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　　　39.05
0
0%		38.95
-0.1
-0.26%		 39.95
1
2.57%		40.40
0.45
1.13%		 　40.50
0.1
0.25%		39.90
-0.6
-1.48%		40.40
0.5
1.25%		40.30
-0.1
-0.25%		39.85
-0.45
-1.12%		 　39.35
-0.5
-1.25%		39.60
0.25
0.64%		38.45
-1.15
-2.9%		38.65
0.2
0.52%		38.25
-0.4
-1.03%		 　38.60
0.35
0.92%		38.30
-0.3
-0.78%		38.20
-0.1
-0.26%		38.05
-0.15
-0.39%		37.95
-0.1
-0.26%		 39.22
2 月　38.65
0.7
1.84%		38.95
0.3
0.78%		39.00
0.05
0.13%		 　　　　　　　　　　　39.40
0.4
1.03%		39.50
0.1
0.25%		39.50
0
0%		 　　38.45
-1.05
-2.66%		 39.80
1.35
3.51%		 39.01
3 月　38.70
-1.1
-2.76%		39.10
0.4
1.03%		38.75
-0.35
-0.9%		38.80
0.05
0.13%		 　38.80
0
0%		39.25
0.45
1.16%		39.00
-0.25
-0.64%		39.10
0.1
0.26%		39.00
-0.1
-0.26%		 　39.20
0.2
0.51%		39.20
0
0%		39.05
-0.15
-0.38%		39.05
0
0%		38.75
-0.3
-0.77%		 　39.15
0.4
1.03%		39.00
-0.15
-0.38%		39.00
0
0%		39.15
0.15
0.38%		39.05
-0.1
-0.26%		 　39.05
0
0%		39.30
0.25
0.64%		 39.04
4 月39.40
0.1
0.25%		 　　　39.65
0.25
0.63%		40.10
0.45
1.13%		40.05
-0.05
-0.12%		39.90
-0.15
-0.37%		 　40.40
0.5
1.25%		40.80
0.4
0.99%		40.45
-0.35
-0.86%		40.45
0
0%		40.25
-0.2
-0.49%		 　40.75
0.5
1.24%		40.95
0.2
0.49%		40.55
-0.4
-0.98%		40.50
-0.05
-0.12%		40.05
-0.45
-1.11%		 　40.50
0.45
1.12%		41.50
1
2.47%		43.70
2.2
5.3%		43.25
-0.45
-1.03%		 40.81
5 月　　42.85
-0.4
-0.92%		42.00
-0.85
-1.98%		42.55
0.55
1.31%		42.40
-0.15
-0.35%		42.60
0.2
0.47%		 　43.40
0.8
1.88%		42.75
-0.65
-1.5%		40.15
-2.6
-6.08%		39.65
-0.5
-1.25%		39.50
-0.15
-0.38%		 　38.65
-0.85
-2.15%		39.85
1.2
3.1%		39.65
-0.2
-0.5%		39.70
0.05
0.13%		40.50
0.8
2.02%		 　40.60
0.1
0.25%		40.25
-0.35
-0.86%		40.70
0.45
1.12%		40.10
-0.6
-1.47%		41.30
1.2
2.99%		 41.10
-0.2
-0.48%		40.97
6 月41.45
0.35
0.85%		41.65
0.2
0.48%		40.40
-1.25
-3%		39.90
-0.5
-1.24%		 　40.25
0.35
0.88%		40.00
-0.25
-0.62%		40.05
0.05
0.13%		40.25
0.2
0.5%		40.00
-0.25
-0.62%		 　　40.45
0.45
1.13%		40.00
-0.45
-1.11%		40.50
0.5
1.25%		40.25
-0.25
-0.62%		 　39.55
-0.7
-1.74%		39.50
-0.05
-0.13%		39.55
0.05
0.13%		39.50
-0.05
-0.13%		39.65
0.15
0.38%		 　39.75
0.1
0.25%		39.55
-0.2
-0.5%		39.85
0.3
0.76%		 40.05
7 月39.25
-0.6
-1.51%		39.40
0.15
0.38%		 　40.25
0.85
2.16%		41.15
0.9
2.24%		40.85
-0.3
-0.73%		40.85
0
0%		40.55
-0.3
-0.73%		 　40.90
0.35
0.86%		40.65
-0.25
-0.61%		40.60
-0.05
-0.12%		40.50
-0.1
-0.25%		40.65
0.15
0.37%		 　40.40
-0.25
-0.62%		40.35
-0.05
-0.12%		40.95
0.6
1.49%		41.00
0.05
0.12%		41.10
0.1
0.24%		 　40.60
-0.5
-1.22%		40.55
-0.05
-0.12%		40.60
0.05
0.12%		40.60
0
0%		40.40
-0.2
-0.49%		 40.56
8 月　40.70
0.3
0.74%		40.65
-0.05
-0.12%		40.75
0.1
0.25%		40.65
-0.1
-0.25%		40.75
0.1
0.25%		 　40.65
-0.1
-0.25%		40.60
-0.05
-0.12%		41.00
0.4
0.99%		41.45
0.45
1.1%		41.30
-0.15
-0.36%		 　40.85
-0.45
-1.09%		41.85
1
2.45%		42.85
1
2.39%		42.95
0.1
0.23%		42.55
-0.4
-0.93%		 　42.70
0.15
0.35%		43.25
0.55
1.29%		43.00
-0.25
-0.58%		43.00
0
0%		43.40
0.4
0.93%		 　44.50
1.1
2.53%		43.90
-0.6
-1.35%		42
9 月44.45
0.55
1.25%		44.20
-0.25
-0.56%		44.05
-0.15
-0.34%		 　43.30
-0.75
-1.7%		43.00
-0.3
-0.69%		43.40
0.4
0.93%		43.10
-0.3
-0.69%		43.20
0.1
0.23%		 　43.30
0.1
0.23%		43.30
0
0%		42.85
-0.45
-1.04%		43.00
0.15
0.35%		42.30
-0.7
-1.63%		 　　　41.00
-1.3
-3.07%		41.10
0.1
0.24%		41.75
0.65
1.58%		 　42.15
0.4
0.96%		42.25
0.1
0.24%		41.90
-0.35
-0.83%		41.70
-0.2
-0.48%		 42.66
10 月41.45
-0.25
-0.6%		 　41.50
0.05
0.12%		41.00
-0.5
-1.2%		41.10
0.1
0.24%		41.80
0.7
1.7%		42.10
0.3
0.72%		 　　42.40
0.3
0.71%		41.80
-0.6
-1.42%		41.85
0.05
0.12%		41.65
-0.2
-0.48%		 　41.75
0.1
0.24%		41.85
0.1
0.24%		41.95
0.1
0.24%		41.95
0
0%		42.35
0.4
0.95%		 　42.30
-0.05
-0.12%		42.35
0.05
0.12%		41.95
-0.4
-0.94%		41.65
-0.3
-0.72%		41.50
-0.15
-0.36%		 41.8
11 月41.35
-0.15
-0.36%		41.15
-0.2
-0.48%		41.00
-0.15
-0.36%		41.00
0
0%		40.95
-0.05
-0.12%		 　41.00
0.05
0.12%		41.00
0
0%		40.90
-0.1
-0.24%		41.00
0.1
0.24%		41.35
0.35
0.85%		 　41.20
-0.15
-0.36%		41.15
-0.05
-0.12%		41.45
0.3
0.73%		41.80
0.35
0.84%		41.45
-0.35
-0.84%		 　41.25
-0.2
-0.48%		40.95
-0.3
-0.73%		41.05
0.1
0.24%		40.95
-0.1
-0.24%		40.80
-0.15
-0.37%		 　40.35
-0.45
-1.1%		40.25
-0.1
-0.25%		 41.03
12 月40.60
0.35
0.87%		40.55
-0.05
-0.12%		40.50
-0.05
-0.12%		 　40.10
-0.4
-0.99%		40.05
-0.05
-0.12%		40.10
0.05
0.12%		40.15
0.05
0.12%		40.00
-0.15
-0.37%		 　39.90
-0.1
-0.25%		39.60
-0.3
-0.75%		39.50
-0.1
-0.25%		39.50
0
0%		39.45
-0.05
-0.13%		 　39.75
0.3
0.76%		39.80
0.05
0.13%		39.75
-0.05
-0.13%		40.35
0.6
1.51%		40.35
0
0%		 　40.50
0.15
0.37%		40.50
0
0%		40.75
0.25
0.62%		40.55
-0.2
-0.49%		　40.1

說明:最高漲幅:5.3%最低跌幅:-6.08% 最高價:44.50最低價:37.95平均價:40.65,灰色底表示週末,漲139天(51.9)元,跌143天(-53.8)元,平盤20天
5%=1,4%=2,3%=6,2%=15,1%=61,0%=74,-0%=1,-1%=11,-2%=13,-3%=56,-4%=62,

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
2021-01-04 2809 1007781 570 39236071 39.00 39.05 38.80 39.05 0.25 0% 39.00 7 39.05 7 8.64
2021-01-05 2809 1046693 539 40727139 39.00 39.05 38.85 38.95 0.10 -0.26% 38.90 7 38.95 11 8.62
2021-01-07 2809 4058437 1974 162197302 39.50 40.25 39.45 39.95 0.65 2.57% 39.90 38 39.95 28 8.84
2021-01-08 2809 2659745 1475 106735264 40.10 40.40 39.80 40.40 0.45 1.13% 40.35 2 40.40 75 8.94
2021-01-11 2809 2446706 1345 99587162 40.50 41.50 40.10 40.50 0.10 0.25% 40.50 47 40.55 19 8.96
2021-01-12 2809 1315661 832 52663015 40.25 40.45 39.80 39.90 0.60 -1.48% 39.90 36 40.00 65 8.83
2021-01-13 2809 1750761 754 70666684 40.00 40.60 40.00 40.40 0.50 1.25% 40.30 3 40.40 36 8.94
2021-01-14 2809 1067605 398 42885863 40.35 40.35 40.05 40.30 0.10 -0.25% 40.15 1 40.30 27 8.92
2021-01-15 2809 1639429 691 65763948 40.15 40.35 39.85 39.85 0.45 -1.12% 39.85 12 39.90 12 8.82
2021-01-18 2809 934119 519 36836286 39.85 39.85 39.00 39.35 0.50 -1.25% 39.35 4 39.40 36 8.71
2021-01-19 2809 760642 400 30123526 39.50 39.80 39.40 39.60 0.25 0.64% 39.60 67 39.65 2 8.76
2021-01-20 2809 3167236 2025 122771688 39.40 39.40 38.30 38.45 1.15 -2.9% 38.45 83 38.50 7 8.51
2021-01-21 2809 676996 458 26215969 38.50 38.95 38.50 38.65 0.20 0.52% 38.65 62 38.70 11 8.55
2021-01-22 2809 2533580 1275 96824015 38.70 38.70 38.10 38.25 0.40 -1.03% 38.20 65 38.25 6 8.46
2021-01-25 2809 929156 466 35759111 38.30 38.65 38.30 38.60 0.35 0.92% 38.60 56 38.65 29 8.54
2021-01-26 2809 1020831 529 39145159 38.60 38.60 38.20 38.30 0.30 -0.78% 38.25 14 38.35 4 8.47
2021-01-27 2809 1284462 732 49229351 38.45 38.60 38.20 38.20 0.10 -0.26% 38.15 31 38.20 6 8.45
2021-01-28 2809 1455447 769 55418424 38.00 38.35 37.95 38.05 0.15 -0.39% 38.05 26 38.10 6 8.42
2021-01-29 2809 1720335 925 65324819 38.10 38.25 37.90 37.95 0.10 -0.26% 37.95 83 38.00 12 8.40
2021-02-02 2809 1299214 611 49898795 38.10 38.65 37.90 38.65 0.50 1.84% 38.60 2 38.65 5 8.55
2021-02-03 2809 961714 469 37445782 39.10 39.20 38.75 38.95 0.30 0.78% 38.90 2 38.95 17 8.62
2021-02-04 2809 1204386 596 46924303 38.75 39.15 38.65 39.00 0.05 0.13% 39.00 6 39.05 58 8.63
2021-02-17 2809 1968131 929 77598568 39.40 39.65 39.20 39.40 0.20 1.03% 39.35 40 39.40 322 8.72
2021-02-18 2809 1407090 735 55765615 39.40 39.85 39.35 39.50 0.10 0.25% 39.50 44 39.60 13 8.74
2021-02-19 2809 1106676 434 43669966 39.45 39.60 39.25 39.50 0.00 0% 39.45 5 39.50 200 8.74
2021-02-23 2809 8616095 3520 329995118 37.90 38.70 37.60 38.45 1.05 -2.66% 38.45 122 38.50 4 8.51
2021-02-25 2809 4329743 1959 170789647 39.15 39.80 39.05 39.80 1.00 3.51% 39.75 2 39.80 61 8.11
2021-03-02 2809 2138954 1274 83399893 39.50 39.55 38.70 38.70 0.50 -2.76% 38.70 25 38.75 11 7.88
2021-03-03 2809 1547502 901 60466429 39.00 39.20 38.80 39.10 0.40 1.03% 39.10 11 39.15 57 7.96
2021-03-04 2809 2715984 1369 105489180 39.30 39.30 38.60 38.75 0.35 -0.9% 38.75 33 38.80 28 7.89
2021-03-05 2809 1241887 678 48152607 38.60 39.00 38.60 38.80 0.05 0.13% 38.80 2 38.85 2 7.90
2021-03-08 2809 1504495 789 58613292 39.05 39.20 38.70 38.80 0.00 0% 38.80 15 38.85 22 7.90
2021-03-09 2809 2438741 1008 95548498 38.95 39.55 38.80 39.25 0.45 1.16% 39.25 32 39.30 94 7.99
2021-03-10 2809 1179125 689 46026109 39.25 39.25 38.80 39.00 0.25 -0.64% 38.95 49 39.00 5 7.94
2021-03-11 2809 1721988 749 67460950 39.20 39.35 39.00 39.10 0.10 0.26% 39.10 4 39.15 46 7.96
2021-03-12 2809 916846 600 35793367 39.20 39.20 38.95 39.00 0.10 -0.26% 38.95 48 39.00 39 7.94
2021-03-15 2809 1192934 559 46600907 39.25 39.25 38.95 39.20 0.20 0.51% 39.15 1 39.20 10 7.98
2021-03-16 2809 854409 610 33417728 39.20 39.20 39.00 39.20 0.00 0% 39.15 3 39.20 5 7.98
2021-03-17 2809 2108088 1441 82540443 39.15 39.30 39.00 39.05 0.15 -0.38% 39.05 4 39.15 3 7.95
2021-03-18 2809 1564468 835 61113906 39.20 39.30 38.85 39.05 0.00 0% 39.05 4 39.10 34 7.95
2021-03-19 2809 2155118 1389 83660253 39.00 39.05 38.70 38.75 0.30 -0.77% 38.75 111 39.00 4 7.89
2021-03-22 2809 1491039 792 57977169 38.95 39.20 38.65 39.15 0.40 1.03% 39.05 21 39.15 1 7.97
2021-03-23 2809 1427631 826 55595601 39.15 39.15 38.80 39.00 0.15 -0.38% 39.00 1 39.05 6 7.94
2021-03-24 2809 1180779 713 46014585 39.00 39.15 38.85 39.00 0.00 0% 38.95 2 39.00 130 7.94
2021-03-25 2809 2232119 922 86964332 39.00 39.20 38.75 39.15 0.15 0.38% 39.15 1 39.20 49 7.97
2021-03-26 2809 1321690 601 51623072 39.15 39.15 38.95 39.05 0.10 -0.26% 39.05 80 39.10 23 7.95
2021-03-29 2809 1216759 722 47526804 39.15 39.15 38.95 39.05 0.00 0% 39.05 11 39.10 66 7.95
2021-03-30 2809 1101481 719 43159516 39.05 39.35 39.00 39.30 0.25 0.64% 39.25 13 39.30 36 8.00
2021-04-01 2809 1033654 665 40728833 39.45 39.50 39.30 39.40 0.00 0.25% 39.40 12 39.45 29 8.02
2021-04-06 2809 1785934 889 70673897 39.60 39.70 39.40 39.65 0.25 0.63% 39.65 55 39.70 219 8.08
2021-04-07 2809 2575790 1299 103261321 40.20 40.40 39.95 40.10 0.45 1.13% 40.05 13 40.10 66 8.17
2021-04-08 2809 1460950 756 58584574 40.10 40.20 40.00 40.05 0.05 -0.12% 40.05 34 40.10 32 8.16
2021-04-09 2809 2018500 702 80620695 40.05 40.10 39.90 39.90 0.15 -0.37% 39.90 114 40.00 105 8.13
2021-04-12 2809 2543466 1311 102519666 40.20 40.40 40.10 40.40 0.50 1.25% 40.35 5 40.40 95 8.23
2021-04-13 2809 3021620 1531 123506708 40.60 41.20 40.55 40.80 0.40 0.99% 40.70 3 40.80 3 8.31
2021-04-14 2809 1973321 1037 79672168 40.90 40.90 40.10 40.45 0.35 -0.86% 40.35 23 40.45 29 8.24
2021-04-15 2809 1499837 863 60562278 40.45 40.65 40.20 40.45 0.00 0% 40.40 20 40.45 40 8.24
2021-04-16 2809 1480233 809 59606531 40.45 40.55 40.15 40.25 0.20 -0.49% 40.25 63 40.30 13 8.20
2021-04-19 2809 2868896 1149 116742389 40.30 40.90 40.30 40.75 0.50 1.24% 40.75 42 40.80 10 8.30
2021-04-20 2809 2035292 1240 83285083 40.95 41.20 40.50 40.95 0.20 0.49% 40.90 16 40.95 6 8.34
2021-04-21 2809 1475341 1126 59935198 40.60 40.90 40.50 40.55 0.40 -0.98% 40.55 32 40.60 7 8.26
2021-04-22 2809 1876886 900 76112649 40.65 40.85 40.35 40.50 0.05 -0.12% 40.45 10 40.50 4 8.25
2021-04-23 2809 2722712 1229 109388925 40.40 40.55 40.00 40.05 0.45 -1.11% 40.05 21 40.10 1 8.16
2021-04-26 2809 1705415 904 68903715 40.35 40.70 40.15 40.50 0.45 1.12% 40.50 2 40.55 104 8.25
2021-04-27 2809 4446306 2109 183543847 40.80 41.50 40.65 41.50 1.00 2.47% 41.50 11 41.55 52 8.45
2021-04-28 2809 6634328 3547 284960596 41.80 43.90 41.70 43.70 2.20 5.3% 43.65 2 43.70 29 6.98
2021-04-29 2809 4162735 2076 180052220 43.95 44.30 42.50 43.25 0.45 -1.03% 43.25 51 43.30 37 6.91
2021-05-03 2809 2060802 1140 88446282 43.05 43.25 42.55 42.85 0.40 -0.92% 42.80 4 42.85 14 6.84
2021-05-04 2809 3413484 1779 144176328 42.95 43.40 41.60 42.00 0.85 -1.98% 41.95 8 42.00 14 6.71
2021-05-05 2809 2556082 1317 108522523 42.00 42.95 41.90 42.55 0.55 1.31% 42.55 13 42.60 8 6.80
2021-05-06 2809 1849120 919 78724803 42.60 43.05 42.20 42.40 0.15 -0.35% 42.40 10 42.45 20 6.77
2021-05-07 2809 1976164 971 84127641 42.75 42.95 42.35 42.60 0.20 0.47% 42.55 11 42.60 78 6.81
2021-05-10 2809 3015616 1502 130360377 42.90 43.50 42.70 43.40 0.80 1.88% 43.35 11 43.45 37 6.93
2021-05-11 2809 4593564 1947 198917884 43.20 44.10 42.40 42.75 0.65 -1.5% 42.75 22 42.85 2 6.83
2021-05-12 2809 6516810 2937 264095529 42.40 42.40 38.80 40.15 2.60 -6.08% 40.15 13 40.20 32 6.41
2021-05-13 2809 3208012 1692 127300156 39.80 40.25 39.00 39.65 0.50 -1.25% 39.65 2 39.70 5 6.33
2021-05-14 2809 3457822 1448 136924350 40.00 40.20 39.20 39.50 0.15 -0.38% 39.50 14 39.60 2 6.31
2021-05-17 2809 3852822 1341 148869190 38.30 39.20 38.05 38.65 0.85 -2.15% 38.55 9 38.65 6 6.17
2021-05-18 2809 2366445 1117 93478306 38.90 40.00 38.85 39.85 1.20 3.1% 39.85 11 39.90 13 6.37
2021-05-19 2809 2322157 1391 92282301 39.90 40.20 39.60 39.65 0.20 -0.5% 39.60 396 39.65 6 6.33
2021-05-20 2809 2747578 1254 108605179 39.40 40.05 39.25 39.70 0.05 0.13% 39.70 10 39.80 3 6.34
2021-05-21 2809 2429690 1134 97673854 40.25 40.65 39.90 40.50 0.80 2.02% 40.50 52 40.55 60 6.47
2021-05-24 2809 1334377 754 53937995 40.10 40.60 39.90 40.60 0.10 0.25% 40.60 29 40.65 28 6.49
2021-05-25 2809 1840602 1114 74725697 40.70 40.90 40.25 40.25 0.35 -0.86% 40.25 14 40.50 42 6.43
2021-05-26 2809 1859658 1195 75193940 40.35 40.70 40.25 40.70 0.45 1.12% 40.65 5 40.70 18 6.50
2021-05-27 2809 2301205 1229 92737759 40.50 40.60 40.10 40.10 0.60 -1.47% 40.10 47 40.20 18 6.41
2021-05-28 2809 3244406 1479 133129451 40.40 41.30 40.40 41.30 1.20 2.99% 41.30 109 41.35 21 6.60
2021-05-31 2809 4484974 1654 185503990 41.55 41.75 41.00 41.10 0.20 -0.48% 41.10 20 41.15 19 6.57
2021-06-01 2809 3459436 1908 142541316 41.20 41.50 40.85 41.45 0.35 0.85% 41.45 19 41.50 73 6.62
2021-06-02 2809 5963719 2344 247677862 41.60 41.65 41.40 41.65 0.20 0.48% 41.60 55 41.65 286 6.65
2021-06-03 2809 6659358 3217 266712223 39.80 40.45 39.80 40.40 0.00 -3% 40.40 90 40.45 54 6.45
2021-06-04 2809 3447357 1412 137864507 40.05 40.20 39.85 39.90 0.50 -1.24% 39.85 174 39.90 47 6.37
2021-06-07 2809 3832053 1408 153553531 40.10 40.35 39.85 40.25 0.35 0.88% 40.20 36 40.25 2 6.43
2021-06-08 2809 2347958 1490 94032475 40.10 40.25 39.90 40.00 0.25 -0.62% 40.00 35 40.05 14 6.39
2021-06-09 2809 2706763 1214 108226859 40.00 40.10 39.85 40.05 0.05 0.12% 40.05 1 40.10 50 6.40
2021-06-10 2809 2168133 1184 87008363 39.95 40.30 39.95 40.25 0.20 0.5% 40.20 2 40.25 6 6.43
2021-06-11 2809 1181719 784 47446003 40.35 40.35 40.00 40.00 0.25 -0.62% 40.00 63 40.05 1 6.39
2021-06-15 2809 2803529 1399 112892788 40.20 40.45 39.90 40.45 0.45 1.13% 40.40 530 40.45 107 6.46
2021-06-16 2809 2474253 1904 99137191 40.20 40.40 39.90 40.00 0.45 -1.11% 40.00 18 40.05 50 6.39
2021-06-17 2809 2045546 1241 82114162 40.20 40.50 39.90 40.50 0.50 1.25% 40.45 11 40.50 61 6.47
2021-06-18 2809 3152319 1231 126664720 40.20 40.25 40.00 40.25 0.25 -0.62% 40.15 6 40.25 29 6.43
2021-06-21 2809 2948300 1523 117048136 40.00 40.20 39.50 39.55 0.70 -1.74% 39.55 23 39.65 47 6.32
2021-06-22 2809 1827087 1109 72341047 39.90 39.90 39.50 39.50 0.05 -0.13% 39.50 68 39.55 5 6.31
2021-06-23 2809 2105312 1180 83380062 39.55 39.80 39.50 39.55 0.05 0.13% 39.55 16 39.60 13 6.32
2021-06-24 2809 1168417 625 46252366 39.60 39.80 39.50 39.50 0.05 -0.13% 39.50 173 39.55 4 6.31
2021-06-25 2809 995284 584 39570262 39.65 39.90 39.55 39.65 0.15 0.38% 39.65 4 39.70 34 6.33
2021-06-28 2809 790665 487 31385258 39.65 39.85 39.55 39.75 0.10 0.25% 39.70 21 39.75 23 6.35
2021-06-29 2809 1367346 693 54114608 39.75 39.75 39.50 39.55 0.20 -0.5% 39.55 19 39.60 19 6.32
2021-06-30 2809 1156559 620 45983902 39.55 39.90 39.50 39.85 0.30 0.76% 39.80 11 39.85 77 6.37
2021-07-01 2809 2449931 1341 96607075 39.80 39.80 39.25 39.25 0.60 -1.51% 39.25 73 39.30 21 6.27
2021-07-02 2809 1421957 628 55941324 39.50 39.50 39.25 39.40 0.15 0.38% 39.40 7 39.45 32 6.29
2021-07-05 2809 3436890 1477 137914109 39.90 40.50 39.80 40.25 0.85 2.16% 40.25 467 40.30 17 6.43
2021-07-06 2809 4464969 2360 183010294 40.40 41.40 40.30 41.15 0.90 2.24% 41.15 92 41.20 27 6.57
2021-07-07 2809 2920320 1077 119686533 41.00 41.30 40.65 40.85 0.30 -0.73% 40.85 59 40.90 1 6.53
2021-07-08 2809 1633825 1018 66900797 40.90 41.40 40.70 40.85 0.00 0% 40.80 29 40.85 101 6.53
2021-07-09 2809 1996882 1236 80660310 40.60 40.60 40.20 40.55 0.30 -0.73% 40.50 14 40.55 2 6.48
2021-07-12 2809 1434595 849 58530779 40.85 40.90 40.65 40.90 0.35 0.86% 40.80 7 40.90 16 6.53
2021-07-13 2809 959774 579 39034692 41.00 41.05 40.50 40.65 0.25 -0.61% 40.60 1 40.65 5 6.49
2021-07-14 2809 1391590 663 56269136 40.70 40.80 40.30 40.60 0.05 -0.12% 40.40 8 40.60 6 6.49
2021-07-15 2809 1023760 479 41529641 40.60 40.70 40.35 40.50 0.10 -0.25% 40.45 41 40.55 4 6.47
2021-07-16 2809 1297219 606 52736514 40.60 40.80 40.55 40.65 0.15 0.37% 40.65 42 40.70 15 6.49
2021-07-19 2809 1281354 799 51841213 40.75 40.75 40.35 40.40 0.25 -0.62% 40.40 28 40.45 12 6.45
2021-07-20 2809 1744299 945 70464677 40.35 40.75 40.20 40.35 0.05 -0.12% 40.30 22 40.35 3 6.45
2021-07-21 2809 3293052 1727 134228267 40.50 40.95 40.40 40.95 0.60 1.49% 40.80 1 40.95 66 6.54
2021-07-22 2809 1763000 1087 72395300 41.05 41.30 40.90 41.00 0.05 0.12% 40.95 4 41.00 2 6.55
2021-07-23 2809 1453854 877 59766142 41.05 41.35 40.90 41.10 0.10 0.24% 41.05 1 41.10 6 6.57
2021-07-26 2809 1602589 792 65517602 41.10 41.30 40.60 40.60 0.50 -1.22% 40.60 43 40.65 15 6.49
2021-07-27 2809 967215 475 39288891 40.80 40.90 40.50 40.55 0.05 -0.12% 40.55 50 40.60 9 6.48
2021-07-28 2809 1799704 772 72805601 40.55 40.80 40.25 40.60 0.05 0.12% 40.60 8 40.65 84 6.49
2021-07-29 2809 663285 307 26907884 40.60 40.75 40.40 40.60 0.00 0% 40.55 20 40.60 1 6.49
2021-07-30 2809 1110275 398 45120622 40.70 40.90 40.40 40.40 0.20 -0.49% 40.40 82 40.45 10 6.45
2021-08-02 2809 1108305 643 45070364 40.55 40.85 40.50 40.70 0.30 0.74% 40.65 21 40.70 82 6.50
2021-08-03 2809 399422 245 16225322 40.70 40.70 40.55 40.65 0.05 -0.12% 40.65 4 40.70 518 6.49
2021-08-04 2809 1213326 803 49494562 40.85 40.95 40.70 40.75 0.10 0.25% 40.75 82 40.80 11 6.51
2021-08-05 2809 839262 573 34129973 40.80 40.85 40.55 40.65 0.10 -0.25% 40.65 14 40.70 276 6.49
2021-08-06 2809 1134366 806 46193791 40.65 40.90 40.60 40.75 0.10 0.25% 40.70 26 40.75 8 6.51
2021-08-09 2809 1074725 396 43625556 40.60 40.70 40.45 40.65 0.10 -0.25% 40.60 91 40.65 10 6.49
2021-08-10 2809 1383977 560 56192222 40.65 40.70 40.45 40.60 0.05 -0.12% 40.60 1 40.65 143 6.49
2021-08-11 2809 2801908 1499 114848733 40.80 41.35 40.80 41.00 0.40 0.99% 40.90 41 41.00 2 6.55
2021-08-12 2809 2574187 1531 106621963 41.65 41.65 41.20 41.45 0.45 1.1% 41.45 9 41.50 26 6.62
2021-08-13 2809 2448276 1197 101339314 41.20 41.60 41.20 41.30 0.15 -0.36% 41.30 9 41.35 10 6.60
2021-08-16 2809 2137780 802 87630323 40.85 41.20 40.85 40.85 0.45 -1.09% 40.80 41 40.85 3 6.53
2021-08-17 2809 4417349 2424 184084702 41.25 42.10 41.10 41.85 1.00 2.45% 41.80 11 41.90 65 6.69
2021-08-18 2809 5003869 2854 212804632 41.80 42.85 41.75 42.85 1.00 2.39% 42.80 44 42.85 189 6.13
2021-08-19 2809 4034524 2213 172864386 42.65 43.00 42.50 42.95 0.10 0.23% 42.90 8 42.95 16 6.14
2021-08-20 2809 2810617 1867 120353932 43.20 43.50 42.40 42.55 0.40 -0.93% 42.55 6 42.60 1 6.09
2021-08-23 2809 1982399 1282 84555896 42.80 42.95 42.50 42.70 0.15 0.35% 42.60 4 42.70 20 6.11
2021-08-24 2809 2196432 1257 93973526 42.70 43.25 42.40 43.25 0.55 1.29% 43.15 4 43.25 8 6.19
2021-08-25 2809 1422710 1001 61245556 43.45 43.45 42.90 43.00 0.25 -0.58% 42.95 23 43.00 8 6.15
2021-08-26 2809 1377321 972 59223565 43.05 43.20 42.85 43.00 0.00 0% 43.00 2 43.05 8 6.15
2021-08-27 2809 2307301 1188 99883457 43.10 43.65 42.90 43.40 0.40 0.93% 43.35 27 43.40 36 6.21
2021-08-30 2809 2421187 1515 106566013 43.70 44.50 43.45 44.50 1.10 2.53% 44.50 6 44.55 62 6.37
2021-08-31 2809 1959369 1106 86332407 44.60 44.60 43.85 43.90 0.60 -1.35% 43.90 76 44.20 15 6.28
2021-09-01 2809 1618897 899 71864462 44.00 44.60 43.90 44.45 0.55 1.25% 44.40 5 44.45 15 6.36
2021-09-02 2809 1463803 1070 64611719 44.55 44.55 44.00 44.20 0.25 -0.56% 44.10 29 44.25 9 6.32
2021-09-03 2809 1501833 1003 66426351 44.20 44.45 44.00 44.05 0.15 -0.34% 44.05 20 44.10 14 6.30
2021-09-06 2809 1433930 823 62428280 44.05 44.05 43.25 43.30 0.75 -1.7% 43.25 34 43.30 33 6.19
2021-09-07 2809 1012137 670 43440432 43.30 43.30 42.75 43.00 0.30 -0.69% 42.95 1 43.00 381 6.15
2021-09-08 2809 2106810 1428 91442259 43.25 43.95 42.90 43.40 0.40 0.93% 43.35 20 43.40 7 6.21
2021-09-09 2809 528031 400 22777701 43.40 43.40 43.05 43.10 0.30 -0.69% 43.10 17 43.15 5 6.17
2021-09-10 2809 1435195 1098 61986482 43.40 43.55 43.00 43.20 0.10 0.23% 43.20 10 43.25 1 6.18
2021-09-13 2809 1279278 902 55340963 43.20 43.55 43.15 43.30 0.10 0.23% 43.25 18 43.30 3 6.19
2021-09-14 2809 1421483 1023 61230487 43.65 43.65 42.95 43.30 0.00 0% 43.15 4 43.30 89 6.19
2021-09-15 2809 1389224 889 59534425 43.30 43.30 42.70 42.85 0.45 -1.04% 42.85 29 42.90 13 6.13
2021-09-16 2809 1651303 1228 70611997 43.00 43.25 42.40 43.00 0.15 0.35% 42.95 1 43.00 1 6.15
2021-09-17 2809 2515000 1119 106762450 43.25 43.25 42.30 42.30 0.70 -1.63% 42.30 96 42.45 19 6.05
2021-09-22 2809 4576340 2261 189574277 41.60 41.95 41.00 41.00 1.30 -3.07% 41.00 12 41.10 1 5.87
2021-09-23 2809 3013237 1720 124163052 41.40 41.70 41.05 41.10 0.10 0.24% 41.10 16 41.30 55 5.88
2021-09-24 2809 2761353 1698 115082555 41.45 41.85 41.45 41.75 0.65 1.58% 41.70 9 41.80 75 5.97
2021-09-27 2809 2657994 1572 111967854 41.95 42.30 41.80 42.15 0.40 0.96% 42.10 9 42.15 28 6.03
2021-09-28 2809 1368778 666 57949824 42.00 42.55 41.90 42.25 0.10 0.24% 42.25 1 42.30 24 6.04
2021-09-29 2809 1615153 837 67768751 42.00 42.15 41.80 41.90 0.35 -0.83% 41.85 35 41.90 27 5.99
2021-09-30 2809 3157955 983 132074476 41.95 42.30 41.70 41.70 0.20 -0.48% 41.70 3 41.85 15 5.97
2021-10-01 2809 2209934 1075 91559997 41.70 41.85 41.20 41.45 0.25 -0.6% 41.40 44 41.50 121 5.93
2021-10-04 2809 1569942 962 65123426 41.45 41.80 41.25 41.50 0.05 0.12% 41.45 1 41.50 9 5.94
2021-10-05 2809 1836398 1168 75279598 40.95 41.25 40.75 41.00 0.50 -1.2% 41.00 13 41.10 2 5.87
2021-10-06 2809 1446684 968 59395300 41.25 41.40 40.90 41.10 0.10 0.24% 41.05 1 41.10 45 5.88
2021-10-07 2809 2163450 1397 90252215 41.45 41.90 41.15 41.80 0.70 1.7% 41.75 10 41.80 81 5.98
2021-10-08 2809 1408981 1155 59231685 41.80 42.25 41.80 42.10 0.30 0.72% 42.00 28 42.10 86 6.02
2021-10-12 2809 2210343 1567 93201415 41.80 42.50 41.35 42.40 0.30 0.71% 42.40 7 42.45 227 6.07
2021-10-13 2809 1511413 1016 63443674 42.65 42.65 41.70 41.80 0.60 -1.42% 41.75 32 41.80 2 5.98
2021-10-14 2809 1123097 645 46918988 41.80 42.10 41.60 41.85 0.05 0.12% 41.80 22 41.85 22 5.99
2021-10-15 2809 1473269 1082 61299267 41.85 42.05 41.50 41.65 0.20 -0.48% 41.65 28 41.70 1 5.96
2021-10-18 2809 2026190 1070 84549948 41.65 42.15 41.55 41.75 0.10 0.24% 41.75 17 41.80 4 5.97
2021-10-19 2809 1455752 932 60933302 41.95 41.95 41.75 41.85 0.10 0.24% 41.80 24 41.85 12 5.99
2021-10-20 2809 1817385 1020 76162155 42.10 42.10 41.80 41.95 0.10 0.24% 41.95 11 42.00 103 6.00
2021-10-21 2809 4026972 1395 169071378 41.70 42.25 41.70 41.95 0.00 0% 41.95 72 42.00 8 6.00
2021-10-22 2809 2527282 1054 107111481 42.45 42.50 42.15 42.35 0.40 0.95% 42.30 14 42.35 2 6.06
2021-10-25 2809 1180950 655 49971025 42.35 42.45 42.15 42.30 0.05 -0.12% 42.30 3 42.35 53 6.05
2021-10-26 2809 1081990 710 45780463 42.30 42.45 42.20 42.35 0.05 0.12% 42.30 13 42.35 12 6.06
2021-10-27 2809 1188625 710 49993965 42.15 42.40 41.95 41.95 0.40 -0.94% 41.95 36 42.00 3 6.10
2021-10-28 2809 1840595 1079 76571694 41.85 41.95 41.50 41.65 0.30 -0.72% 41.60 35 41.65 7 6.05
2021-10-29 2809 1228962 790 50883762 41.65 41.65 41.25 41.50 0.15 -0.36% 41.40 52 41.50 335 6.03
2021-11-01 2809 1451039 910 59945844 41.45 41.55 41.20 41.35 0.15 -0.36% 41.35 27 41.40 41 6.01
2021-11-02 2809 2558513 1525 105219606 41.30 41.40 41.00 41.15 0.20 -0.48% 41.15 35 41.20 40 5.98
2021-11-03 2809 3368868 1639 138197841 41.20 41.35 40.85 41.00 0.15 -0.36% 41.00 11 41.05 17 5.96
2021-11-04 2809 2241536 1203 91933868 41.10 41.25 40.90 41.00 0.00 0% 40.95 93 41.00 9 5.96
2021-11-05 2809 1896048 1252 77430846 41.10 41.10 40.70 40.95 0.05 -0.12% 40.95 2 41.00 6 5.95
2021-11-08 2809 1775748 1016 72899668 40.95 41.20 40.90 41.00 0.05 0.12% 41.00 37 41.15 48 5.96
2021-11-09 2809 2275730 2033 93137364 41.25 41.25 40.75 41.00 0.00 0% 40.95 31 41.00 17 5.96
2021-11-10 2809 3190744 1537 130108407 41.00 41.00 40.60 40.90 0.10 -0.24% 40.85 13 40.90 142 5.94
2021-11-11 2809 1600759 985 65628631 41.00 41.10 40.90 41.00 0.10 0.24% 41.00 19 41.05 3 5.96
2021-11-12 2809 2136852 1156 87910019 41.05 41.40 40.95 41.35 0.35 0.85% 41.30 22 41.35 22 6.01
2021-11-15 2809 2166231 1124 89338073 41.45 41.45 41.00 41.20 0.15 -0.36% 41.20 72 41.25 12 5.99
2021-11-16 2809 1376970 731 56534464 41.20 41.20 40.95 41.15 0.05 -0.12% 41.10 11 41.15 6 5.98
2021-11-17 2809 2375805 1405 98130132 41.10 41.50 41.00 41.45 0.30 0.73% 41.40 4 41.45 15 6.02
2021-11-18 2809 2793672 1244 116767588 41.60 41.95 41.55 41.80 0.35 0.84% 41.80 23 41.85 41 6.08
2021-11-19 2809 1936882 1106 80581128 42.10 42.10 41.35 41.45 0.35 -0.84% 41.45 16 41.50 44 6.02
2021-11-22 2809 2291403 1367 94286300 41.45 41.45 41.00 41.25 0.20 -0.48% 41.20 23 41.25 36 6.00
2021-11-23 2809 3168390 1169 129948244 41.25 41.30 40.90 40.95 0.30 -0.73% 40.95 35 41.00 43 5.95
2021-11-24 2809 2429251 963 99779958 40.90 41.50 40.90 41.05 0.10 0.24% 41.05 17 41.10 26 5.97
2021-11-25 2809 1552286 791 63589471 41.05 41.25 40.85 40.95 0.10 -0.24% 40.95 48 41.00 26 5.95
2021-11-26 2809 2059555 1146 84028698 41.05 41.10 40.65 40.80 0.15 -0.37% 40.75 30 40.80 4 5.93
2021-11-29 2809 2406634 1522 97251097 40.65 40.80 40.15 40.35 0.45 -1.1% 40.35 46 40.40 24 5.86
2021-11-30 2809 3250460 1403 131122922 40.40 40.45 40.20 40.25 0.10 -0.25% 40.25 44 40.30 20 5.85
2021-12-01 2809 1473836 705 59348803 40.20 40.70 40.05 40.60 0.35 0.87% 40.60 8 40.65 5 5.90
2021-12-02 2809 2522641 1320 101522850 40.55 40.55 40.05 40.55 0.05 -0.12% 40.50 22 40.55 65 5.89
2021-12-03 2809 2760388 1356 111734061 40.60 40.70 40.40 40.50 0.05 -0.12% 40.45 56 40.50 36 5.89
2021-12-06 2809 4343134 2155 174070758 40.10 40.25 39.90 40.10 0.40 -0.99% 40.05 108 40.10 21 5.83
2021-12-07 2809 3410187 1657 136426151 40.10 40.20 39.85 40.05 0.05 -0.12% 40.00 171 40.05 4 5.82
2021-12-08 2809 2632766 1312 105674948 40.15 40.50 40.05 40.10 0.05 0.12% 40.10 1 40.15 2 5.83
2021-12-09 2809 3369177 1518 135224442 40.20 40.30 40.05 40.15 0.05 0.12% 40.15 1 40.20 72 5.84
2021-12-10 2809 5543950 2497 221638462 40.10 40.15 39.90 40.00 0.15 -0.37% 39.95 210 40.00 236 5.81
2021-12-13 2809 3688559 2106 147343937 40.05 40.15 39.85 39.90 0.10 -0.25% 39.90 37 39.95 22 5.80
2021-12-14 2809 4890614 2912 193978252 39.90 39.95 39.50 39.60 0.30 -0.75% 39.55 89 39.60 17 5.76
2021-12-15 2809 3489360 2156 137554550 39.55 39.60 39.35 39.50 0.10 -0.25% 39.45 6 39.50 583 5.74
2021-12-16 2809 3974874 1759 156676901 39.55 39.55 39.30 39.50 0.00 0% 39.45 21 39.50 5 5.74
2021-12-17 2809 12113707 4441 477144934 39.50 39.80 39.25 39.45 0.05 -0.13% 39.40 143 39.45 4 5.73
2021-12-20 2809 12375283 3444 489690052 39.55 39.75 39.30 39.75 0.30 0.76% 39.75 17 39.80 102 5.78
2021-12-21 2809 13756734 4534 548583690 39.75 40.15 39.70 39.80 0.05 0.13% 39.80 28 39.85 86 5.78
2021-12-22 2809 11341599 3500 450886746 39.90 39.95 39.70 39.75 0.05 -0.13% 39.75 384 39.80 72 5.78
2021-12-23 2809 12692144 2915 510746432 39.95 40.50 39.85 40.35 0.60 1.51% 40.35 54 40.40 195 5.86
2021-12-24 2809 2839946 1619 114547720 40.45 40.50 40.20 40.35 0.00 0% 40.35 7 40.40 55 5.86
2021-12-27 2809 2927549 1586 118582344 40.50 40.60 40.45 40.50 0.15 0.37% 40.50 14 40.55 120 5.89
2021-12-28 2809 2979379 1603 120641304 40.55 40.70 40.35 40.50 0.00 0% 40.45 52 40.50 63 5.89
2021-12-29 2809 3920488 1820 159346687 40.55 40.75 40.50 40.75 0.25 0.62% 40.70 38 40.75 92 5.92
2021-12-30 2809 3094800 1599 125886627 40.85 40.90 40.55 40.55 0.20 -0.49% 40.55 57 40.60 16 5.89