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　　　125.00
0
0%		122.50
-2.5
-2%		119.00
-3.5
-2.86%		122.00
3
2.52%		120.50
-1.5
-1.23%		 　116.00
-4.5
-3.73%		111.50
-4.5
-3.88%		112.50
1
0.9%		107.00
-5.5
-4.89%		105.00
-2
-1.87%		 　115.50
10.5
10%		125.50
10
8.66%		118.50
-7
-5.58%		117.00
-1.5
-1.27%		119.00
2
1.71%		 　119.00
0
0%		119.50
0.5
0.42%		117.00
-2.5
-2.09%		120.00
3
2.56%		121.50
1.5
1.25%		128.00
6.5
5.35%		 118.38
2 月　127.50
-0.5
-0.39%		122.00
-5.5
-4.31%		 　　　　　　　　　　122.50
0.5
0.41%		125.00
2.5
2.04%		125.00
0
0%		130.50
5.5
4.4%		134.50
4
3.07%		 　136.50
2
1.49%		135.50
-1
-0.73%		133.50
-2
-1.48%		134.00
0.5
0.37%		134.00
0
0%		 131.29
3 月135.00
1
0.75%		137.00
2
1.48%		137.50
0.5
0.36%		138.00
0.5
0.36%		 　140.00
2
1.45%		149.00
9
6.43%		150.50
1.5
1.01%		158.00
7.5
4.98%		158.50
0.5
0.32%		 　159.50
1
0.63%		152.00
-7.5
-4.7%		153.50
1.5
0.99%		152.00
-1.5
-0.98%		155.50
3.5
2.3%		 　156.00
0.5
0.32%		154.50
-1.5
-0.96%		151.50
-3
-1.94%		149.00
-2.5
-1.65%		150.00
1
0.67%		 　139.50
-10.5
-7%		137.00
-2.5
-1.79%		143.50
6.5
4.74%		142.50
-1
-0.7%		147.94
4 月141.00
-1.5
-1.05%		 　　　140.50
-0.5
-0.35%		138.50
-2
-1.42%		147.50
9
6.5%		 　148.00
0.5
0.34%		150.00
2
1.35%		149.50
-0.5
-0.33%		152.00
2.5
1.67%		151.50
-0.5
-0.33%		 　153.00
1.5
0.99%		149.50
-3.5
-2.29%		145.00
-4.5
-3.01%		147.50
2.5
1.72%		152.00
4.5
3.05%		 　150.00
-2
-1.32%		152.50
2.5
1.67%		150.50
-2
-1.31%		144.50
-6
-3.99%		142.00
-2.5
-1.73%		 146.78
5 月　　136.50
-5.5
-3.87%		132.50
-4
-2.93%		133.50
1
0.75%		138.00
4.5
3.37%		 　138.00
0
0%		137.50
-0.5
-0.36%		136.50
-1
-0.73%		130.00
-6.5
-4.76%		132.50
2.5
1.92%		 　130.00
-2.5
-1.89%		130.50
0.5
0.38%		132.50
2
1.53%		129.50
-3
-2.26%		128.00
-1.5
-1.16%		 　133.00
5
3.91%		131.50
-1.5
-1.13%		133.00
1.5
1.14%		136.50
3.5
2.63%		135.50
-1
-0.73%		 　138.50
3
2.21%		138.00
-0.5
-0.36%		134.04
6 月140.50
2.5
1.81%		137.50
-3
-2.14%		135.50
-2
-1.45%		135.00
-0.5
-0.37%		 135.00
0
0%		140.00
5
3.7%		137.00
-3
-2.14%		 　　　136.00
-1
-0.73%		135.50
-0.5
-0.37%		136.50
1
0.74%		134.00
-2.5
-1.83%		135.00
1
0.75%		 　137.50
2.5
1.85%		146.00
8.5
6.18%		146.00
0
0%		144.00
-2
-1.37%		140.50
-3.5
-2.43%		 　149.50
9
6.41%		149.50
0
0%		148.00
-1.5
-1%		148.50
0.5
0.34%		 140.42
7 月146.00
-2.5
-1.68%		 　145.50
-0.5
-0.34%		 140.50
-5
-3.44%		144.00
3.5
2.49%		 　　146.50
2.5
1.74%		149.50
3
2.05%		149.00
-0.5
-0.33%		148.50
-0.5
-0.34%		148.00
-0.5
-0.34%		 　149.00
1
0.68%		148.50
-0.5
-0.34%		148.50
0
0%		151.50
3
2.02%		152.00
0.5
0.33%		 　153.50
1.5
0.99%		156.00
2.5
1.63%		155.00
-1
-0.64%		155.50
0.5
0.32%		156.50
1
0.64%		 149.9
8 月159.50
3
1.92%		159.50
0
0%		157.00
-2.5
-1.57%		153.50
-3.5
-2.23%		155.00
1.5
0.98%		 　157.00
2
1.29%		154.50
-2.5
-1.59%		151.00
-3.5
-2.27%		163.50
12.5
8.28%		168.00
4.5
2.75%		 　174.50
6.5
3.87%		176.00
1.5
0.86%		178.50
2.5
1.42%		175.00
-3.5
-1.96%		174.50
-0.5
-0.29%		 　174.00
-0.5
-0.29%		173.00
-1
-0.57%		174.00
1
0.58%		177.50
3.5
2.01%		169.00
-8.5
-4.79%		 　170.50
1.5
0.89%		167.00
-3.5
-2.05%		164.00
-3
-1.8%		166.74
9 月164.00
0
0%		158.00
-6
-3.66%		 　168.00
10
6.33%		170.00
2
1.19%		168.50
-1.5
-0.88%		172.00
3.5
2.08%		168.50
-3.5
-2.03%		162.50
-6
-3.56%		 161.50
-1
-0.62%		163.00
1.5
0.93%		164.50
1.5
0.92%		 　　　166.50
2
1.22%		167.00
0.5
0.3%		170.00
3
1.8%		169.00
-1
-0.59%		171.00
2
1.18%		 　168.00
-3
-1.75%		 　168.50
0.5
0.3%		163.50
-5
-2.97%		 166.42
10 月　　164.00
0.5
0.31%		166.00
2
1.22%		166.00
0
0%		164.00
-2
-1.2%		161.50
-2.5
-1.52%		 　　161.00
-0.5
-0.31%		157.50
-3.5
-2.17%		150.50
-7
-4.44%		148.00
-2.5
-1.66%		 　146.50
-1.5
-1.01%		144.00
-2.5
-1.71%		147.00
3
2.08%		143.00
-4
-2.72%		143.50
0.5
0.35%		 　144.50
1
0.7%		143.50
-1
-0.69%		144.00
0.5
0.35%		146.50
2.5
1.74%		143.50
-3
-2.05%		 139.50
-4
-2.79%		150.2
11 月140.00
0.5
0.36%		133.50
-6.5
-4.64%		130.00
-3.5
-2.62%		131.00
1
0.77%		 　130.00
-1
-0.76%		135.50
5.5
4.23%		128.00
-7.5
-5.54%		131.50
3.5
2.73%		128.50
-3
-2.28%		 　125.00
-3.5
-2.72%		129.50
4.5
3.6%		128.50
-1
-0.77%		126.50
-2
-1.56%		127.50
1
0.79%		 　127.00
-0.5
-0.39%		129.00
2
1.57%		127.50
-1.5
-1.16%		132.00
4.5
3.53%		130.50
-1.5
-1.14%		 　132.00
1.5
1.15%		133.00
1
0.76%		132.50
-0.5
-0.38%		 130.11
12 月130.50
-2
-1.51%		129.50
-1
-0.77%		 　128.50
-1
-0.77%		130.00
1.5
1.17%		128.50
-1.5
-1.15%		141.00
12.5
9.73%		144.50
3.5
2.48%		 　142.50
-2
-1.38%		142.50
0
0%		148.50
6
4.21%		150.00
1.5
1.01%		146.50
-3.5
-2.33%		 　142.00
-4.5
-3.07%		144.00
2
1.41%		143.00
-1
-0.69%		141.50
-1.5
-1.05%		143.50
2
1.41%		 　145.00
1.5
1.05%		146.50
1.5
1.03%		146.50
0
0%		146.00
-0.5
-0.34%		148.00
2
1.37%		　141.02

說明:最高漲幅:10%最低跌幅:-7% 最高價:178.50最低價:105.00平均價:143.94,灰色底表示週末,漲145天(405.5)元,跌141天(-371)元,平盤17天
10%=3,9%=1,8%=1,7%=1,6%=6,5%=3,4%=10,3%=8,2%=29,1%=60,0%=40,-0%=2,-1%=2,-2%=5,-3%=11,-4%=15,-5%=25,-6%=37,-7%=44,

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
2016-01-04 2049 1465701 1259 186139163 131.00 131.00 125.00 125.00 4.50 0% 125.00 142 125.50 30 14.50
2016-01-05 2049 1499295 1266 186219875 123.50 126.50 122.50 122.50 2.50 -2% 122.50 19 123.00 13 14.21
2016-01-06 2049 2427538 1865 290512136 124.00 124.50 117.00 119.00 3.50 -2.86% 119.00 11 119.50 30 13.81
2016-01-07 2049 2844128 2230 345374372 119.50 124.50 119.00 122.00 3.00 2.52% 121.50 31 122.00 1 14.15
2016-01-08 2049 4335478 3038 522001816 122.00 122.50 118.00 120.50 1.50 -1.23% 120.50 3 121.00 53 13.98
2016-01-11 2049 3973036 3079 460562683 117.00 118.50 113.50 116.00 4.50 -3.73% 116.00 519 116.50 36 13.46
2016-01-12 2049 3026021 2162 347440852 116.50 118.00 111.50 111.50 4.50 -3.88% 111.50 427 112.00 6 12.94
2016-01-13 2049 2085006 1452 234115178 113.00 114.00 111.00 112.50 1.00 0.9% 112.00 41 112.50 11 13.05
2016-01-14 2049 3553629 2299 379584932 107.00 108.50 105.00 107.00 5.50 -4.89% 107.00 336 107.50 36 12.41
2016-01-15 2049 3580647 2239 377471935 108.00 109.00 104.00 105.00 2.00 -1.87% 105.00 181 105.50 16 12.18
2016-01-18 2049 3735861 2039 423998443 109.00 115.50 107.50 115.50 10.50 10% 115.50 2167 0.00 0 13.40
2016-01-19 2049 8311458 5682 1014804963 118.50 126.00 118.00 125.50 10.00 8.66% 125.00 53 125.50 76 14.56
2016-01-20 2049 4302207 3346 518220840 123.00 123.50 118.00 118.50 7.00 -5.58% 118.50 17 119.00 26 13.75
2016-01-21 2049 2750272 2062 326726955 120.50 121.50 116.50 117.00 1.50 -1.27% 116.50 93 117.00 5 13.57
2016-01-22 2049 2847539 2049 341612680 121.00 122.00 117.50 119.00 2.00 1.71% 119.00 1 119.50 22 13.81
2016-01-25 2049 2081091 1572 247560920 120.00 120.50 117.00 119.00 0.00 0% 119.00 5 119.50 94 13.81
2016-01-26 2049 2868082 2231 346669378 118.50 122.50 117.50 119.50 0.50 0.42% 119.50 123 120.00 11 13.86
2016-01-27 2049 2277392 1725 268990648 120.50 121.50 116.00 117.00 2.50 -2.09% 116.50 42 117.00 15 13.57
2016-01-28 2049 2894759 2217 344443445 117.50 121.00 117.00 120.00 3.00 2.56% 119.50 18 120.00 79 13.92
2016-01-29 2049 3579736 2384 432740352 120.00 123.00 118.50 121.50 1.50 1.25% 121.50 38 122.00 98 14.10
2016-01-30 2049 11804415 6883 1543876120 123.50 133.50 123.50 128.00 6.50 5.35% 128.00 5 128.50 39 14.85
2016-02-02 2049 1612478 1259 205058140 128.00 128.50 125.50 127.50 0.50 -0.39% 127.00 168 127.50 7 14.79
2016-02-03 2049 3170802 2575 392676146 127.00 128.00 121.00 122.00 5.50 -4.31% 122.00 62 122.50 31 14.15
2016-02-15 2049 1981996 1501 239743983 119.00 123.50 118.00 122.50 0.50 0.41% 122.50 14 123.00 57 14.21
2016-02-16 2049 2664650 1910 331812750 124.00 126.50 122.50 125.00 2.50 2.04% 125.00 61 125.50 24 14.50
2016-02-17 2049 1429630 1127 179392559 127.00 127.00 124.00 125.00 0.00 0% 125.00 24 125.50 57 14.50
2016-02-18 2049 6360748 4502 840173988 127.50 135.00 127.50 130.50 5.50 4.4% 130.50 28 131.00 15 15.14
2016-02-19 2049 5350499 3558 718662865 132.00 137.50 131.00 134.50 4.00 3.07% 134.00 102 134.50 72 15.60
2016-02-22 2049 4168999 3117 572233354 137.00 139.50 135.00 136.50 2.00 1.49% 136.50 30 137.00 217 15.84
2016-02-23 2049 2186116 1651 297173892 139.00 139.00 134.50 135.50 1.00 -0.73% 135.50 145 136.00 11 15.72
2016-02-24 2049 1915672 1510 256542548 135.00 136.50 132.50 133.50 2.00 -1.48% 133.50 21 134.00 35 15.49
2016-02-25 2049 2379961 1887 322918235 134.50 138.00 134.00 134.00 0.50 0.37% 134.00 86 134.50 26 15.55
2016-02-26 2049 1697253 1229 228256514 137.00 137.00 133.00 134.00 0.00 0% 134.00 52 134.50 7 15.55
2016-03-01 2049 1555929 1226 210582544 134.50 136.50 134.00 135.00 1.00 0.75% 135.00 42 135.50 44 15.66
2016-03-02 2049 2877199 2141 394668263 137.50 139.00 135.00 137.00 2.00 1.48% 137.00 117 137.50 43 15.89
2016-03-03 2049 2330165 1815 319465674 137.50 138.50 135.00 137.50 0.50 0.36% 137.50 17 138.00 34 15.95
2016-03-04 2049 2706029 2106 377183031 139.50 141.50 138.00 138.00 0.50 0.36% 138.00 25 138.50 27 16.01
2016-03-07 2049 2537597 1974 355592851 138.00 142.00 138.00 140.00 2.00 1.45% 139.50 12 140.00 722 16.24
2016-03-08 2049 8586492 5979 1260748800 141.50 153.50 139.00 149.00 9.00 6.43% 149.00 55 149.50 3 17.29
2016-03-09 2049 4409939 3013 653407850 149.00 151.00 145.00 150.50 1.50 1.01% 150.00 174 150.50 21 17.46
2016-03-10 2049 9379625 6942 1488503750 151.00 164.00 151.00 158.00 7.50 4.98% 158.00 43 158.50 15 18.33
2016-03-11 2049 5529473 4075 885766207 160.00 163.00 156.50 158.50 0.50 0.32% 158.50 98 159.00 9 18.39
2016-03-14 2049 2823953 2122 453160482 161.50 163.00 158.50 159.50 1.00 0.63% 159.00 93 159.50 21 18.50
2016-03-15 2049 3673717 2866 570453701 160.00 160.50 152.00 152.00 7.50 -4.7% 152.00 370 152.50 3 17.63
2016-03-16 2049 2222640 1822 340449228 152.00 154.50 152.00 153.50 1.50 0.99% 153.50 29 154.00 138 17.81
2016-03-17 2049 1980744 1531 303851696 155.50 157.00 150.00 152.00 1.50 -0.98% 152.00 251 152.50 7 17.63
2016-03-18 2049 2364497 1734 368022272 153.50 157.50 152.50 155.50 3.50 2.3% 155.50 19 156.00 78 18.04
2016-03-21 2049 1132292 959 175693052 157.00 157.50 153.50 156.00 0.50 0.32% 155.50 6 156.00 100 18.10
2016-03-22 2049 1195994 967 184655563 155.50 155.50 153.00 154.50 1.50 -0.96% 154.00 90 155.00 58 17.92
2016-03-23 2049 1294360 1035 197231720 152.00 154.50 151.50 151.50 3.00 -1.94% 151.50 80 152.00 8 17.58
2016-03-24 2049 1911960 1561 285610540 150.00 152.50 148.00 149.00 2.50 -1.65% 149.00 132 149.50 2 17.29
2016-03-25 2049 963043 785 144462950 151.00 151.50 149.00 150.00 1.00 0.67% 150.00 6 150.50 70 17.40
2016-03-28 2049 4476366 3479 636143106 148.50 149.50 139.00 139.50 10.50 -7% 139.50 103 140.00 29 22.87
2016-03-29 2049 3303533 2576 462878766 140.50 143.50 136.50 137.00 2.50 -1.79% 137.00 43 137.50 27 22.46
2016-03-30 2049 2729127 2151 387555717 139.00 144.00 138.50 143.50 6.50 4.74% 143.50 7 144.00 185 23.52
2016-03-31 2049 1562840 1206 222365690 144.00 145.00 140.50 142.50 1.00 -0.7% 142.00 12 142.50 35 23.36
2016-04-01 2049 1129035 962 158141335 140.50 141.00 139.00 141.00 1.50 -1.05% 140.50 8 141.00 60 23.11
2016-04-06 2049 1233268 985 171376288 139.50 140.50 137.00 140.50 0.50 -0.35% 140.00 2 140.50 4 23.03
2016-04-07 2049 1542919 1139 215074241 140.50 142.00 138.00 138.50 2.00 -1.42% 138.50 16 139.00 6 22.70
2016-04-08 2049 4908535 3690 714688145 139.00 148.50 139.00 147.50 9.00 6.5% 147.00 75 147.50 8 24.18
2016-04-11 2049 2011777 1525 292695719 145.50 148.00 142.50 148.00 0.50 0.34% 147.50 4 148.00 85 24.26
2016-04-12 2049 2620718 1856 391036982 148.50 151.50 147.00 150.00 2.00 1.35% 150.00 223 150.50 23 24.59
2016-04-13 2049 2066863 1604 311430010 152.50 153.50 149.00 149.50 0.50 -0.33% 149.50 35 150.00 2 24.51
2016-04-14 2049 2964526 2310 456523452 153.00 156.50 152.00 152.00 2.50 1.67% 152.00 131 152.50 3 24.92
2016-04-15 2049 1242630 990 188234938 152.50 153.50 150.00 151.50 0.50 -0.33% 151.00 31 152.00 163 24.84
2016-04-18 2049 1791343 1391 272315479 154.00 154.00 148.00 153.00 1.50 0.99% 153.00 7 153.50 78 25.08
2016-04-19 2049 1942776 1471 293776900 153.00 154.50 149.50 149.50 3.50 -2.29% 149.50 13 150.00 36 24.51
2016-04-20 2049 2087595 1651 306072370 150.50 150.50 144.50 145.00 4.50 -3.01% 145.00 78 145.50 5 23.77
2016-04-21 2049 1117246 937 164210021 146.50 148.00 145.00 147.50 2.50 1.72% 147.50 1 148.00 73 24.18
2016-04-22 2049 3759132 2852 573746486 149.50 155.50 148.50 152.00 4.50 3.05% 151.50 115 152.00 11 24.92
2016-04-25 2049 1314785 1032 199556250 154.50 154.50 150.00 150.00 2.00 -1.32% 150.00 126 150.50 18 24.59
2016-04-26 2049 997126 903 151781152 151.00 153.50 151.00 152.50 2.50 1.67% 152.00 81 152.50 32 25.00
2016-04-27 2049 725561 621 110018211 153.50 153.50 150.00 150.50 2.00 -1.31% 150.00 129 150.50 5 24.67
2016-04-28 2049 4080978 2862 593307288 148.50 148.50 142.00 144.50 6.00 -3.99% 144.50 47 145.00 7 23.69
2016-04-29 2049 1982206 1363 281466664 143.00 144.00 140.50 142.00 2.50 -1.73% 141.50 10 142.00 34 23.28
2016-05-03 2049 2306745 1821 319932545 143.50 143.50 135.50 136.50 5.50 -3.87% 136.50 37 137.00 34 22.38
2016-05-04 2049 2096250 1754 283005865 136.00 139.00 132.00 132.50 4.00 -2.93% 132.50 82 133.00 4 21.72
2016-05-05 2049 1926130 1544 253221613 132.50 134.00 128.00 133.50 1.00 0.75% 133.50 10 134.00 28 21.89
2016-05-06 2049 3106437 2445 429591180 133.50 141.00 133.50 138.00 4.50 3.37% 138.00 23 138.50 28 22.62
2016-05-09 2049 4692034 3489 666465862 142.50 146.50 137.50 138.00 0.00 0% 138.00 22 138.50 52 22.62
2016-05-10 2049 2421942 1877 333456880 140.00 140.00 136.50 137.50 0.50 -0.36% 137.00 219 137.50 111 29.13
2016-05-11 2049 4271649 3184 573481562 133.50 138.50 130.50 136.50 1.00 -0.73% 136.50 4 137.00 7 28.92
2016-05-12 2049 3022771 2301 399111772 134.00 136.00 130.00 130.00 6.50 -4.76% 130.00 63 130.50 26 27.54
2016-05-13 2049 2727119 2114 354363260 128.50 132.50 127.00 132.50 2.50 1.92% 132.50 3 133.00 38 28.07
2016-05-16 2049 2742512 2000 357527560 132.50 134.50 128.00 130.00 2.50 -1.89% 129.50 31 130.00 18 27.54
2016-05-17 2049 2861774 2131 369543168 130.00 131.50 126.00 130.50 0.50 0.38% 130.50 10 131.00 50 27.65
2016-05-18 2049 2861930 2267 375105190 130.00 133.00 128.00 132.50 2.00 1.53% 132.00 32 132.50 53 28.07
2016-05-19 2049 1754323 1376 229340490 133.00 133.50 129.50 129.50 3.00 -2.26% 129.50 7 130.00 11 27.44
2016-05-20 2049 1692055 1351 218539095 129.00 132.00 128.00 128.00 1.50 -1.16% 128.00 141 128.50 6 27.12
2016-05-23 2049 2750640 2131 361414436 128.50 134.00 128.00 133.00 5.00 3.91% 132.50 62 133.00 8 28.18
2016-05-24 2049 863969 747 114677912 133.00 134.50 131.50 131.50 1.50 -1.13% 131.50 59 132.00 22 27.86
2016-05-25 2049 1523207 1245 204008627 133.00 135.50 133.00 133.00 1.50 1.14% 133.00 22 133.50 4 28.18
2016-05-26 2049 1926579 1540 262339527 135.00 137.50 134.00 136.50 3.50 2.63% 136.00 49 136.50 17 28.92
2016-05-27 2049 940512 728 127957132 138.00 138.00 135.00 135.50 1.00 -0.73% 135.50 2 136.00 28 28.71
2016-05-30 2049 1485188 1200 204705410 136.50 139.00 136.00 138.50 3.00 2.21% 138.50 11 139.00 67 29.34
2016-05-31 2049 1492379 993 205262302 138.50 139.00 135.50 138.00 0.50 -0.36% 138.00 8 138.50 103 29.24
2016-06-01 2049 1661953 1304 232001920 138.00 141.00 137.00 140.50 2.50 1.81% 140.00 7 140.50 37 29.77
2016-06-02 2049 1060403 866 147405312 140.50 141.00 137.50 137.50 3.00 -2.14% 137.50 241 138.00 1 29.13
2016-06-03 2049 1107837 971 151417747 138.00 139.50 135.50 135.50 2.00 -1.45% 135.50 89 136.00 13 28.71
2016-06-04 2049 505788 426 68424269 135.50 136.00 134.50 135.00 0.50 -0.37% 135.00 4 135.50 55 28.60
2016-06-06 2049 681500 558 92723746 135.00 137.50 135.00 135.00 0.00 0% 135.00 107 135.50 2 28.60
2016-06-07 2049 1917693 1598 266286327 136.00 140.50 136.00 140.00 5.00 3.7% 139.50 19 140.00 98 29.66
2016-06-08 2049 1781596 1391 245764748 140.00 140.50 136.50 137.00 3.00 -2.14% 136.50 88 137.00 224 29.03
2016-06-13 2049 1288576 954 176567118 137.50 139.00 136.00 136.00 1.00 -0.73% 136.00 46 136.50 13 28.81
2016-06-14 2049 1018600 752 138462700 136.00 137.50 135.00 135.50 0.50 -0.37% 135.00 92 135.50 11 28.71
2016-06-15 2049 1193347 1034 161680358 136.50 137.00 134.00 136.50 1.00 0.74% 136.50 30 137.00 40 28.92
2016-06-16 2049 675448 606 91081032 136.50 136.50 134.00 134.00 2.50 -1.83% 134.00 106 134.50 22 28.39
2016-06-17 2049 1000961 730 135725748 135.00 137.00 134.50 135.00 1.00 0.75% 135.00 63 135.50 20 28.60
2016-06-20 2049 841002 712 115410769 136.00 138.00 136.00 137.50 2.50 1.85% 137.50 27 138.00 174 29.13
2016-06-21 2049 6235487 4550 896107349 138.00 147.00 137.50 146.00 8.50 6.18% 145.50 33 146.50 128 30.93
2016-06-22 2049 3296134 2438 482619564 146.00 148.50 145.00 146.00 0.00 0% 145.50 117 146.00 666 30.93
2016-06-23 2049 1440226 1150 207749152 146.00 146.00 143.00 144.00 2.00 -1.37% 144.00 204 144.50 9 30.51
2016-06-24 2049 3262382 2543 458403362 144.00 145.00 136.00 140.50 3.50 -2.43% 140.00 189 140.50 2 29.77
2016-06-27 2049 5394616 3960 794035784 139.00 150.50 139.00 149.50 9.00 6.41% 149.00 33 149.50 105 31.67
2016-06-28 2049 2732284 2211 407689454 148.50 151.50 147.00 149.50 0.00 0% 149.00 65 149.50 20 31.67
2016-06-29 2049 4154534 2746 629904291 154.00 155.00 148.00 148.00 1.50 -1% 148.00 15 148.50 2 31.36
2016-06-30 2049 1774386 1388 263896308 150.00 150.00 147.00 148.50 0.50 0.34% 148.50 2 149.00 16 31.46
2016-07-01 2049 2244927 1794 330541298 150.00 150.50 146.00 146.00 2.50 -1.68% 146.00 64 146.50 17 30.93
2016-07-04 2049 2549081 1727 374937783 148.00 149.00 145.50 145.50 0.50 -0.34% 145.50 337 146.00 3 30.83
2016-07-06 2049 2307746 1843 328327555 143.00 144.50 140.00 140.50 2.50 -3.44% 140.50 97 141.00 15 29.77
2016-07-07 2049 1722064 1414 247581716 142.50 145.00 142.50 144.00 3.50 2.49% 143.50 77 144.00 33 30.51
2016-07-11 2049 2260609 1824 331528414 148.00 148.50 145.50 146.50 2.50 1.74% 146.50 17 147.00 109 31.04
2016-07-12 2049 2657815 1899 395118620 148.00 150.00 147.00 149.50 3.00 2.05% 149.00 39 149.50 4 31.67
2016-07-13 2049 1717259 1319 255131952 150.00 151.00 147.00 149.00 0.50 -0.33% 148.50 41 149.00 56 31.57
2016-07-14 2049 1086003 779 160899441 149.00 149.00 147.00 148.50 0.50 -0.34% 148.00 53 148.50 26 31.46
2016-07-15 2049 1218619 947 181042112 149.50 150.00 148.00 148.00 0.50 -0.34% 148.00 8 148.50 42 31.36
2016-07-18 2049 1997492 1522 298300816 148.50 151.00 147.50 149.00 1.00 0.68% 148.50 74 149.00 2 31.57
2016-07-19 2049 1531434 1158 226503941 150.00 150.00 146.00 148.50 0.50 -0.34% 148.50 12 149.00 96 31.46
2016-07-20 2049 1554481 1339 230001424 148.50 150.00 146.50 148.50 0.00 0% 148.50 33 149.00 68 31.46
2016-07-21 2049 3379135 2443 513535385 149.50 154.00 148.50 151.50 3.00 2.02% 151.00 121 151.50 12 32.10
2016-07-22 2049 1613806 1376 245901101 152.00 153.50 151.50 152.00 0.50 0.33% 151.50 65 152.00 1 32.20
2016-07-25 2049 4331367 3039 672050651 153.50 157.50 153.00 153.50 1.50 0.99% 153.50 12 154.00 49 32.52
2016-07-26 2049 2699941 1927 419165796 154.50 157.00 153.00 156.00 2.50 1.63% 155.50 27 156.00 131 33.05
2016-07-27 2049 2455850 1872 385308750 158.00 159.00 155.00 155.00 1.00 -0.64% 155.00 158 155.50 1 32.84
2016-07-28 2049 1496163 1090 231970172 155.00 157.00 153.50 155.50 0.50 0.32% 155.00 11 155.50 22 32.94
2016-07-29 2049 1212246 981 188953876 156.00 157.00 154.50 156.50 1.00 0.64% 156.00 22 156.50 16 33.16
2016-08-01 2049 2820710 2138 448879390 157.50 160.50 157.00 159.50 3.00 1.92% 159.00 26 159.50 36 33.79
2016-08-02 2049 1225544 1028 194343996 158.50 159.50 157.50 159.50 0.00 0% 159.00 1 159.50 94 33.79
2016-08-03 2049 1365918 1178 215861626 158.50 159.00 156.50 157.00 2.50 -1.57% 157.00 237 157.50 7 33.26
2016-08-04 2049 1606195 1316 248253419 157.50 158.00 153.00 153.50 3.50 -2.23% 153.50 142 154.00 10 32.52
2016-08-05 2049 1448848 1068 224547940 155.00 157.00 153.00 155.00 1.50 0.98% 154.50 19 155.00 59 32.84
2016-08-08 2049 1889736 1348 295206052 156.50 157.50 154.00 157.00 2.00 1.29% 156.50 42 157.00 75 33.26
2016-08-09 2049 1657146 1173 258038630 157.00 158.00 154.50 154.50 2.50 -1.59% 154.50 40 155.00 19 32.73
2016-08-10 2049 2139716 1698 324413832 155.50 155.50 149.50 151.00 3.50 -2.27% 150.50 79 151.00 13 32.83
2016-08-11 2049 8559197 5995 1374029914 154.00 163.50 154.00 163.50 12.50 8.28% 163.00 71 163.50 76 35.54
2016-08-12 2049 6105464 4482 1027232452 166.00 170.50 166.00 168.00 4.50 2.75% 168.00 3 168.50 51 36.52
2016-08-15 2049 4970065 3660 855802315 170.00 175.00 168.50 174.50 6.50 3.87% 174.00 63 174.50 22 37.93
2016-08-16 2049 4310653 3133 754952428 176.00 178.00 172.50 176.00 1.50 0.86% 176.00 15 176.50 176 38.26
2016-08-17 2049 2812635 2206 496563030 174.00 178.50 174.00 178.50 2.50 1.42% 178.50 27 179.00 220 38.80
2016-08-18 2049 2382392 1968 418378600 178.00 178.00 174.50 175.00 3.50 -1.96% 175.00 36 175.50 51 38.04
2016-08-19 2049 2451945 1905 429451430 176.00 178.00 173.50 174.50 0.50 -0.29% 174.00 89 174.50 14 37.93
2016-08-22 2049 1722058 1397 299530592 175.00 175.50 172.50 174.00 0.50 -0.29% 173.50 33 174.00 7 37.83
2016-08-23 2049 1369330 1135 237931260 175.50 175.50 173.00 173.00 1.00 -0.57% 173.00 16 173.50 22 37.61
2016-08-24 2049 1078842 973 186904166 174.00 174.00 172.00 174.00 1.00 0.58% 173.50 11 174.00 21 37.83
2016-08-25 2049 3511216 2618 622377232 174.00 179.00 174.00 177.50 3.50 2.01% 177.00 30 177.50 21 38.59
2016-08-26 2049 2486550 1892 422669450 171.00 172.00 168.50 169.00 0.00 -4.79% 169.00 16 169.50 35 36.74
2016-08-29 2049 1728649 1390 294345619 170.00 172.50 168.00 170.50 1.50 0.89% 170.50 59 171.00 81 37.07
2016-08-30 2049 1663009 1419 279557490 170.00 170.50 167.00 167.00 3.50 -2.05% 167.00 113 167.50 4 36.30
2016-08-31 2049 2440402 1958 402524134 167.50 169.00 163.00 164.00 3.00 -1.8% 163.50 25 164.00 7 35.65
2016-09-01 2049 1995277 1647 328338205 165.00 166.00 163.50 164.00 0.00 0% 164.00 12 164.50 24 35.65
2016-09-02 2049 3462961 2675 552736760 165.00 166.00 156.50 158.00 6.00 -3.66% 158.00 252 158.50 2 34.35
2016-09-05 2049 2893385 2342 476971565 160.50 168.00 160.50 168.00 10.00 6.33% 167.50 17 168.00 120 36.52
2016-09-06 2049 2161623 1675 364451590 167.50 170.00 165.50 170.00 2.00 1.19% 169.50 8 170.00 99 36.96
2016-09-07 2049 1104834 925 186577446 170.50 170.50 168.00 168.50 1.50 -0.88% 168.50 31 169.00 24 36.63
2016-09-08 2049 1908385 1529 327498720 169.00 173.00 169.00 172.00 3.50 2.08% 171.50 26 172.00 80 37.39
2016-09-09 2049 2357577 1569 396358718 170.00 170.00 166.00 168.50 3.50 -2.03% 168.50 23 169.00 39 36.63
2016-09-10 2049 1909278 1631 311698620 164.50 165.50 162.00 162.50 6.00 -3.56% 162.50 41 163.00 17 35.33
2016-09-12 2049 1394549 1139 224684703 163.00 163.50 159.50 161.50 1.00 -0.62% 161.00 176 161.50 1 35.11
2016-09-13 2049 1930200 1488 314380600 163.50 164.00 161.00 163.00 1.50 0.93% 163.00 7 163.50 41 35.43
2016-09-14 2049 1855586 1143 302582394 161.00 164.50 160.50 164.50 1.50 0.92% 164.50 20 165.00 160 35.76
2016-09-19 2049 1012846 902 168176507 166.50 167.00 165.00 166.50 2.00 1.22% 166.00 40 166.50 25 36.20
2016-09-20 2049 1022454 880 171215583 166.50 168.00 166.00 167.00 0.50 0.3% 167.00 42 167.50 4 36.30
2016-09-21 2049 1844134 1517 313196646 168.00 172.00 167.50 170.00 3.00 1.8% 170.00 9 170.50 31 36.96
2016-09-22 2049 1319796 1054 224208524 172.00 172.00 168.50 169.00 1.00 -0.59% 169.00 187 170.00 50 36.74
2016-09-23 2049 1681846 1383 287943166 170.50 172.50 169.50 171.00 2.00 1.18% 170.50 30 171.00 42 37.17
2016-09-26 2049 1327874 1048 224221137 171.00 171.50 168.00 168.00 3.00 -1.75% 168.00 7 168.50 8 36.52
2016-09-29 2049 1150264 912 193085478 168.00 169.00 166.00 168.50 0.50 0.3% 168.00 74 168.50 2 36.63
2016-09-30 2049 2576200 1978 422790500 167.00 168.00 163.00 163.50 5.00 -2.97% 163.50 76 164.00 4 35.54
2016-10-03 2049 1617313 993 260614145 164.50 167.00 164.00 164.00 0.50 0.31% 164.00 180 164.50 4 35.65
2016-10-04 2049 1517973 875 244527518 164.00 166.50 164.00 166.00 2.00 1.22% 166.00 61 166.50 49 36.09
2016-10-05 2049 1047531 685 171236646 167.00 167.00 164.50 166.00 0.00 0% 166.00 20 166.50 18 36.09
2016-10-06 2049 601286 547 98959118 166.00 167.00 164.00 164.00 2.00 -1.2% 164.00 36 164.50 10 35.65
2016-10-07 2049 1560983 1366 252936746 164.50 164.50 160.00 161.50 2.50 -1.52% 161.50 126 162.00 6 35.11
2016-10-11 2049 2061454 1556 331986594 162.50 164.00 159.00 161.00 0.50 -0.31% 160.50 166 161.00 1 35.00
2016-10-12 2049 3662706 2889 574081677 159.00 159.00 154.50 157.50 3.50 -2.17% 157.00 69 157.50 9 34.24
2016-10-13 2049 5289158 4067 802861920 155.50 156.00 150.00 150.50 7.00 -4.44% 150.50 169 151.00 12 32.72
2016-10-14 2049 3646926 2738 540795974 150.50 152.50 145.50 148.00 2.50 -1.66% 147.50 227 148.00 7 32.17
2016-10-17 2049 2314399 1612 340647552 149.50 149.50 145.50 146.50 1.50 -1.01% 146.50 358 147.00 82 31.85
2016-10-18 2049 3018629 2402 434593205 146.50 147.50 142.00 144.00 2.50 -1.71% 144.00 24 144.50 73 31.30
2016-10-19 2049 2386029 1901 349980770 144.50 148.00 144.50 147.00 3.00 2.08% 147.00 316 147.50 30 31.96
2016-10-20 2049 1545519 1252 223766736 147.00 147.00 143.00 143.00 4.00 -2.72% 143.00 200 143.50 14 31.09
2016-10-21 2049 1171015 991 168571160 143.00 145.50 143.00 143.50 0.50 0.35% 143.50 187 144.00 17 31.20
2016-10-24 2049 1059199 777 153804855 145.50 146.50 144.50 144.50 1.00 0.7% 144.50 59 145.00 20 31.41
2016-10-25 2049 1283202 1065 184955790 145.00 145.50 143.00 143.50 1.00 -0.69% 143.50 365 144.00 2 31.20
2016-10-26 2049 1194652 1014 172340859 143.50 146.00 143.00 144.00 0.50 0.35% 143.50 255 144.00 6 31.30
2016-10-27 2049 1857258 1409 271335047 144.00 147.50 144.00 146.50 2.50 1.74% 146.00 73 146.50 53 31.85
2016-10-28 2049 1451835 1141 209822489 147.50 147.50 143.00 143.50 3.00 -2.05% 143.00 370 143.50 1 31.20
2016-10-31 2049 1853512 1513 259451692 143.00 143.00 138.50 139.50 4.00 -2.79% 139.50 393 140.00 27 30.33
2016-11-01 2049 1311670 1088 183216640 138.00 142.00 137.50 140.00 0.50 0.36% 139.50 109 140.00 11 30.43
2016-11-02 2049 2372059 2012 321355024 138.50 138.50 133.50 133.50 6.50 -4.64% 133.50 279 134.00 12 29.02
2016-11-03 2049 1959382 1637 257115042 132.50 135.00 130.00 130.00 3.50 -2.62% 130.00 181 130.50 12 28.26
2016-11-04 2049 1052090 922 138251326 130.50 132.50 130.50 131.00 1.00 0.77% 131.00 12 131.50 42 28.48
2016-11-07 2049 1695718 1366 220941276 132.00 133.50 128.00 130.00 1.00 -0.76% 129.50 313 130.00 2 28.26
2016-11-08 2049 1993756 1630 265781445 130.50 135.50 129.50 135.50 5.50 4.23% 135.50 4 136.00 68 38.49
2016-11-09 2049 3741579 2765 488502712 132.00 134.00 128.00 128.00 7.50 -5.54% 128.00 799 128.50 6 36.36
2016-11-10 2049 1925363 1436 254925279 133.00 133.50 131.00 131.50 3.50 2.73% 131.50 3 132.00 8 37.36
2016-11-11 2049 2064250 1599 263887617 128.50 129.50 126.00 128.50 3.00 -2.28% 128.00 401 128.50 17 36.51
2016-11-14 2049 2308402 1841 289118554 127.00 128.50 123.50 125.00 3.50 -2.72% 125.00 462 125.50 16 35.51
2016-11-15 2049 3189935 2535 412640510 128.00 131.00 127.00 129.50 4.50 3.6% 129.50 40 130.00 34 36.79
2016-11-16 2049 2057957 1681 265721410 129.50 130.50 127.50 128.50 1.00 -0.77% 128.50 200 129.00 4 36.51
2016-11-17 2049 2342859 1711 296556452 128.00 128.50 125.00 126.50 2.00 -1.56% 126.00 200 126.50 16 35.94
2016-11-18 2049 3150254 2193 405177766 128.00 130.00 126.50 127.50 1.00 0.79% 127.50 333 128.00 3 36.22
2016-11-21 2049 1804360 1484 230005080 127.50 128.50 126.50 127.00 0.50 -0.39% 127.00 23 127.50 2 36.08
2016-11-22 2049 2478404 1894 319995020 128.00 130.50 127.00 129.00 2.00 1.57% 129.00 29 129.50 37 36.65
2016-11-23 2049 1853409 1541 238834045 130.00 130.50 127.50 127.50 1.50 -1.16% 127.50 35 128.00 31 36.22
2016-11-24 2049 4849956 3643 640162159 129.00 133.50 128.50 132.00 4.50 3.53% 132.00 184 132.50 11 37.50
2016-11-25 2049 2420935 1803 316502378 132.00 132.50 129.50 130.50 1.50 -1.14% 130.00 155 130.50 33 37.07
2016-11-28 2049 1775104 1331 233317269 131.50 132.50 130.50 132.00 1.50 1.15% 132.00 24 132.50 100 37.50
2016-11-29 2049 4516082 3079 607429936 134.00 136.00 133.00 133.00 1.00 0.76% 133.00 79 133.50 30 37.78
2016-11-30 2049 2322993 1346 306866063 133.00 134.00 131.00 132.50 0.50 -0.38% 132.50 5 133.00 61 37.64
2016-12-01 2049 1318909 1094 173334940 132.00 133.00 130.50 130.50 2.00 -1.51% 130.50 215 131.00 19 37.07
2016-12-02 2049 1524188 1186 197718128 130.00 130.50 129.00 129.50 1.00 -0.77% 129.50 99 130.00 22 36.79
2016-12-05 2049 887241 752 114365703 129.50 130.50 128.00 128.50 1.00 -0.77% 128.50 5 129.00 24 36.51
2016-12-06 2049 2310057 1701 302951431 130.00 133.00 129.00 130.00 1.50 1.17% 130.00 84 130.50 17 36.93
2016-12-07 2049 2037975 1599 262667759 130.50 131.00 128.00 128.50 1.50 -1.15% 128.50 61 129.00 58 36.51
2016-12-08 2049 12143574 7167 1673604434 134.00 141.00 134.00 141.00 12.50 9.73% 141.00 3880 0.00 0 40.06
2016-12-09 2049 11560266 7419 1668090070 144.00 146.00 142.50 144.50 3.50 2.48% 144.00 244 144.50 18 41.05
2016-12-12 2049 3001403 2383 431203915 146.00 146.50 141.00 142.50 2.00 -1.38% 142.50 103 143.00 16 40.48
2016-12-13 2049 1823960 1330 260105752 144.50 144.50 141.50 142.50 0.00 0% 142.50 83 143.00 46 40.48
2016-12-14 2049 12342999 8659 1857579851 145.50 155.00 145.50 148.50 6.00 4.21% 148.50 6 149.00 6 42.19
2016-12-15 2049 4269058 3066 634672700 146.00 150.00 146.00 150.00 1.50 1.01% 149.50 18 150.00 746 42.61
2016-12-16 2049 2988810 2196 442000966 148.50 149.50 146.50 146.50 3.50 -2.33% 146.50 139 147.00 16 41.62
2016-12-19 2049 3871650 2765 557866613 147.00 148.50 141.50 142.00 4.50 -3.07% 142.00 234 142.50 9 40.34
2016-12-20 2049 1914462 1628 275736752 144.50 145.50 142.50 144.00 2.00 1.41% 144.00 43 144.50 44 40.91
2016-12-21 2049 1457785 1136 209962641 145.50 146.00 143.00 143.00 1.00 -0.69% 143.00 103 143.50 4 40.63
2016-12-22 2049 1539522 1250 218928624 143.00 145.00 141.00 141.50 1.50 -1.05% 141.50 14 142.00 35 40.20
2016-12-23 2049 1885132 1485 270496430 142.00 145.00 142.00 143.50 2.00 1.41% 143.00 65 143.50 29 40.77
2016-12-26 2049 1450985 1108 209812280 144.50 146.00 142.50 145.00 1.50 1.05% 144.50 51 145.00 48 41.19
2016-12-27 2049 3573575 2594 529620525 146.50 150.00 146.00 146.50 1.50 1.03% 146.50 303 147.00 1 41.62
2016-12-28 2049 1492602 1218 219181184 147.50 148.00 146.00 146.50 0.00 0% 146.50 37 147.00 112 41.62
2016-12-29 2049 1069638 849 156241961 147.50 147.50 145.00 146.00 0.50 -0.34% 145.50 152 146.00 64 41.48
2016-12-30 2049 2204052 1690 327146696 147.00 149.50 146.50 148.00 2.00 1.37% 148.00 22 148.50 83 42.05