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　258.00
0
0%		255.00
-3
-1.16%		 　253.50
-1.5
-0.59%		258.50
5
1.97%		258.00
-0.5
-0.19%		259.00
1
0.39%		255.00
-4
-1.54%		 　252.00
-3
-1.18%		248.50
-3.5
-1.39%		253.50
5
2.01%		255.00
1.5
0.59%		260.00
5
1.96%		 　255.50
-4.5
-1.73%		270.00
14.5
5.68%		270.00
0
0%		271.00
1
0.37%		273.00
2
0.74%		 　275.00
2
0.73%		 262.94
2 月　　　　280.00
5
1.82%		273.00
-7
-2.5%		274.00
1
0.37%		 　280.00
6
2.19%		277.00
-3
-1.07%		281.50
4.5
1.62%		289.50
8
2.84%		289.50
0
0%		 　302.00
12.5
4.32%		304.00
2
0.66%		298.00
-6
-1.97%		296.00
-2
-0.67%		291.00
-5
-1.69%		 　284.50
-6.5
-2.23%		292.50
8
2.81%		298.50
6
2.05%		303.00
4.5
1.51%		 293.69
3 月　　317.00
14
4.62%		314.00
-3
-0.95%		310.50
-3.5
-1.11%		310.50
0
0%		307.00
-3.5
-1.13%		 　302.00
-5
-1.63%		304.00
2
0.66%		301.50
-2.5
-0.82%		301.50
0
0%		293.50
-8
-2.65%		 　293.50
0
0%		290.00
-3.5
-1.19%		285.00
-5
-1.72%		291.50
6.5
2.28%		287.50
-4
-1.37%		 　281.50
-6
-2.09%		298.00
16.5
5.86%		294.00
-4
-1.34%		289.50
-4.5
-1.53%		283.00
-6.5
-2.25%		 295.00
12
4.24%		296.81
4 月293.50
-1.5
-0.51%		308.00
14.5
4.94%		304.50
-3.5
-1.14%		 　　302.50
-2
-0.66%		302.00
-0.5
-0.17%		305.50
3.5
1.16%		304.00
-1.5
-0.49%		299.00
-5
-1.64%		 　294.50
-4.5
-1.51%		305.00
10.5
3.57%		305.00
0
0%		305.00
0
0%		305.00
0
0%		 　305.00
0
0%		306.00
1
0.33%		302.00
-4
-1.31%		299.00
-3
-0.99%		285.50
-13.5
-4.52%		 　284.00
-1.5
-0.53%		292.00
8
2.82%		287.00
-5
-1.71%		 299.29
5 月　301.50
14.5
5.05%		 　295.00
-6.5
-2.16%		295.00
0
0%		293.50
-1.5
-0.51%		294.00
0.5
0.17%		293.50
-0.5
-0.17%		 　286.00
-7.5
-2.56%		284.00
-2
-0.7%		289.50
5.5
1.94%		293.00
3.5
1.21%		295.00
2
0.68%		 　297.00
2
0.68%		298.00
1
0.34%		296.00
-2
-0.67%		296.00
0
0%		301.50
5.5
1.86%		 　305.00
3.5
1.16%		307.00
2
0.66%		308.00
1
0.33%		306.00
-2
-0.65%		308.00
2
0.65%		 297.48
6 月　　309.00
1
0.32%		310.00
1
0.32%		315.00
5
1.61%		318.00
3
0.95%		 　317.50
-0.5
-0.16%		320.50
3
0.94%		325.00
4.5
1.4%		321.50
-3.5
-1.08%		321.00
-0.5
-0.16%		 　317.50
-3.5
-1.09%		319.00
1.5
0.47%		319.00
0
0%		317.00
-2
-0.63%		311.00
-6
-1.89%		 　310.00
-1
-0.32%		313.50
3.5
1.13%		316.00
2.5
0.8%		325.50
9.5
3.01%		344.50
19
5.84%		 　368.50
24
6.97%		 323.78
7 月362.00
-6.5
-1.76%		359.50
-2.5
-0.69%		359.50
0
0%		350.00
-9.5
-2.64%		 　359.50
9.5
2.71%		354.50
-5
-1.39%		347.00
-7.5
-2.12%		341.00
-6
-1.73%		322.00
-19
-5.57%		 　332.00
10
3.11%		324.50
-7.5
-2.26%		320.00
-4.5
-1.39%		316.00
-4
-1.25%		323.50
7.5
2.37%		 　322.00
-1.5
-0.46%		335.50
13.5
4.19%		 334.00
-1.5
-0.45%		324.00
-10
-2.99%		 　320.00
-4
-1.23%		321.00
1
0.31%		328.50
7.5
2.34%		326.00
-2.5
-0.76%		335.17
8 月337.50
11.5
3.53%		 　345.00
7.5
2.22%		329.50
-15.5
-4.49%		309.50
-20
-6.07%		314.00
4.5
1.45%		306.50
-7.5
-2.39%		 　310.00
3.5
1.14%		288.50
-21.5
-6.94%		288.50
0
0%		272.50
-16
-5.55%		264.00
-8.5
-3.12%		 　268.50
4.5
1.7%		281.50
13
4.84%		280.00
-1.5
-0.53%		283.00
3
1.07%		282.50
-0.5
-0.18%		 　285.50
3
1.06%		286.00
0.5
0.18%		286.50
0.5
0.17%		288.50
2
0.7%		292.00
3.5
1.21%		 295.87
9 月290.00
-2
-0.68%		280.00
-10
-3.45%		283.50
3.5
1.25%		288.50
5
1.76%		286.50
-2
-0.69%		 　　297.50
11
3.84%		294.50
-3
-1.01%		290.00
-4.5
-1.53%		285.00
-5
-1.72%		 　278.00
-7
-2.46%		275.50
-2.5
-0.9%		276.50
1
0.36%		293.00
16.5
5.97%		288.00
-5
-1.71%		 　280.00
-8
-2.78%		275.50
-4.5
-1.61%		266.00
-9.5
-3.45%		259.00
-7
-2.63%		256.00
-3
-1.16%		 　262.00
6
2.34%		272.00
10
3.82%		 279.4
10 月270.00
-2
-0.74%		265.50
-4.5
-1.67%		265.00
-0.5
-0.19%		 　270.00
5
1.89%		267.50
-2.5
-0.93%		258.00
-9.5
-3.55%		257.00
-1
-0.39%		 　　239.50
-17.5
-6.81%		249.50
10
4.18%		249.00
-0.5
-0.2%		258.00
9
3.61%		244.50
-13.5
-5.23%		 　247.50
3
1.23%		245.00
-2.5
-1.01%		242.00
-3
-1.22%		232.50
-9.5
-3.93%		235.00
2.5
1.08%		 　226.00
-9
-3.83%		233.50
7.5
3.32%		238.00
4.5
1.93%		238.00
0
0%		240.00
2
0.84%		248.23
11 月 　227.50
-12.5
-5.21%		225.50
-2
-0.88%		229.50
4
1.77%		222.00
-7.5
-3.27%		231.50
9.5
4.28%		 　232.00
0.5
0.22%		230.50
-1.5
-0.65%		236.00
5.5
2.39%		237.50
1.5
0.64%		246.00
8.5
3.58%		 　239.00
-7
-2.85%		236.00
-3
-1.26%		232.00
-4
-1.69%		239.50
7.5
3.23%		240.00
0.5
0.21%		 　250.00
10
4.17%		261.50
11.5
4.6%		263.00
1.5
0.57%		259.00
-4
-1.52%		260.00
1
0.39%		 242.06
12 月263.00
3
1.15%		256.50
-6.5
-2.47%		269.00
12.5
4.87%		266.50
-2.5
-0.93%		267.50
1
0.38%		 　269.00
1.5
0.56%		262.50
-6.5
-2.42%		260.00
-2.5
-0.95%		262.00
2
0.77%		262.50
0.5
0.19%		 　259.50
-3
-1.14%		257.00
-2.5
-0.96%		257.00
0
0%		258.50
1.5
0.58%		255.00
-3.5
-1.35%		 　263.50
8.5
3.33%		263.50
0
0%		265.00
1.5
0.57%		263.50
-1.5
-0.57%		264.00
0.5
0.19%		266.00
2
0.76%		 266.50
0.5
0.19%		266.00
-0.5
-0.19%		265.00
-1
-0.38%		263.11

說明:最高漲幅:6.97%最低跌幅:-6.94% 最高價:368.50最低價:222.00平均價:286.21,灰色底表示週末,漲146天(861)元,跌148天(-732.5)元,平盤20天
7%=2,6%=4,5%=11,4%=17,3%=12,2%=31,1%=45,0%=44,-0%=3,-1%=3,-2%=4,-3%=5,-4%=15,-5%=19,-6%=38,-7%=61,

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
2014-01-02 2049 3252739 2415 838498423 255.00 259.50 253.00 258.00 6.50 0% 257.50 82 258.00 17 40.95
2014-01-03 2049 2234033 1685 568546915 258.00 258.00 252.00 255.00 3.00 -1.16% 255.00 199 255.50 8 40.48
2014-01-06 2049 983688 834 249427590 257.00 257.50 251.00 253.50 1.50 -0.59% 253.50 28 254.00 12 40.24
2014-01-07 2049 2027621 1611 521583718 254.50 259.00 253.50 258.50 5.00 1.97% 258.00 135 258.50 13 41.03
2014-01-08 2049 2311263 1827 600480712 259.50 262.00 257.00 258.00 0.50 -0.19% 258.00 79 259.00 15 40.95
2014-01-09 2049 1345057 1086 348585206 261.00 261.50 255.50 259.00 1.00 0.39% 258.50 1 259.00 5 41.11
2014-01-10 2049 2035293 1385 520770215 260.00 261.50 253.00 255.00 4.00 -1.54% 255.00 116 255.50 13 40.48
2014-01-13 2049 979469 928 248206188 255.50 257.00 251.50 252.00 3.00 -1.18% 252.00 6 252.50 26 40.00
2014-01-14 2049 1465618 1274 365092558 252.00 254.00 245.00 248.50 3.50 -1.39% 248.50 16 249.00 2 39.44
2014-01-15 2049 1586009 1435 402430771 251.50 255.50 250.00 253.50 5.00 2.01% 253.50 3 254.00 10 40.24
2014-01-16 2049 1056806 941 269532530 255.50 256.50 253.50 255.00 1.50 0.59% 255.00 326 255.50 26 40.48
2014-01-17 2049 4426112 2772 1150797348 257.00 262.00 256.00 260.00 5.00 1.96% 260.00 178 260.50 6 41.27
2014-01-20 2049 3458497 2785 885559971 260.50 262.00 254.00 255.50 4.50 -1.73% 255.00 706 255.50 7 40.56
2014-01-21 2049 7728059 5113 2057577810 257.00 272.00 256.00 270.00 14.50 5.68% 270.00 247 270.50 24 42.86
2014-01-22 2049 5281566 3888 1427596820 268.50 273.50 266.50 270.00 0.00 0% 270.00 92 271.00 7 42.86
2014-01-23 2049 2582667 2084 696710590 271.50 273.50 267.00 271.00 1.00 0.37% 270.50 7 271.00 19 43.02
2014-01-24 2049 2998438 2425 830662336 270.00 282.00 269.00 273.00 2.00 0.74% 272.50 24 273.00 5 43.33
2014-01-27 2049 2341843 1916 642891886 271.50 277.50 270.00 275.00 2.00 0.73% 275.00 21 275.50 11 43.65
2014-02-05 2049 4458858 3195 1258432140 271.00 288.00 271.00 280.00 5.00 1.82% 280.00 16 280.50 4 44.44
2014-02-06 2049 4109995 3006 1142359619 286.00 288.00 272.50 273.00 7.00 -2.5% 273.00 37 273.50 21 43.33
2014-02-07 2049 2023464 1547 554854136 275.00 278.00 270.50 274.00 1.00 0.37% 273.50 8 274.00 210 43.49
2014-02-10 2049 3075739 2434 863360420 277.00 284.50 276.50 280.00 6.00 2.19% 279.50 2 280.00 13 44.44
2014-02-11 2049 1670749 1466 469443973 281.50 286.00 277.00 277.00 3.00 -1.07% 277.00 37 277.50 13 43.97
2014-02-12 2049 1460805 1225 410858705 282.00 283.00 279.00 281.50 4.50 1.62% 281.50 6 282.00 16 44.68
2014-02-13 2049 3892566 3097 1125659771 283.00 293.50 282.50 289.50 8.00 2.84% 289.00 361 289.50 13 45.95
2014-02-14 2049 2603371 2214 761952219 294.00 296.00 288.50 289.50 0.00 0% 289.50 14 290.00 15 45.95
2014-02-17 2049 3102440 2707 933928000 295.00 306.50 294.50 302.00 12.50 4.32% 301.50 11 302.00 9 47.94
2014-02-18 2049 2645287 2218 805213072 302.00 309.00 300.50 304.00 2.00 0.66% 303.50 15 304.00 78 48.25
2014-02-19 2049 2648632 2209 791011836 301.00 303.00 296.00 298.00 6.00 -1.97% 297.50 53 298.00 34 47.30
2014-02-20 2049 2205699 1876 659025904 300.00 303.50 296.00 296.00 2.00 -0.67% 296.00 10 296.50 7 46.98
2014-02-21 2049 3840763 2940 1137779796 299.00 303.00 290.00 291.00 5.00 -1.69% 291.00 21 291.50 8 46.19
2014-02-24 2049 3500784 2695 1009886940 291.50 295.50 283.50 284.50 6.50 -2.23% 284.50 101 285.00 133 45.16
2014-02-25 2049 3489514 2792 1006057088 285.00 293.50 281.00 292.50 8.00 2.81% 292.00 10 292.50 21 46.43
2014-02-26 2049 2538087 2257 753608926 292.50 302.00 290.00 298.50 6.00 2.05% 298.00 51 298.50 16 47.38
2014-02-27 2049 2211689 1783 667768578 301.00 304.50 300.00 303.00 4.50 1.51% 302.50 2 303.00 7 48.10
2014-03-03 2049 4302110 3733 1349140760 303.00 319.50 301.00 317.00 14.00 4.62% 316.50 14 317.00 26 50.32
2014-03-04 2049 3861207 3294 1229907498 320.00 326.00 314.00 314.00 3.00 -0.95% 314.00 44 315.00 2 49.84
2014-03-05 2049 3257568 2649 1018393334 318.00 320.50 309.00 310.50 3.50 -1.11% 310.50 10 311.00 8 49.29
2014-03-06 2049 1711303 1473 533172566 312.50 316.50 309.50 310.50 0.00 0% 310.50 8 311.50 6 49.29
2014-03-07 2049 1637066 1417 505133262 315.00 315.00 304.00 307.00 3.50 -1.13% 307.00 17 307.50 2 48.73
2014-03-10 2049 1984372 1545 600780520 303.00 307.00 301.00 302.00 5.00 -1.63% 302.00 77 304.00 4 47.94
2014-03-11 2049 2319048 1948 712924092 302.50 311.00 302.50 304.00 2.00 0.66% 304.00 16 305.00 5 48.25
2014-03-12 2049 1478623 1282 447768820 302.00 306.00 300.00 301.50 2.50 -0.82% 301.50 7 302.00 3 47.86
2014-03-13 2049 2228161 1780 676781031 303.00 306.50 301.50 301.50 0.00 0% 301.50 27 302.00 2 47.86
2014-03-14 2049 3052358 2424 900860134 300.00 300.00 292.00 293.50 8.00 -2.65% 293.50 43 295.00 49 46.59
2014-03-17 2049 1612407 1295 476930158 294.00 299.00 293.50 293.50 0.00 0% 293.00 31 293.50 1 46.59
2014-03-18 2049 1867509 1558 546566619 296.50 297.50 289.00 290.00 3.50 -1.19% 290.00 47 290.50 1 46.03
2014-03-19 2049 2102198 1801 603830326 290.00 292.50 284.00 285.00 5.00 -1.72% 285.00 1 285.50 4 45.24
2014-03-20 2049 1544282 1381 446498694 283.50 291.50 283.50 291.50 6.50 2.28% 291.00 7 291.50 21 46.27
2014-03-21 2049 1862966 1565 540820140 293.00 295.00 286.50 287.50 4.00 -1.37% 287.50 6 288.00 2 45.63
2014-03-24 2049 2047555 1635 578650120 285.00 287.00 280.00 281.50 6.00 -2.09% 281.50 5 282.00 3 44.68
2014-03-25 2049 3584379 2356 1048330442 285.00 298.00 283.00 298.00 16.50 5.86% 297.50 8 298.00 22 47.30
2014-03-26 2049 1756474 1497 519718278 298.00 299.50 293.50 294.00 4.00 -1.34% 294.00 1 294.50 3 46.67
2014-03-27 2049 2280353 1532 664378032 294.00 296.00 288.00 289.50 4.50 -1.53% 289.50 16 290.00 530 45.95
2014-03-28 2049 2437616 2060 702826316 290.50 295.00 283.00 283.00 6.50 -2.25% 283.00 30 283.50 7 44.92
2014-03-31 2049 1963786 1680 569534584 286.00 295.00 284.00 295.00 12.00 4.24% 294.50 29 295.00 78 46.83
2014-04-01 2049 1441822 1258 425524237 295.50 298.00 293.00 293.50 1.50 -0.51% 293.50 66 294.00 1 36.87
2014-04-02 2049 4386403 3592 1332278318 295.00 309.00 295.00 308.00 14.50 4.94% 307.50 3 308.00 53 38.69
2014-04-03 2049 1925302 1637 588302308 310.00 310.00 303.00 304.50 3.50 -1.14% 304.50 1 305.00 10 38.25
2014-04-07 2049 1302285 1151 393903685 300.50 306.50 300.00 302.50 2.00 -0.66% 302.50 17 303.00 3 38.00
2014-04-08 2049 1821969 1501 553909138 303.00 308.00 300.00 302.00 0.50 -0.17% 302.00 51 303.00 1 37.94
2014-04-09 2049 1406758 1288 430845544 307.00 308.00 304.00 305.50 3.50 1.16% 305.00 37 306.00 7 38.38
2014-04-10 2049 1364733 1122 417797832 308.00 309.50 303.00 304.00 1.50 -0.49% 304.00 16 304.50 1 38.19
2014-04-11 2049 2040144 1675 609045556 300.00 304.00 293.50 299.00 5.00 -1.64% 298.50 3 299.00 3 37.56
2014-04-14 2049 1304425 1123 389124800 299.50 304.50 294.50 294.50 4.50 -1.51% 294.50 20 295.50 10 37.00
2014-04-15 2049 2363468 2026 716629240 297.00 307.00 296.50 305.00 10.50 3.57% 304.50 2 305.00 8 38.32
2014-04-16 2049 2447908 2064 753045940 307.00 311.00 304.00 305.00 0.00 0% 305.00 130 305.50 1 38.32
2014-04-17 2049 1240194 1001 380994670 307.00 310.50 305.00 305.00 0.00 0% 305.00 84 305.50 2 38.32
2014-04-18 2049 1252955 1028 383773775 306.50 310.00 303.50 305.00 0.00 0% 305.00 217 305.50 18 38.32
2014-04-21 2049 1359440 967 416047700 306.00 308.50 305.00 305.00 0.00 0% 305.00 65 306.50 11 38.32
2014-04-22 2049 705984 639 216105620 307.00 307.50 303.00 306.00 1.00 0.33% 306.00 26 306.50 1 38.44
2014-04-23 2049 1185949 938 362535598 307.00 309.00 302.00 302.00 4.00 -1.31% 302.00 20 303.50 2 37.94
2014-04-24 2049 1283658 1154 385216742 302.00 304.00 299.00 299.00 3.00 -0.99% 299.00 3 299.50 1 37.56
2014-04-25 2049 3490969 2681 1012831010 299.00 302.50 283.00 285.50 13.50 -4.52% 285.50 9 286.00 3 35.87
2014-04-28 2049 3055705 2334 867894763 281.00 288.50 281.00 284.00 1.50 -0.53% 283.50 6 284.00 27 35.68
2014-04-29 2049 2253178 1870 654377654 286.00 293.00 286.00 292.00 8.00 2.82% 291.50 6 292.00 20 36.68
2014-04-30 2049 1777158 1451 516690004 295.00 298.00 286.00 287.00 5.00 -1.71% 287.00 45 287.50 4 36.06
2014-05-02 2049 3961931 3075 1179304183 288.00 302.00 287.50 301.50 14.50 5.05% 301.00 1 301.50 42 37.88
2014-05-05 2049 2498860 2074 738857111 300.00 300.00 294.00 295.00 6.50 -2.16% 295.00 12 295.50 6 31.75
2014-05-06 2049 2032282 1653 595079690 295.50 296.50 289.50 295.00 0.00 0% 294.00 4 295.00 28 31.75
2014-05-07 2049 1088067 1010 319411655 295.00 296.50 291.50 293.50 1.50 -0.51% 293.00 14 293.50 69 31.59
2014-05-08 2049 1251018 1075 370565792 295.00 299.50 294.00 294.00 0.50 0.17% 294.00 41 295.00 2 31.65
2014-05-09 2049 832073 687 245118417 297.00 297.50 293.00 293.50 0.50 -0.17% 293.00 16 293.50 10 31.59
2014-05-12 2049 1646293 1316 474438521 293.50 293.50 285.00 286.00 7.50 -2.56% 285.50 48 286.50 2 30.79
2014-05-13 2049 1841228 1570 524866044 288.00 291.00 282.00 284.00 2.00 -0.7% 283.50 32 284.00 4 30.57
2014-05-14 2049 1471498 1250 420419920 285.00 289.50 281.00 289.50 5.50 1.94% 289.00 34 289.50 21 31.16
2014-05-15 2049 1851042 1428 543917348 292.50 296.00 292.00 293.00 3.50 1.21% 293.00 28 294.00 8 31.54
2014-05-16 2049 928759 789 271834405 291.00 295.00 290.00 295.00 2.00 0.68% 294.00 2 295.00 56 31.75
2014-05-19 2049 1814124 1342 542085828 297.00 302.00 294.50 297.00 2.00 0.68% 297.00 56 298.00 11 31.97
2014-05-20 2049 2762453 2077 834535494 299.00 306.00 296.00 298.00 1.00 0.34% 298.00 17 298.50 1 32.08
2014-05-21 2049 1556532 1284 464867972 298.00 302.50 296.00 296.00 2.00 -0.67% 296.00 3 296.50 4 31.86
2014-05-22 2049 1331234 1116 395575764 298.00 300.00 295.00 296.00 0.00 0% 295.50 26 296.00 48 31.86
2014-05-23 2049 1605387 1311 481618487 297.00 303.00 296.50 301.50 5.50 1.86% 301.00 21 301.50 13 32.45
2014-05-26 2049 2056546 1815 629487530 304.50 308.50 304.00 305.00 3.50 1.16% 305.00 23 305.50 5 32.83
2014-05-27 2049 1115722 943 341170154 306.00 307.50 303.50 307.00 2.00 0.66% 306.50 4 307.00 133 33.05
2014-05-28 2049 2489185 1923 766563980 308.00 310.50 305.00 308.00 1.00 0.33% 308.00 5 308.50 19 33.15
2014-05-29 2049 4485746 3468 1398899776 310.50 316.50 306.00 306.00 2.00 -0.65% 306.00 82 307.00 5 32.94
2014-05-30 2049 2702611 1763 825859188 307.00 309.00 301.50 308.00 2.00 0.65% 307.00 5 308.00 61 33.15
2014-06-03 2049 1880354 1528 581506386 309.00 311.50 306.50 309.00 1.00 0.32% 309.00 34 309.50 1 33.26
2014-06-04 2049 3402473 2621 1068070630 313.00 318.00 310.00 310.00 1.00 0.32% 310.00 130 311.00 6 33.37
2014-06-05 2049 1834133 1545 574589895 310.00 317.00 308.50 315.00 5.00 1.61% 314.50 5 315.00 5 33.91
2014-06-06 2049 2992064 2350 956628352 319.00 322.00 317.50 318.00 3.00 0.95% 318.00 3 318.50 13 34.23
2014-06-09 2049 1381088 1111 438791925 318.50 320.00 316.00 317.50 0.50 -0.16% 317.50 29 318.00 18 34.18
2014-06-10 2049 1973515 1633 634584800 320.00 324.00 320.00 320.50 3.00 0.94% 320.50 1 321.00 22 34.50
2014-06-11 2049 3022121 2412 984053325 324.00 329.00 321.50 325.00 4.50 1.4% 325.00 118 325.50 1 34.98
2014-06-12 2049 1547989 1292 500575448 325.00 327.50 321.50 321.50 3.50 -1.08% 321.50 16 322.00 1 34.61
2014-06-13 2049 1664368 1414 531869628 321.50 323.00 315.00 321.00 0.50 -0.16% 320.00 18 321.00 14 34.55
2014-06-16 2049 797646 710 254162095 320.00 320.00 317.00 317.50 3.50 -1.09% 317.50 17 318.50 4 34.18
2014-06-17 2049 995621 807 319465599 318.50 323.50 318.50 319.00 1.50 0.47% 319.00 18 319.50 3 34.34
2014-06-18 2049 1231788 1095 394683872 321.00 322.50 317.50 319.00 0.00 0% 319.00 49 319.50 6 34.34
2014-06-19 2049 1731867 988 551414839 320.00 323.50 317.00 317.00 2.00 -0.63% 316.50 27 317.00 1 34.12
2014-06-20 2049 1488095 1235 468460735 319.50 319.50 311.00 311.00 6.00 -1.89% 311.00 62 313.00 10 33.48
2014-06-23 2049 1563510 1241 488322100 313.50 315.00 309.00 310.00 1.00 -0.32% 310.00 30 311.00 77 33.37
2014-06-24 2049 862647 758 269889364 312.00 314.00 311.50 313.50 3.50 1.13% 313.50 21 314.00 22 33.75
2014-06-25 2049 826228 657 260446699 313.00 317.00 311.50 316.00 2.50 0.8% 316.00 11 316.50 8 34.02
2014-06-26 2049 2875948 2271 932475054 318.50 326.50 318.00 325.50 9.50 3.01% 325.00 33 325.50 5 35.04
2014-06-27 2049 8032600 5376 2147483647 327.00 348.00 327.00 344.50 19.00 5.84% 344.00 5 344.50 11 37.08
2014-06-30 2049 7698562 5536 2147483647 346.00 368.50 341.00 368.50 24.00 6.97% 368.50 60 0.00 0 39.67
2014-07-01 2049 4633768 3942 1715208748 370.00 378.00 361.50 362.00 6.50 -1.76% 362.00 26 362.50 1 38.97
2014-07-02 2049 4272270 3629 1553617430 365.00 375.00 352.00 359.50 2.50 -0.69% 359.50 9 360.00 14 38.70
2014-07-03 2049 2437127 1975 881382139 360.00 367.50 358.00 359.50 0.00 0% 359.50 28 360.00 6 38.70
2014-07-04 2049 2403426 2074 852746100 362.00 365.00 350.00 350.00 9.50 -2.64% 350.00 46 350.50 3 37.67
2014-07-07 2049 2287495 1952 805086437 351.00 359.50 343.00 359.50 9.50 2.71% 359.00 4 359.50 37 38.70
2014-07-08 2049 1345090 1224 479256896 359.50 361.00 353.50 354.50 5.00 -1.39% 354.50 7 355.00 3 38.16
2014-07-09 2049 2515441 2119 882368468 356.00 359.00 346.50 347.00 7.50 -2.12% 347.00 39 347.50 1 37.35
2014-07-10 2049 2990804 2467 1030569468 348.00 350.00 340.00 341.00 6.00 -1.73% 341.00 34 341.50 1 36.71
2014-07-11 2049 5002539 3926 1646555370 337.00 339.00 318.00 322.00 19.00 -5.57% 322.00 17 323.00 4 34.66
2014-07-14 2049 3375877 2534 1116350541 325.00 336.00 325.00 332.00 10.00 3.11% 331.50 3 332.00 76 35.74
2014-07-15 2049 2296947 1763 751163685 333.50 334.00 324.50 324.50 7.50 -2.26% 324.50 51 325.00 70 34.93
2014-07-16 2049 2172248 1695 695930968 324.50 327.00 317.00 320.00 4.50 -1.39% 319.50 13 320.00 13 34.45
2014-07-17 2049 2198934 1695 697590880 321.00 324.00 313.50 316.00 4.00 -1.25% 316.00 29 316.50 2 34.02
2014-07-18 2049 2645467 1988 848396110 313.00 324.00 313.00 323.50 7.50 2.37% 322.50 3 323.50 36 34.82
2014-07-21 2049 1362423 1179 442133629 326.00 329.00 322.00 322.00 1.50 -0.46% 322.00 12 323.00 4 34.66
2014-07-22 2049 4237546 3409 1408693668 327.00 339.00 323.50 335.50 13.50 4.19% 335.50 19 336.00 54 36.11
2014-07-24 2049 4185323 3088 1412806882 335.50 342.00 332.50 334.00 1.50 -0.45% 334.00 33 334.50 6 35.95
2014-07-25 2049 2501651 2084 821445028 335.50 339.00 322.00 324.00 10.00 -2.99% 324.00 10 324.50 4 34.88
2014-07-28 2049 1660082 1366 535290904 326.00 328.50 316.50 320.00 4.00 -1.23% 320.00 33 320.50 10 34.45
2014-07-29 2049 3055120 2556 996426140 325.00 335.00 320.00 321.00 1.00 0.31% 321.00 23 322.00 1 34.55
2014-07-30 2049 2009687 1583 657442023 324.00 331.00 321.00 328.50 7.50 2.34% 328.50 1 329.00 22 35.36
2014-07-31 2049 1533011 1267 499559097 328.50 332.50 320.00 326.00 2.50 -0.76% 325.50 10 326.00 4 35.09
2014-08-01 2049 2467357 1964 821182975 326.00 339.00 326.00 337.50 11.50 3.53% 337.00 1 337.50 11 36.33
2014-08-04 2049 3728272 2909 1289486840 341.00 353.50 339.00 345.00 7.50 2.22% 345.00 19 346.00 5 37.14
2014-08-05 2049 3887193 2991 1310804883 346.50 348.00 328.00 329.50 15.50 -4.49% 329.50 4 330.00 36 35.47
2014-08-06 2049 5403007 4081 1697652698 321.00 324.50 297.00 309.50 0.00 -6.07% 309.50 15 310.00 28 33.32
2014-08-07 2049 2695776 2049 850716601 317.00 323.00 311.00 314.00 4.50 1.45% 313.50 9 314.50 12 33.80
2014-08-08 2049 3869179 2998 1189142632 316.00 316.50 301.00 306.50 7.50 -2.39% 306.50 6 307.00 3 32.99
2014-08-11 2049 3103811 2232 963126654 315.00 315.00 303.50 310.00 3.50 1.14% 310.00 33 310.50 31 33.37
2014-08-12 2049 9254786 6311 2147483647 298.50 299.00 288.50 288.50 21.50 -6.94% 0.00 0 288.50 719 32.56
2014-08-13 2049 4947929 3757 1418269342 287.00 291.00 282.50 288.50 0.00 0% 288.00 26 288.50 21 32.56
2014-08-14 2049 6982173 5324 1955893594 291.00 292.50 272.50 272.50 16.00 -5.55% 272.50 17 273.00 1 30.76
2014-08-15 2049 6288458 4946 1671987828 272.50 273.00 262.00 264.00 8.50 -3.12% 264.00 53 264.50 2 29.80
2014-08-18 2049 3618530 2942 973223600 264.00 273.00 264.00 268.50 4.50 1.7% 268.50 42 269.00 8 30.30
2014-08-19 2049 5726463 4289 1605128678 273.00 287.00 271.00 281.50 13.00 4.84% 281.50 49 282.00 1 31.77
2014-08-20 2049 4700263 3739 1330819429 284.50 289.00 276.00 280.00 1.50 -0.53% 280.00 34 280.50 15 31.60
2014-08-21 2049 3493697 2744 975386145 280.00 283.00 274.00 283.00 3.00 1.07% 282.50 17 283.50 10 31.94
2014-08-22 2049 2564973 2116 726641337 283.50 286.00 281.00 282.50 0.50 -0.18% 282.50 3 283.00 25 31.88
2014-08-25 2049 3561114 2779 1022642538 286.00 290.00 283.50 285.50 3.00 1.06% 285.50 42 286.00 2 32.22
2014-08-26 2049 2729227 2294 786450603 286.00 292.00 284.50 286.00 0.50 0.18% 285.50 57 286.00 2 32.28
2014-08-27 2049 1887691 1531 545112699 290.00 291.00 286.50 286.50 0.50 0.17% 286.50 80 287.00 3 32.34
2014-08-28 2049 2934024 2299 854051008 290.00 294.00 288.00 288.50 2.00 0.7% 288.50 20 289.00 4 32.56
2014-08-29 2049 1931814 1555 562264630 291.50 292.00 288.00 292.00 3.50 1.21% 291.50 2 292.00 58 32.96
2014-09-01 2049 1754219 1426 513010548 294.50 296.00 290.00 290.00 2.00 -0.68% 290.00 70 291.00 2 32.73
2014-09-02 2049 3370504 2718 952189128 290.00 290.00 280.00 280.00 10.00 -3.45% 280.00 97 281.00 17 31.60
2014-09-03 2049 2570951 2052 724336535 283.50 284.00 277.00 283.50 3.50 1.25% 283.50 5 284.00 30 32.00
2014-09-04 2049 2419685 1948 693523300 282.00 290.00 280.50 288.50 5.00 1.76% 288.00 45 288.50 9 32.56
2014-09-05 2049 1581570 1291 455612660 290.00 290.00 286.00 286.50 2.00 -0.69% 286.50 32 288.00 3 32.34
2014-09-09 2049 3698508 2995 1085808120 290.50 298.00 288.00 297.50 11.00 3.84% 297.00 34 297.50 23 33.58
2014-09-10 2049 2267704 1832 669224088 297.00 297.50 293.00 294.50 3.00 -1.01% 294.50 12 295.00 7 33.24
2014-09-11 2049 2495481 1956 736680838 297.00 299.50 290.00 290.00 4.50 -1.53% 290.00 52 291.00 3 32.73
2014-09-12 2049 2204786 1790 632679582 293.00 293.00 284.00 285.00 5.00 -1.72% 285.00 21 285.50 6 32.17
2014-09-15 2049 2952311 2486 820976587 280.50 282.00 275.50 278.00 7.00 -2.46% 277.50 47 278.00 1 31.38
2014-09-16 2049 2292430 1868 629914441 279.00 279.50 272.50 275.50 2.50 -0.9% 275.50 17 276.00 7 31.09
2014-09-17 2049 1959166 1736 546840376 278.50 283.50 276.00 276.50 1.00 0.36% 276.50 39 277.00 3 31.21
2014-09-18 2049 3829983 3120 1094696019 279.00 293.00 277.00 293.00 16.50 5.97% 292.50 3 293.00 45 33.07
2014-09-19 2049 4014664 2868 1165699732 293.00 296.50 288.00 288.00 5.00 -1.71% 288.00 29 289.00 2 32.51
2014-09-22 2049 2604890 2120 732070136 285.00 285.00 278.00 280.00 8.00 -2.78% 280.00 72 280.50 3 31.60
2014-09-23 2049 2263349 1848 629011984 279.00 282.00 275.50 275.50 4.50 -1.61% 275.50 48 276.00 7 31.09
2014-09-24 2049 4563947 3641 1227919190 275.50 276.50 265.00 266.00 9.50 -3.45% 266.00 73 266.50 1 30.02
2014-09-25 2049 5063839 4078 1324336887 269.00 271.00 255.50 259.00 7.00 -2.63% 258.50 8 259.00 3 29.23
2014-09-26 2049 3489401 2753 891660458 253.00 259.50 252.00 256.00 3.00 -1.16% 256.00 28 256.50 2 28.89
2014-09-29 2049 2955739 2136 771487857 261.00 264.00 257.50 262.00 6.00 2.34% 261.50 75 262.00 2 29.57
2014-09-30 2049 4770466 3819 1286179252 262.00 278.00 261.00 272.00 10.00 3.82% 272.00 24 272.50 8 30.70
2014-10-01 2049 2450968 2018 666275337 272.00 274.50 269.00 270.00 2.00 -0.74% 270.00 19 271.00 6 30.47
2014-10-02 2049 1951174 1659 517692038 265.00 267.50 263.00 265.50 4.50 -1.67% 265.00 41 266.00 3 29.97
2014-10-03 2049 1658675 1436 445036400 267.00 272.00 265.00 265.00 0.50 -0.19% 265.00 22 265.50 3 29.91
2014-10-06 2049 1517497 1316 409843184 268.00 272.50 267.00 270.00 5.00 1.89% 269.50 16 270.00 14 30.47
2014-10-07 2049 1440743 1183 385326610 270.00 270.00 266.00 267.50 2.50 -0.93% 267.00 4 267.50 1 30.19
2014-10-08 2049 2835292 2210 738169628 266.00 266.50 258.00 258.00 9.50 -3.55% 258.00 28 259.00 5 29.12
2014-10-09 2049 2938551 2596 770796658 266.00 269.00 256.00 257.00 1.00 -0.39% 257.00 2 257.50 1 29.01
2014-10-13 2049 4448582 3524 1089779262 247.00 252.00 239.50 239.50 17.50 -6.81% 239.50 225 240.00 2 27.03
2014-10-14 2049 3390343 2704 824906564 239.50 249.50 239.50 249.50 10.00 4.18% 249.00 6 249.50 103 28.16
2014-10-15 2049 2386398 1960 592558796 248.50 252.00 244.50 249.00 0.50 -0.2% 248.50 17 249.00 12 28.10
2014-10-16 2049 3881234 3118 975383872 245.50 259.50 241.00 258.00 9.00 3.61% 258.00 65 258.50 17 29.12
2014-10-17 2049 3558289 2914 889013594 258.00 258.00 244.50 244.50 13.50 -5.23% 244.50 48 245.00 1 27.60
2014-10-20 2049 2151177 1773 537007396 248.00 253.50 247.50 247.50 3.00 1.23% 247.50 9 248.00 17 27.93
2014-10-21 2049 1521071 1403 371635037 246.00 247.00 241.00 245.00 2.50 -1.01% 244.50 14 245.00 11 27.65
2014-10-22 2049 2484028 2098 612876360 250.00 252.00 242.00 242.00 3.00 -1.22% 241.50 20 242.00 6 27.31
2014-10-23 2049 5543893 4537 1300314393 242.00 245.50 227.50 232.50 9.50 -3.93% 232.50 16 233.00 1 26.24
2014-10-24 2049 4168952 3521 973745720 233.00 238.00 228.00 235.00 2.50 1.08% 235.00 5 235.50 19 26.52
2014-10-27 2049 4080927 3294 935206929 239.00 239.00 224.00 226.00 9.00 -3.83% 225.50 5 226.00 1 25.51
2014-10-28 2049 6681565 5284 1511606710 230.00 236.00 216.00 233.50 7.50 3.32% 233.00 36 233.50 13 26.35
2014-10-29 2049 4252228 3372 1015246094 234.00 244.00 231.00 238.00 4.50 1.93% 238.00 29 239.00 9 26.86
2014-10-30 2049 2826083 2238 675628254 240.00 242.00 235.00 238.00 0.00 0% 238.00 36 238.50 5 26.86
2014-10-31 2049 2722485 2275 659745885 243.50 245.00 240.00 240.00 2.00 0.84% 240.00 123 240.50 13 27.09
2014-11-03 2049 7157874 5450 1650558646 230.00 236.00 226.50 227.50 12.50 -5.21% 227.00 99 227.50 18 25.68
2014-11-04 2049 5126563 4263 1171041509 227.50 234.00 224.00 225.50 2.00 -0.88% 225.50 61 226.00 7 25.45
2014-11-05 2049 6015042 4948 1358145125 227.00 230.00 220.00 229.50 4.00 1.77% 229.00 18 229.50 15 25.90
2014-11-06 2049 4968299 3733 1119499476 232.00 232.00 221.00 222.00 7.50 -3.27% 222.00 30 222.50 3 25.06
2014-11-07 2049 5219364 4249 1196710749 225.00 233.50 224.00 231.50 9.50 4.28% 231.00 10 231.50 13 26.13
2014-11-10 2049 4316913 3450 1017022055 235.00 238.50 232.00 232.00 0.50 0.22% 232.00 15 232.50 7 25.58
2014-11-11 2049 2799255 2331 644425160 232.50 233.50 227.00 230.50 1.50 -0.65% 230.50 28 231.00 11 25.41
2014-11-12 2049 5118237 3932 1201260669 230.50 237.00 228.50 236.00 5.50 2.39% 235.50 18 236.00 55 26.02
2014-11-13 2049 4256954 3318 1016453552 237.00 241.50 235.00 237.50 1.50 0.64% 237.50 15 238.00 18 26.19
2014-11-14 2049 5516923 4404 1341988558 237.50 247.50 236.00 246.00 8.50 3.58% 245.50 17 246.00 39 27.12
2014-11-17 2049 5349609 3973 1297621660 248.00 249.50 238.50 239.00 7.00 -2.85% 239.00 26 239.50 7 26.35
2014-11-18 2049 3684938 2878 878707806 242.00 243.00 236.00 236.00 3.00 -1.26% 236.00 49 236.50 3 26.02
2014-11-19 2049 3265335 2420 767909890 238.00 239.50 231.50 232.00 4.00 -1.69% 232.00 52 232.50 2 25.58
2014-11-20 2049 3262491 2566 777185088 234.00 241.00 233.00 239.50 7.50 3.23% 239.00 9 239.50 68 26.41
2014-11-21 2049 2206497 1704 529081780 240.00 241.50 238.00 240.00 0.50 0.21% 239.50 23 240.00 60 26.46
2014-11-24 2049 7446771 5168 1858631250 243.00 253.00 243.00 250.00 10.00 4.17% 249.50 60 250.00 61 27.56
2014-11-25 2049 7650067 6091 1969842494 250.00 264.50 248.50 261.50 11.50 4.6% 261.50 38 262.00 23 28.83
2014-11-26 2049 4472107 3566 1172639141 261.50 267.00 258.50 263.00 1.50 0.57% 262.50 14 263.00 182 29.00
2014-11-27 2049 3418695 2584 897151005 265.00 266.50 259.00 259.00 4.00 -1.52% 259.00 79 259.50 3 28.56
2014-11-28 2049 1627103 1355 423289986 261.00 262.00 258.50 260.00 1.00 0.39% 259.50 23 260.00 36 28.67
2014-12-01 2049 2675700 2277 694857600 252.00 263.00 252.00 263.00 3.00 1.15% 262.50 1 263.00 56 29.00
2014-12-02 2049 2972575 2428 771014624 262.00 266.00 256.00 256.50 6.50 -2.47% 256.50 34 257.00 7 28.28
2014-12-03 2049 5316349 4211 1417406881 260.00 271.00 258.00 269.00 12.50 4.87% 268.50 30 269.00 7 29.66
2014-12-04 2049 2342823 1969 627126317 270.00 271.50 265.00 266.50 2.50 -0.93% 266.50 22 267.00 25 29.38
2014-12-05 2049 1832921 1552 493621328 267.00 272.00 267.00 267.50 1.00 0.38% 267.50 4 268.00 3 29.49
2014-12-08 2049 2181841 1769 589567729 266.00 274.50 266.00 269.00 1.50 0.56% 269.00 12 269.50 2 29.66
2014-12-09 2049 2798365 2200 744239360 270.00 271.00 262.50 262.50 6.50 -2.42% 262.50 37 263.50 6 28.94
2014-12-10 2049 2116109 1637 552426449 260.50 265.00 258.50 260.00 2.50 -0.95% 259.50 11 260.50 50 28.67
2014-12-11 2049 1574569 1295 413325716 261.00 264.50 259.00 262.00 2.00 0.77% 262.00 11 262.50 1 28.89
2014-12-12 2049 1138132 988 353570052 310.00 313.00 309.00 262.50 3.50 0.19% 311.00 3 311.50 7 37.02
2014-12-15 2049 1159508 962 302058080 260.00 263.00 259.00 259.50 3.00 -1.14% 259.50 31 260.00 4 28.61
2014-12-16 2049 1260964 1099 327645220 259.50 263.50 257.00 257.00 2.50 -0.96% 257.00 26 257.50 2 28.34
2014-12-17 2049 2576397 1918 668024029 257.00 263.00 256.50 257.00 0.00 0% 257.00 124 258.00 1 28.34
2014-12-18 2049 1563212 1239 407652797 261.00 265.00 258.00 258.50 1.50 0.58% 258.50 2 259.00 10 28.50
2014-12-19 2049 2834286 2106 733144430 264.50 264.50 251.00 255.00 3.50 -1.35% 255.00 6 255.50 5 28.11
2014-12-22 2049 1905999 1461 497474724 260.00 263.50 258.00 263.50 8.50 3.33% 263.00 14 263.50 22 29.05
2014-12-23 2049 1378306 1147 365821123 264.50 267.50 263.50 263.50 0.00 0% 263.50 55 264.00 1 29.05
2014-12-24 2049 1056587 865 280308055 267.00 267.00 264.00 265.00 1.50 0.57% 265.00 3 265.50 21 29.22
2014-12-25 2049 909453 805 240158092 266.50 267.00 261.50 263.50 1.50 -0.57% 263.50 4 264.00 9 29.05
2014-12-26 2049 516342 459 136319288 266.00 266.00 262.00 264.00 0.50 0.19% 264.00 23 264.50 9 29.11
2014-12-27 2049 591439 523 156629274 264.00 266.00 263.00 266.00 2.00 0.76% 265.50 19 266.00 34 29.33
2014-12-29 2049 1274326 1139 340768373 266.00 269.00 265.00 266.50 0.50 0.19% 266.50 16 267.00 9 29.38
2014-12-30 2049 1462053 1199 391787098 268.00 271.50 266.00 266.00 0.50 -0.19% 266.00 29 266.50 8 29.33
2014-12-31 2049 539095 458 142926675 266.50 267.00 264.00 265.00 1.00 -0.38% 265.00 30 265.50 9 29.22