6.82
2018-11-01 2809 1091051 584 32050280 29.55 29.60 29.15 29.20 0.35 -1.18% 29.20 20 29.25 4 6.74
2018-11-02 2809 747748 513 21970025 29.35 29.50 29.20 29.45 0.25 0.86% 29.40 6 29.45 24 6.80
2018-11-05 2809 2416395 1046 68560631 28.60 28.65 28.10 28.40 1.05 -3.57% 28.40 39 28.45 12 6.56
2018-11-06 2809 1274908 629 36716693 28.60 28.95 28.60 28.85 0.45 1.58% 28.85 12 28.90 9 6.66
2018-11-07 2809 1715450 956 50613637 28.90 29.75 28.90 29.75 0.90 3.12% 29.70 32 29.75 29 6.87
2018-11-08 2809 3257659 1460 99930342 30.00 31.00 30.00 30.95 1.20 4.03% 30.90 32 30.95 1 7.15
2018-11-09 2809 2020553 1051 62595522 30.75 31.40 30.45 31.30 0.35 1.13% 31.30 17 31.35 9 7.23
2018-11-12 2809 1742968 846 54618744 31.00 31.45 30.90 31.45 0.15 0.48% 31.45 10 31.50 95 7.26
2018-11-13 2809 577320 354 17916549 30.65 31.25 30.65 31.25 0.20 -0.64% 31.20 23 31.25 9 7.22
2018-11-14 2809 1567577 687 49223786 31.25 31.60 31.10 31.55 0.30 0.96% 31.55 68 31.60 51 7.29
2018-11-16 2809 1342976 833 42444843 31.20 31.70 31.10 31.70 0.10 0.48% 31.60 107 31.70 82 7.32
2018-11-19 2809 1862960 453 59080035 31.40 31.80 31.40 31.75 0.05 0.16% 31.70 202 31.75 81 7.33
2018-11-20 2809 415147 284 13127334 31.60 31.80 31.50 31.65 0.10 -0.31% 31.60 81 31.65 47 7.31
2018-11-21 2809 762444 417 23942838 31.35 31.55 31.10 31.55 0.10 -0.32% 31.50 73 31.55 58 7.29
2018-11-22 2809 1569996 302 49434002 31.60 31.65 31.40 31.65 0.10 0.32% 31.60 110 31.65 5 7.31
2018-11-23 2809 1125883 395 35675863 31.65 31.75 31.60 31.65 0.00 0% 31.65 61 31.70 20 7.31
2018-11-26 2809 2297971 944 73081627 31.75 32.10 31.45 32.00 0.35 1.11% 32.00 148 32.05 15 7.39
2018-11-27 2809 461469 336 14681380 31.80 32.00 31.70 31.75 0.25 -0.78% 31.75 40 31.80 31 7.33
2018-11-28 2809 536500 324 16988249 31.80 31.90 31.50 31.90 0.15 0.47% 31.85 50 31.90 42 7.37
2018-11-29 2809 477556 301 15223701 32.00 32.10 31.75 31.90 0.00 0% 31.90 19 31.95 46 7.37
2018-11-30 2809 925517 400 29420858 31.60 31.90 31.35 31.85 0.05 -0.16% 31.80 310 31.90 88 7.36
2018-12-03 2809 1056558 362 33741666 31.85 32.05 31.80 31.95 0.10 0.31% 31.90 97 31.95 4 7.38
2018-12-04 2809 426090 184 13605163 31.50 32.00 31.50 31.95 0.00 0% 31.90 83 31.95 33 7.38
2018-12-05 2809 1046974 462 33260179 31.90 31.95 31.60 31.60 0.35 -1.1% 31.55 72 31.65 7 7.30
2018-12-06 2809 834782 525 25921280 31.50 31.50 30.90 31.00 0.60 -1.9% 31.00 114 31.10 11 7.16
2018-12-07 2809 303531 188 9534571 31.20 31.65 31.00 31.55 0.55 1.77% 31.45 38 31.55 4 7.29
2018-12-10 2809 212608 144 6654520 31.25 31.45 31.15 31.45 0.10 -0.32% 31.30 31 31.45 6 7.26
2018-12-11 2809 650093 306 20399847 31.45 31.55 31.20 31.40 0.05 -0.16% 31.40 40 31.45 20 7.25
2018-12-12 2809 649353 419 20365769 31.40 31.50 31.20 31.40 0.00 0% 31.35 37 31.40 99 7.25
2018-12-13 2809 402761 280 12641896 31.40 31.50 31.30 31.50 0.10 0.32% 31.40 10 31.50 3 7.27
2018-12-14 2809 1435664 849 43715531 30.70 30.95 30.10 30.45 1.05 -3.33% 30.40 41 30.45 19 7.03
2018-12-17 2809 1744204 851 52096092 30.10 30.10 29.65 29.95 0.50 -1.64% 29.90 11 30.00 42 6.92
2018-12-18 2809 2387012 1257 69598449 29.30 29.35 28.95 29.25 0.70 -2.34% 29.20 8 29.25 63 6.76
2018-12-19 2809 1853587 656 53652473 29.20 29.20 28.80 28.90 0.35 -1.2% 28.85 4 28.90 25 6.67
2018-12-20 2809 981200 537 28330189 28.70 29.00 28.70 28.90 0.00 0% 28.90 1 28.95 52 6.67
2018-12-21 2809 794845 361 23058129 29.00 29.25 28.85 29.15 0.25 0.87% 29.10 6 29.15 18 6.73
2018-12-22 2809 332684 134 9636045 29.15 29.15 28.90 29.05 0.10 -0.34% 29.05 1 29.10 23 6.71
2018-12-24 2809 582308 352 16908410 29.10 29.15 28.90 29.05 0.00 0% 29.00 20 29.05 7 6.71
2018-12-25 2809 634825 332 18295631 28.80 28.90 28.70 28.85 0.20 -0.69% 28.80 16 28.90 40 6.66
2018-12-26 2809 759123 439 22002172 29.10 29.10 28.80 29.05 0.20 0.69% 29.00 6 29.05 14 6.71
2018-12-27 2809 885502 552 25723358 29.20 29.30 28.80 28.95 0.10 -0.34% 28.95 5 29.00 9 6.69
2018-12-28 2809 1606813 342 46396384 29.00 29.10 28.85 28.85 0.10 -0.35% 28.85 50 28.90 270 6.66