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　216.00
0
0%		218.50
2.5
1.16%		215.50
-3
-1.37%		 　208.50
-7
-3.25%		206.50
-2
-0.96%		207.00
0.5
0.24%		209.00
2
0.97%		208.50
-0.5
-0.24%		 　209.00
0.5
0.24%		214.00
5
2.39%		212.00
-2
-0.93%		210.50
-1.5
-0.71%		211.00
0.5
0.24%		 　212.50
1.5
0.71%		227.00
14.5
6.82%		225.00
-2
-0.88%		225.50
0.5
0.22%		230.00
4.5
2%		 　226.00
-4
-1.74%		231.00
5
2.21%		234.00
3
1.3%		237.00
3
1.28%		217.31
2 月235.00
-2
-0.84%		 　232.50
-2.5
-1.06%		228.00
-4.5
-1.94%		228.50
0.5
0.22%		 　　　　　　　　　　242.50
14
6.13%		244.50
2
0.82%		246.00
1.5
0.61%		241.00
-5
-2.03%		239.50
-1.5
-0.62%		239.00
-0.5
-0.21%		 247.50
8.5
3.56%		245.50
-2
-0.81%		245.00
-0.5
-0.2%		 241.85
3 月250.00
5
2.04%		 　246.50
-3.5
-1.4%		245.00
-1.5
-0.61%		242.50
-2.5
-1.02%		242.50
0
0%		241.00
-1.5
-0.62%		 　242.00
1
0.41%		243.00
1
0.41%		243.50
0.5
0.21%		229.00
-14.5
-5.95%		228.00
-1
-0.44%		 　223.00
-5
-2.19%		225.50
2.5
1.12%		228.00
2.5
1.11%		228.50
0.5
0.22%		227.00
-1.5
-0.66%		 　225.00
-2
-0.88%		221.50
-3.5
-1.56%		222.50
1
0.45%		220.00
-2.5
-1.12%		223.00
3
1.36%		 232.06
4 月216.00
-7
-3.14%		217.50
1.5
0.69%		213.00
-4.5
-2.07%		 　　　202.50
-10.5
-4.93%		210.00
7.5
3.7%		205.50
-4.5
-2.14%		208.50
3
1.46%		210.50
2
0.96%		 　208.00
-2.5
-1.19%		211.00
3
1.44%		212.00
1
0.47%		222.00
10
4.72%		222.00
0
0%		 　221.50
-0.5
-0.23%		213.00
-8.5
-3.84%		218.00
5
2.35%		217.00
-1
-0.46%		209.50
-7.5
-3.46%		 　209.50
0
0%		208.00
-1.5
-0.72%		 212.24
5 月　209.50
1.5
0.72%		212.00
2.5
1.19%		 　218.50
6.5
3.07%		216.50
-2
-0.92%		214.50
-2
-0.92%		217.00
2.5
1.17%		212.00
-5
-2.3%		 　197.50
-14.5
-6.84%		195.00
-2.5
-1.27%		195.50
0.5
0.26%		196.00
0.5
0.26%		200.00
4
2.04%		 　197.00
-3
-1.5%		204.50
7.5
3.81%		202.50
-2
-0.98%		197.50
-5
-2.47%		192.50
-5
-2.53%		 　195.50
3
1.56%		195.50
0
0%		193.00
-2.5
-1.28%		192.00
-1
-0.52%		191.00
-1
-0.52%		202.06
6 月 　193.50
2.5
1.31%		190.00
-3.5
-1.81%		190.50
0.5
0.26%		190.50
0
0%		184.50
-6
-3.15%		 　186.00
1.5
0.81%		186.50
0.5
0.27%		 181.00
-5.5
-2.95%		180.50
-0.5
-0.28%		 　181.00
0.5
0.28%		180.50
-0.5
-0.28%		183.00
2.5
1.39%		182.00
-1
-0.55%		188.00
6
3.3%		 　183.00
-5
-2.66%		175.00
-8
-4.37%		175.00
0
0%		180.00
5
2.86%		179.00
-1
-0.56%		 183.81
7 月183.00
4
2.23%		180.00
-3
-1.64%		175.50
-4.5
-2.5%		173.00
-2.5
-1.42%		175.00
2
1.16%		 　171.50
-3.5
-2%		173.50
2
1.17%		185.50
12
6.92%		188.00
2.5
1.35%		191.00
3
1.6%		 　198.50
7.5
3.93%		200.00
1.5
0.76%		197.00
-3
-1.5%		196.50
-0.5
-0.25%		194.50
-2
-1.02%		 　190.00
-4.5
-2.31%		194.00
4
2.11%		194.00
0
0%		195.00
1
0.52%		193.00
-2
-1.03%		 　190.00
-3
-1.55%		189.50
-0.5
-0.26%		187.50
-2
-1.06%		187.61
8 月185.50
-2
-1.07%		190.00
4.5
2.43%		 　191.00
1
0.53%		186.00
-5
-2.62%		173.00
-13
-6.99%		185.00
12
6.94%		182.00
-3
-1.62%		 　186.00
4
2.2%		187.00
1
0.54%		194.50
7.5
4.01%		194.00
-0.5
-0.26%		196.50
2.5
1.29%		 　196.50
0
0%		192.50
-4
-2.04%		 195.50
3
1.56%		192.00
-3.5
-1.79%		 　191.50
-0.5
-0.26%		190.00
-1.5
-0.78%		194.50
4.5
2.37%		198.00
3.5
1.8%		196.00
-2
-1.01%		 190.81
9 月　194.50
-1.5
-0.77%		195.50
1
0.51%		194.00
-1.5
-0.77%		195.50
1.5
0.77%		199.50
4
2.05%		 　198.00
-1.5
-0.75%		200.00
2
1.01%		199.00
-1
-0.5%		207.00
8
4.02%		203.00
-4
-1.93%		203.00
0
0%		 202.00
-1
-0.49%		201.50
-0.5
-0.25%		204.00
2.5
1.24%		 　　　199.00
-5
-2.45%		201.00
2
1.01%		199.50
-1.5
-0.75%		196.50
-3
-1.5%		198.00
1.5
0.76%		 　198.00
0
0%		 199.38
10 月199.00
1
0.51%		201.00
2
1.01%		202.00
1
0.5%		204.50
2.5
1.24%		 　204.50
0
0%		208.00
3.5
1.71%		208.50
0.5
0.24%		 223.00
14.5
6.95%		 　232.00
9
4.04%		239.00
7
3.02%		236.50
-2.5
-1.05%		237.50
1
0.42%		238.00
0.5
0.21%		 　238.50
0.5
0.21%		232.00
-6.5
-2.73%		230.00
-2
-0.86%		234.50
4.5
1.96%		229.00
-5.5
-2.35%		 　227.00
-2
-0.87%		229.00
2
0.88%		229.00
0
0%		232.00
3
1.31%		223.69
11 月232.00
0
0%		 　225.00
-7
-3.02%		218.50
-6.5
-2.89%		217.50
-1
-0.46%		221.50
4
1.84%		215.00
-6.5
-2.93%		 　217.50
2.5
1.16%		216.50
-1
-0.46%		216.00
-0.5
-0.23%		231.00
15
6.94%		230.00
-1
-0.43%		 　235.50
5.5
2.39%		247.00
11.5
4.88%		242.00
-5
-2.02%		238.00
-4
-1.65%		237.00
-1
-0.42%		 　242.00
5
2.11%		241.00
-1
-0.41%		240.00
-1
-0.41%		247.00
7
2.92%		245.50
-1.5
-0.61%		 232.31
12 月　248.50
3
1.22%		255.00
6.5
2.62%		260.00
5
1.96%		255.00
-5
-1.92%		255.00
0
0%		 　252.00
-3
-1.18%		254.00
2
0.79%		250.00
-4
-1.57%		251.50
1.5
0.6%		252.00
0.5
0.2%		 　250.50
-1.5
-0.6%		250.00
-0.5
-0.2%		250.00
0
0%		237.00
-13
-5.2%		246.00
9
3.8%		 　243.50
-2.5
-1.02%		252.00
8.5
3.49%		249.00
-3
-1.19%		252.00
3
1.2%		250.00
-2
-0.79%		 　255.00
5
2%		251.50
-3.5
-1.37%		250.79

說明:最高漲幅:6.95%最低跌幅:-6.99% 最高價:260.00最低價:171.50平均價:213.9,灰色底表示週末,漲144天(557)元,跌146天(-500)元,平盤20天
7%=6,6%=2,5%=2,4%=11,3%=8,2%=36,1%=54,0%=45,-0%=1,-1%=2,-2%=3,-3%=3,-4%=19,-5%=25,-6%=34,-7%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2049 3062927 2191 662178732 215.00 218.00 213.50 216.00 3.00 0% 216.00 71 216.50 5 19.69
2013-01-03 2049 3022330 2303 659822440 218.00 220.50 215.50 218.50 2.50 1.16% 218.50 16 219.00 3 19.92
2013-01-04 2049 1703229 1245 368424839 216.00 218.00 215.00 215.50 3.00 -1.37% 215.50 14 216.00 37 19.64
2013-01-07 2049 2089149 1581 438754709 212.50 212.50 208.50 208.50 7.00 -3.25% 208.00 64 208.50 3 19.01
2013-01-08 2049 1211675 1056 249374725 206.50 208.00 204.00 206.50 2.00 -0.96% 206.00 63 206.50 1 18.82
2013-01-09 2049 1116115 949 232195805 206.50 210.00 206.50 207.00 0.50 0.24% 206.50 51 207.00 1 18.87
2013-01-10 2049 1324481 1081 276989764 212.00 212.00 207.00 209.00 2.00 0.97% 209.00 11 209.50 11 19.05
2013-01-11 2049 929072 784 192913503 210.00 210.50 206.00 208.50 0.50 -0.24% 208.00 2 208.50 22 19.01
2013-01-14 2049 776823 708 161193007 207.00 209.00 206.00 209.00 0.50 0.24% 208.50 10 209.00 40 19.05
2013-01-15 2049 3939562 3185 840718330 208.00 217.00 208.00 214.00 5.00 2.39% 214.00 94 214.50 47 19.51
2013-01-16 2049 5245965 3847 1131111552 216.50 218.50 212.00 212.00 2.00 -0.93% 212.00 144 213.00 38 19.33
2013-01-17 2049 3543316 2608 746016331 214.00 215.00 206.00 210.50 1.50 -0.71% 210.00 23 210.50 26 19.19
2013-01-18 2049 2011339 1550 425767195 213.00 214.00 210.00 211.00 0.50 0.24% 211.00 46 211.50 3 19.23
2013-01-21 2049 1220631 1057 259547403 211.50 214.00 209.50 212.50 1.50 0.71% 212.50 37 213.00 60 19.37
2013-01-22 2049 9379479 5970 2088671733 214.00 227.00 213.50 227.00 14.50 6.82% 227.00 2501 0.00 0 20.69
2013-01-23 2049 6529300 4798 1491896500 230.00 231.00 225.00 225.00 2.00 -0.88% 225.00 65 225.50 11 20.51
2013-01-24 2049 3473394 2771 788570840 225.00 229.00 222.50 225.50 0.50 0.22% 225.50 15 226.00 6 20.56
2013-01-25 2049 5759400 4368 1331152500 227.50 234.50 227.00 230.00 4.50 2% 229.50 36 230.00 30 20.97
2013-01-28 2049 3130606 2481 718909456 232.00 234.00 226.00 226.00 4.00 -1.74% 226.00 32 226.50 2 20.60
2013-01-29 2049 5620209 3749 1295067779 227.00 233.50 226.50 231.00 5.00 2.21% 231.00 74 231.50 14 21.06
2013-01-30 2049 4468044 3296 1051058296 233.50 237.00 233.50 234.00 3.00 1.3% 234.00 111 234.50 1 21.33
2013-01-31 2049 3341041 2625 786257867 236.00 238.00 233.00 237.00 3.00 1.28% 236.50 2 237.00 2 21.60
2013-02-01 2049 2874538 2266 681706990 237.00 240.00 235.00 235.00 2.00 -0.84% 234.50 37 235.00 17 21.42
2013-02-04 2049 2069168 1738 481689546 236.50 236.50 231.50 232.50 2.50 -1.06% 232.50 83 233.00 36 21.19
2013-02-05 2049 1779872 1514 407269316 230.00 231.00 227.00 228.00 4.50 -1.94% 228.00 61 228.50 5 20.78
2013-02-06 2049 1626703 1307 374183124 231.00 232.50 228.00 228.50 0.50 0.22% 228.00 131 228.50 18 20.83
2013-02-18 2049 5089694 3945 1216480780 230.00 243.50 230.00 242.50 14.00 6.13% 242.50 32 243.00 73 22.11
2013-02-19 2049 4046533 3106 984741052 242.50 245.50 241.00 244.50 2.00 0.82% 244.50 68 245.00 94 22.29
2013-02-20 2049 3224700 2633 795867700 245.50 249.00 244.50 246.00 1.50 0.61% 246.00 12 246.50 3 22.42
2013-02-21 2049 2590884 2052 627691044 246.00 247.00 240.00 241.00 5.00 -2.03% 241.00 20 241.50 8 21.97
2013-02-22 2049 1495766 1234 359279947 240.50 242.50 237.50 239.50 1.50 -0.62% 239.50 60 240.00 9 21.83
2013-02-23 2049 1134165 896 272159935 242.00 242.50 238.50 239.00 0.50 -0.21% 239.00 37 239.50 16 21.79
2013-02-25 2049 3256598 2619 801425991 240.00 248.50 239.50 247.50 8.50 3.56% 247.00 12 247.50 21 22.56
2013-02-26 2049 2188982 1544 535314074 245.00 246.00 243.50 245.50 2.00 -0.81% 245.00 10 245.50 17 22.38
2013-02-27 2049 1579212 1170 388143940 246.00 247.50 244.00 245.00 0.50 -0.2% 245.00 279 245.50 36 22.33
2013-03-01 2049 3411745 2527 858377750 247.00 255.00 247.00 250.00 5.00 2.04% 250.00 30 250.50 13 22.79
2013-03-04 2049 2231061 1871 557190028 253.00 254.50 246.50 246.50 3.50 -1.4% 246.50 6 247.00 4 22.47
2013-03-05 2049 3515199 2600 868476255 248.50 251.00 244.00 245.00 1.50 -0.61% 245.00 10 245.50 16 22.33
2013-03-06 2049 3074391 2364 758854808 249.50 252.00 242.50 242.50 2.50 -1.02% 242.50 22 243.00 9 22.11
2013-03-07 2049 1552944 1288 376476412 242.50 245.00 240.50 242.50 0.00 0% 242.00 20 242.50 391 22.11
2013-03-08 2049 2109615 1666 514570715 245.50 248.00 241.00 241.00 1.50 -0.62% 241.00 68 241.50 1 21.97
2013-03-11 2049 1219647 1004 296376074 245.00 245.00 242.00 242.00 1.00 0.41% 242.00 61 243.00 7 22.06
2013-03-12 2049 4198670 3204 1037287810 245.00 251.50 242.50 243.00 1.00 0.41% 243.00 29 243.50 9 22.15
2013-03-13 2049 1422953 1186 347758049 245.50 247.00 242.50 243.50 0.50 0.21% 243.50 38 244.00 9 22.20
2013-03-14 2049 4596480 3708 1070146900 244.00 245.00 229.00 229.00 14.50 -5.95% 229.00 89 229.50 19 20.88
2013-03-15 2049 2951388 2148 673859240 230.00 231.00 227.00 228.00 1.00 -0.44% 227.50 24 228.00 32 20.78
2013-03-18 2049 2019215 1668 453326660 227.00 227.00 223.00 223.00 5.00 -2.19% 223.00 37 223.50 12 20.33
2013-03-19 2049 1726138 1484 389704188 224.00 227.50 223.50 225.50 2.50 1.12% 225.50 32 226.00 9 20.56
2013-03-20 2049 1702575 1395 387656250 224.00 229.50 224.00 228.00 2.50 1.11% 227.50 22 228.00 14 20.78
2013-03-21 2049 1126204 959 257720216 229.00 230.00 227.50 228.50 0.50 0.22% 228.50 27 229.00 15 20.83
2013-03-22 2049 1363933 1085 309008920 228.50 228.50 225.50 227.00 1.50 -0.66% 226.50 12 227.00 1 20.69
2013-03-25 2049 1551179 1169 349554358 229.00 229.00 223.50 225.00 2.00 -0.88% 225.00 155 225.50 5 20.51
2013-03-26 2049 3282703 2715 717155566 222.00 222.00 215.00 221.50 3.50 -1.56% 221.00 12 221.50 40 20.19
2013-03-27 2049 2059142 1638 456955085 220.50 224.00 218.50 222.50 1.00 0.45% 222.50 33 223.00 8 27.37
2013-03-28 2049 1287650 1061 285030150 222.00 224.50 220.00 220.00 2.50 -1.12% 220.00 116 220.50 14 27.06
2013-03-29 2049 873425 747 193299775 222.00 223.00 219.50 223.00 3.00 1.36% 223.00 1 223.50 10 27.43
2013-04-01 2049 2290716 1318 492454804 223.00 223.00 215.50 216.00 7.00 -3.14% 216.00 67 216.50 29 26.57
2013-04-02 2049 1173048 882 254378964 215.00 218.50 215.00 217.50 1.50 0.69% 217.00 6 217.50 28 26.75
2013-04-03 2049 2259015 1877 482684255 217.50 217.50 212.00 213.00 4.50 -2.07% 213.00 21 213.50 15 26.20
2013-04-08 2049 3507431 2750 721055355 208.00 209.50 202.50 202.50 10.50 -4.93% 202.50 37 203.00 8 24.91
2013-04-09 2049 3104013 2473 647259243 203.00 211.00 203.00 210.00 7.50 3.7% 210.00 7 210.50 70 25.83
2013-04-10 2049 4280414 3282 888141526 212.00 213.00 205.50 205.50 4.50 -2.14% 205.50 19 206.00 60 25.28
2013-04-11 2049 3058249 2113 636660290 207.50 209.50 206.00 208.50 3.00 1.46% 208.00 85 208.50 86 25.65
2013-04-12 2049 1774984 1617 370434125 209.00 210.50 207.00 210.50 2.00 0.96% 209.50 3 210.50 83 25.89
2013-04-15 2049 2507773 1966 523427284 210.50 212.50 206.00 208.00 2.50 -1.19% 207.50 13 208.00 3 25.58
2013-04-16 2049 1919803 1711 398224933 206.00 211.00 204.00 211.00 3.00 1.44% 210.50 14 211.00 30 25.95
2013-04-17 2049 1771431 1475 372941872 211.00 212.50 208.50 212.00 1.00 0.47% 211.50 19 212.00 121 26.08
2013-04-18 2049 4106361 3435 901905642 211.00 224.00 210.00 222.00 10.00 4.72% 222.00 35 222.50 4 27.31
2013-04-19 2049 2067482 1676 460798004 224.00 225.00 220.50 222.00 0.00 0% 222.00 57 222.50 2 27.31
2013-04-22 2049 1899091 1503 422532611 222.00 225.00 220.00 221.50 0.50 -0.23% 221.00 9 221.50 45 27.24
2013-04-23 2049 1571255 1332 337019815 219.00 219.00 213.00 213.00 8.50 -3.84% 213.00 2 213.50 2 26.20
2013-04-24 2049 899794 843 194697396 215.50 218.00 214.00 218.00 5.00 2.35% 217.50 31 218.00 26 26.81
2013-04-25 2049 927446 782 201464047 218.00 219.00 215.00 217.00 1.00 -0.46% 216.00 20 217.00 44 26.69
2013-04-26 2049 2776539 2229 587461690 217.00 217.00 209.00 209.50 7.50 -3.46% 209.00 201 209.50 6 25.77
2013-04-29 2049 1686827 1368 354172249 209.50 211.00 208.50 209.50 0.00 0% 209.50 50 210.00 37 25.77
2013-04-30 2049 2242570 1862 468175990 211.00 212.00 206.50 208.00 1.50 -0.72% 207.50 56 208.00 8 25.58
2013-05-02 2049 1669490 1483 351800900 208.50 212.00 208.50 209.50 1.50 0.72% 209.50 13 210.00 29 25.77
2013-05-03 2049 1418260 1220 300945120 211.00 213.50 210.50 212.00 2.50 1.19% 211.50 23 212.00 43 26.08
2013-05-06 2049 2794772 2333 607670670 213.00 219.50 212.50 218.50 6.50 3.07% 218.50 23 219.00 43 26.88
2013-05-07 2049 1071896 970 232634979 218.00 218.00 216.00 216.50 2.00 -0.92% 216.50 1 217.00 8 26.63
2013-05-08 2049 1418380 1233 307551320 217.00 219.50 214.50 214.50 2.00 -0.92% 214.50 104 215.00 2 26.38
2013-05-09 2049 1831672 1155 397551324 217.00 218.50 215.50 217.00 2.50 1.17% 216.50 72 217.00 8 26.69
2013-05-10 2049 2743692 2140 581261204 217.00 217.00 210.00 212.00 5.00 -2.3% 211.50 56 212.00 101 26.08
2013-05-13 2049 5148357 3887 1021017989 198.00 200.00 197.50 197.50 14.50 -6.84% 0.00 0 197.50 1825 24.29
2013-05-14 2049 7085886 4540 1378375270 191.00 199.00 191.00 195.00 2.50 -1.27% 195.00 211 195.50 8 29.24
2013-05-15 2049 2540224 1995 494877282 195.00 197.00 193.00 195.50 0.50 0.26% 195.00 50 195.50 22 29.31
2013-05-16 2049 1717674 1355 338472778 197.00 199.00 195.50 196.00 0.50 0.26% 196.00 70 196.50 2 29.39
2013-05-17 2049 2484888 1962 496728036 196.00 201.50 196.00 200.00 4.00 2.04% 200.00 21 200.50 40 29.99
2013-05-20 2049 1617729 1221 321517702 200.00 201.50 197.00 197.00 3.00 -1.5% 197.00 86 197.50 1 29.54
2013-05-21 2049 3443924 2648 702833947 200.50 206.00 200.50 204.50 7.50 3.81% 204.50 6 205.00 81 30.66
2013-05-22 2049 1430909 1174 290622479 206.00 207.00 201.50 202.50 2.00 -0.98% 202.50 24 203.00 26 30.36
2013-05-23 2049 2667628 2048 532001972 201.00 204.00 197.00 197.50 5.00 -2.47% 197.50 5 198.00 12 29.61
2013-05-24 2049 3503441 2633 682072824 199.00 200.50 192.00 192.50 5.00 -2.53% 192.50 35 193.00 8 28.86
2013-05-27 2049 1521446 1289 295995362 192.50 196.00 192.50 195.50 3.00 1.56% 195.00 25 195.50 27 29.31
2013-05-28 2049 942453 720 184094056 195.00 196.50 194.50 195.50 0.00 0% 195.50 10 196.00 67 29.31
2013-05-29 2049 1690453 1244 328678602 196.50 197.00 193.00 193.00 2.50 -1.28% 193.00 124 193.50 8 28.94
2013-05-30 2049 2527306 2060 481082558 191.50 192.00 188.00 192.00 1.00 -0.52% 192.00 46 192.50 93 28.79
2013-05-31 2049 1422321 1071 274652967 195.00 195.50 191.00 191.00 1.00 -0.52% 191.00 41 191.50 1 28.64
2013-06-03 2049 1151264 954 220214216 189.00 193.50 188.50 193.50 2.50 1.31% 193.00 19 193.50 98 29.01
2013-06-04 2049 1219433 998 233298703 194.00 194.00 190.00 190.00 3.50 -1.81% 190.00 24 190.50 15 28.49
2013-06-05 2049 795650 700 151848150 190.00 192.00 190.00 190.50 0.50 0.26% 190.50 18 191.00 13 28.56
2013-06-06 2049 1096594 908 208009954 189.00 191.00 188.50 190.50 0.00 0% 190.00 8 190.50 118 28.56
2013-06-07 2049 2402732 2024 446039884 191.00 192.00 180.00 184.50 6.00 -3.15% 184.00 12 184.50 3 27.66
2013-06-10 2049 2151800 1676 395468100 186.50 187.50 181.00 186.00 1.50 0.81% 185.50 2 186.00 32 27.89
2013-06-11 2049 845246 726 157106248 187.50 187.50 184.50 186.50 0.50 0.27% 186.00 2 186.50 4 27.96
2013-06-13 2049 1623254 1358 296150974 185.50 185.50 181.00 181.00 5.50 -2.95% 181.00 75 181.50 18 27.14
2013-06-14 2049 2788151 2096 497338831 182.50 182.50 175.50 180.50 0.50 -0.28% 180.00 8 180.50 21 27.06
2013-06-17 2049 1270308 1012 231384705 181.00 184.00 179.50 181.00 0.50 0.28% 181.00 81 181.50 7 27.14
2013-06-18 2049 1063330 875 191445895 182.00 182.00 179.00 180.50 0.50 -0.28% 180.00 16 180.50 5 27.06
2013-06-19 2049 1677353 1386 304652599 181.00 184.00 178.50 183.00 2.50 1.39% 183.00 36 183.50 27 27.44
2013-06-20 2049 1746935 1246 314914800 181.50 182.50 179.00 182.00 1.00 -0.55% 181.50 2 182.00 9 27.29
2013-06-21 2049 3939824 2933 734398912 179.00 192.00 177.50 188.00 6.00 3.3% 187.50 6 188.00 24 28.19
2013-06-24 2049 1204714 1017 223750516 190.00 190.00 183.00 183.00 5.00 -2.66% 183.00 30 183.50 2 27.44
2013-06-25 2049 2379033 1984 421243319 184.00 185.00 173.00 175.00 8.00 -4.37% 174.50 102 175.00 56 26.24
2013-06-26 2049 1775777 1435 313000529 179.00 179.00 174.00 175.00 0.00 0% 175.00 14 175.50 2 26.24
2013-06-27 2049 3393207 2386 608932260 177.00 182.00 176.00 180.00 5.00 2.86% 179.50 3 180.00 29 26.99
2013-06-28 2049 4085653 2868 725696387 180.00 181.00 175.50 179.00 1.00 -0.56% 178.50 17 179.00 23 26.84
2013-07-01 2049 2815015 2089 515592750 179.00 185.00 177.50 183.00 4.00 2.23% 183.00 2 183.50 2 27.44
2013-07-02 2049 1436827 1114 259663360 184.00 184.00 179.50 180.00 3.00 -1.64% 179.50 188 180.00 34 26.99
2013-07-03 2049 1743865 1351 309204666 179.50 182.00 175.00 175.50 4.50 -2.5% 175.00 76 175.50 5 26.31
2013-07-04 2049 2224885 1790 383309041 176.00 177.00 168.50 173.00 2.50 -1.42% 173.00 10 173.50 13 25.94
2013-07-05 2049 1514752 1177 265560100 176.00 176.50 173.50 175.00 2.00 1.16% 175.00 37 176.00 62 26.24
2013-07-08 2049 1192126 1042 205587420 176.50 176.50 170.50 171.50 3.50 -2% 171.00 35 171.50 51 25.71
2013-07-09 2049 1692374 1378 294705076 174.50 176.50 172.50 173.50 2.00 1.17% 173.50 35 174.00 2 26.01
2013-07-10 2049 5625217 2380 1037678247 176.00 185.50 176.00 185.50 12.00 6.92% 185.50 905 0.00 0 27.81
2013-07-11 2049 6999638 5002 1328183944 187.00 193.50 187.00 188.00 2.50 1.35% 188.00 26 188.50 5 28.19
2013-07-12 2049 2573000 2088 491617500 191.00 193.00 189.50 191.00 3.00 1.6% 190.50 22 191.00 49 28.64
2013-07-15 2049 5062938 3970 1005152174 191.50 201.00 191.50 198.50 7.50 3.93% 198.50 9 199.00 53 29.76
2013-07-16 2049 3641772 2725 727694400 200.00 202.00 198.00 200.00 1.50 0.76% 199.50 18 200.00 51 29.99
2013-07-17 2049 2161071 1787 426395987 200.00 200.00 195.50 197.00 3.00 -1.5% 197.00 40 197.50 7 29.54
2013-07-18 2049 1719828 1428 337061196 198.50 198.50 194.00 196.50 0.50 -0.25% 196.00 99 196.50 2 29.46
2013-07-19 2049 2321618 1884 453129196 198.00 199.50 192.00 194.50 2.00 -1.02% 194.00 14 194.50 27 29.16
2013-07-22 2049 1901219 1547 362391610 196.50 196.50 188.50 190.00 4.50 -2.31% 189.50 42 190.00 4 28.49
2013-07-23 2049 2026504 1712 390853776 191.50 194.50 189.00 194.00 4.00 2.11% 194.00 1 194.50 39 29.09
2013-07-24 2049 1015211 864 196873434 194.00 195.00 192.50 194.00 0.00 0% 193.50 9 194.00 3 29.09
2013-07-25 2049 1584098 1141 309773512 193.00 198.00 191.00 195.00 1.00 0.52% 194.50 12 195.00 19 29.24
2013-07-26 2049 2298983 1640 444535224 196.00 198.00 191.00 193.00 2.00 -1.03% 192.50 57 193.00 10 28.94
2013-07-29 2049 1579489 1199 301733410 194.00 194.00 189.50 190.00 3.00 -1.55% 190.00 17 190.50 20 28.49
2013-07-30 2049 1623918 1163 307743502 191.00 192.00 188.50 189.50 0.50 -0.26% 189.00 18 189.50 1 28.41
2013-07-31 2049 1844237 1173 346861293 189.50 192.00 186.00 187.50 2.00 -1.06% 187.00 4 187.50 18 28.11
2013-08-01 2049 1423906 926 264044558 186.00 187.50 184.50 185.50 2.00 -1.07% 185.00 14 185.50 4 27.81
2013-08-02 2049 2331771 1470 442714598 189.50 191.00 187.50 190.00 4.50 2.43% 190.00 14 190.50 11 28.49
2013-08-05 2049 1777499 1344 336073309 188.50 192.00 185.50 191.00 1.00 0.53% 191.00 13 191.50 37 28.64
2013-08-06 2049 2777810 1144 522580160 189.00 190.00 186.00 186.00 5.00 -2.62% 186.00 53 186.50 10 27.89
2013-08-07 2049 2019983 1596 351777025 176.00 176.00 172.50 173.00 0.00 -6.99% 173.00 119 173.50 10 25.94
2013-08-08 2049 5256507 3513 945359795 173.00 185.00 171.00 185.00 12.00 6.94% 184.00 11 185.00 212 27.74
2013-08-09 2049 2728216 2299 502903244 185.00 188.00 181.00 182.00 3.00 -1.62% 182.00 25 183.00 7 30.95
2013-08-12 2049 2179546 1738 406857648 183.00 189.50 183.00 186.00 4.00 2.2% 186.00 27 186.50 1 31.63
2013-08-13 2049 1762319 1282 329650153 189.00 189.00 186.00 187.00 1.00 0.54% 187.00 23 187.50 44 31.80
2013-08-14 2049 5402277 3793 1048920364 189.00 198.00 187.50 194.50 7.50 4.01% 194.50 6 195.00 2 33.08
2013-08-15 2049 1778865 1503 347003810 194.00 197.50 192.00 194.00 0.50 -0.26% 194.00 55 194.50 8 32.99
2013-08-16 2049 3121708 2143 614185614 193.00 200.00 193.00 196.50 2.50 1.29% 196.00 47 196.50 7 33.42
2013-08-19 2049 1703398 1322 335909705 198.50 198.50 195.00 196.50 0.00 0% 196.50 22 197.00 7 33.42
2013-08-20 2049 4554490 3464 905783817 200.00 205.00 192.50 192.50 4.00 -2.04% 192.50 115 193.00 3 32.74
2013-08-22 2049 1940746 1613 374322339 192.00 196.00 189.50 195.50 3.00 1.56% 195.00 5 195.50 10 33.25
2013-08-23 2049 1199822 959 233083646 195.50 197.00 192.00 192.00 3.50 -1.79% 192.00 57 192.50 3 32.65
2013-08-26 2049 1040066 797 201276634 194.00 195.50 191.50 191.50 0.50 -0.26% 191.50 14 192.00 3 32.57
2013-08-27 2049 1400770 1039 268888340 193.00 194.00 190.00 190.00 1.50 -0.78% 190.00 67 190.50 4 32.31
2013-08-28 2049 1302960 1086 250560215 190.00 195.00 189.50 194.50 4.50 2.37% 194.00 20 194.50 11 33.08
2013-08-29 2049 4241119 3091 850369562 199.00 204.00 198.00 198.00 3.50 1.8% 197.50 94 198.00 38 33.67
2013-08-30 2049 2118507 1510 414472372 198.00 198.00 194.00 196.00 2.00 -1.01% 195.50 15 196.00 75 33.33
2013-09-02 2049 1876404 1345 370090479 196.00 199.50 194.50 194.50 1.50 -0.77% 194.50 45 195.00 1 33.08
2013-09-03 2049 1717436 1149 336713736 195.00 198.00 194.50 195.50 1.00 0.51% 195.00 60 196.00 3 33.25
2013-09-04 2049 1202596 903 234851720 197.00 197.50 194.00 194.00 1.50 -0.77% 194.00 89 194.50 5 32.99
2013-09-05 2049 1211990 988 236596540 195.00 196.50 194.00 195.50 1.50 0.77% 195.50 7 196.00 43 33.25
2013-09-06 2049 3131829 2305 624456878 196.50 201.00 195.50 199.50 4.00 2.05% 199.00 40 199.50 8 33.93
2013-09-09 2049 1705591 1364 340158518 200.00 201.50 197.00 198.00 1.50 -0.75% 197.50 7 198.00 24 33.67
2013-09-10 2049 3723070 2659 747643000 200.00 203.00 198.00 200.00 2.00 1.01% 200.00 30 200.50 10 34.01
2013-09-11 2049 1691684 1352 336557616 201.00 202.00 196.50 199.00 1.00 -0.5% 199.00 13 199.50 28 33.84
2013-09-12 2049 4949197 3845 1012664170 200.00 208.50 198.00 207.00 8.00 4.02% 207.00 39 207.50 21 35.20
2013-09-13 2049 3182318 2210 654044554 208.00 210.00 203.00 203.00 4.00 -1.93% 203.00 86 203.50 10 34.52
2013-09-14 2049 1494761 1190 305148983 203.50 206.50 202.50 203.00 0.00 0% 203.00 33 203.50 5 34.52
2013-09-16 2049 1962447 1447 397656794 206.00 206.00 200.00 202.00 1.00 -0.49% 201.50 10 202.00 2 34.35
2013-09-17 2049 855464 676 172793494 202.00 204.00 201.00 201.50 0.50 -0.25% 201.50 5 202.00 31 34.27
2013-09-18 2049 1351505 1324 275010236 202.50 205.00 202.00 204.00 2.50 1.24% 203.50 3 204.00 34 34.69
2013-09-23 2049 2366442 2032 474340958 204.00 205.00 198.50 199.00 5.00 -2.45% 199.00 50 199.50 10 33.84
2013-09-24 2049 1169822 1128 234622295 200.00 201.50 199.00 201.00 2.00 1.01% 201.00 5 201.50 39 34.18
2013-09-25 2049 648544 662 129615508 201.00 201.50 199.50 199.50 1.50 -0.75% 199.50 18 200.00 11 33.93
2013-09-26 2049 1227466 1030 242130802 199.50 201.00 196.00 196.50 3.00 -1.5% 196.50 19 197.00 2 33.42
2013-09-27 2049 808789 755 160019433 197.00 199.00 196.50 198.00 1.50 0.76% 198.00 14 198.50 1 33.67
2013-09-30 2049 660720 576 130851840 196.00 200.00 196.00 198.00 0.00 0% 198.00 49 198.50 6 33.67
2013-10-01 2049 559330 529 111165840 198.00 199.50 197.50 199.00 1.00 0.51% 199.00 2 199.50 33 33.84
2013-10-02 2049 1169886 1058 235432700 199.50 202.50 199.50 201.00 2.00 1.01% 200.50 22 201.00 34 34.18
2013-10-03 2049 1499035 1237 304530000 203.00 205.00 201.50 202.00 1.00 0.5% 202.00 47 202.50 15 34.35
2013-10-04 2049 1257314 1178 257269742 202.00 206.50 201.00 204.50 2.50 1.24% 204.50 1 205.00 132 34.78
2013-10-07 2049 1047527 956 214486731 204.50 205.50 203.00 204.50 0.00 0% 204.50 49 205.00 58 34.78
2013-10-08 2049 2462152 2159 512792964 204.50 210.00 204.00 208.00 3.50 1.71% 208.00 51 208.50 51 35.37
2013-10-09 2049 1833587 1501 379833509 210.00 210.00 204.50 208.50 0.50 0.24% 208.00 28 208.50 65 35.46
2013-10-11 2049 2700949 2217 598691627 215.00 223.00 215.00 223.00 14.50 6.95% 223.00 3822 0.00 0 37.93
2013-10-14 2049 9125406 6449 2115300880 228.50 237.00 228.00 232.00 9.00 4.04% 231.50 8 232.00 87 39.46
2013-10-15 2049 4371778 3542 1047545664 237.00 244.50 236.50 239.00 7.00 3.02% 238.50 13 239.00 26 40.65
2013-10-16 2049 2193992 2015 519703112 237.50 239.50 233.50 236.50 2.50 -1.05% 236.50 56 237.00 2 40.22
2013-10-17 2049 1887840 1698 448717080 240.00 241.50 235.00 237.50 1.00 0.42% 237.50 7 238.00 396 40.39
2013-10-18 2049 2395259 1951 575723486 238.50 244.00 236.50 238.00 0.50 0.21% 238.00 2 238.50 4 40.48
2013-10-21 2049 1234960 1032 295168439 239.50 242.00 237.50 238.50 0.50 0.21% 238.00 45 238.50 20 40.56
2013-10-22 2049 1992588 1620 465784100 238.50 238.50 231.00 232.00 6.50 -2.73% 231.50 26 232.00 185 39.46
2013-10-23 2049 2252004 1699 522998920 232.50 236.00 230.00 230.00 2.00 -0.86% 230.00 150 230.50 4 39.12
2013-10-24 2049 2318682 1742 540829588 231.00 235.50 229.00 234.50 4.50 1.96% 234.00 12 234.50 3 39.88
2013-10-25 2049 2175614 1656 500209106 232.50 232.50 228.50 229.00 5.50 -2.35% 229.00 65 229.50 57 38.95
2013-10-28 2049 1366504 1118 311976412 229.00 231.00 226.50 227.00 2.00 -0.87% 227.00 65 228.00 10 38.61
2013-10-29 2049 2112394 1553 487441226 230.00 233.00 227.50 229.00 2.00 0.88% 229.00 32 229.50 8 38.95
2013-10-30 2049 1156918 903 265796722 230.00 232.00 228.50 229.00 0.00 0% 229.00 60 229.50 5 38.95
2013-10-31 2049 1185717 1030 273925344 229.50 232.00 228.50 232.00 3.00 1.31% 231.00 1 232.00 28 39.46
2013-11-01 2049 1493018 1288 348036676 235.00 235.00 232.00 232.00 0.00 0% 232.00 54 232.50 5 39.46
2013-11-04 2049 2339444 1781 529012612 232.00 232.00 223.50 225.00 7.00 -3.02% 225.00 2 225.50 2 38.27
2013-11-05 2049 3435755 2485 749943845 225.00 227.00 213.00 218.50 6.50 -2.89% 217.50 1 218.50 5 37.16
2013-11-06 2049 2007840 1473 436628031 219.00 220.00 215.00 217.50 1.00 -0.46% 217.50 10 218.00 4 36.99
2013-11-07 2049 2108510 1471 466928955 218.50 224.00 217.50 221.50 4.00 1.84% 221.50 4 222.00 20 37.67
2013-11-08 2049 1872807 1478 409493812 226.00 226.00 214.50 215.00 6.50 -2.93% 215.00 6 215.50 12 36.56
2013-11-11 2049 1721326 1404 370971397 215.00 218.50 211.00 217.50 2.50 1.16% 217.50 8 218.00 12 36.99
2013-11-12 2049 928572 823 200530825 219.00 219.00 213.00 216.50 1.00 -0.46% 216.50 2 217.00 137 36.82
2013-11-13 2049 608961 548 131579037 216.50 217.50 214.00 216.00 0.50 -0.23% 216.00 12 216.50 15 36.73
2013-11-14 2049 4165682 2777 942961042 219.00 231.00 219.00 231.00 15.00 6.94% 231.00 2286 0.00 0 39.29
2013-11-15 2049 4617334 3323 1083716320 234.00 239.50 229.50 230.00 1.00 -0.43% 230.00 23 231.00 32 36.51
2013-11-18 2049 1964389 1625 461562096 235.00 238.00 232.50 235.50 5.50 2.39% 235.50 2 236.00 143 37.38
2013-11-19 2049 5736722 4289 1391952215 238.00 247.50 234.00 247.00 11.50 4.88% 246.50 16 247.00 55 39.21
2013-11-20 2049 3697593 2782 907383413 247.00 248.50 242.00 242.00 5.00 -2.02% 242.00 108 243.00 6 38.41
2013-11-21 2049 1965908 1538 471346104 240.00 243.00 237.00 238.00 4.00 -1.65% 237.50 29 238.50 14 37.78
2013-11-22 2049 2518031 1946 607884319 241.00 246.50 237.00 237.00 1.00 -0.42% 237.00 7 237.50 1 37.62
2013-11-25 2049 1204933 1122 289819800 242.00 242.00 239.00 242.00 5.00 2.11% 241.50 2 242.00 64 38.41
2013-11-26 2049 1578187 1374 382792067 242.00 244.50 240.50 241.00 1.00 -0.41% 241.00 2 242.00 12 38.25
2013-11-27 2049 947937 871 228781880 242.50 243.00 240.00 240.00 1.00 -0.41% 240.00 70 241.00 7 38.10
2013-11-28 2049 4837769 3269 1202581767 243.00 251.00 242.50 247.00 7.00 2.92% 247.00 91 247.50 6 39.21
2013-11-29 2049 2070589 1468 509623305 248.00 248.50 244.50 245.50 1.50 -0.61% 245.50 8 246.00 9 38.97
2013-12-02 2049 1844352 1562 460254296 249.00 251.50 247.00 248.50 3.00 1.22% 248.50 28 249.00 18 39.44
2013-12-03 2049 4630427 3621 1181039159 248.50 259.50 248.00 255.00 6.50 2.62% 254.50 23 255.00 23 40.48
2013-12-04 2049 3535895 3005 916864805 254.00 263.00 253.50 260.00 5.00 1.96% 260.00 11 260.50 22 41.27
2013-12-05 2049 2203308 1870 565523540 258.50 261.00 255.00 255.00 5.00 -1.92% 255.00 76 255.50 2 40.48
2013-12-06 2049 1418304 1289 362502020 253.50 257.50 253.50 255.00 0.00 0% 255.00 16 255.50 3 40.48
2013-12-09 2049 1733517 1492 443586284 261.00 262.00 252.00 252.00 3.00 -1.18% 251.50 74 252.00 282 40.00
2013-12-10 2049 1411381 1157 356441774 255.00 255.50 250.50 254.00 2.00 0.79% 253.50 17 254.00 16 40.32
2013-12-11 2049 2101259 1659 529009250 255.00 258.00 246.00 250.00 4.00 -1.57% 249.50 8 250.00 15 39.68
2013-12-12 2049 968002 904 242116493 248.00 251.50 247.00 251.50 1.50 0.6% 251.00 8 251.50 14 39.92
2013-12-13 2049 980649 796 245709048 251.00 252.00 248.00 252.00 0.50 0.2% 251.50 28 252.00 5 40.00
2013-12-16 2049 1133803 898 286293250 253.50 254.00 250.50 250.50 1.50 -0.6% 250.50 1 251.00 9 39.76
2013-12-17 2049 1610116 915 403922000 251.00 253.00 249.50 250.00 0.50 -0.2% 250.00 19 250.50 4 39.68
2013-12-18 2049 1199513 996 300415250 248.50 252.00 248.50 250.00 0.00 0% 250.00 24 250.50 9 39.68
2013-12-19 2049 4147236 3169 1007156668 252.50 253.00 236.00 237.00 13.00 -5.2% 237.00 41 237.50 9 37.62
2013-12-20 2049 2711288 2225 655857348 237.00 246.00 233.50 246.00 9.00 3.8% 245.50 5 246.00 34 39.05
2013-12-23 2049 1257666 1035 305854158 246.00 246.00 241.00 243.50 2.50 -1.02% 243.50 2 244.00 28 38.65
2013-12-24 2049 2110697 1794 527969780 242.50 253.50 242.50 252.00 8.50 3.49% 252.00 10 252.50 31 40.00
2013-12-25 2049 1137190 952 284359810 252.00 252.50 247.50 249.00 3.00 -1.19% 249.00 7 249.50 11 39.52
2013-12-26 2049 922002 765 231621502 248.00 254.50 247.50 252.00 3.00 1.2% 252.00 36 252.50 17 40.00
2013-12-27 2049 1981271 1605 501131750 252.00 255.50 249.50 250.00 2.00 -0.79% 250.00 40 250.50 11 39.68
2013-12-30 2049 2136069 1751 545424095 253.00 258.00 252.00 255.00 5.00 2% 255.00 20 255.50 3 40.48
2013-12-31 2049 1836738 1368 464091095 257.00 257.00 250.50 251.50 3.50 -1.37% 251.50 5 252.00 92 39.92
2013-12-31 2049 1836738 1368 464091095 257.00 257.00 250.50 251.50 3.50 0% 251.50 5 252.00 92 39.92