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　28.70
0
0%		28.05
-0.65
-2.26%		28.20
0.15
0.53%		 　28.50
0.3
1.06%		28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.35
-0.1
-0.35%		28.50
0.15
0.53%		 　28.50
0
0%		28.50
0
0%		28.25
-0.25
-0.88%		28.65
0.4
1.42%		29.45
0.8
2.79%		 　29.20
-0.25
-0.85%		29.35
0.15
0.51%		29.30
-0.05
-0.17%		29.30
0
0%		29.40
0.1
0.34%		 　29.60
0.2
0.68%		29.35
-0.25
-0.84%		29.15
-0.2
-0.68%		 28.84
2 月　　　　　　　　　　28.95
-0.2
-0.69%		30.20
1.25
4.32%		29.80
-0.4
-1.32%		29.90
0.1
0.34%		 　　30.50
0.6
2.01%		31.50
1
3.28%		31.40
-0.1
-0.32%		31.20
-0.2
-0.64%		31.20
0
0%		 　31.35
0.15
0.48%		31.40
0.05
0.16%		33.00
1.6
5.1%		 31.45
3 月　　　33.45
0.45
1.36%		32.80
-0.65
-1.94%		34.25
1.45
4.42%		33.90
-0.35
-1.02%		34.05
0.15
0.44%		 　34.10
0.05
0.15%		33.85
-0.25
-0.73%		33.70
-0.15
-0.44%		33.40
-0.3
-0.89%		33.50
0.1
0.3%		 　34.00
0.5
1.49%		33.70
-0.3
-0.88%		33.95
0.25
0.74%		32.95
-1
-2.95%		33.10
0.15
0.46%		 　32.55
-0.55
-1.66%		32.10
-0.45
-1.38%		32.00
-0.1
-0.31%		31.75
-0.25
-0.78%		32.00
0.25
0.79%		 33.19
4 月32.05
0.05
0.16%		32.30
0.25
0.78%		32.60
0.3
0.93%		 　　　32.65
0.05
0.15%		32.80
0.15
0.46%		33.00
0.2
0.61%		32.85
-0.15
-0.45%		32.55
-0.3
-0.91%		 　32.80
0.25
0.77%		 32.85
0.05
0.15%		32.55
-0.3
-0.91%		32.60
0.05
0.15%		 　32.75
0.15
0.46%		33.05
0.3
0.92%		32.80
-0.25
-0.76%		32.90
0.1
0.3%		33.00
0.1
0.3%		 　32.85
-0.15
-0.45%		33.05
0.2
0.61%		 32.78
5 月　33.55
0.5
1.51%		33.35
-0.2
-0.6%		 　33.10
-0.25
-0.75%		33.30
0.2
0.6%		33.15
-0.15
-0.45%		33.15
0
0%		33.25
0.1
0.3%		 　33.25
0
0%		33.25
0
0%		33.30
0.05
0.15%		33.25
-0.05
-0.15%		33.10
-0.15
-0.45%		 　33.75
0.65
1.96%		 34.20
0.45
1.33%		33.60
-0.6
-1.75%		33.85
0.25
0.74%		 　34.15
0.3
0.89%		32.65
-1.5
-4.39%		32.75
0.1
0.31%		33.20
0.45
1.37%		33.20
0
0%		33.42
6 月 　33.25
0.05
0.15%		33.75
0.5
1.5%		33.65
-0.1
-0.3%		33.45
-0.2
-0.59%		 　　33.70
0.25
0.75%		33.30
-0.4
-1.19%		33.30
0
0%		33.10
-0.2
-0.6%		33.00
-0.1
-0.3%		 　32.95
-0.05
-0.15%		33.00
0.05
0.15%		33.25
0.25
0.76%		33.25
0
0%		33.45
0.2
0.6%		 　33.45
0
0%		33.55
0.1
0.3%		33.65
0.1
0.3%		33.95
0.3
0.89%		33.80
-0.15
-0.44%		 33.47
7 月34.00
0.2
0.59%		34.00
0
0%		34.00
0
0%		34.10
0.1
0.29%		34.20
0.1
0.29%		 　34.35
0.15
0.44%		33.00
-1.35
-3.93%		33.80
0.8
2.42%		33.75
-0.05
-0.15%		33.50
-0.25
-0.74%		 　33.25
-0.25
-0.75%		33.00
-0.25
-0.75%		32.70
-0.3
-0.91%		32.45
-0.25
-0.76%		32.55
0.1
0.31%		 　32.60
0.05
0.15%		32.50
-0.1
-0.31%		32.30
-0.2
-0.62%		32.40
0.1
0.31%		32.50
0.1
0.31%		 　32.45
-0.05
-0.15%		32.35
-0.1
-0.31%		31.90
-0.45
-1.39%		33.12
8 月31.55
-0.35
-1.1%		30.80
-0.75
-2.38%		 　30.85
0.05
0.16%		30.25
-0.6
-1.94%		29.90
-0.35
-1.16%		30.05
0.15
0.5%		 　　30.40
0.35
1.16%		30.75
0.35
1.15%		30.45
-0.3
-0.98%		30.25
-0.2
-0.66%		30.40
0.15
0.5%		 　30.70
0.3
0.99%		30.85
0.15
0.49%		30.65
-0.2
-0.65%		30.75
0.1
0.33%		30.55
-0.2
-0.65%		 　30.25
-0.3
-0.98%		30.15
-0.1
-0.33%		30.30
0.15
0.5%		30.50
0.2
0.66%		30.75
0.25
0.82%		 30.54
9 月　30.70
-0.05
-0.16%		30.75
0.05
0.16%		30.95
0.2
0.65%		30.95
0
0%		30.90
-0.05
-0.16%		 　30.85
-0.05
-0.16%		31.05
0.2
0.65%		31.50
0.45
1.45%		31.75
0.25
0.79%		 　　32.15
0.4
1.26%		31.80
-0.35
-1.09%		31.50
-0.3
-0.94%		31.80
0.3
0.95%		31.85
0.05
0.16%		 　31.95
0.1
0.31%		31.40
-0.55
-1.72%		31.20
-0.2
-0.64%		31.10
-0.1
-0.32%		30.85
-0.25
-0.8%		 31.32
10 月31.10
0.25
0.81%		31.10
0
0%		31.10
0
0%		30.85
-0.25
-0.8%		 　30.85
0
0%		31.05
0.2
0.65%		30.75
-0.3
-0.97%		 　　　30.90
0.15
0.49%		30.90
0
0%		30.95
0.05
0.16%		31.40
0.45
1.45%		31.65
0.25
0.8%		 　32.00
0.35
1.11%		31.85
-0.15
-0.47%		31.45
-0.4
-1.26%		31.50
0.05
0.16%		31.75
0.25
0.79%		 　31.95
0.2
0.63%		31.70
-0.25
-0.78%		31.95
0.25
0.79%		31.65
-0.3
-0.94%		31.36
11 月31.75
0.1
0.32%		 　32.75
1
3.15%		32.80
0.05
0.15%		32.70
-0.1
-0.3%		32.60
-0.1
-0.31%		32.55
-0.05
-0.15%		 　32.20
-0.35
-1.08%		32.45
0.25
0.78%		32.65
0.2
0.62%		32.60
-0.05
-0.15%		32.40
-0.2
-0.61%		 　32.50
0.1
0.31%		32.40
-0.1
-0.31%		32.50
0.1
0.31%		32.45
-0.05
-0.15%		32.55
0.1
0.31%		 　32.70
0.15
0.46%		33.00
0.3
0.92%		33.00
0
0%		32.85
-0.15
-0.45%		32.70
-0.15
-0.46%		 32.58
12 月　32.70
0
0%		32.80
0.1
0.31%		33.00
0.2
0.61%		32.90
-0.1
-0.3%		32.95
0.05
0.15%		 　33.05
0.1
0.3%		33.00
-0.05
-0.15%		32.85
-0.15
-0.45%		32.95
0.1
0.3%		32.90
-0.05
-0.15%		 　32.90
0
0%		33.05
0.15
0.46%		33.15
0.1
0.3%		33.15
0
0%		33.25
0.1
0.3%		 　33.75
0.5
1.5%		34.10
0.35
1.04%		34.05
-0.05
-0.15%		33.70
-0.35
-1.03%		33.65
-0.05
-0.15%		 　33.70
0.05
0.15%		33.50
-0.2
-0.59%		33.25

說明:最高漲幅:5.1%最低跌幅:-4.39% 最高價:34.35最低價:28.05平均價:32.13,灰色底表示週末,漲164天(41.95)元,跌109天(-27.65)元,平盤30天
5%=1,4%=2,3%=4,2%=10,1%=76,0%=101,-0%=1,-1%=2,-2%=8,-3%=44,-4%=54,

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
2019-01-02 2809 528100 360 15210909 29.00 29.10 28.70 28.70 0.15 0% 28.65 18 28.80 36 6.63
2019-01-03 2809 1969611 1239 55436308 28.70 28.75 28.00 28.05 0.65 -2.26% 28.05 25 28.10 48 6.48
2019-01-04 2809 535065 397 15057801 28.00 28.35 27.80 28.20 0.15 0.53% 28.20 39 28.25 1 6.51
2019-01-07 2809 494796 319 14103653 28.30 28.70 28.30 28.50 0.30 1.06% 28.50 85 28.55 2 6.58
2019-01-08 2809 513487 397 14599001 28.50 28.50 28.35 28.40 0.10 -0.35% 28.40 29 28.45 4 6.56
2019-01-09 2809 1363927 858 38839801 28.40 28.55 28.35 28.45 0.05 0.18% 28.45 15 28.50 59 6.57
2019-01-10 2809 984436 653 27828649 28.40 28.45 28.05 28.35 0.10 -0.35% 28.30 2 28.40 22 6.55
2019-01-11 2809 216877 174 6167594 28.50 28.50 28.30 28.50 0.15 0.53% 28.45 6 28.50 104 6.58
2019-01-14 2809 289593 204 8241448 28.50 28.50 28.40 28.50 0.00 0% 28.45 5 28.50 81 6.58
2019-01-15 2809 937706 437 26789874 28.50 28.85 28.40 28.50 0.00 0% 28.50 33 28.55 10 6.58
2019-01-16 2809 999000 484 28377950 28.40 28.55 28.25 28.25 0.25 -0.88% 28.25 55 28.40 7 6.52
2019-01-17 2809 1553704 924 44310018 28.25 28.65 28.25 28.65 0.40 1.42% 28.60 1 28.65 8 6.62
2019-01-18 2809 1279157 617 37272823 28.65 29.45 28.55 29.45 0.80 2.79% 29.35 63 29.45 41 6.80
2019-01-21 2809 664331 390 19453863 29.25 29.65 29.05 29.20 0.25 -0.85% 29.20 13 29.30 3 6.74
2019-01-22 2809 617800 422 18143260 29.20 29.55 29.20 29.35 0.15 0.51% 29.35 104 29.45 18 6.78
2019-01-23 2809 159408 117 4673853 29.35 29.40 29.25 29.30 0.05 -0.17% 29.25 8 29.35 4 6.77
2019-01-24 2809 384721 267 11288158 29.30 29.40 29.30 29.30 0.00 0% 29.30 3 29.35 2 6.77
2019-01-25 2809 732425 471 21566344 29.30 29.50 29.30 29.40 0.10 0.34% 29.40 15 29.50 36 6.79
2019-01-28 2809 532476 338 15731738 29.40 29.65 29.40 29.60 0.20 0.68% 29.55 2 29.60 15 6.84
2019-01-29 2809 923742 623 26991499 29.40 29.40 29.10 29.35 0.25 -0.84% 29.25 3 29.40 43 6.78
2019-01-30 2809 856239 542 24977012 29.20 29.30 29.10 29.15 0.20 -0.68% 29.15 70 29.20 1 6.73
2019-02-11 2809 844163 502 24522813 29.20 29.20 28.95 28.95 0.20 -0.69% 28.95 44 29.10 11 6.69
2019-02-12 2809 2212044 1182 66792425 29.65 30.50 29.65 30.20 1.25 4.32% 30.20 86 30.30 11 6.97
2019-02-13 2809 1795646 1014 53972249 30.50 30.50 29.80 29.80 0.40 -1.32% 29.80 148 29.95 29 6.88
2019-02-14 2809 1570379 705 46876370 29.70 30.10 29.70 29.90 0.10 0.34% 29.90 12 29.95 27 6.91
2019-02-18 2809 1244616 534 37843684 30.25 30.55 30.25 30.50 0.40 2.01% 30.45 1 30.50 31 7.04
2019-02-19 2809 1951600 1047 61074948 31.15 31.60 30.70 31.50 1.00 3.28% 31.50 9 31.55 13 7.27
2019-02-20 2809 1581519 935 49368043 31.60 31.65 30.95 31.40 0.10 -0.32% 31.40 6 31.45 11 7.25
2019-02-21 2809 821099 603 25578268 31.35 31.35 31.05 31.20 0.20 -0.64% 31.15 12 31.20 15 7.21
2019-02-22 2809 504245 347 15765942 31.70 31.70 31.10 31.20 0.00 0% 31.20 21 31.25 20 7.21
2019-02-25 2809 684188 475 21437686 31.40 31.45 31.20 31.35 0.15 0.48% 31.35 55 31.40 48 7.24
2019-02-26 2809 696371 375 21933810 31.50 31.60 31.40 31.40 0.05 0.16% 31.40 18 31.45 62 12.46
2019-02-27 2809 3967820 2087 128588649 31.80 33.00 31.80 33.00 1.60 5.1% 32.90 3 33.00 37 13.10
2019-03-04 2809 2164891 1150 71888989 32.65 33.60 32.65 33.45 0.45 1.36% 33.40 11 33.45 42 13.27
2019-03-05 2809 1509801 772 49523033 33.50 33.50 32.60 32.80 0.65 -1.94% 32.80 33 32.85 5 13.02
2019-03-06 2809 4038884 2094 138190969 33.85 34.65 33.85 34.25 1.45 4.42% 34.25 3 34.30 8 13.59
2019-03-07 2809 1173315 603 40134896 34.55 34.60 33.90 33.90 0.35 -1.02% 33.90 37 33.95 2 13.45
2019-03-08 2809 892077 475 30298613 33.95 34.20 33.60 34.05 0.15 0.44% 34.05 26 34.10 46 13.51
2019-03-11 2809 810953 382 27634102 34.10 34.35 33.85 34.10 0.05 0.15% 34.10 14 34.20 23 13.53
2019-03-12 2809 1026017 474 34957321 34.10 34.40 33.80 33.85 0.25 -0.73% 33.85 52 33.90 1 13.43
2019-03-13 2809 588929 332 19868751 33.85 33.90 33.65 33.70 0.15 -0.44% 33.70 46 33.75 13 13.37
2019-03-14 2809 1210760 733 40512254 33.75 33.80 33.25 33.40 0.30 -0.89% 33.40 7 33.45 12 13.25
2019-03-15 2809 683679 369 22875405 33.30 33.65 33.30 33.50 0.10 0.3% 33.50 8 33.55 19 13.29
2019-03-18 2809 490330 281 16598549 33.55 34.20 33.55 34.00 0.50 1.49% 33.95 52 34.00 1 13.49
2019-03-19 2809 710750 437 24125932 34.15 34.15 33.70 33.70 0.30 -0.88% 33.70 30 33.90 16 13.37
2019-03-20 2809 642246 416 21707849 33.70 33.95 33.60 33.95 0.25 0.74% 33.95 13 34.00 42 13.47
2019-03-21 2809 3616766 1382 118679527 33.30 33.40 32.30 32.95 1.00 -2.95% 32.90 140 32.95 19 13.08
2019-03-22 2809 1163942 410 38382636 32.95 33.15 32.80 33.10 0.15 0.46% 33.10 9 33.15 46 13.13
2019-03-25 2809 1509313 773 48871280 32.55 32.65 32.15 32.55 0.55 -1.66% 32.50 71 32.55 10 12.92
2019-03-26 2809 1322559 881 42638429 32.55 32.60 32.10 32.10 0.45 -1.38% 32.10 32 32.15 1 12.74
2019-03-27 2809 1195512 765 38260106 32.15 32.15 31.90 32.00 0.10 -0.31% 32.00 119 32.05 25 12.70
2019-03-28 2809 1282222 797 40605639 31.90 31.90 31.55 31.75 0.25 -0.78% 31.70 12 31.75 32 12.60
2019-03-29 2809 1896488 376 60731812 31.80 32.35 31.80 32.00 0.25 0.79% 32.00 89 32.20 5 12.70
2019-04-01 2809 622862 375 20025467 32.20 32.40 32.00 32.05 0.05 0.16% 32.05 14 32.10 1 12.72
2019-04-02 2809 813560 391 26229684 32.10 32.35 32.10 32.30 0.25 0.78% 32.30 4 32.35 14 12.82
2019-04-03 2809 1783026 893 58509342 32.80 33.05 32.60 32.60 0.30 0.93% 32.55 59 32.60 2 12.94
2019-04-08 2809 948895 571 31001114 32.80 32.80 32.45 32.65 0.05 0.15% 32.65 33 32.70 8 12.96
2019-04-09 2809 1320579 387 43172376 32.70 32.80 32.55 32.80 0.15 0.46% 32.75 6 32.80 3 13.02
2019-04-10 2809 1025688 555 33580963 32.90 33.00 32.50 33.00 0.20 0.61% 32.90 5 33.00 53 13.10
2019-04-11 2809 753971 293 24790042 32.75 33.05 32.75 32.85 0.15 -0.45% 32.80 25 32.85 5 13.04
2019-04-12 2809 486075 295 15893543 32.85 32.85 32.55 32.55 0.30 -0.91% 32.55 90 32.70 1 12.92
2019-04-15 2809 593978 263 19402423 32.60 32.85 32.55 32.80 0.25 0.77% 32.80 1 32.85 39 13.02
2019-04-17 2809 550688 436 18036092 32.60 32.90 32.55 32.85 0.30 0.15% 32.80 6 32.85 14 13.04
2019-04-18 2809 1133140 523 36895703 32.80 32.80 32.50 32.55 0.30 -0.91% 32.55 15 32.60 1 12.92
2019-04-19 2809 234810 170 7654813 32.55 32.65 32.50 32.60 0.05 0.15% 32.60 13 32.65 16 12.94
2019-04-22 2809 336413 254 11006220 32.60 32.75 32.60 32.75 0.15 0.46% 32.75 2 32.80 32 13.00
2019-04-23 2809 588545 362 19345251 32.70 33.05 32.65 33.05 0.30 0.92% 32.95 20 33.05 69 13.12
2019-04-24 2809 671702 456 22104324 33.05 33.05 32.65 32.80 0.25 -0.76% 32.70 4 32.80 29 13.02
2019-04-25 2809 261755 142 8607211 32.85 32.95 32.80 32.90 0.10 0.3% 32.90 4 32.95 13 13.06
2019-04-26 2809 242600 146 7987580 32.90 33.00 32.75 33.00 0.10 0.3% 32.90 16 33.00 95 13.10
2019-04-29 2809 332245 248 10979019 33.00 33.30 32.85 32.85 0.15 -0.45% 32.85 38 32.95 3 13.04
2019-04-30 2809 430391 281 14212703 32.90 33.10 32.90 33.05 0.20 0.61% 33.00 18 33.05 177 13.12
2019-05-02 2809 1765527 842 59237870 33.15 33.75 33.15 33.55 0.50 1.51% 33.55 7 33.60 68 11.22
2019-05-03 2809 1081052 611 36079879 33.65 33.65 33.25 33.35 0.20 -0.6% 33.30 8 33.35 18 11.15
2019-05-06 2809 1863260 911 62122515 33.00 33.80 33.00 33.10 0.25 -0.75% 33.10 67 33.20 51 11.07
2019-05-07 2809 955888 578 31948592 33.50 33.55 33.30 33.30 0.20 0.6% 33.30 130 33.35 5 11.14
2019-05-08 2809 852297 561 28281873 33.30 33.30 33.00 33.15 0.15 -0.45% 33.15 18 33.25 22 11.09
2019-05-09 2809 1217256 528 40439782 33.25 33.50 33.10 33.15 0.00 0% 33.15 63 33.25 4 11.09
2019-05-10 2809 765366 434 25471437 33.20 33.45 33.15 33.25 0.10 0.3% 33.25 1 33.30 28 11.12
2019-05-13 2809 980837 420 32599404 33.30 33.40 33.00 33.25 0.00 0% 33.25 12 33.30 167 11.12
2019-05-14 2809 1032821 563 34241587 33.05 33.30 33.00 33.25 0.00 0% 33.20 11 33.25 8 11.12
2019-05-15 2809 639182 304 21245816 33.20 33.30 33.15 33.30 0.05 0.15% 33.25 20 33.30 8 11.14
2019-05-16 2809 547100 333 18228699 33.30 33.45 33.10 33.25 0.05 -0.15% 33.25 7 33.35 1 11.12
2019-05-17 2809 1133104 557 37637195 33.25 33.40 33.05 33.10 0.15 -0.45% 33.10 12 33.15 28 11.07
2019-05-20 2809 2047301 828 68697405 33.25 33.85 33.20 33.75 0.65 1.96% 33.70 5 33.75 10 11.29
2019-05-22 2809 1898072 846 64554603 34.15 34.20 33.80 34.20 0.05 1.33% 34.15 2 34.20 29 11.44
2019-05-23 2809 955089 535 32280304 33.90 34.10 33.60 33.60 0.60 -1.75% 33.60 25 33.70 78 11.24
2019-05-24 2809 1198715 681 40471703 33.60 33.95 33.60 33.85 0.25 0.74% 33.80 1 33.85 36 11.32
2019-05-27 2809 740956 480 25264993 33.85 34.20 33.85 34.15 0.30 0.89% 34.15 4 34.20 83 11.42
2019-05-28 2809 3304840 1074 109392402 34.15 34.20 32.65 32.65 1.50 -4.39% 32.65 8 33.00 100 10.92
2019-05-29 2809 2882581 1269 94585940 32.80 32.95 32.70 32.75 0.10 0.31% 32.75 32 32.80 16 10.95
2019-05-30 2809 1185641 766 39157545 32.80 33.20 32.80 33.20 0.45 1.37% 33.15 21 33.20 35 11.10
2019-05-31 2809 1085889 607 36034599 33.25 33.35 33.00 33.20 0.00 0% 33.20 6 33.25 39 11.10
2019-06-03 2809 987460 472 32725034 33.15 33.35 32.95 33.25 0.05 0.15% 33.25 9 33.30 18 11.12
2019-06-04 2809 1115376 596 37490934 33.35 33.75 33.35 33.75 0.50 1.5% 33.70 2 33.75 49 11.29
2019-06-05 2809 1058229 596 35770742 34.00 34.00 33.65 33.65 0.10 -0.3% 33.65 12 33.70 17 11.25
2019-06-06 2809 703981 392 23578861 33.55 33.70 33.30 33.45 0.20 -0.59% 33.45 102 33.50 10 11.19
2019-06-10 2809 771616 383 25949825 33.60 33.75 33.45 33.70 0.25 0.75% 33.60 25 33.70 11 11.27
2019-06-11 2809 865360 399 28957186 33.70 33.75 33.25 33.30 0.40 -1.19% 33.30 11 33.35 8 11.14
2019-06-12 2809 696245 396 23066417 33.30 33.30 33.00 33.30 0.00 0% 33.25 5 33.30 10 11.14
2019-06-13 2809 353511 264 11695361 33.25 33.25 33.00 33.10 0.20 -0.6% 33.10 6 33.15 1 11.07
2019-06-14 2809 447920 296 14829860 33.10 33.25 33.00 33.00 0.10 -0.3% 33.00 116 33.15 5 11.04
2019-06-17 2809 492397 429 16266501 33.00 33.15 32.95 32.95 0.05 -0.15% 32.95 13 33.00 4 11.02
2019-06-18 2809 444199 315 14647667 32.90 33.10 32.90 33.00 0.05 0.15% 32.95 4 33.00 36 11.04
2019-06-19 2809 1191237 721 39440476 33.05 33.35 33.00 33.25 0.25 0.76% 33.25 8 33.30 5 11.12
2019-06-20 2809 587596 492 19528964 33.45 33.45 33.10 33.25 0.00 0% 33.15 7 33.25 34 11.12
2019-06-21 2809 1363000 388 45488447 33.40 33.45 33.20 33.45 0.20 0.6% 33.35 2 33.45 109 11.19
2019-06-24 2809 732817 365 24488734 33.45 33.55 33.25 33.45 0.00 0% 33.45 14 33.50 9 11.19
2019-06-25 2809 1201040 502 40415789 33.65 33.80 33.45 33.55 0.10 0.3% 33.50 98 33.55 12 11.22
2019-06-26 2809 460577 244 15504163 33.65 33.75 33.60 33.65 0.10 0.3% 33.60 34 33.65 9 11.25
2019-06-27 2809 1252440 691 42422949 33.65 34.00 33.65 33.95 0.30 0.89% 33.85 44 33.95 36 11.35
2019-06-28 2809 611278 330 20701744 33.75 33.95 33.75 33.80 0.15 -0.44% 33.80 53 33.90 1 11.30
2019-07-01 2809 1307047 475 44475739 33.95 34.15 33.90 34.00 0.20 0.59% 33.95 9 34.00 86 11.37
2019-07-02 2809 1303864 592 44327776 34.00 34.10 33.85 34.00 0.00 0% 33.95 94 34.00 17 11.37
2019-07-03 2809 3479106 1137 118598354 34.20 34.40 33.95 34.00 0.00 0% 33.95 71 34.00 48 11.37
2019-07-04 2809 2243102 933 76575618 34.05 34.20 34.05 34.10 0.10 0.29% 34.10 2 34.15 60 11.40
2019-07-05 2809 3240270 1114 110798678 34.20 34.25 34.10 34.20 0.10 0.29% 34.15 18 34.20 239 11.44
2019-07-08 2809 9009913 1446 309157804 34.25 34.35 34.15 34.35 0.15 0.44% 34.30 136 34.35 161 11.49
2019-07-09 2809 5564491 1266 183316453 32.95 33.05 32.80 33.00 0.00 -3.93% 33.00 24 33.05 45 11.04
2019-07-10 2809 3846831 1409 129150960 33.15 33.80 33.10 33.80 0.80 2.42% 33.75 3 33.80 40 11.30
2019-07-11 2809 1986843 634 66906733 33.80 33.80 33.50 33.75 0.05 -0.15% 33.70 6 33.75 84 11.29
2019-07-12 2809 1781527 858 59618904 33.75 33.75 33.30 33.50 0.25 -0.74% 33.45 41 33.50 38 11.20
2019-07-15 2809 1791517 882 59569231 33.55 33.55 33.10 33.25 0.25 -0.75% 33.25 17 33.30 66 11.12
2019-07-16 2809 2649298 928 87311594 33.00 33.10 32.80 33.00 0.25 -0.75% 33.00 9 33.05 9 11.04
2019-07-17 2809 4006877 1597 130169383 32.70 32.85 32.25 32.70 0.30 -0.91% 32.65 2 32.70 40 10.94
2019-07-18 2809 2090372 713 67661516 32.50 32.50 32.25 32.45 0.25 -0.76% 32.40 6 32.45 22 10.85
2019-07-19 2809 1167012 556 37908637 32.40 32.60 32.40 32.55 0.10 0.31% 32.50 1 32.55 43 10.89
2019-07-22 2809 946490 518 30862472 32.60 32.70 32.45 32.60 0.05 0.15% 32.55 53 32.60 2 10.90
2019-07-23 2809 1027292 485 33358511 32.70 32.70 32.35 32.50 0.10 -0.31% 32.50 2 32.55 32 10.87
2019-07-24 2809 1215720 640 39336413 32.50 32.50 32.20 32.30 0.20 -0.62% 32.25 12 32.30 2 10.80
2019-07-25 2809 892389 500 28854707 32.25 32.50 32.15 32.40 0.10 0.31% 32.40 13 32.45 54 10.84
2019-07-26 2809 603634 406 19580769 32.45 32.55 32.20 32.50 0.10 0.31% 32.45 3 32.50 54 10.87
2019-07-29 2809 618710 347 20055035 32.40 32.50 32.35 32.45 0.05 -0.15% 32.40 4 32.45 34 10.85
2019-07-30 2809 1405112 653 45380362 32.25 32.35 32.20 32.35 0.10 -0.31% 32.30 32 32.35 67 28.13
2019-07-31 2809 2632665 1468 84142380 32.25 32.25 31.80 31.90 0.45 -1.39% 31.90 56 31.95 6 27.74
2019-08-01 2809 1640551 929 51912499 31.90 31.90 31.40 31.55 0.35 -1.1% 31.50 16 31.55 40 27.43
2019-08-02 2809 2149556 1025 66355136 31.40 31.40 30.65 30.80 0.75 -2.38% 30.75 18 30.80 3 26.78
2019-08-05 2809 788363 479 24390292 30.80 31.05 30.80 30.85 0.05 0.16% 30.85 102 30.90 24 26.83
2019-08-06 2809 3959200 1578 119559570 30.40 30.40 29.90 30.25 0.60 -1.94% 30.25 25 30.30 13 26.30
2019-08-07 2809 2993106 1431 90149852 30.30 30.50 29.90 29.90 0.35 -1.16% 29.90 207 30.00 36 26.00
2019-08-08 2809 2893946 981 86761763 29.95 30.15 29.90 30.05 0.15 0.5% 30.00 73 30.05 10 26.13
2019-08-12 2809 1874709 1143 57413372 30.10 30.95 30.10 30.40 0.35 1.16% 30.40 103 30.45 4 26.43
2019-08-13 2809 4517481 2148 139819384 31.00 31.35 30.70 30.75 0.35 1.15% 30.75 40 30.80 2 26.74
2019-08-14 2809 1745319 987 53443441 31.05 31.05 30.45 30.45 0.30 -0.98% 30.45 61 30.50 13 26.48
2019-08-15 2809 1340191 789 40522894 30.20 30.35 30.10 30.25 0.20 -0.66% 30.20 200 30.25 5 26.30
2019-08-16 2809 1544230 1012 47061540 30.30 30.70 30.30 30.40 0.15 0.5% 30.40 57 30.45 4 26.43
2019-08-19 2809 1745499 1025 53673090 30.50 30.90 30.50 30.70 0.30 0.99% 30.70 62 30.75 6 26.70
2019-08-20 2809 1194658 893 36831694 30.70 30.90 30.70 30.85 0.15 0.49% 30.80 48 30.85 5 26.83
2019-08-21 2809 1553669 1212 47984502 30.90 31.05 30.60 30.65 0.20 -0.65% 30.65 49 30.80 13 26.65
2019-08-22 2809 1419963 1078 43585911 30.85 30.90 30.60 30.75 0.10 0.33% 30.65 15 30.75 29 26.74
2019-08-23 2809 697094 463 21334874 30.75 30.75 30.55 30.55 0.20 -0.65% 30.55 97 30.60 1 26.57
2019-08-26 2809 1239205 662 37519678 30.50 30.50 30.20 30.25 0.30 -0.98% 30.25 143 30.30 20 26.30
2019-08-27 2809 1540294 676 46573703 30.30 30.40 30.15 30.15 0.10 -0.33% 30.15 216 30.25 1 26.22
2019-08-28 2809 1160373 686 35157798 30.20 30.45 30.15 30.30 0.15 0.5% 30.30 314 30.35 4 26.35
2019-08-29 2809 1400355 773 42576661 30.50 30.55 30.30 30.50 0.20 0.66% 30.50 253 30.55 9 26.52
2019-08-30 2809 1483239 670 45611746 30.60 30.85 30.60 30.75 0.25 0.82% 30.75 38 30.80 3 26.74
2019-09-02 2809 723556 387 22241586 30.85 30.85 30.70 30.70 0.05 -0.16% 30.70 49 30.75 3 26.70
2019-09-03 2809 576277 382 17721743 30.65 30.80 30.65 30.75 0.05 0.16% 30.75 37 30.80 24 26.74
2019-09-04 2809 1221813 842 37741492 30.75 31.00 30.75 30.95 0.20 0.65% 30.90 7 30.95 7 26.91
2019-09-05 2809 753174 395 23333794 30.95 31.05 30.90 30.95 0.00 0% 30.95 35 31.00 38 26.91
2019-09-06 2809 1489438 577 46039856 30.95 31.00 30.85 30.90 0.05 -0.16% 30.85 89 30.90 2 26.87
2019-09-09 2809 1658825 719 51337547 30.90 31.10 30.85 30.85 0.05 -0.16% 30.85 62 30.90 31 26.83
2019-09-10 2809 1316700 520 40798267 30.85 31.10 30.85 31.05 0.20 0.65% 31.05 16 31.10 83 27.00
2019-09-11 2809 1873430 1002 58888242 31.20 31.65 31.15 31.50 0.45 1.45% 31.40 26 31.50 27 27.39
2019-09-12 2809 997951 516 31628887 31.50 31.80 31.50 31.75 0.25 0.79% 31.75 34 31.80 39 27.61
2019-09-16 2809 1428875 755 45776968 31.75 32.20 31.75 32.15 0.40 1.26% 32.10 73 32.15 14 27.96
2019-09-17 2809 1403748 621 44833371 32.10 32.15 31.80 31.80 0.35 -1.09% 31.80 51 31.85 21 27.65
2019-09-18 2809 2759208 1574 87007950 31.75 31.75 31.40 31.50 0.30 -0.94% 31.50 42 31.70 6 27.39
2019-09-19 2809 590856 345 18782433 31.50 31.90 31.50 31.80 0.30 0.95% 31.75 23 31.80 41 27.65
2019-09-20 2809 524175 259 16647930 31.80 31.85 31.65 31.85 0.05 0.16% 31.80 3 31.85 38 27.70
2019-09-23 2809 2058475 635 65331270 31.80 31.95 31.55 31.95 0.10 0.31% 31.85 1 31.95 18 27.78
2019-09-24 2809 1392499 696 43796439 31.60 31.65 31.35 31.40 0.55 -1.72% 31.40 39 31.45 11 27.30
2019-09-25 2809 1131664 556 35218013 31.40 31.40 31.00 31.20 0.20 -0.64% 31.15 1 31.20 18 27.13
2019-09-26 2809 515937 273 16051237 31.10 31.20 31.05 31.10 0.10 -0.32% 31.10 12 31.15 72 27.04
2019-09-27 2809 888937 445 27515144 31.10 31.10 30.80 30.85 0.25 -0.8% 30.85 3 30.90 40 26.83
2019-10-01 2809 581569 250 18034989 30.85 31.10 30.85 31.10 0.25 0.81% 31.05 12 31.10 16 27.04
2019-10-02 2809 457208 217 14198015 31.15 31.15 30.95 31.10 0.00 0% 31.05 17 31.10 6 27.04
2019-10-03 2809 592625 197 18369735 31.00 31.10 30.90 31.10 0.00 0% 31.00 28 31.10 35 27.04
2019-10-04 2809 961005 528 29716302 31.10 31.10 30.85 30.85 0.25 -0.8% 30.85 87 30.90 14 26.83
2019-10-07 2809 799633 325 24660073 30.75 30.90 30.75 30.85 0.00 0% 30.80 60 30.85 5 26.83
2019-10-08 2809 1519884 632 47206577 30.80 31.40 30.80 31.05 0.20 0.65% 31.05 11 31.15 1 27.00
2019-10-09 2809 1124216 700 34721246 31.00 31.05 30.75 30.75 0.30 -0.97% 30.75 44 30.85 1 26.74
2019-10-14 2809 941240 625 29113111 31.00 31.00 30.80 30.90 0.15 0.49% 30.90 49 30.95 3 26.87
2019-10-15 2809 806901 539 24909432 30.80 30.95 30.80 30.90 0.00 0% 30.90 37 30.95 16 26.87
2019-10-16 2809 6808044 542 210739249 30.85 31.10 30.85 30.95 0.05 0.16% 30.95 10 31.00 1 26.91
2019-10-17 2809 705024 412 22026048 30.90 31.50 30.90 31.40 0.45 1.45% 31.35 20 31.40 18 27.30
2019-10-18 2809 1459660 454 46108087 31.40 31.65 31.40 31.65 0.25 0.8% 31.60 7 31.65 18 27.52
2019-10-21 2809 1217789 649 38865825 31.80 32.05 31.70 32.00 0.35 1.11% 31.95 60 32.00 26 27.83
2019-10-22 2809 809781 401 25838616 32.00 32.05 31.80 31.85 0.15 -0.47% 31.85 1 31.90 72 27.70
2019-10-23 2809 984979 558 31051683 31.90 31.90 31.35 31.45 0.40 -1.26% 31.40 9 31.50 39 27.35
2019-10-24 2809 393105 221 12380907 31.60 31.60 31.40 31.50 0.05 0.16% 31.50 12 31.60 10 27.39
2019-10-25 2809 428585 257 13588313 31.65 31.90 31.55 31.75 0.25 0.79% 31.70 17 31.75 3 27.61
2019-10-28 2809 604861 269 19288405 31.85 32.00 31.80 31.95 0.20 0.63% 31.90 39 31.95 12 27.78
2019-10-29 2809 675088 281 21477538 31.95 32.00 31.65 31.70 0.25 -0.78% 31.65 20 31.70 15 28.82
2019-10-30 2809 553827 251 17574161 31.70 31.95 31.60 31.95 0.25 0.79% 31.80 2 31.95 45 29.05
2019-10-31 2809 818703 410 25994497 31.75 31.90 31.65 31.65 0.30 -0.94% 31.65 21 31.80 5 28.77
2019-11-01 2809 207334 126 6592686 31.65 31.85 31.65 31.75 0.10 0.32% 31.75 30 31.80 96 28.86
2019-11-04 2809 2820711 1125 91236723 31.75 32.75 31.75 32.75 1.00 3.15% 32.70 41 32.75 23 29.77
2019-11-05 2809 2642231 1052 86917148 32.95 33.05 32.75 32.80 0.05 0.15% 32.80 55 32.85 17 29.82
2019-11-06 2809 1013083 577 33193354 32.75 32.90 32.60 32.70 0.10 -0.3% 32.70 26 32.75 19 29.73
2019-11-07 2809 1409166 622 46086107 32.70 32.90 32.60 32.60 0.10 -0.31% 32.60 71 32.70 1 29.64
2019-11-08 2809 837967 410 27357673 32.70 32.80 32.55 32.55 0.05 -0.15% 32.55 10 32.60 8 29.59
2019-11-11 2809 847996 527 27328919 32.50 32.50 32.05 32.20 0.35 -1.08% 32.20 1 32.25 9 29.27
2019-11-12 2809 633993 421 20504071 32.25 32.45 32.20 32.45 0.25 0.78% 32.40 7 32.45 28 29.50
2019-11-13 2809 742315 463 24266384 32.50 32.85 32.50 32.65 0.20 0.62% 32.65 49 32.70 5 29.68
2019-11-14 2809 488218 270 15927613 32.70 32.75 32.55 32.60 0.05 -0.15% 32.60 1 32.65 32 29.64
2019-11-15 2809 568232 340 18490763 32.75 32.75 32.40 32.40 0.20 -0.61% 32.40 11 32.50 23 29.45
2019-11-18 2809 320539 242 10407758 32.40 32.55 32.40 32.50 0.10 0.31% 32.45 29 32.50 1 29.55
2019-11-19 2809 661160 357 21456174 32.50 32.55 32.35 32.40 0.10 -0.31% 32.40 34 32.45 1 29.45
2019-11-20 2809 690144 437 22386459 32.40 32.50 32.35 32.50 0.10 0.31% 32.50 2 32.55 78 29.55
2019-11-21 2809 505236 346 16415169 32.50 32.60 32.40 32.45 0.05 -0.15% 32.45 25 32.50 8 29.50
2019-11-22 2809 408955 230 13285635 32.40 32.55 32.40 32.55 0.10 0.31% 32.55 11 32.60 58 29.59
2019-11-25 2809 656041 322 21452778 32.55 32.80 32.55 32.70 0.15 0.46% 32.70 3 32.75 50 29.73
2019-11-26 2809 1242839 474 40933437 32.85 33.00 32.80 33.00 0.30 0.92% 32.90 6 33.00 208 30.00
2019-11-27 2809 997854 529 32870639 33.00 33.00 32.85 33.00 0.00 0% 32.95 16 33.00 54 30.00
2019-11-28 2809 713191 308 23449760 33.00 33.00 32.80 32.85 0.15 -0.45% 32.85 20 32.90 36 29.86
2019-11-29 2809 623299 344 20453025 32.90 32.95 32.70 32.70 0.15 -0.46% 32.70 57 32.80 2 29.73
2019-12-02 2809 843686 350 27624681 32.70 32.90 32.65 32.70 0.00 0% 32.65 95 32.70 98 29.73
2019-12-03 2809 449265 254 14711088 32.65 32.80 32.65 32.80 0.10 0.31% 32.75 43 32.80 50 29.82
2019-12-04 2809 1572260 516 51821780 32.85 33.05 32.85 33.00 0.20 0.61% 32.95 3 33.00 178 30.00
2019-12-05 2809 1201467 541 39513427 33.00 33.00 32.80 32.90 0.10 -0.3% 32.85 43 32.90 42 29.91
2019-12-06 2809 1354540 619 44681006 33.00 33.05 32.90 32.95 0.05 0.15% 32.95 134 33.00 15 29.95
2019-12-09 2809 975853 557 32285086 33.00 33.20 32.95 33.05 0.10 0.3% 33.05 55 33.10 43 30.05
2019-12-10 2809 806895 332 26634190 32.95 33.10 32.90 33.00 0.05 -0.15% 32.95 39 33.00 31 30.00
2019-12-11 2809 797942 376 26240281 32.90 32.95 32.80 32.85 0.15 -0.45% 32.80 94 32.85 16 29.86
2019-12-12 2809 690120 384 22661028 32.80 32.95 32.75 32.95 0.10 0.3% 32.90 7 32.95 36 29.95
2019-12-13 2809 840478 417 27704840 32.95 33.10 32.85 32.90 0.05 -0.15% 32.85 144 32.90 57 29.91
2019-12-16 2809 613998 387 20216978 32.90 33.00 32.85 32.90 0.00 0% 32.90 18 32.95 15 29.91
2019-12-17 2809 1193716 746 39338959 33.00 33.05 32.90 33.05 0.15 0.46% 33.00 5 33.05 89 30.05
2019-12-18 2809 2090265 1061 69223555 33.00 33.20 32.95 33.15 0.10 0.3% 33.15 14 33.20 47 30.14
2019-12-19 2809 1126837 753 37390944 33.20 33.30 33.10 33.15 0.00 0% 33.15 41 33.20 16 30.14
2019-12-20 2809 2416640 971 80791492 33.20 33.70 33.10 33.25 0.10 0.3% 33.25 77 33.40 4 30.23
2019-12-23 2809 1128157 607 37967271 33.25 33.80 33.25 33.75 0.50 1.5% 33.70 28 33.75 10 30.68
2019-12-24 2809 2533867 950 86111035 33.80 34.15 33.70 34.10 0.35 1.04% 34.10 195 34.15 14 31.00
2019-12-25 2809 1383874 770 47068854 34.20 34.20 33.80 34.05 0.05 -0.15% 34.00 15 34.05 8 30.95
2019-12-26 2809 1128694 423 38214961 34.05 34.05 33.70 33.70 0.35 -1.03% 33.70 50 33.75 2 30.64
2019-12-27 2809 1104729 459 37147533 33.80 33.85 33.50 33.65 0.05 -0.15% 33.60 45 33.65 12 30.59
2019-12-30 2809 1107907 470 37394607 33.90 33.95 33.60 33.70 0.05 0.15% 33.70 15 33.80 22 30.64
2019-12-31 2809 887377 444 29796708 33.70 33.95 33.50 33.50 0.20 -0.59% 33.50 3 33.55 10 30.45