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　　　　264.00
0
0%		252.50
-11.5
-4.36%		252.00
-0.5
-0.2%		254.50
2.5
0.99%		260.00
5.5
2.16%		 　256.50
-3.5
-1.35%		257.00
0.5
0.19%		259.50
2.5
0.97%		262.00
2.5
0.96%		256.50
-5.5
-2.1%		 　254.50
-2
-0.78%		258.50
4
1.57%		264.00
5.5
2.13%		262.50
-1.5
-0.57%		265.50
3
1.14%		 　271.00
5.5
2.07%		272.00
1
0.37%		269.00
-3
-1.1%		265.50
-3.5
-1.3%		262.00
-3.5
-1.32%		 260.96
2 月　262.00
0
0%		263.00
1
0.38%		267.00
4
1.52%		269.00
2
0.75%		267.50
-1.5
-0.56%		 　265.00
-2.5
-0.93%		265.50
0.5
0.19%		263.00
-2.5
-0.94%		254.50
-8.5
-3.23%		252.00
-2.5
-0.98%		 　　　　　　　　　252.00
0
0%		253.00
1
0.4%		253.50
0.5
0.2%		 258.33
3 月　252.50
-1
-0.39%		251.00
-1.5
-0.59%		249.50
-1.5
-0.6%		250.50
1
0.4%		255.50
5
2%		 　254.00
-1.5
-0.59%		253.00
-1
-0.39%		251.00
-2
-0.79%		251.50
0.5
0.2%		251.50
0
0%		 　248.50
-3
-1.19%		248.00
-0.5
-0.2%		250.00
2
0.81%		253.00
3
1.2%		263.00
10
3.95%		 　269.50
6.5
2.47%		253.00
-16.5
-6.12%		240.50
-12.5
-4.94%		237.50
-3
-1.25%		228.00
-9.5
-4%		 　225.00
-3
-1.32%		231.50
6.5
2.89%		248.63
4 月225.00
-6.5
-2.81%		223.00
-2
-0.89%		 　　　221.00
-2
-0.9%		218.50
-2.5
-1.13%		227.00
8.5
3.89%		226.50
-0.5
-0.22%		 　230.00
3.5
1.55%		228.50
-1.5
-0.65%		226.50
-2
-0.88%		229.00
2.5
1.1%		228.50
-0.5
-0.22%		 　224.00
-4.5
-1.97%		226.00
2
0.89%		239.50
13.5
5.97%		237.00
-2.5
-1.04%		239.00
2
0.84%		 　238.00
-1
-0.42%		237.00
-1
-0.42%		234.50
-2.5
-1.05%		234.50
0
0%		 229.56
5 月　　　233.00
-1.5
-0.64%		232.50
-0.5
-0.21%		234.50
2
0.86%		232.00
-2.5
-1.07%		229.00
-3
-1.29%		 　228.00
-1
-0.44%		230.50
2.5
1.1%		232.00
1.5
0.65%		229.00
-3
-1.29%		231.00
2
0.87%		 　234.00
3
1.3%		239.50
5.5
2.35%		237.50
-2
-0.84%		234.50
-3
-1.26%		237.00
2.5
1.07%		 　243.50
6.5
2.74%		243.00
-0.5
-0.21%		240.00
-3
-1.23%		239.00
-1
-0.42%		236.50
-2.5
-1.05%		 235.02
6 月237.00
0.5
0.21%		240.00
3
1.27%		237.00
-3
-1.25%		231.00
-6
-2.53%		227.50
-3.5
-1.52%		 　225.50
-2
-0.88%		224.50
-1
-0.44%		225.50
1
0.45%		226.50
1
0.44%		227.50
1
0.44%		 　225.00
-2.5
-1.1%		202.50
-22.5
-10%		202.50
0
0%		199.00
-3.5
-1.73%		 　　206.50
7.5
3.77%		212.50
6
2.91%		214.00
1.5
0.71%		210.50
-3.5
-1.64%		206.50
-4
-1.9%		 　200.00
-6.5
-3.15%		203.00
3
1.5%		 217.17
7 月205.50
2.5
1.23%		207.00
1.5
0.73%		209.00
2
0.97%		 　208.00
-1
-0.48%		205.00
-3
-1.44%		204.00
-1
-0.49%		209.50
5.5
2.7%		 　　214.00
4.5
2.15%		211.50
-2.5
-1.17%		214.00
2.5
1.18%		210.00
-4
-1.87%		209.50
-0.5
-0.24%		 　206.50
-3
-1.43%		202.00
-4.5
-2.18%		202.00
0
0%		204.00
2
0.99%		201.00
-3
-1.47%		 　194.50
-6.5
-3.23%		203.00
8.5
4.37%		198.00
-5
-2.46%		198.50
0.5
0.25%		195.50
-3
-1.51%		205.19
8 月 　194.50
-1
-0.51%		183.00
-11.5
-5.91%		183.00
0
0%		175.50
-7.5
-4.1%		167.00
-8.5
-4.84%		 　178.50
11.5
6.89%		175.00
-3.5
-1.96%		169.50
-5.5
-3.14%		170.00
0.5
0.29%		166.00
-4
-2.35%		 　165.50
-0.5
-0.3%		168.50
3
1.81%		169.00
0.5
0.3%		165.00
-4
-2.37%		157.00
-8
-4.85%		 　150.00
-7
-4.46%		160.00
10
6.67%		161.50
1.5
0.94%		166.00
4.5
2.79%		166.50
0.5
0.3%		 167.00
0.5
0.3%		169.65
9 月167.00
0
0%		167.50
0.5
0.3%		170.50
3
1.79%		169.00
-1.5
-0.88%		 　170.50
1.5
0.89%		183.00
12.5
7.33%		180.00
-3
-1.64%		180.00
0
0%		178.00
-2
-1.11%		 　177.00
-1
-0.56%		177.00
0
0%		178.50
1.5
0.85%		183.50
5
2.8%		182.00
-1.5
-0.82%		 　178.50
-3.5
-1.92%		179.00
0.5
0.28%		179.50
0.5
0.28%		175.50
-4
-2.23%		173.00
-2.5
-1.42%		 　　　175.00
2
1.16%		 176.18
10 月179.50
4.5
2.57%		182.00
2.5
1.39%		 　187.00
5
2.75%		184.00
-3
-1.6%		184.00
0
0%		181.00
-3
-1.63%		 　　186.00
5
2.76%		190.00
4
2.15%		186.00
-4
-2.11%		184.50
-1.5
-0.81%		178.50
-6
-3.25%		 　179.50
1
0.56%		180.50
1
0.56%		179.00
-1.5
-0.83%		179.00
0
0%		179.00
0
0%		 　184.50
5.5
3.07%		183.00
-1.5
-0.81%		183.50
0.5
0.27%		182.00
-1.5
-0.82%		181.50
-0.5
-0.27%		 182.79
11 月　181.50
0
0%		183.00
1.5
0.83%		187.50
4.5
2.46%		187.00
-0.5
-0.27%		181.50
-5.5
-2.94%		 　179.00
-2.5
-1.38%		178.50
-0.5
-0.28%		164.50
-14
-7.84%		161.50
-3
-1.82%		158.00
-3.5
-2.17%		 　158.50
0.5
0.32%		163.00
4.5
2.84%		160.50
-2.5
-1.53%		161.00
0.5
0.31%		160.00
-1
-0.62%		 　161.00
1
0.63%		158.50
-2.5
-1.55%		158.00
-0.5
-0.32%		158.00
0
0%		154.00
-4
-2.53%		 　152.50
-1.5
-0.97%		 165.92
12 月156.00
3.5
2.3%		153.00
-3
-1.92%		153.50
0.5
0.33%		150.00
-3.5
-2.28%		 　149.50
-0.5
-0.33%		145.00
-4.5
-3.01%		131.50
-13.5
-9.31%		135.00
3.5
2.66%		129.00
-6
-4.44%		 　130.00
1
0.78%		128.50
-1.5
-1.15%		132.00
3.5
2.72%		132.50
0.5
0.38%		132.50
0
0%		 　133.00
0.5
0.38%		132.00
-1
-0.75%		131.50
-0.5
-0.38%		130.00
-1.5
-1.14%		131.00
1
0.77%		 　131.00
0
0%		131.00
0
0%		130.50
-0.5
-0.38%		129.50
-1
-0.77%		136.33

說明:最高漲幅:7.33%最低跌幅:-10% 最高價:272.00最低價:128.50平均價:205.35,灰色底表示週末,漲122天(386.5)元,跌158天(-506.5)元,平盤23天
7%=4,6%=1,4%=5,3%=18,2%=21,1%=41,0%=55,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=12,-7%=27,-8%=34,-9%=71,

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
2015-01-05 2049 602974 538 158784118 265.00 265.00 261.50 264.00 1.00 0% 264.00 1 264.50 7 29.11
2015-01-06 2049 3124120 2605 798495820 261.00 262.00 252.00 252.50 11.50 -4.36% 252.50 22 253.00 10 27.84
2015-01-07 2049 1657927 1277 419844458 252.00 255.50 252.00 252.00 0.50 -0.2% 252.00 58 252.50 7 27.78
2015-01-08 2049 1626648 1298 415684684 255.00 257.50 254.00 254.50 2.50 0.99% 254.50 47 255.50 1 28.06
2015-01-09 2049 2185787 1754 565439120 256.00 261.50 256.00 260.00 5.50 2.16% 259.50 18 260.00 5 28.67
2015-01-12 2049 1318531 1102 340256192 260.00 261.50 256.00 256.50 3.50 -1.35% 256.50 27 257.00 31 28.28
2015-01-13 2049 1184723 1005 306551381 256.50 261.00 256.50 257.00 0.50 0.19% 257.00 57 259.00 11 28.34
2015-01-14 2049 1096780 894 284708398 259.00 261.00 257.50 259.50 2.50 0.97% 259.50 4 260.00 14 28.61
2015-01-15 2049 1050445 938 274321590 259.50 262.00 259.00 262.00 2.50 0.96% 261.50 4 262.00 94 28.89
2015-01-16 2049 1350972 1249 348323307 261.50 262.00 256.00 256.50 5.50 -2.1% 256.50 2 257.00 4 28.28
2015-01-19 2049 899722 788 230072738 258.00 259.50 254.00 254.50 2.00 -0.78% 254.50 28 255.00 2 28.06
2015-01-20 2049 697135 605 179574390 254.50 258.50 254.00 258.50 4.00 1.57% 258.00 8 258.50 6 28.50
2015-01-21 2049 3072487 2465 810023068 259.50 267.00 259.00 264.00 5.50 2.13% 264.00 57 264.50 42 29.11
2015-01-22 2049 1917604 1638 507593039 265.00 267.50 262.00 262.50 1.50 -0.57% 262.50 17 263.00 4 28.94
2015-01-23 2049 1588798 1274 421201858 264.00 267.00 263.00 265.50 3.00 1.14% 265.50 21 266.00 92 29.27
2015-01-26 2049 4182584 3350 1136792264 267.00 274.00 267.00 271.00 5.50 2.07% 271.00 38 271.50 1 29.88
2015-01-27 2049 1897596 1489 515880112 273.00 274.50 270.00 272.00 1.00 0.37% 271.50 4 272.00 52 29.99
2015-01-28 2049 1140416 933 307059404 271.00 271.00 268.50 269.00 3.00 -1.1% 269.00 12 269.50 13 29.66
2015-01-29 2049 1403606 1173 373240883 268.00 268.50 264.50 265.50 3.50 -1.3% 265.50 1 266.00 17 29.27
2015-01-30 2049 1199552 1005 317395944 268.00 268.00 262.00 262.00 3.50 -1.32% 262.00 64 263.00 16 28.89
2015-02-02 2049 1129184 966 296209708 265.00 265.00 260.50 262.00 0.00 0% 261.50 5 262.00 23 28.89
2015-02-03 2049 843845 689 222267735 262.00 264.50 262.00 263.00 1.00 0.38% 262.50 39 263.00 5 29.00
2015-02-04 2049 1959585 1556 524564981 266.00 270.00 266.00 267.00 4.00 1.52% 266.50 19 267.00 44 29.44
2015-02-05 2049 1028484 767 275429696 267.00 269.00 266.00 269.00 2.00 0.75% 268.50 14 269.00 64 29.66
2015-02-06 2049 936680 816 251814698 271.00 271.50 266.50 267.50 1.50 -0.56% 267.00 12 267.50 1 29.49
2015-02-09 2049 951966 778 253502956 270.00 270.00 264.00 265.00 2.50 -0.93% 264.50 31 265.00 102 29.22
2015-02-10 2049 1295539 1041 345127597 267.00 268.50 265.50 265.50 0.50 0.19% 265.50 8 266.00 1 29.27
2015-02-11 2049 1178957 951 312157060 267.00 268.00 263.00 263.00 2.50 -0.94% 263.00 23 263.50 3 29.00
2015-02-12 2049 4554135 3532 1149075965 257.00 257.00 249.00 254.50 8.50 -3.23% 254.00 15 254.50 26 28.06
2015-02-13 2049 1859182 1570 471010910 254.00 257.00 252.00 252.00 2.50 -0.98% 252.00 114 252.50 1 27.78
2015-02-24 2049 1628279 1403 412755645 256.00 256.50 250.50 252.00 0.00 0% 252.00 29 252.50 17 27.78
2015-02-25 2049 1317860 1087 333901800 255.50 256.00 252.00 253.00 1.00 0.4% 253.00 7 253.50 8 27.89
2015-02-26 2049 1980120 1194 503481100 253.00 256.00 252.00 253.50 0.50 0.2% 253.00 109 253.50 80 27.95
2015-03-02 2049 1677488 1214 423801687 256.00 256.00 251.00 252.50 1.00 -0.39% 252.00 19 252.50 25 27.84
2015-03-03 2049 1673589 1153 422325517 254.00 254.50 251.00 251.00 1.50 -0.59% 251.00 164 251.50 1 27.67
2015-03-04 2049 2517439 2012 625551396 251.00 254.00 244.00 249.50 1.50 -0.6% 248.50 7 249.50 40 27.51
2015-03-05 2049 2276478 1731 571224456 250.00 253.00 248.50 250.50 1.00 0.4% 250.50 30 251.00 5 27.62
2015-03-06 2049 3377636 2564 865043316 251.50 260.00 251.50 255.50 5.00 2% 255.50 18 256.00 133 28.17
2015-03-09 2049 1783235 1285 454741425 255.00 257.50 253.50 254.00 1.50 -0.59% 254.00 1 254.50 14 28.00
2015-03-10 2049 1168999 1007 296786746 255.00 256.00 252.50 253.00 1.00 -0.39% 253.00 13 253.50 10 27.89
2015-03-11 2049 1159905 906 291745060 251.50 253.50 250.50 251.00 2.00 -0.79% 251.00 28 251.50 17 27.67
2015-03-12 2049 928204 795 234461000 252.00 255.00 251.50 251.50 0.50 0.2% 251.50 24 252.00 2 27.73
2015-03-13 2049 844033 729 212691316 252.50 254.00 251.00 251.50 0.00 0% 251.50 2 252.00 4 27.73
2015-03-16 2049 1197627 1051 298832750 250.00 253.00 248.50 248.50 3.00 -1.19% 248.50 22 249.00 1 27.40
2015-03-17 2049 1041279 807 259424813 251.50 251.50 248.00 248.00 0.50 -0.2% 248.00 53 248.50 6 27.34
2015-03-18 2049 634702 622 159057500 249.00 252.00 249.00 250.00 2.00 0.81% 250.00 14 250.50 1 27.56
2015-03-19 2049 1046365 866 265037845 252.50 254.50 251.50 253.00 3.00 1.2% 253.00 46 253.50 11 27.89
2015-03-20 2049 4968946 3788 1293041352 255.00 264.00 254.00 263.00 10.00 3.95% 262.50 35 263.00 2 29.00
2015-03-23 2049 4492765 3242 1201226285 264.00 271.50 261.00 269.50 6.50 2.47% 269.00 29 269.50 8 29.71
2015-03-24 2049 6702203 4906 1715728765 264.00 264.00 253.00 253.00 16.50 -6.12% 253.00 40 253.50 10 27.50
2015-03-25 2049 6271045 4816 1526502435 249.00 249.50 236.50 240.50 12.50 -4.94% 240.00 37 240.50 8 26.14
2015-03-26 2049 3283873 2642 784305910 235.00 243.00 234.00 237.50 3.00 -1.25% 237.50 41 238.00 4 25.82
2015-03-27 2049 4758692 3753 1102434169 241.00 241.00 228.00 228.00 9.50 -4% 228.00 173 228.50 10 24.78
2015-03-30 2049 2732938 2192 622907864 230.00 231.00 225.00 225.00 3.00 -1.32% 225.00 151 226.00 11 24.46
2015-03-31 2049 2017899 1611 464686797 228.00 232.00 228.00 231.50 6.50 2.89% 231.00 13 231.50 9 25.16
2015-04-01 2049 2881261 2154 651057769 230.00 231.00 223.00 225.00 6.50 -2.81% 225.00 102 226.00 13 24.46
2015-04-02 2049 2629719 2220 589806275 227.50 228.00 221.50 223.00 2.00 -0.89% 223.00 34 223.50 30 24.24
2015-04-07 2049 2389845 1919 530248935 225.00 226.00 219.00 221.00 2.00 -0.9% 221.00 34 221.50 39 24.02
2015-04-08 2049 3440646 2757 757354120 222.00 224.50 217.50 218.50 2.50 -1.13% 218.50 90 219.00 14 23.75
2015-04-09 2049 3821258 3134 869847324 222.00 231.50 221.00 227.00 8.50 3.89% 227.00 137 227.50 24 24.67
2015-04-10 2049 1959766 1674 446200882 230.50 231.50 225.50 226.50 0.50 -0.22% 226.50 16 227.00 9 24.62
2015-04-13 2049 1413333 1191 325273727 232.00 232.00 228.00 230.00 3.50 1.55% 230.00 18 230.50 36 25.00
2015-04-14 2049 1305802 1120 297280658 230.00 230.00 226.00 228.50 1.50 -0.65% 228.00 11 228.50 39 24.84
2015-04-15 2049 1079277 926 245392777 228.50 230.00 226.00 226.50 2.00 -0.88% 226.50 24 227.00 34 24.62
2015-04-16 2049 1063130 941 243100270 228.50 229.50 227.00 229.00 2.50 1.1% 228.50 13 229.00 37 24.89
2015-04-17 2049 758085 612 172503550 229.00 229.50 226.50 228.50 0.50 -0.22% 228.00 5 228.50 32 24.84
2015-04-20 2049 839664 865 189200564 228.50 228.50 223.00 224.00 4.50 -1.97% 224.00 53 225.00 2 24.35
2015-04-21 2049 1129819 1067 256615094 226.00 229.00 224.50 226.00 2.00 0.89% 226.00 10 226.50 6 24.57
2015-04-22 2049 4250085 3274 997697315 229.00 240.00 227.00 239.50 13.50 5.97% 239.50 5 240.00 37 26.03
2015-04-23 2049 2724966 2215 649444442 241.00 241.50 236.50 237.00 2.50 -1.04% 236.50 56 237.00 22 25.76
2015-04-24 2049 2820209 2385 679836951 239.50 244.00 238.50 239.00 2.00 0.84% 238.50 24 239.00 24 25.98
2015-04-27 2049 1113497 1037 266371286 242.00 242.00 236.00 238.00 1.00 -0.42% 238.00 14 238.50 11 25.87
2015-04-28 2049 1272423 1131 303378525 239.50 241.00 237.00 237.00 1.00 -0.42% 237.00 21 237.50 5 25.76
2015-04-29 2049 1235116 1137 290535695 237.00 238.50 233.00 234.50 2.50 -1.05% 234.00 32 234.50 6 25.49
2015-04-30 2049 896932 763 210024474 234.50 236.00 232.50 234.50 0.00 0% 234.50 9 235.00 7 25.49
2015-05-04 2049 996058 835 234691630 236.00 239.00 233.00 233.00 1.50 -0.64% 233.00 55 233.50 13 25.33
2015-05-05 2049 967203 833 226004502 233.00 237.00 232.00 232.50 0.50 -0.21% 232.50 9 233.00 248 25.27
2015-05-06 2049 1298888 1156 306693722 232.50 239.00 231.50 234.50 2.00 0.86% 234.50 21 235.00 11 25.49
2015-05-07 2049 923107 806 215792581 234.50 236.50 232.00 232.00 2.50 -1.07% 232.00 35 232.50 4 25.22
2015-05-08 2049 1297590 1183 298771396 232.00 234.00 229.00 229.00 3.00 -1.29% 229.00 35 229.50 17 24.89
2015-05-11 2049 1101812 910 253913760 235.00 235.00 227.50 228.00 1.00 -0.44% 227.50 33 228.00 1 24.78
2015-05-12 2049 1570790 1279 361961073 229.50 234.00 228.00 230.50 2.50 1.1% 230.50 4 231.00 12 25.25
2015-05-13 2049 850517 733 197953444 232.00 234.00 231.00 232.00 1.50 0.65% 232.00 32 232.50 11 25.41
2015-05-14 2049 935502 843 215123462 233.50 234.50 228.00 229.00 3.00 -1.29% 228.50 33 229.00 228 25.08
2015-05-15 2049 750340 690 173117040 231.00 232.00 229.00 231.00 2.00 0.87% 230.50 23 231.00 4 25.30
2015-05-18 2049 847465 779 197582810 231.50 234.50 231.00 234.00 3.00 1.3% 233.50 6 234.00 31 25.63
2015-05-19 2049 2292284 1913 548492876 235.00 241.50 235.00 239.50 5.50 2.35% 239.00 33 239.50 22 26.23
2015-05-20 2049 1163955 1046 277803290 241.00 242.00 237.00 237.50 2.00 -0.84% 237.50 8 238.00 15 26.01
2015-05-21 2049 772677 728 181581772 235.00 236.50 233.50 234.50 3.00 -1.26% 234.50 12 235.00 27 25.68
2015-05-22 2049 902428 825 214656436 236.00 239.50 235.50 237.00 2.50 1.07% 237.00 5 237.50 51 25.96
2015-05-25 2049 3351121 2674 817982079 238.50 247.50 237.50 243.50 6.50 2.74% 243.50 40 244.00 27 26.67
2015-05-26 2049 1649408 1336 403433644 247.00 248.50 242.50 243.00 0.50 -0.21% 243.00 46 243.50 13 26.62
2015-05-27 2049 1731255 1317 417319077 243.00 243.50 239.50 240.00 3.00 -1.23% 240.00 23 240.50 18 26.29
2015-05-28 2049 1532543 1276 369255277 240.00 244.00 239.00 239.00 1.00 -0.42% 239.00 64 239.50 1 26.18
2015-05-29 2049 1391352 1092 330583924 239.00 240.50 236.00 236.50 2.50 -1.05% 236.00 79 236.50 1 25.90
2015-06-01 2049 949495 824 225679815 236.50 240.50 236.50 237.00 0.50 0.21% 237.00 24 237.50 22 25.96
2015-06-02 2049 1703876 1449 411162240 239.00 244.00 238.00 240.00 3.00 1.27% 240.00 198 240.50 5 26.29
2015-06-03 2049 1226801 856 287868138 240.00 242.50 237.00 237.00 3.00 -1.25% 237.00 52 237.50 10 25.96
2015-06-04 2049 1490398 1354 348877336 237.00 239.50 230.50 231.00 6.00 -2.53% 231.00 27 231.50 6 25.30
2015-06-05 2049 1684980 1393 383615420 228.50 231.50 225.00 227.50 3.50 -1.52% 227.00 43 227.50 11 24.92
2015-06-08 2049 1101062 1016 248124512 227.00 228.50 223.00 225.50 2.00 -0.88% 225.00 37 225.50 7 24.70
2015-06-09 2049 1797897 1555 409822768 229.00 234.00 223.50 224.50 1.00 -0.44% 224.00 34 224.50 16 24.59
2015-06-10 2049 1167280 1026 264525840 228.00 229.00 225.50 225.50 1.00 0.45% 225.50 17 226.00 1 24.70
2015-06-11 2049 1038984 904 236577869 228.00 230.00 226.50 226.50 1.00 0.44% 226.50 4 227.50 24 24.81
2015-06-12 2049 1347895 1181 307608007 226.50 231.00 226.00 227.50 1.00 0.44% 227.50 11 228.00 1 24.92
2015-06-15 2049 575619 520 130528513 229.50 229.50 225.00 225.00 2.50 -1.1% 225.00 102 225.50 1 24.64
2015-06-16 2049 6675237 5063 1372571585 225.00 225.00 202.50 202.50 22.50 -10% 202.50 203 203.00 5 22.18
2015-06-17 2049 2968328 2327 598890740 202.50 205.00 196.50 202.50 0.00 0% 202.50 606 203.00 24 22.18
2015-06-18 2049 5453968 4276 1073506600 204.50 205.50 191.00 199.00 3.50 -1.73% 199.00 32 199.50 23 21.80
2015-06-22 2049 2418171 1904 496177397 202.50 207.50 201.00 206.50 7.50 3.77% 206.00 74 206.50 14 22.62
2015-06-23 2049 1891364 1605 399145841 209.50 212.50 208.00 212.50 6.00 2.91% 212.50 12 213.00 83 23.27
2015-06-24 2049 1917848 1529 405571192 212.00 214.00 207.50 214.00 1.50 0.71% 213.50 24 214.00 42 23.44
2015-06-25 2049 2101220 1510 444675980 213.00 216.00 209.50 210.50 3.50 -1.64% 210.50 17 211.00 6 23.06
2015-06-26 2049 3270125 2562 662156557 206.50 207.00 197.00 206.50 4.00 -1.9% 206.00 7 206.50 33 22.62
2015-06-29 2049 1871100 1496 375338600 203.00 203.00 199.00 200.00 6.50 -3.15% 200.00 9 200.50 28 21.91
2015-06-30 2049 1187879 1040 239289372 198.00 203.50 198.00 203.00 3.00 1.5% 202.50 9 203.00 30 22.23
2015-07-01 2049 1054301 934 216444705 205.00 206.00 203.50 205.50 2.50 1.23% 205.50 14 206.00 35 22.51
2015-07-02 2049 986339 827 204678834 206.50 209.00 206.50 207.00 1.50 0.73% 207.00 35 208.00 8 22.67
2015-07-03 2049 1125202 844 232883120 208.00 209.00 205.00 209.00 2.00 0.97% 208.50 1 209.00 38 22.89
2015-07-06 2049 1297649 981 270259492 206.50 211.50 206.00 208.00 1.00 -0.48% 207.50 22 208.00 28 22.78
2015-07-07 2049 1250423 1049 259343638 208.50 210.50 204.00 205.00 3.00 -1.44% 205.00 7 205.50 3 22.45
2015-07-08 2049 2268958 1778 460799409 206.00 207.00 199.50 204.00 1.00 -0.49% 204.00 22 204.50 9 22.34
2015-07-09 2049 2898118 2401 600395780 202.00 210.00 201.00 209.50 5.50 2.7% 209.50 22 210.00 141 22.95
2015-07-13 2049 2363540 1898 501619060 211.50 215.50 207.50 214.00 4.50 2.15% 214.00 6 214.50 1 23.44
2015-07-14 2049 1044527 951 222616224 215.00 215.50 211.50 211.50 2.50 -1.17% 211.50 29 212.00 12 23.17
2015-07-15 2049 1003752 870 213107676 214.00 215.00 209.50 214.00 2.50 1.18% 213.50 15 214.00 7 23.44
2015-07-16 2049 1267194 1062 269615333 216.50 217.50 210.00 210.00 4.00 -1.87% 210.00 164 211.00 1 23.00
2015-07-17 2049 1049313 908 219430417 210.00 211.00 207.50 209.50 0.50 -0.24% 209.50 2 210.00 169 22.95
2015-07-20 2049 3136520 2422 635703889 207.50 209.00 196.00 206.50 3.00 -1.43% 205.00 45 206.50 7 22.62
2015-07-21 2049 1260115 1074 255385345 205.00 205.00 201.00 202.00 4.50 -2.18% 202.00 44 202.50 3 22.12
2015-07-22 2049 962018 849 194765636 202.00 204.00 200.00 202.00 0.00 0% 202.00 50 202.50 6 22.12
2015-07-23 2049 1058833 887 214317932 203.00 204.00 200.50 204.00 2.00 0.99% 203.50 3 204.00 24 22.34
2015-07-24 2049 1338662 1094 271962389 203.00 207.00 201.00 201.00 3.00 -1.47% 201.00 92 201.50 3 22.02
2015-07-27 2049 2044054 1665 404016584 201.00 203.50 193.00 194.50 6.50 -3.23% 194.50 7 195.00 12 21.30
2015-07-28 2049 2106204 1728 421477912 194.50 203.50 194.50 203.00 8.50 4.37% 202.00 1 203.00 22 22.23
2015-07-29 2049 1578212 1377 313599188 202.00 203.00 197.00 198.00 5.00 -2.46% 198.00 44 198.50 2 21.69
2015-07-30 2049 815544 719 162377478 200.00 200.50 198.00 198.50 0.50 0.25% 198.50 8 199.00 12 21.74
2015-07-31 2049 3874631 3079 740997176 196.00 197.50 187.50 195.50 3.00 -1.51% 195.00 1 195.50 14 21.41
2015-08-03 2049 989199 803 191229400 194.00 195.50 191.50 194.50 1.00 -0.51% 194.00 6 194.50 19 21.30
2015-08-04 2049 1362739 1163 255728476 197.00 197.00 183.00 183.00 11.50 -5.91% 183.00 56 183.50 2 20.04
2015-08-05 2049 1233109 1069 224300602 181.00 184.50 178.00 183.00 0.00 0% 182.50 5 183.00 63 20.04
2015-08-06 2049 1863454 1562 332559358 184.00 186.50 175.00 175.50 7.50 -4.1% 175.50 26 176.00 12 19.22
2015-08-07 2049 3067634 2393 501681646 165.00 168.00 157.00 167.00 0.00 -4.84% 167.00 67 167.50 24 18.29
2015-08-10 2049 3105166 2621 546818953 165.00 181.00 164.00 178.50 11.50 6.89% 178.50 65 179.00 4 19.55
2015-08-11 2049 2752402 1842 492036948 182.50 182.50 175.00 175.00 3.50 -1.96% 175.00 33 176.00 1 19.17
2015-08-12 2049 3472815 2753 590366865 168.50 174.00 166.50 169.50 5.50 -3.14% 169.50 21 170.00 4 18.57
2015-08-13 2049 2309028 1751 395290288 170.00 174.50 169.50 170.00 0.50 0.29% 170.00 203 170.50 22 17.88
2015-08-14 2049 3430403 2653 566846399 170.00 170.50 161.00 166.00 4.00 -2.35% 165.50 87 166.00 5 17.46
2015-08-17 2049 1435316 1081 237687588 165.50 167.50 163.00 165.50 0.50 -0.3% 165.50 29 166.00 2 17.40
2015-08-18 2049 2216032 1826 376825472 168.00 173.00 167.00 168.50 3.00 1.81% 168.00 68 168.50 1 17.72
2015-08-19 2049 1917142 1538 322082208 168.00 170.50 165.50 169.00 0.50 0.3% 169.00 24 169.50 22 17.77
2015-08-20 2049 4508217 3375 744451022 168.00 171.00 161.00 165.00 4.00 -2.37% 164.50 19 165.00 48 17.35
2015-08-21 2049 2834898 2147 452844825 161.00 163.50 157.00 157.00 8.00 -4.85% 157.00 143 157.50 2 16.51
2015-08-24 2049 3629427 2934 539820404 152.00 154.00 142.00 150.00 7.00 -4.46% 150.00 1 150.50 4 15.77
2015-08-25 2049 4179775 3145 653162880 145.00 165.00 145.00 160.00 10.00 6.67% 160.00 103 160.50 11 16.82
2015-08-26 2049 2470617 2064 397785188 160.00 163.50 157.00 161.50 1.50 0.94% 161.50 23 162.00 27 16.98
2015-08-27 2049 2195916 1836 362926511 163.50 167.50 162.50 166.00 4.50 2.79% 165.00 38 166.00 76 17.46
2015-08-28 2049 2092076 1647 352097768 170.00 170.00 166.50 166.50 0.50 0.3% 166.50 78 167.00 14 17.51
2015-08-31 2049 851019 653 141278192 166.50 167.00 165.00 167.00 0.50 0.3% 166.00 11 167.00 3 17.56
2015-09-01 2049 2142096 1781 362934224 165.50 173.50 165.50 167.00 0.00 0% 166.50 37 167.00 23 17.56
2015-09-02 2049 1156244 964 192417492 166.00 168.00 164.50 167.50 0.50 0.3% 167.50 4 168.00 35 17.61
2015-09-03 2049 1687823 1350 286483556 168.50 172.50 166.00 170.50 3.00 1.79% 170.50 3 171.00 38 17.93
2015-09-04 2049 1808594 1423 309257668 172.00 173.50 169.00 169.00 1.50 -0.88% 169.00 79 169.50 13 17.77
2015-09-07 2049 1110649 911 189501628 171.00 172.50 169.00 170.50 1.50 0.89% 170.00 55 170.50 5 17.93
2015-09-08 2049 4208216 3531 748305744 170.50 185.00 168.50 183.00 12.50 7.33% 182.50 42 183.00 18 19.24
2015-09-09 2049 3434248 2832 621245136 184.00 184.00 178.50 180.00 3.00 -1.64% 180.00 20 180.50 4 18.93
2015-09-10 2049 3272254 2645 597517728 180.00 187.00 178.00 180.00 0.00 0% 180.00 28 180.50 2 18.93
2015-09-11 2049 1664554 1279 298998220 181.00 182.50 178.00 178.00 2.00 -1.11% 178.00 128 178.50 2 18.72
2015-09-14 2049 1248530 978 221378840 179.50 180.50 175.00 177.00 1.00 -0.56% 177.00 9 177.50 7 18.61
2015-09-15 2049 1527362 1259 274068249 178.50 183.00 176.50 177.00 0.00 0% 177.00 25 178.00 12 18.61
2015-09-16 2049 977640 844 174782734 180.50 181.00 177.00 178.50 1.50 0.85% 178.00 49 179.00 33 18.77
2015-09-17 2049 4318680 3478 796969120 180.00 187.00 180.00 183.50 5.00 2.8% 183.50 50 184.00 5 19.30
2015-09-18 2049 1677521 1499 306458055 184.00 185.00 181.00 182.00 1.50 -0.82% 182.00 21 183.00 7 19.14
2015-09-21 2049 1126227 1066 200872133 180.00 180.00 177.00 178.50 3.50 -1.92% 178.50 25 179.00 23 18.77
2015-09-22 2049 1022711 973 184831269 179.00 182.50 179.00 179.00 0.50 0.28% 179.00 94 179.50 2 18.82
2015-09-23 2049 1299370 1184 234368402 178.00 183.00 178.00 179.50 0.50 0.28% 179.50 48 180.00 5 18.87
2015-09-24 2049 1384778 1251 246192139 182.00 182.50 175.00 175.50 4.00 -2.23% 175.50 2 176.00 10 18.45
2015-09-25 2049 1370584 1095 238718116 178.00 178.00 171.50 173.00 2.50 -1.42% 173.00 68 174.00 1 18.19
2015-09-30 2049 1360088 1231 237000400 173.00 176.50 171.50 175.00 2.00 1.16% 174.00 11 175.00 7 18.40
2015-10-01 2049 1578765 1465 282884803 177.00 181.50 175.50 179.50 4.50 2.57% 179.50 2 180.00 27 18.87
2015-10-02 2049 1633847 1033 295571307 180.50 182.00 177.50 182.00 2.50 1.39% 181.50 7 182.00 88 19.14
2015-10-05 2049 3268339 2737 612722710 183.00 191.00 182.50 187.00 5.00 2.75% 187.00 30 187.50 7 19.66
2015-10-06 2049 1820976 1547 341136584 192.00 192.00 184.00 184.00 3.00 -1.6% 184.00 51 184.50 2 19.35
2015-10-07 2049 1028027 887 189634968 184.00 186.00 183.50 184.00 0.00 0% 183.50 30 184.00 6 19.35
2015-10-08 2049 920987 812 169191133 186.00 186.50 181.00 181.00 3.00 -1.63% 181.00 120 181.50 1 19.03
2015-10-12 2049 2182606 1892 408733110 184.00 191.00 182.50 186.00 5.00 2.76% 186.00 20 186.50 8 19.56
2015-10-13 2049 1849545 1552 348103759 188.50 190.00 184.50 190.00 4.00 2.15% 189.00 2 190.00 192 19.98
2015-10-14 2049 1662002 1411 310844374 188.00 190.00 185.00 186.00 4.00 -2.11% 185.50 31 186.00 83 19.56
2015-10-15 2049 1013347 890 187417011 186.50 187.00 183.50 184.50 1.50 -0.81% 184.50 9 185.00 48 19.40
2015-10-16 2049 2260402 1870 408414644 186.00 186.50 178.50 178.50 6.00 -3.25% 178.50 111 179.00 8 18.77
2015-10-19 2049 918176 832 164948680 178.50 182.00 178.50 179.50 1.00 0.56% 179.00 24 179.50 1 18.87
2015-10-20 2049 473670 475 85196428 180.00 181.00 179.00 180.50 1.00 0.56% 180.00 2 180.50 53 18.98
2015-10-21 2049 672777 649 121253360 182.00 182.50 178.50 179.00 1.50 -0.83% 179.00 81 180.00 3 18.82
2015-10-22 2049 510620 470 91732100 179.00 180.50 178.50 179.00 0.00 0% 179.00 90 180.00 16 18.82
2015-10-23 2049 730617 692 132104365 182.50 183.50 179.00 179.00 0.00 0% 179.00 75 179.50 21 18.82
2015-10-26 2049 1732852 1546 318306768 182.00 186.00 181.00 184.50 5.50 3.07% 184.50 7 185.00 116 19.40
2015-10-27 2049 959280 869 176647240 185.50 186.00 183.00 183.00 1.50 -0.81% 183.00 4 183.50 3 19.24
2015-10-28 2049 895411 759 165438713 182.00 187.00 182.00 183.50 0.50 0.27% 183.50 1 184.00 28 19.30
2015-10-29 2049 655057 602 119644374 184.50 185.00 181.50 182.00 1.50 -0.82% 181.50 61 182.00 9 19.14
2015-10-30 2049 678719 614 122544992 182.00 182.00 179.00 181.50 0.50 -0.27% 181.50 2 182.00 26 19.09
2015-11-02 2049 512542 460 93338868 182.50 183.50 180.50 181.50 0.00 0% 181.50 44 182.00 2 19.09
2015-11-03 2049 944518 845 173649794 183.00 185.50 183.00 183.00 1.50 0.83% 183.00 6 184.00 20 19.24
2015-11-04 2049 2518516 2097 471818992 184.50 189.50 183.50 187.50 4.50 2.46% 187.50 18 188.00 6 19.72
2015-11-05 2049 1284701 1096 241801587 190.00 190.00 187.00 187.00 0.50 -0.27% 187.00 1 187.50 12 19.66
2015-11-06 2049 1336749 1111 244974567 187.00 187.00 181.50 181.50 5.50 -2.94% 181.50 57 182.00 1 19.09
2015-11-09 2049 1455094 1283 262538920 183.00 184.50 178.50 179.00 2.50 -1.38% 179.00 9 179.50 14 18.82
2015-11-10 2049 747474 695 133026346 178.00 179.50 176.00 178.50 0.50 -0.28% 178.50 6 179.00 17 20.71
2015-11-11 2049 4591035 3618 772512310 174.00 174.00 164.00 164.50 14.00 -7.84% 164.50 60 165.00 9 19.08
2015-11-12 2049 3321380 2580 537834820 161.00 165.50 160.00 161.50 3.00 -1.82% 161.50 61 162.00 241 18.74
2015-11-13 2049 2991614 2055 476268240 159.50 163.50 157.00 158.00 3.50 -2.17% 158.00 77 158.50 14 18.33
2015-11-16 2049 1403671 1190 223193015 156.50 161.50 156.50 158.50 0.50 0.32% 158.00 89 158.50 26 18.39
2015-11-17 2049 2041702 1763 332282128 162.00 165.00 160.00 163.00 4.50 2.84% 162.50 14 163.00 42 18.91
2015-11-18 2049 1402551 1256 227010262 164.50 164.50 160.00 160.50 2.50 -1.53% 160.50 32 161.00 9 18.62
2015-11-19 2049 1016044 893 163841584 162.50 163.00 160.00 161.00 0.50 0.31% 160.50 56 161.00 5 18.68
2015-11-20 2049 984542 826 157846977 161.50 162.50 159.00 160.00 1.00 -0.62% 160.00 73 160.50 10 18.56
2015-11-23 2049 815157 753 131558777 161.00 162.50 160.00 161.00 1.00 0.63% 161.00 28 161.50 1 18.68
2015-11-24 2049 1449331 1207 192426023 131.00 135.00 131.00 158.50 0.00 -1.55% 132.00 105 132.50 9 15.37
2015-11-25 2049 869370 742 138264010 159.00 161.00 158.00 158.00 0.50 -0.32% 158.00 156 159.00 15 18.33
2015-11-26 2049 1116558 937 177273928 159.00 160.50 158.00 158.00 0.00 0% 158.00 195 158.50 120 18.33
2015-11-27 2049 2542936 2156 391059144 158.50 159.00 152.00 154.00 4.00 -2.53% 153.50 29 154.00 132 17.87
2015-11-30 2049 1759058 1145 267988091 152.00 153.50 150.50 152.50 1.50 -0.97% 152.50 104 153.00 12 17.69
2015-12-01 2049 1302771 1174 201851776 154.00 156.00 153.00 156.00 3.50 2.3% 155.50 14 156.00 18 18.10
2015-12-02 2049 988143 859 152730879 156.00 157.50 153.00 153.00 3.00 -1.92% 153.00 36 153.50 12 17.75
2015-12-03 2049 1066582 927 163100628 151.50 155.50 151.00 153.50 0.50 0.33% 153.50 8 154.00 22 17.81
2015-12-04 2049 2146952 1648 320834800 151.00 151.00 147.50 150.00 3.50 -2.28% 149.50 26 150.00 1 17.40
2015-12-07 2049 1087190 948 163892500 150.50 153.00 149.50 149.50 0.50 -0.33% 149.50 17 150.00 10 17.34
2015-12-08 2049 1916568 1643 280281928 150.00 150.00 145.00 145.00 4.50 -3.01% 145.00 320 145.50 14 16.82
2015-12-09 2049 5538385 3732 733095205 130.50 136.00 130.50 131.50 13.50 -9.31% 131.50 74 132.00 11 15.26
2015-12-10 2049 3391656 2634 460649532 135.00 139.00 133.00 135.00 3.50 2.66% 135.00 29 136.00 24 15.66
2015-12-11 2049 4094690 3075 533175390 135.00 136.00 127.00 129.00 6.00 -4.44% 129.00 102 129.50 43 14.97
2015-12-14 2049 1922886 1537 248340610 125.00 132.00 124.50 130.00 1.00 0.78% 129.50 13 130.00 26 15.08
2015-12-15 2049 2109574 1667 271379620 130.00 131.50 127.00 128.50 1.50 -1.15% 128.50 227 129.00 26 14.91
2015-12-16 2049 3061298 2354 401042478 129.50 133.50 128.50 132.00 3.50 2.72% 132.00 65 132.50 44 15.31
2015-12-17 2049 1592299 1331 209244566 132.00 133.50 129.00 132.50 0.50 0.38% 132.00 3 133.00 37 15.37
2015-12-18 2049 1449331 1207 192426023 131.00 135.00 131.00 132.50 0.00 0% 132.00 105 132.50 9 15.37
2015-12-21 2049 1070917 873 142343406 131.00 134.00 130.50 133.00 0.50 0.38% 133.00 17 133.50 31 15.43
2015-12-22 2049 1128203 921 150492202 133.00 136.00 131.50 132.00 1.00 -0.75% 131.50 41 132.00 6 15.31
2015-12-23 2049 1149640 899 152882795 134.00 135.00 131.50 131.50 0.50 -0.38% 131.50 13 132.00 4 15.26
2015-12-24 2049 932740 777 122241053 132.00 133.50 130.00 130.00 1.50 -1.14% 130.00 117 130.50 12 15.08
2015-12-25 2049 895915 790 116410365 130.00 131.50 128.50 131.00 1.00 0.77% 131.00 3 131.50 71 15.20
2015-12-28 2049 465454 383 60942974 131.00 132.00 130.00 131.00 0.00 0% 130.50 28 131.00 14 15.20
2015-12-29 2049 767249 610 100066619 131.00 131.50 128.50 131.00 0.00 0% 130.50 32 131.00 16 15.20
2015-12-30 2049 626471 576 82246458 132.00 133.00 130.00 130.50 0.50 -0.38% 130.50 51 131.00 2 15.14
2015-12-31 2049 1195190 1024 154408700 130.50 132.00 128.00 129.50 1.00 -0.77% 129.50 149 130.00 18 15.02