上銀(2049)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　238.00
0
0%		239.50
1.5
0.63%		230.50
-9
-3.76%		229.50
-1
-0.43%		230.00
0.5
0.22%		 　221.50
-8.5
-3.7%		231.00
9.5
4.29%		233.50
2.5
1.08%		229.50
-4
-1.71%		228.00
-1.5
-0.65%		 　231.50
3.5
1.54%		245.00
13.5
5.83%		239.50
-5.5
-2.24%		 　　　　　　　　　　256.00
16.5
6.89%		273.50
17.5
6.84%		236.97
2 月281.00
7.5
2.74%		288.00
7
2.49%		279.00
-9
-3.13%		292.00
13
4.66%		 296.50
4.5
1.54%		315.50
19
6.41%		335.00
19.5
6.18%		326.00
-9
-2.69%		320.50
-5.5
-1.69%		 　327.50
7
2.18%		322.00
-5.5
-1.68%		325.50
3.5
1.09%		303.00
-22.5
-6.91%		307.00
4
1.32%		 　320.50
13.5
4.4%		318.00
-2.5
-0.78%		322.00
4
1.26%		321.00
-1
-0.31%		317.00
-4
-1.25%		 　　　329.00
12
3.79%		 314.56
3 月329.50
0.5
0.15%		338.00
8.5
2.58%		340.00
2
0.59%		 316.50
-23.5
-6.91%		309.50
-7
-2.21%		302.50
-7
-2.26%		310.00
7.5
2.48%		316.50
6.5
2.1%		 　306.00
-10.5
-3.32%		306.00
0
0%		308.00
2
0.65%		309.50
1.5
0.49%		318.00
8.5
2.75%		 　314.00
-4
-1.26%		306.50
-7.5
-2.39%		311.00
4.5
1.47%		314.00
3
0.96%		314.50
0.5
0.16%		 　317.50
3
0.95%		323.50
6
1.89%		325.00
1.5
0.46%		316.00
-9
-2.77%		333.00
17
5.38%		 316.52
4 月　323.50
-9.5
-2.85%		305.00
-18.5
-5.72%		 285.50
-19.5
-6.39%		291.00
5.5
1.93%		 　282.50
-8.5
-2.92%		284.00
1.5
0.53%		281.50
-2.5
-0.88%		286.00
4.5
1.6%		299.50
13.5
4.72%		 　295.00
-4.5
-1.5%		282.00
-13
-4.41%		288.00
6
2.13%		291.00
3
1.04%		279.00
-12
-4.12%		 　274.00
-5
-1.79%		271.00
-3
-1.09%		274.00
3
1.11%		256.00
-18
-6.57%		259.00
3
1.17%		 　277.00
18
6.95%		 284.4
5 月　296.00
19
6.86%		302.50
6.5
2.2%		303.00
0.5
0.17%		 　297.50
-5.5
-1.82%		301.00
3.5
1.18%		300.00
-1
-0.33%		297.00
-3
-1%		289.00
-8
-2.69%		 　283.00
-6
-2.08%		289.50
6.5
2.3%		283.50
-6
-2.07%		292.50
9
3.17%		278.00
-14.5
-4.96%		 　279.00
1
0.36%		284.50
5.5
1.97%		287.00
2.5
0.88%		284.00
-3
-1.05%		281.00
-3
-1.06%		 　289.50
8.5
3.02%		304.50
15
5.18%		297.00
-7.5
-2.46%		299.00
2
0.67%		291.04
6 月282.50
-16.5
-5.52%		 　276.00
-6.5
-2.3%		286.00
10
3.62%		291.00
5
1.75%		290.00
-1
-0.34%		289.00
-1
-0.34%		 　291.50
2.5
0.87%		293.00
1.5
0.51%		292.50
-0.5
-0.17%		290.00
-2.5
-0.85%		294.50
4.5
1.55%		 　296.00
1.5
0.51%		301.50
5.5
1.86%		305.00
3.5
1.16%		301.00
-4
-1.31%		300.00
-1
-0.33%		 　297.50
-2.5
-0.83%		291.50
-6
-2.02%		296.50
5
1.72%		299.00
2.5
0.84%		302.00
3
1%		 293.37
7 月　297.00
-5
-1.66%		298.50
1.5
0.51%		300.50
2
0.67%		297.00
-3.5
-1.16%		293.00
-4
-1.35%		 　288.50
-4.5
-1.54%		275.00
-13.5
-4.68%		279.00
4
1.45%		276.00
-3
-1.08%		277.00
1
0.36%		 　270.00
-7
-2.53%		280.00
10
3.7%		275.50
-4.5
-1.61%		277.00
1.5
0.54%		277.00
0
0%		 　272.50
-4.5
-1.62%		272.50
0
0%		270.50
-2
-0.73%		272.50
2
0.74%		275.50
3
1.1%		 　281.00
5.5
2%		277.50
-3.5
-1.25%		280.58
8 月275.00
-2.5
-0.9%		 278.00
3
1.09%		 　275.50
-2.5
-0.9%		269.50
-6
-2.18%		263.00
-6.5
-2.41%		255.50
-7.5
-2.85%		252.00
-3.5
-1.37%		 　252.00
0
0%		261.00
9
3.57%		254.00
-7
-2.68%		255.00
1
0.39%		249.00
-6
-2.35%		 　238.00
-11
-4.42%		230.00
-8
-3.36%		233.50
3.5
1.52%		226.00
-7.5
-3.21%		234.50
8.5
3.76%		 　230.00
-4.5
-1.92%		215.50
-14.5
-6.3%		214.00
-1.5
-0.7%		214.00
0
0%		216.00
2
0.93%		246.83
9 月 　217.00
1
0.46%		218.50
1.5
0.69%		210.00
-8.5
-3.89%		212.00
2
0.95%		212.00
0
0%		 　219.50
7.5
3.54%		218.00
-1.5
-0.68%		210.00
-8
-3.67%		212.00
2
0.95%		213.00
1
0.47%		 　227.50
14.5
6.81%		233.00
5.5
2.42%		233.00
0
0%		233.00
0
0%		238.50
5.5
2.36%		 　233.50
-5
-2.1%		227.00
-6.5
-2.78%		223.00
-4
-1.76%		223.50
0.5
0.22%		215.00
-8.5
-3.8%		 221.39
10 月217.00
2
0.93%		215.50
-1.5
-0.69%		224.00
8.5
3.94%		226.50
2.5
1.12%		225.00
-1.5
-0.66%		 　218.50
-6.5
-2.89%		215.00
-3.5
-1.6%		 212.50
-2.5
-1.16%		212.00
-0.5
-0.24%		 　201.00
-11
-5.19%		205.00
4
1.99%		204.00
-1
-0.49%		205.00
1
0.49%		201.50
-3.5
-1.71%		 　207.00
5.5
2.73%		206.50
-0.5
-0.24%		206.00
-0.5
-0.24%		202.50
-3.5
-1.7%		201.00
-1.5
-0.74%		 　189.00
-12
-5.97%		193.00
4
2.12%		188.00
-5
-2.59%		207.54
11 月175.00
-13
-6.91%		175.50
0.5
0.29%		 　168.50
-7
-3.99%		174.00
5.5
3.26%		178.00
4
2.3%		188.00
10
5.62%		197.00
9
4.79%		 　193.00
-4
-2.03%		192.00
-1
-0.52%		191.50
-0.5
-0.26%		193.00
1.5
0.78%		192.00
-1
-0.52%		 　190.00
-2
-1.04%		190.00
0
0%		185.50
-4.5
-2.37%		186.00
0.5
0.27%		199.00
13
6.99%		 　208.00
9
4.52%		210.00
2
0.96%		209.00
-1
-0.48%		208.50
-0.5
-0.24%		213.00
4.5
2.16%		 192.15
12 月　　212.00
-1
-0.47%		214.50
2.5
1.18%		215.00
0.5
0.23%		215.00
0
0%		216.50
1.5
0.7%		 　211.50
-5
-2.31%		208.00
-3.5
-1.65%		208.50
0.5
0.24%		211.00
2.5
1.2%		208.00
-3
-1.42%		 　204.50
-3.5
-1.68%		209.00
4.5
2.2%		208.00
-1
-0.48%		205.00
-3
-1.44%		205.50
0.5
0.24%		206.00
0.5
0.24%		 205.50
-0.5
-0.24%		210.00
4.5
2.19%		208.50
-1.5
-0.71%		208.00
-0.5
-0.24%		213.00
5
2.4%		　　　209.35

說明:最高漲幅:6.99%最低跌幅:-6.91% 最高價:340.00最低價:168.50平均價:258.71,灰色底表示週末,漲145天(805.5)元,跌152天(-885)元,平盤12天
7%=10,6%=4,5%=7,4%=12,3%=9,2%=32,1%=48,0%=35,-0%=4,-1%=5,-2%=7,-3%=12,-4%=20,-5%=20,-6%=37,-7%=47,

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
2012-01-02 2049 5476677 4119 1315129133 246.00 248.00 237.50 238.00 8.00 0% 238.00 245 238.50 13 16.61
2012-01-03 2049 5397620 4127 1288425343 240.00 243.00 234.50 239.50 1.50 0.63% 239.00 9 239.50 67 16.71
2012-01-04 2049 11998227 9056 2147483647 242.00 246.00 224.00 230.50 9.00 -3.76% 230.50 77 231.00 87 16.09
2012-01-05 2049 6080761 4529 1383794030 230.50 230.50 224.00 229.50 1.00 -0.43% 229.50 19 230.00 141 16.02
2012-01-06 2049 4709534 3696 1090913112 227.00 234.50 227.00 230.00 0.50 0.22% 230.00 179 230.50 8 16.05
2012-01-09 2049 4493554 3538 1007158988 228.50 230.00 221.00 221.50 8.50 -3.7% 221.50 1 222.00 18 15.46
2012-01-10 2049 6006786 4705 1370342566 223.50 234.00 223.00 231.00 9.50 4.29% 230.50 103 231.00 19 16.12
2012-01-11 2049 5089085 3760 1196858390 233.00 238.50 233.00 233.50 2.50 1.08% 233.50 70 234.00 31 16.29
2012-01-12 2049 2598644 2065 601639287 234.00 236.50 229.00 229.50 4.00 -1.71% 229.50 49 230.00 57 16.02
2012-01-13 2049 2828318 2181 652671140 234.50 234.50 228.00 228.00 1.50 -0.65% 228.00 123 228.50 15 15.91
2012-01-16 2049 3260518 2362 753770909 233.00 234.00 228.00 231.50 3.50 1.54% 231.50 22 232.00 98 16.15
2012-01-17 2049 7193194 5389 1732103530 234.00 247.00 233.00 245.00 13.50 5.83% 245.00 38 245.50 31 17.10
2012-01-18 2049 3946040 3103 953252600 245.00 245.00 239.00 239.50 5.50 -2.24% 239.50 5 240.00 81 16.71
2012-01-30 2049 7033538 4567 1782569228 248.00 256.00 247.00 256.00 16.50 6.89% 256.00 486 0.00 0 17.86
2012-01-31 2049 5054763 3286 1365539175 260.00 273.50 260.00 273.50 17.50 6.84% 273.50 4011 0.00 0 19.09
2012-02-01 2049 9936027 6817 2147483647 279.00 283.50 273.00 281.00 7.50 2.74% 281.00 2 281.50 90 19.61
2012-02-02 2049 7071198 5264 2037014524 289.00 294.50 284.50 288.00 7.00 2.49% 288.00 56 288.50 7 20.10
2012-02-03 2049 6166606 4392 1736359074 286.00 286.50 278.50 279.00 9.00 -3.13% 279.00 85 280.00 18 19.47
2012-02-04 2049 9541998 6738 2147483647 282.00 298.00 282.00 292.00 13.00 4.66% 292.00 41 293.00 51 20.38
2012-02-06 2049 7585773 5649 2147483647 292.00 303.00 288.50 296.50 4.50 1.54% 296.00 130 296.50 25 20.69
2012-02-07 2049 10377212 7304 2147483647 302.00 317.00 300.00 315.50 19.00 6.41% 315.00 14 315.50 32 22.02
2012-02-08 2049 8061978 5837 2147483647 325.00 335.00 322.00 335.00 19.50 6.18% 334.50 50 335.00 119 23.38
2012-02-09 2049 6877530 5419 2147483647 333.00 337.00 323.00 326.00 9.00 -2.69% 326.00 26 326.50 1 22.75
2012-02-10 2049 5424112 4181 1764690381 329.00 330.00 319.00 320.50 5.50 -1.69% 320.50 35 321.00 65 22.37
2012-02-13 2049 5894676 4584 1917892880 320.50 333.00 315.00 327.50 7.00 2.18% 327.50 3 328.00 11 22.85
2012-02-14 2049 4545034 3620 1474700955 326.00 330.00 318.00 322.00 5.50 -1.68% 322.00 26 322.50 2 22.47
2012-02-15 2049 5250837 3965 1716885429 325.00 331.00 322.00 325.50 3.50 1.09% 325.50 67 326.00 58 22.71
2012-02-16 2049 8685420 6506 2147483647 324.00 332.00 303.00 303.00 22.50 -6.91% 0.00 0 303.00 233 21.14
2012-02-17 2049 9363721 6895 2147483647 309.00 312.50 295.00 307.00 4.00 1.32% 306.50 2 307.00 42 21.42
2012-02-20 2049 5464801 4096 1730829211 313.00 321.00 311.00 320.50 13.50 4.4% 320.00 11 320.50 3 22.37
2012-02-21 2049 3618160 2807 1156888880 322.00 324.50 315.50 318.00 2.50 -0.78% 318.00 135 319.00 9 22.19
2012-02-22 2049 3703418 2830 1192927596 322.00 325.50 317.00 322.00 4.00 1.26% 321.50 2 322.00 44 22.47
2012-02-23 2049 5707273 4374 1867948133 325.00 332.50 321.00 321.00 1.00 -0.31% 321.00 330 321.50 2 22.40
2012-02-24 2049 4695083 3516 1486606394 323.00 325.00 312.00 317.00 4.00 -1.25% 317.00 16 317.50 2 22.12
2012-02-29 2049 6582625 4757 2125625625 320.00 329.00 313.00 329.00 12.00 3.79% 328.00 18 329.00 35 22.96
2012-03-01 2049 5589590 4274 1851488610 329.00 334.00 326.50 329.50 0.50 0.15% 329.00 52 329.50 6 22.99
2012-03-02 2049 5768152 4312 1946164376 334.00 342.00 332.00 338.00 8.50 2.58% 338.00 3 338.50 27 23.59
2012-03-03 2049 3244488 2509 1091068420 337.00 342.00 331.50 340.00 2.00 0.59% 339.50 4 340.00 1 23.73
2012-03-05 2049 2858996 1809 912265723 325.00 325.00 316.50 316.50 23.50 -6.91% 0.00 0 316.50 2252 22.09
2012-03-06 2049 8850210 6007 2147483647 301.00 311.50 297.00 309.50 7.00 -2.21% 309.00 52 309.50 17 21.60
2012-03-07 2049 7182301 5286 2147483647 300.00 306.00 294.50 302.50 7.00 -2.26% 302.00 73 302.50 2 21.11
2012-03-08 2049 5395935 4038 1670363850 306.00 314.00 305.00 310.00 7.50 2.48% 310.00 225 310.50 11 21.63
2012-03-09 2049 4660403 3398 1472458044 315.00 319.50 312.00 316.50 6.50 2.1% 316.50 10 317.00 20 22.09
2012-03-12 2049 2822285 2274 879203710 316.00 319.00 305.00 306.00 10.50 -3.32% 306.00 80 306.50 3 21.35
2012-03-13 2049 4522377 3629 1374706239 310.00 311.00 299.00 306.00 0.00 0% 306.00 83 306.50 4 21.35
2012-03-14 2049 2886929 2307 892375561 314.00 314.00 306.00 308.00 2.00 0.65% 308.00 8 308.50 12 21.49
2012-03-15 2049 3381219 2535 1053710890 310.00 314.00 309.00 309.50 1.50 0.49% 309.50 78 310.00 23 21.60
2012-03-16 2049 6805227 5107 2107294186 309.50 318.00 299.00 318.00 8.50 2.75% 318.00 3 318.50 33 22.19
2012-03-19 2049 3115734 2479 990423976 321.00 323.00 314.00 314.00 4.00 -1.26% 314.00 13 315.00 9 19.35
2012-03-20 2049 3131878 2315 970261802 314.00 316.00 306.00 306.50 7.50 -2.39% 306.50 4 307.00 2 18.88
2012-03-21 2049 2896234 2414 890789274 305.00 312.00 303.00 311.00 4.50 1.47% 310.50 3 311.00 39 19.16
2012-03-22 2049 3634212 2917 1141114568 313.00 317.50 308.00 314.00 3.00 0.96% 314.00 34 314.50 9 19.35
2012-03-23 2049 1917075 1561 602972580 315.00 316.50 312.00 314.50 0.50 0.16% 314.00 13 314.50 8 19.38
2012-03-26 2049 3184817 2615 1014467390 314.00 322.00 312.00 317.50 3.00 0.95% 317.50 13 318.00 16 19.56
2012-03-27 2049 4928904 3750 1595538935 320.00 326.00 320.00 323.50 6.00 1.89% 323.50 1 324.00 24 19.93
2012-03-28 2049 3000255 2471 970993375 325.50 326.50 319.00 325.00 1.50 0.46% 324.50 2 325.00 69 20.02
2012-03-29 2049 4787389 3367 1518236424 323.00 323.00 313.00 316.00 9.00 -2.77% 316.00 79 316.50 9 19.47
2012-03-30 2049 6143142 4703 1972934286 315.00 333.00 310.00 333.00 17.00 5.38% 332.50 1 333.00 53 20.52
2012-04-02 2049 3524846 2830 1152891604 330.50 332.00 323.50 323.50 9.50 -2.85% 323.00 62 323.50 5 19.93
2012-04-03 2049 8692367 6442 2147483647 325.50 327.50 301.00 305.00 18.50 -5.72% 305.00 30 305.50 32 18.79
2012-04-05 2049 7411839 4888 2123598039 284.50 292.00 284.00 285.50 19.50 -6.39% 285.50 100 286.00 3 17.59
2012-04-06 2049 4209742 3353 1229626132 288.00 295.50 288.00 291.00 5.50 1.93% 291.00 107 291.50 2 17.93
2012-04-09 2049 4351940 3328 1228682920 284.00 287.00 278.50 282.50 8.50 -2.92% 282.00 39 282.50 4 17.41
2012-04-10 2049 3259466 2553 933374344 290.00 290.50 282.00 284.00 1.50 0.53% 283.50 12 284.00 9 17.50
2012-04-11 2049 3150549 2467 888667132 279.00 285.00 279.00 281.50 2.50 -0.88% 281.50 68 282.00 12 17.34
2012-04-12 2049 4784780 3540 1341904245 281.00 286.00 274.00 286.00 4.50 1.6% 285.00 14 286.00 71 17.62
2012-04-13 2049 3935744 3079 1168143818 290.50 301.00 289.00 299.50 13.50 4.72% 299.00 27 299.50 5 18.45
2012-04-16 2049 2767393 2020 817926435 295.50 299.50 292.00 295.00 4.50 -1.5% 294.50 64 295.00 4 18.18
2012-04-17 2049 2062242 1706 589683744 295.00 295.00 282.00 282.00 13.00 -4.41% 282.00 92 282.50 6 17.38
2012-04-18 2049 1568101 1286 448028088 288.00 289.50 280.00 288.00 6.00 2.13% 287.50 5 288.00 49 17.74
2012-04-19 2049 1971204 1716 564263364 288.00 292.00 275.00 291.00 3.00 1.04% 290.50 3 291.00 14 17.93
2012-04-20 2049 5952287 4262 1674997860 285.00 288.00 279.00 279.00 12.00 -4.12% 279.00 10 279.50 5 17.19
2012-04-23 2049 3903083 3088 1077399908 279.00 282.00 271.00 274.00 5.00 -1.79% 274.00 122 275.00 11 16.88
2012-04-24 2049 4145429 3190 1119859688 272.00 274.00 266.00 271.00 3.00 -1.09% 270.50 12 271.00 36 16.70
2012-04-25 2049 2637021 2020 727220259 274.50 278.00 274.00 274.00 3.00 1.11% 274.00 15 274.50 1 16.88
2012-04-26 2049 8252403 6079 2147483647 274.50 277.00 255.00 256.00 18.00 -6.57% 256.00 109 256.50 6 15.77
2012-04-27 2049 6880912 5374 1765022620 254.50 263.00 250.00 259.00 3.00 1.17% 258.50 17 259.00 3 15.96
2012-04-30 2049 7637216 5462 2047583832 251.00 277.00 250.00 277.00 18.00 6.95% 277.00 845 0.00 0 17.07
2012-05-02 2049 6089529 3982 1768306904 282.00 296.00 282.00 296.00 19.00 6.86% 296.00 1562 0.00 0 19.38
2012-05-03 2049 5207573 3773 1572293750 300.00 305.50 298.00 302.50 6.50 2.2% 302.00 15 302.50 2 19.81
2012-05-04 2049 2693881 2090 810549681 302.00 303.00 297.00 303.00 0.50 0.17% 303.00 12 303.50 81 19.84
2012-05-07 2049 2174252 1781 647960961 296.00 301.00 296.00 297.50 5.50 -1.82% 297.50 4 298.00 28 19.48
2012-05-08 2049 2201224 1751 658201200 300.50 302.00 294.50 301.00 3.50 1.18% 300.50 1 301.00 33 19.71
2012-05-09 2049 3534083 2830 1065976317 296.50 308.00 295.00 300.00 1.00 -0.33% 300.00 110 300.50 10 19.65
2012-05-10 2049 2131714 1619 636492696 298.00 302.50 296.00 297.00 3.00 -1% 296.50 91 297.00 2 19.45
2012-05-11 2049 2919672 2243 855789178 295.00 299.00 289.00 289.00 8.00 -2.69% 289.00 62 289.50 1 18.93
2012-05-14 2049 2705223 2129 768037609 290.00 291.00 279.50 283.00 6.00 -2.08% 282.50 14 283.50 1 18.53
2012-05-15 2049 2943325 2215 840150250 278.00 291.00 277.00 289.50 6.50 2.3% 289.00 22 289.50 26 18.96
2012-05-16 2049 1840049 1530 524861884 286.50 289.50 282.00 283.50 6.00 -2.07% 283.50 107 284.00 4 18.57
2012-05-17 2049 2850492 2340 832036904 286.00 298.50 285.00 292.50 9.00 3.17% 292.00 16 292.50 13 19.16
2012-05-18 2049 3201114 2650 905260972 288.50 289.00 277.00 278.00 14.50 -4.96% 278.00 107 278.50 1 18.21
2012-05-21 2049 2120386 1761 593587694 279.00 283.00 277.50 279.00 1.00 0.36% 279.00 2 279.50 9 18.27
2012-05-22 2049 2185037 1843 623903518 285.00 291.00 281.00 284.50 5.50 1.97% 284.50 36 285.00 14 18.63
2012-05-23 2049 2229660 1901 628645420 282.00 288.00 276.00 287.00 2.50 0.88% 286.50 7 287.00 109 18.80
2012-05-24 2049 2641582 2188 760131788 288.50 292.50 282.50 284.00 3.00 -1.05% 284.00 149 284.50 6 18.60
2012-05-25 2049 1330714 1162 377496134 288.00 288.00 281.00 281.00 3.00 -1.06% 281.00 36 281.50 3 18.40
2012-05-28 2049 3646448 2926 1022108691 281.00 289.50 272.00 289.50 8.50 3.02% 289.00 1 289.50 149 18.96
2012-05-29 2049 5720052 4544 1718966808 291.00 307.50 291.00 304.50 15.00 5.18% 304.00 11 304.50 7 19.94
2012-05-30 2049 3121406 2519 935119488 304.50 304.50 297.00 297.00 7.50 -2.46% 297.00 100 297.50 6 19.45
2012-05-31 2049 2236580 1876 662814420 293.00 299.50 292.00 299.00 2.00 0.67% 298.00 1 299.00 2 19.58
2012-06-01 2049 5404252 4019 1555049680 298.00 298.00 279.00 282.50 16.50 -5.52% 282.00 17 283.00 15 18.50
2012-06-04 2049 3239446 2548 884028596 271.00 277.00 268.00 276.00 6.50 -2.3% 275.50 93 276.00 30 18.07
2012-06-05 2049 3779414 2856 1085782404 289.00 291.00 284.00 286.00 10.00 3.62% 286.00 66 286.50 6 18.73
2012-06-06 2049 3152154 2457 922950814 290.00 295.00 289.00 291.00 5.00 1.75% 291.00 11 291.50 1 19.06
2012-06-07 2049 2101122 1717 614404880 296.00 297.50 288.00 290.00 1.00 -0.34% 289.50 3 290.00 7 18.99
2012-06-08 2049 1132420 982 328193880 289.50 293.00 288.50 289.00 1.00 -0.34% 289.00 7 289.50 2 18.93
2012-06-11 2049 1781326 1438 522584024 295.00 297.00 290.00 291.50 2.50 0.87% 291.50 71 292.00 3 19.09
2012-06-12 2049 1052000 835 306067500 289.00 293.00 288.50 293.00 1.50 0.51% 291.00 2 293.00 105 19.19
2012-06-13 2049 1480821 1234 435397959 293.00 297.00 292.00 292.50 0.50 -0.17% 292.50 11 293.00 17 19.16
2012-06-14 2049 1628943 880 464666470 291.00 293.50 290.00 290.00 2.50 -0.85% 289.50 15 290.00 6 18.99
2012-06-15 2049 2738973 2064 805867044 290.00 296.50 290.00 294.50 4.50 1.55% 294.00 16 294.50 66 19.29
2012-06-18 2049 2336320 1761 697518220 300.00 302.00 296.00 296.00 1.50 0.51% 296.00 71 296.50 12 19.38
2012-06-19 2049 3125241 2484 933975156 296.00 302.00 293.00 301.50 5.50 1.86% 301.00 16 301.50 64 19.74
2012-06-20 2049 4217382 3307 1295848510 305.00 311.00 304.50 305.00 3.50 1.16% 304.50 32 305.00 1 19.97
2012-06-21 2049 1937344 1621 587327388 305.00 306.50 301.00 301.00 4.00 -1.31% 301.00 27 301.50 5 19.71
2012-06-22 2049 1518380 1189 453601000 296.00 300.50 296.00 300.00 1.00 -0.33% 299.50 7 300.00 27 19.65
2012-06-25 2049 1536873 1183 458513154 298.00 301.00 296.50 297.50 2.50 -0.83% 297.50 81 298.00 5 19.48
2012-06-26 2049 2771635 2287 819001555 298.00 303.00 289.00 291.50 6.00 -2.02% 291.50 1 292.00 2 19.09
2012-06-27 2049 2912679 1633 861403810 291.00 298.50 291.00 296.50 5.00 1.72% 296.50 3 297.00 10 19.42
2012-06-28 2049 1941737 1514 580722363 299.00 302.00 297.00 299.00 2.50 0.84% 298.50 6 299.00 7 19.58
2012-06-29 2049 1770284 1506 529106768 300.00 302.00 294.00 302.00 3.00 1% 301.00 2 302.00 125 19.78
2012-07-02 2049 1727339 1429 519201028 302.00 305.50 297.00 297.00 5.00 -1.66% 297.00 27 297.50 2 19.45
2012-07-03 2049 1075245 841 321184632 298.00 300.50 297.50 298.50 1.50 0.51% 298.50 15 299.00 10 19.55
2012-07-04 2049 1829148 1468 549309970 298.50 302.00 297.00 300.50 2.00 0.67% 300.50 16 301.00 29 19.68
2012-07-05 2049 1214370 1046 362208830 301.00 301.00 297.00 297.00 3.50 -1.16% 297.00 125 297.50 16 19.45
2012-07-06 2049 2501783 1918 731292919 296.50 297.50 289.00 293.00 4.00 -1.35% 293.00 1 293.50 12 19.19
2012-07-09 2049 1912736 1524 549755176 290.50 291.50 284.00 288.50 4.50 -1.54% 288.00 4 288.50 23 18.89
2012-07-10 2049 5056176 3792 1406148864 288.00 290.00 272.00 275.00 13.50 -4.68% 275.00 40 275.50 5 18.01
2012-07-11 2049 2809607 2180 779284866 272.50 280.00 272.50 279.00 4.00 1.45% 279.00 24 279.50 5 18.27
2012-07-12 2049 2665470 1635 733428419 275.50 278.00 273.00 276.00 3.00 -1.08% 275.50 1 276.00 6 18.07
2012-07-13 2049 1441829 1217 399461633 275.00 279.50 275.00 277.00 1.00 0.36% 277.00 17 277.50 16 18.14
2012-07-16 2049 2193207 1777 599828983 280.00 280.00 269.50 270.00 7.00 -2.53% 270.00 47 271.00 48 17.68
2012-07-17 2049 4530373 3551 1219603432 266.00 280.00 260.00 280.00 10.00 3.7% 279.50 15 280.00 30 18.34
2012-07-18 2049 1936779 1559 538696169 280.00 282.00 275.50 275.50 4.50 -1.61% 275.50 4 276.00 10 18.04
2012-07-19 2049 1638367 1366 456677208 278.00 281.00 277.00 277.00 1.50 0.54% 277.00 128 277.50 1 18.14
2012-07-20 2049 710429 633 196748047 275.00 279.50 275.00 277.00 0.00 0% 277.00 13 277.50 3 18.14
2012-07-23 2049 1314405 1043 357999970 275.00 275.00 270.50 272.50 4.50 -1.62% 272.00 16 273.00 7 17.85
2012-07-24 2049 1025874 882 279393102 272.50 274.00 270.50 272.50 0.00 0% 272.50 195 273.00 6 17.85
2012-07-25 2049 1513240 1184 410275639 270.00 273.50 267.00 270.50 2.00 -0.73% 270.00 39 270.50 2 17.71
2012-07-26 2049 1548428 1259 424616272 273.00 277.00 272.00 272.50 2.00 0.74% 272.50 49 273.00 12 17.85
2012-07-27 2049 1222791 993 339183316 278.00 279.00 275.50 275.50 3.00 1.1% 275.50 135 276.50 12 18.04
2012-07-30 2049 1779949 1504 501881089 281.50 284.00 280.00 281.00 5.50 2% 280.50 136 281.00 2 18.40
2012-07-31 2049 1775384 1380 492892208 279.00 281.00 276.00 277.50 3.50 -1.25% 277.00 179 277.50 2 18.17
2012-08-01 2049 2520890 2048 693274192 276.00 279.50 272.00 275.00 2.50 -0.9% 274.50 61 275.00 2 18.01
2012-08-03 2049 2277452 1557 631020580 274.00 278.50 274.00 278.00 3.00 1.09% 277.50 17 278.00 47 18.21
2012-08-06 2049 900784 701 250558384 283.00 283.00 275.50 275.50 2.50 -0.9% 275.50 61 276.00 13 18.04
2012-08-07 2049 1238941 1082 334651070 273.00 275.50 268.50 269.50 6.00 -2.18% 269.00 88 269.50 12 17.65
2012-08-08 2049 2065043 1665 548884067 270.00 271.50 263.00 263.00 6.50 -2.41% 263.00 276 263.50 6 17.22
2012-08-09 2049 5416624 2763 1326650740 250.00 258.00 250.00 255.50 0.00 -2.85% 255.50 91 256.00 30 17.57
2012-08-10 2049 3879109 2913 974608345 253.00 254.00 248.50 252.00 3.50 -1.37% 251.50 6 252.00 41 17.33
2012-08-13 2049 1681265 1224 422619675 253.00 253.00 249.00 252.00 0.00 0% 252.00 8 252.50 33 17.33
2012-08-14 2049 4944255 3992 1292415330 254.00 266.00 253.50 261.00 9.00 3.57% 261.00 35 261.50 11 17.95
2012-08-15 2049 4147204 3389 1053208520 256.00 258.00 251.50 254.00 7.00 -2.68% 254.00 105 254.50 37 17.47
2012-08-16 2049 2921758 2414 742780564 250.50 257.00 250.50 255.00 1.00 0.39% 255.00 8 255.50 22 17.54
2012-08-17 2049 4879555 3880 1222072243 251.50 255.00 248.00 249.00 6.00 -2.35% 249.00 82 249.50 15 17.13
2012-08-20 2049 5796362 4464 1391933604 248.50 248.50 236.00 238.00 11.00 -4.42% 238.00 188 238.50 19 16.37
2012-08-21 2049 5976597 4919 1405632581 236.50 241.50 229.00 230.00 8.00 -3.36% 230.00 71 230.50 21 15.82
2012-08-22 2049 4365619 3245 1018033203 230.00 235.50 230.00 233.50 3.50 1.52% 233.00 141 233.50 169 16.06
2012-08-23 2049 5993164 4746 1358562228 230.00 232.00 224.50 226.00 7.50 -3.21% 225.50 19 226.00 40 15.54
2012-08-24 2049 6804059 5300 1575521983 223.50 236.50 222.50 234.50 8.50 3.76% 234.00 198 234.50 2 16.13
2012-08-27 2049 3880753 2919 899823807 235.50 236.50 229.00 230.00 4.50 -1.92% 230.00 9 230.50 6 17.01
2012-08-28 2049 8269236 6036 1825945712 230.00 230.00 214.50 215.50 14.50 -6.3% 215.50 13 216.00 54 15.94
2012-08-29 2049 5759252 4322 1238262046 214.00 218.50 211.50 214.00 1.50 -0.7% 214.00 171 214.50 3 15.83
2012-08-30 2049 5421320 3910 1171570948 212.00 220.00 212.00 214.00 0.00 0% 214.00 183 214.50 5 15.83
2012-08-31 2049 2589646 2096 559205328 214.50 218.00 214.00 216.00 2.00 0.93% 216.00 5 216.50 50 15.98
2012-09-03 2049 2426280 1936 526776100 216.50 219.00 214.50 217.00 1.00 0.46% 216.50 50 217.00 30 16.05
2012-09-04 2049 3572895 2751 786991900 219.00 223.00 218.50 218.50 1.50 0.69% 218.50 24 219.00 309 16.16
2012-09-05 2049 6289879 4978 1333781891 217.50 218.00 208.50 210.00 8.50 -3.89% 210.00 9 210.50 121 15.53
2012-09-06 2049 4222390 3212 888805570 210.00 213.50 207.00 212.00 2.00 0.95% 211.50 18 212.00 44 15.68
2012-09-07 2049 2687175 2045 575870356 216.00 216.50 212.00 212.00 0.00 0% 212.00 231 212.50 1 15.68
2012-09-10 2049 4273701 3410 930696921 213.00 221.00 213.00 219.50 7.50 3.54% 219.50 13 220.00 48 16.24
2012-09-11 2049 1892262 1513 412784004 220.00 221.00 216.00 218.00 1.50 -0.68% 217.50 41 218.00 19 16.12
2012-09-12 2049 8025447 5631 1699106264 216.50 216.50 209.00 210.00 8.00 -3.67% 210.00 106 210.50 5 15.53
2012-09-13 2049 3293635 2599 697598255 210.00 214.00 209.00 212.00 2.00 0.95% 211.50 81 212.00 71 15.68
2012-09-14 2049 3943327 3010 840966478 215.00 215.00 211.50 213.00 1.00 0.47% 213.00 12 213.50 70 15.75
2012-09-17 2049 9015776 5868 2011719524 215.00 227.50 214.50 227.50 14.50 6.81% 227.50 4559 0.00 0 16.83
2012-09-18 2049 11474185 8617 2147483647 230.00 238.00 230.00 233.00 5.50 2.42% 233.00 33 233.50 2 17.23
2012-09-19 2049 5476373 4409 1283176409 235.50 237.50 231.50 233.00 0.00 0% 233.00 8 233.50 6 17.23
2012-09-20 2049 3389537 2740 791653121 233.50 235.50 232.00 233.00 0.00 0% 233.00 123 233.50 18 17.23
2012-09-21 2049 5437496 4410 1294978264 234.50 240.50 234.50 238.50 5.50 2.36% 238.00 57 238.50 66 17.64
2012-09-24 2049 3257074 2541 763718265 239.50 239.50 232.50 233.50 5.00 -2.1% 233.00 171 233.50 17 17.27
2012-09-25 2049 3795934 3075 872946452 234.50 235.50 227.00 227.00 6.50 -2.78% 227.00 26 227.50 8 16.79
2012-09-26 2049 2977546 2420 664150304 225.00 225.50 220.50 223.00 4.00 -1.76% 223.00 16 223.50 14 16.49
2012-09-27 2049 2715163 2263 611098512 223.50 227.00 223.00 223.50 0.50 0.22% 223.50 46 224.00 12 16.53
2012-09-28 2049 5033810 4034 1092833270 225.00 225.50 215.00 215.00 8.50 -3.8% 215.00 170 215.50 3 15.90
2012-10-01 2049 2493976 1917 537853768 215.00 218.00 213.00 217.00 2.00 0.93% 216.50 26 217.00 66 16.05
2012-10-02 2049 3090161 2468 666639776 219.00 219.00 213.00 215.50 1.50 -0.69% 215.50 28 216.00 14 15.94
2012-10-03 2049 7925422 5776 1755681028 216.00 226.00 213.00 224.00 8.50 3.94% 223.50 10 224.00 12 16.57
2012-10-04 2049 4222781 3442 944673879 223.00 227.00 220.00 226.50 2.50 1.12% 226.50 29 227.00 98 16.75
2012-10-05 2049 3406365 2866 778917125 226.50 232.00 225.00 225.00 1.50 -0.66% 225.00 83 225.50 1 16.64
2012-10-08 2049 2233831 1950 495063564 225.00 226.50 218.50 218.50 6.50 -2.89% 218.50 14 219.00 13 16.16
2012-10-09 2049 3674186 2949 791342490 220.00 221.00 212.00 215.00 3.50 -1.6% 215.00 27 215.50 3 15.90
2012-10-11 2049 2971935 2236 630779673 213.50 214.50 210.00 212.50 2.50 -1.16% 212.50 22 213.00 12 15.72
2012-10-12 2049 2146112 1724 458541793 212.50 216.00 212.00 212.00 0.50 -0.24% 212.00 228 212.50 2 15.68
2012-10-15 2049 6410950 4948 1305838900 212.00 212.00 200.50 201.00 11.00 -5.19% 201.00 70 201.50 11 14.87
2012-10-16 2049 4337734 3361 877749704 202.50 206.00 199.50 205.00 4.00 1.99% 204.50 8 205.00 28 15.16
2012-10-17 2049 2698634 2246 557387104 208.00 209.00 204.00 204.00 1.00 -0.49% 204.00 122 204.50 1 15.09
2012-10-18 2049 2861643 2238 591607627 205.50 209.00 204.50 205.00 1.00 0.49% 205.00 14 205.50 10 15.16
2012-10-19 2049 5132658 4070 1022081572 198.00 202.00 196.00 201.50 3.50 -1.71% 201.50 8 202.00 126 14.90
2012-10-22 2049 2802676 2361 569850932 198.00 207.50 198.00 207.00 5.50 2.73% 206.50 3 207.00 43 15.31
2012-10-23 2049 2068600 1619 425557891 207.00 207.00 203.50 206.50 0.50 -0.24% 206.00 154 206.50 11 15.27
2012-10-24 2049 1831988 1557 378749528 205.00 208.50 204.00 206.00 0.50 -0.24% 205.50 48 206.00 1 15.24
2012-10-25 2049 2200042 1687 449806984 207.00 208.00 200.50 202.50 3.50 -1.7% 202.50 15 203.00 27 14.98
2012-10-26 2049 3060576 2413 620843276 203.00 206.00 200.50 201.00 1.50 -0.74% 201.00 45 201.50 11 14.87
2012-10-29 2049 5196914 4015 1001445746 201.00 201.00 187.00 189.00 12.00 -5.97% 188.50 5 189.00 12 13.98
2012-10-30 2049 5720376 4295 1084605692 191.00 195.00 183.50 193.00 4.00 2.12% 192.50 17 193.00 64 14.28
2012-10-31 2049 3198224 2545 608001112 194.50 194.50 188.00 188.00 5.00 -2.59% 188.00 31 188.50 1 13.91
2012-11-01 2049 4657899 952 815132325 175.00 175.00 175.00 175.00 13.00 -6.91% 0.00 0 175.00 5410 12.94
2012-11-02 2049 13793789 8380 2147483647 176.00 181.00 172.50 175.50 0.50 0.29% 175.00 224 175.50 130 16.00
2012-11-05 2049 6954678 4810 1185910723 174.00 174.50 167.50 168.50 7.00 -3.99% 168.50 163 169.00 22 15.36
2012-11-06 2049 4135586 3075 708954964 169.00 174.00 169.00 174.00 5.50 3.26% 173.50 21 174.00 47 15.86
2012-11-07 2049 3717650 2852 650060700 174.00 178.00 172.00 178.00 4.00 2.3% 177.50 11 178.00 108 16.23
2012-11-08 2049 6548334 4929 1187725292 175.00 189.50 173.00 188.00 10.00 5.62% 187.50 11 188.00 15 17.14
2012-11-09 2049 6749839 5466 1314441843 188.00 199.00 186.00 197.00 9.00 4.79% 197.00 87 197.50 4 17.96
2012-11-12 2049 4665818 3647 921646374 198.00 202.50 193.00 193.00 4.00 -2.03% 193.00 142 193.50 2 17.59
2012-11-13 2049 3127488 2533 603496196 193.00 196.00 191.00 192.00 1.00 -0.52% 192.00 135 192.50 3 17.50
2012-11-14 2049 3834869 2693 733158903 192.00 194.50 189.00 191.50 0.50 -0.26% 191.50 57 192.00 50 17.46
2012-11-15 2049 2252702 1837 435467486 190.00 195.50 190.00 193.00 1.50 0.78% 192.50 14 193.00 10 17.59
2012-11-16 2049 2705841 2246 526630131 194.00 198.00 192.00 192.00 1.00 -0.52% 192.00 96 193.00 23 17.50
2012-11-19 2049 1503966 1189 287576040 193.00 193.50 190.00 190.00 2.00 -1.04% 190.00 214 190.50 11 17.32
2012-11-20 2049 1436624 1107 275406560 193.00 194.50 190.00 190.00 0.00 0% 190.00 265 190.50 4 17.32
2012-11-21 2049 4755939 3259 887443734 191.50 192.00 183.50 185.50 4.50 -2.37% 185.50 11 186.00 16 16.91
2012-11-22 2049 1726708 1386 320557830 187.00 188.00 183.50 186.00 0.50 0.27% 186.00 7 186.50 29 16.96
2012-11-23 2049 4643508 3527 909102092 188.00 199.00 187.50 199.00 13.00 6.99% 199.00 6344 0.00 0 18.14
2012-11-26 2049 6597951 4669 1366725820 203.00 211.50 203.00 208.00 9.00 4.52% 207.50 41 208.00 23 18.96
2012-11-27 2049 3535328 2912 737761552 208.00 210.50 206.00 210.00 2.00 0.96% 209.50 8 210.00 11 19.14
2012-11-28 2049 2006878 1683 418042502 209.00 210.00 206.50 209.00 1.00 -0.48% 208.50 24 209.00 18 19.05
2012-11-29 2049 4194237 3003 887232796 212.00 215.00 208.50 208.50 0.50 -0.24% 208.50 11 209.00 3 19.01
2012-11-30 2049 3794465 2732 805513080 210.00 214.50 208.00 213.00 4.50 2.16% 212.50 22 213.00 23 19.42
2012-12-03 2049 3556991 2821 765807092 215.50 218.50 211.50 212.00 1.00 -0.47% 212.00 32 212.50 6 19.33
2012-12-04 2049 2013946 1733 429245399 212.00 214.50 211.00 214.50 2.50 1.18% 214.00 29 214.50 13 19.55
2012-12-05 2049 4367391 3102 926018565 212.00 215.00 208.50 215.00 0.50 0.23% 215.00 18 215.50 41 19.60
2012-12-06 2049 6785498 4959 1490779070 216.00 225.00 214.00 215.00 0.00 0% 215.00 142 215.50 1 19.60
2012-12-07 2049 3826003 2540 827834638 218.00 219.00 214.50 216.50 1.50 0.7% 216.00 10 216.50 27 19.74
2012-12-10 2049 2191141 1777 468402392 217.00 218.00 211.50 211.50 5.00 -2.31% 211.50 46 212.00 1 19.28
2012-12-11 2049 2637778 2130 550363714 211.00 213.00 206.50 208.00 3.50 -1.65% 207.50 8 208.00 26 18.96
2012-12-12 2049 2308029 1807 482074036 212.00 212.00 207.00 208.50 0.50 0.24% 208.50 1 209.00 19 19.01
2012-12-13 2049 3370630 2682 715996430 209.00 215.50 209.00 211.00 2.50 1.2% 211.00 82 211.50 1 19.23
2012-12-14 2049 1855613 1327 386850304 209.00 210.50 207.00 208.00 3.00 -1.42% 208.00 7 208.50 5 18.96
2012-12-17 2049 2039309 1548 415744181 206.00 207.50 201.50 204.50 3.50 -1.68% 204.00 13 204.50 3 18.64
2012-12-18 2049 1882532 1480 390558188 205.00 209.00 205.00 209.00 4.50 2.2% 208.50 14 209.00 93 19.05
2012-12-19 2049 2052579 1612 431343932 213.00 213.50 208.00 208.00 1.00 -0.48% 208.00 22 208.50 4 18.96
2012-12-20 2049 2050125 1503 423830750 208.00 209.50 205.00 205.00 3.00 -1.44% 205.00 25 205.50 6 18.69
2012-12-21 2049 1281158 1026 261989390 206.50 206.50 203.00 205.50 0.50 0.24% 205.00 8 205.50 9 18.73
2012-12-22 2049 658628 553 135958124 206.00 207.50 205.50 206.00 0.50 0.24% 206.00 19 206.50 2 18.78
2012-12-24 2049 977376 809 202881765 206.00 209.50 205.50 205.50 0.50 -0.24% 205.50 7 206.00 6 18.73
2012-12-25 2049 1865483 1480 391316430 207.00 212.00 205.50 210.00 4.50 2.19% 210.00 31 210.50 12 19.14
2012-12-26 2049 1889129 1275 397741887 210.00 213.00 208.50 208.50 1.50 -0.71% 208.50 58 209.00 6 19.01
2012-12-27 2049 1357795 1132 285116251 208.50 212.50 208.00 208.00 0.50 -0.24% 208.00 95 208.50 5 18.96
2012-12-28 2049 2576361 2016 547411032 210.50 214.00 209.50 213.00 5.00 2.4% 212.50 2 213.00 4 19.42