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　　148.00
0
0%		153.00
5
3.38%		152.00
-1
-0.65%		153.00
1
0.66%		 　153.50
0.5
0.33%		153.00
-0.5
-0.33%		153.50
0.5
0.33%		154.00
0.5
0.33%		153.00
-1
-0.65%		 　153.00
0
0%		154.50
1.5
0.98%		156.50
2
1.29%		155.00
-1.5
-0.96%		156.00
1
0.65%		 　160.50
4.5
2.88%		161.00
0.5
0.31%		 156.69
2 月　162.50
1.5
0.93%		170.00
7.5
4.62%		 　168.50
-1.5
-0.88%		167.00
-1.5
-0.89%		172.00
5
2.99%		172.00
0
0%		175.50
3.5
2.03%		 　174.00
-1.5
-0.85%		171.00
-3
-1.72%		178.00
7
4.09%		174.00
-4
-2.25%		184.00
10
5.75%		196.50
12.5
6.79%		 190.50
-6
-3.05%		198.00
7.5
3.94%		197.00
-1
-0.51%		198.50
1.5
0.76%		196.00
-2.5
-1.26%		 183.18
3 月193.00
-3
-1.53%		197.00
4
2.07%		198.00
1
0.51%		 　198.50
0.5
0.25%		203.00
4.5
2.27%		204.00
1
0.49%		211.00
7
3.43%		212.00
1
0.47%		 　210.00
-2
-0.94%		211.00
1
0.48%		209.50
-1.5
-0.71%		205.50
-4
-1.91%		208.50
3
1.46%		 　209.00
0.5
0.24%		207.00
-2
-0.96%		204.50
-2.5
-1.21%		189.50
-15
-7.33%		189.50
0
0%		 　190.50
1
0.53%		189.00
-1.5
-0.79%		191.00
2
1.06%		191.50
0.5
0.26%		190.50
-1
-0.52%		200.78
4 月 　　　193.00
2.5
1.31%		193.00
0
0%		191.50
-1.5
-0.78%		 　192.00
0.5
0.26%		186.50
-5.5
-2.86%		180.00
-6.5
-3.49%		183.50
3.5
1.94%		180.50
-3
-1.63%		 　183.00
2.5
1.39%		181.00
-2
-1.09%		181.50
0.5
0.28%		182.00
0.5
0.28%		180.50
-1.5
-0.82%		 　177.00
-3.5
-1.94%		186.00
9
5.08%		192.00
6
3.23%		195.00
3
1.56%		192.50
-2.5
-1.28%		 187.34
5 月　196.00
3.5
1.82%		195.50
-0.5
-0.26%		192.00
-3.5
-1.79%		186.00
-6
-3.13%		 　192.00
6
3.23%		195.00
3
1.56%		208.50
13.5
6.92%		204.00
-4.5
-2.16%		209.50
5.5
2.7%		 　209.00
-0.5
-0.24%		204.50
-4.5
-2.15%		207.50
3
1.47%		203.50
-4
-1.93%		200.00
-3.5
-1.72%		 　207.50
7.5
3.75%		205.50
-2
-0.96%		205.50
0
0%		206.50
1
0.49%		201.00
-5.5
-2.66%		 202.00
1
0.5%		201.76
6 月203.00
1
0.5%		203.50
0.5
0.25%		206.00
2.5
1.23%		 　207.00
1
0.49%		202.50
-4.5
-2.17%		204.00
1.5
0.74%		205.50
1.5
0.74%		 　208.00
2.5
1.22%		205.00
-3
-1.44%		201.50
-3.5
-1.71%		202.00
0.5
0.25%		201.50
-0.5
-0.25%		 　204.00
2.5
1.24%		201.00
-3
-1.47%		204.00
3
1.49%		204.50
0.5
0.25%		205.50
1
0.49%		 　208.00
2.5
1.22%		208.00
0
0%		203.50
-4.5
-2.16%		203.50
0
0%		205.50
2
0.98%		 204.63
7 月　　201.00
-4.5
-2.19%		201.50
0.5
0.25%		202.00
0.5
0.25%		202.50
0.5
0.25%		203.00
0.5
0.25%		 　200.00
-3
-1.48%		202.00
2
1%		200.50
-1.5
-0.74%		204.00
3.5
1.75%		203.50
-0.5
-0.25%		 　204.50
1
0.49%		213.00
8.5
4.16%		210.00
-3
-1.41%		217.00
7
3.33%		218.50
1.5
0.69%		 　218.50
0
0%		219.50
1
0.46%		214.00
-5.5
-2.51%		216.00
2
0.93%		210.50
-5.5
-2.55%		 219.00
8.5
4.04%		209.29
8 月225.00
6
2.74%		225.50
0.5
0.22%		229.00
3.5
1.55%		229.00
0
0%		 　239.00
10
4.37%		242.00
3
1.26%		242.50
0.5
0.21%		246.50
4
1.65%		265.00
18.5
7.51%		 　255.00
-10
-3.77%		263.00
8
3.14%		256.50
-6.5
-2.47%		265.00
8.5
3.31%		261.00
-4
-1.51%		 　253.00
-8
-3.07%		255.50
2.5
0.99%		260.00
4.5
1.76%		258.00
-2
-0.77%		261.00
3
1.16%		 　267.00
6
2.3%		269.00
2
0.75%		266.00
-3
-1.12%		267.50
1.5
0.56%		252.41
9 月270.00
2.5
0.93%		 　267.00
-3
-1.11%		268.50
1.5
0.56%		270.50
2
0.74%		270.50
0
0%		273.00
2.5
0.92%		 　276.50
3.5
1.28%		287.00
10.5
3.8%		278.50
-8.5
-2.96%		277.50
-1
-0.36%		277.50
0
0%		 　285.00
7.5
2.7%		285.00
0
0%		288.00
3
1.05%		292.50
4.5
1.56%		287.50
-5
-1.71%		 　274.50
-13
-4.52%		269.50
-5
-1.82%		271.50
2
0.74%		271.50
0
0%		267.50
-4
-1.47%		272.50
5
1.87%		 276.5
10 月　281.00
8.5
3.12%		282.50
1.5
0.53%		 286.50
4
1.42%		290.50
4
1.4%		 　　　290.50
0
0%		291.00
0.5
0.17%		291.00
0
0%		 　288.00
-3
-1.03%		284.50
-3.5
-1.22%		292.50
8
2.81%		299.50
7
2.39%		303.50
4
1.34%		 　300.50
-3
-0.99%		302.50
2
0.67%		299.50
-3
-0.99%		295.00
-4.5
-1.5%		291.50
-3.5
-1.19%		 　298.00
6.5
2.23%		302.00
4
1.34%		293.06
11 月301.00
-1
-0.33%		298.00
-3
-1%		298.00
0
0%		 　303.00
5
1.68%		308.00
5
1.65%		323.50
15.5
5.03%		312.00
-11.5
-3.55%		317.50
5.5
1.76%		 　314.50
-3
-0.94%		307.50
-7
-2.23%		314.00
6.5
2.11%		313.50
-0.5
-0.16%		317.00
3.5
1.12%		 　315.00
-2
-0.63%		327.00
12
3.81%		324.50
-2.5
-0.76%		321.00
-3.5
-1.08%		327.00
6
1.87%		 　324.00
-3
-0.92%		336.50
12.5
3.86%		336.00
-0.5
-0.15%		330.50
-5.5
-1.64%		 316.85
12 月329.50
-1
-0.3%		 　325.50
-4
-1.21%		314.00
-11.5
-3.53%		318.50
4.5
1.43%		302.00
-16.5
-5.18%		315.00
13
4.3%		 　327.50
12.5
3.97%		324.00
-3.5
-1.07%		318.00
-6
-1.85%		316.00
-2
-0.63%		307.50
-8.5
-2.69%		 　311.00
3.5
1.14%		320.50
9.5
3.05%		317.50
-3
-0.94%		326.50
9
2.83%		324.50
-2
-0.61%		 　319.00
-5.5
-1.69%		310.50
-8.5
-2.66%		316.50
6
1.93%		324.00
7.5
2.37%		322.00
-2
-0.62%		　　318.9

說明:最高漲幅:7.51%最低跌幅:-7.33% 最高價:336.50最低價:148.00平均價:232.79,灰色底表示週末,漲173天(689.5)元,跌123天(-473)元,平盤20天
8%=1,7%=2,6%=1,5%=3,4%=16,3%=20,2%=29,1%=67,0%=54,-0%=1,-1%=3,-2%=4,-3%=12,-4%=13,-5%=34,-6%=56,

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
2017-01-03 2049 1221698 1027 180552304 149.00 149.50 146.50 148.00 0.00 0% 148.00 112 148.50 74 42.05
2017-01-04 2049 5248073 3724 792611096 148.50 153.50 147.00 153.00 5.00 3.38% 152.50 10 153.00 199 43.47
2017-01-05 2049 2956563 2314 451648576 154.50 155.00 151.00 152.00 1.00 -0.65% 151.50 28 152.00 39 43.18
2017-01-06 2049 3719186 2610 571982958 152.00 156.00 151.00 153.00 1.00 0.66% 152.50 43 153.00 75 43.47
2017-01-09 2049 5005819 3471 779725807 157.50 158.00 153.50 153.50 0.50 0.33% 153.50 90 154.00 33 43.61
2017-01-10 2049 2344880 1710 359221640 154.50 155.50 151.50 153.00 0.50 -0.33% 152.50 40 153.00 78 43.47
2017-01-11 2049 1878417 1343 288602718 154.50 155.00 152.50 153.50 0.50 0.33% 153.00 56 153.50 14 43.61
2017-01-12 2049 2055938 1609 317061452 155.00 155.50 153.00 154.00 0.50 0.33% 153.50 32 154.00 78 43.75
2017-01-13 2049 2219718 1666 338712854 154.50 154.50 151.50 153.00 1.00 -0.65% 153.00 22 153.50 36 43.47
2017-01-16 2049 1801956 1410 274425268 153.00 154.00 151.00 153.00 0.00 0% 152.50 8 153.00 44 43.47
2017-01-17 2049 3107400 2242 480899600 153.00 156.50 152.50 154.50 1.50 0.98% 154.00 78 154.50 111 43.89
2017-01-18 2049 4339267 3029 680985152 157.00 158.00 156.00 156.50 2.00 1.29% 156.00 143 156.50 144 44.46
2017-01-19 2049 3585399 2355 562310032 157.00 158.50 155.00 155.00 1.50 -0.96% 155.00 69 155.50 14 44.03
2017-01-20 2049 1742215 1358 271641040 155.00 157.00 154.50 156.00 1.00 0.65% 155.50 6 156.00 113 44.32
2017-01-23 2049 6605893 4692 1061921800 157.00 163.50 157.00 160.50 4.50 2.88% 160.50 36 161.00 59 45.60
2017-01-24 2049 3434359 2337 554445299 161.00 163.00 160.50 161.00 0.50 0.31% 160.50 63 161.00 30 45.74
2017-02-02 2049 3638062 2703 591107492 162.50 164.00 160.50 162.50 1.50 0.93% 162.00 35 162.50 4 46.16
2017-02-03 2049 7411945 5402 1242696650 164.00 171.00 164.00 170.00 7.50 4.62% 170.00 63 170.50 63 48.30
2017-02-06 2049 3531219 2825 596458874 171.00 171.00 168.00 168.50 1.50 -0.88% 168.50 14 169.00 41 47.87
2017-02-07 2049 2358085 1956 392661195 168.00 168.00 165.00 167.00 1.50 -0.89% 167.00 1 167.50 57 47.44
2017-02-08 2049 5043672 3637 862087549 169.50 173.00 167.50 172.00 5.00 2.99% 171.50 36 172.00 39 48.86
2017-02-09 2049 5106456 3668 884542683 174.50 175.50 171.00 172.00 0.00 0% 171.50 14 172.00 31 48.86
2017-02-10 2049 5790446 4225 1017386050 174.50 178.50 173.00 175.50 3.50 2.03% 175.00 34 175.50 24 49.86
2017-02-13 2049 2526353 2096 441934922 177.00 177.50 173.50 174.00 1.50 -0.85% 174.00 42 174.50 13 49.43
2017-02-14 2049 3190085 2358 549087970 174.00 175.00 171.00 171.00 3.00 -1.72% 171.00 98 171.50 24 48.58
2017-02-15 2049 6712156 4922 1184925112 172.50 179.50 172.00 178.00 7.00 4.09% 177.50 19 178.00 56 50.57
2017-02-16 2049 3017757 2336 527399718 178.00 178.50 173.50 174.00 4.00 -2.25% 174.00 58 174.50 11 49.43
2017-02-17 2049 7218516 4755 1293652625 173.00 184.50 172.50 184.00 10.00 5.75% 183.50 3 184.00 15 52.27
2017-02-18 2049 8825537 6581 1718691252 185.00 200.00 185.00 196.50 12.50 6.79% 196.50 13 197.00 33 55.82
2017-02-20 2049 4303575 3514 832097482 196.00 198.00 190.50 190.50 6.00 -3.05% 190.50 17 191.00 18 54.12
2017-02-21 2049 7854470 6031 1521397319 194.00 199.00 186.00 198.00 7.50 3.94% 198.00 33 198.50 65 56.25
2017-02-22 2049 8267490 6111 1672643741 205.00 207.00 196.50 197.00 1.00 -0.51% 197.00 29 198.00 67 55.97
2017-02-23 2049 3306060 2795 658489823 198.50 202.00 197.50 198.50 1.50 0.76% 198.50 1 199.00 85 56.39
2017-02-24 2049 2794483 2334 550848668 198.00 201.50 195.00 196.00 2.50 -1.26% 196.00 33 196.50 24 55.68
2017-03-01 2049 2912163 2498 567861835 196.00 200.00 191.50 193.00 3.00 -1.53% 193.00 66 193.50 33 54.83
2017-03-02 2049 4122979 3323 818536384 197.00 202.00 195.50 197.00 4.00 2.07% 197.00 58 197.50 29 55.97
2017-03-03 2049 1755620 1538 347221640 199.00 200.00 196.00 198.00 1.00 0.51% 197.50 44 198.00 138 56.25
2017-03-06 2049 2010959 1670 399826882 202.00 202.00 197.00 198.50 0.50 0.25% 198.00 67 198.50 86 56.39
2017-03-07 2049 4244246 3305 858605260 199.00 206.00 198.00 203.00 4.50 2.27% 203.00 51 203.50 12 57.67
2017-03-08 2049 3010815 2529 613154812 205.00 206.00 201.00 204.00 1.00 0.49% 203.50 37 204.00 60 57.95
2017-03-09 2049 6188190 4749 1299826400 209.00 212.00 208.00 211.00 7.00 3.43% 210.50 31 211.00 125 59.94
2017-03-10 2049 3915033 3197 819966934 211.00 212.50 206.00 212.00 1.00 0.47% 211.50 42 212.00 49 60.23
2017-03-13 2049 2574309 2169 542920168 214.00 214.50 209.00 210.00 2.00 -0.94% 210.00 92 210.50 5 59.66
2017-03-14 2049 2642348 2135 560000580 210.00 213.50 209.50 211.00 1.00 0.48% 211.00 86 211.50 10 59.94
2017-03-15 2049 1610402 1369 337929018 210.50 211.50 209.00 209.50 1.50 -0.71% 209.00 147 209.50 9 59.52
2017-03-16 2049 3908052 3010 807405642 209.50 211.00 205.00 205.50 4.00 -1.91% 205.50 145 206.00 28 58.38
2017-03-17 2049 2358849 1783 489038131 206.00 209.00 205.50 208.50 3.00 1.46% 208.50 64 209.00 59 59.23
2017-03-20 2049 1357063 1199 283656667 208.00 210.50 207.50 209.00 0.50 0.24% 208.50 81 209.00 38 59.38
2017-03-21 2049 1959162 1650 407435034 211.00 211.50 206.00 207.00 2.00 -0.96% 206.50 16 207.00 5 58.81
2017-03-22 2049 2410604 2018 490809497 204.00 205.00 202.50 204.50 2.50 -1.21% 204.00 18 204.50 20 42.34
2017-03-23 2049 8774095 6650 1691433947 200.00 201.00 187.50 189.50 15.00 -7.33% 189.50 29 190.00 81 39.23
2017-03-24 2049 2847648 2302 541983776 188.00 193.00 188.00 189.50 0.00 0% 189.50 94 190.00 29 39.23
2017-03-27 2049 1824284 1651 349842460 191.50 194.00 190.00 190.50 1.00 0.53% 190.50 43 191.00 17 39.44
2017-03-28 2049 3436336 2837 640867504 192.50 193.00 183.00 189.00 1.50 -0.79% 188.50 48 189.00 31 39.13
2017-03-29 2049 1520599 1368 288908909 191.00 191.50 189.00 191.00 2.00 1.06% 190.50 8 191.00 64 39.54
2017-03-30 2049 1251400 1058 239115078 192.00 192.00 190.00 191.50 0.50 0.26% 191.00 37 191.50 7 39.65
2017-03-31 2049 1692581 1323 324195052 192.00 193.00 189.50 190.50 1.00 -0.52% 190.50 97 191.50 16 39.44
2017-04-05 2049 2176113 1732 418583696 192.00 193.00 191.00 193.00 2.50 1.31% 192.50 3 193.00 12 39.96
2017-04-06 2049 1705501 1443 329061693 192.00 194.00 191.00 193.00 0.00 0% 193.00 127 193.50 16 39.96
2017-04-07 2049 2089964 1649 396318591 193.50 194.00 185.50 191.50 1.50 -0.78% 191.00 4 191.50 36 39.65
2017-04-10 2049 1934362 1677 373341004 195.00 195.50 190.50 192.00 0.50 0.26% 192.00 201 193.00 54 39.75
2017-04-11 2049 3858217 3154 720248079 190.00 191.00 185.00 186.50 5.50 -2.86% 186.00 35 186.50 9 38.61
2017-04-12 2049 3513058 2722 637787498 184.50 184.50 180.00 180.00 6.50 -3.49% 180.00 287 180.50 5 37.27
2017-04-13 2049 1925017 1744 351983601 180.00 185.50 178.00 183.50 3.50 1.94% 183.00 84 183.50 1 37.99
2017-04-14 2049 984065 850 178854265 182.00 184.50 180.00 180.50 3.00 -1.63% 180.50 1 181.00 14 37.37
2017-04-17 2049 1592067 1328 289433261 181.50 185.00 178.00 183.00 2.50 1.39% 183.00 10 183.50 43 37.89
2017-04-18 2049 1083434 941 197724753 183.00 185.00 181.00 181.00 2.00 -1.09% 181.00 15 181.50 2 37.47
2017-04-19 2049 775304 742 140283153 180.50 182.50 179.00 181.50 0.50 0.28% 181.00 14 181.50 41 37.58
2017-04-20 2049 1130345 941 206528290 182.00 184.50 181.50 182.00 0.50 0.28% 181.50 81 182.00 21 37.68
2017-04-21 2049 1094292 876 198826680 184.00 184.00 180.50 180.50 1.50 -0.82% 180.50 49 181.00 2 37.37
2017-04-24 2049 1128624 1033 201635538 182.00 182.50 177.00 177.00 3.50 -1.94% 177.00 20 177.50 28 36.65
2017-04-25 2049 2471678 2091 450445430 178.00 186.00 178.00 186.00 9.00 5.08% 185.50 1 186.00 18 38.51
2017-04-26 2049 3612987 2930 693741004 190.50 195.00 188.00 192.00 6.00 3.23% 192.00 35 192.50 6 39.75
2017-04-27 2049 2244053 1795 433140782 191.00 196.00 189.00 195.00 3.00 1.56% 194.50 12 195.00 115 40.37
2017-04-28 2049 1411259 1105 273110837 195.00 196.00 191.50 192.50 2.50 -1.28% 192.00 20 192.50 11 39.86
2017-05-02 2049 1965579 1541 383604905 194.00 198.00 191.50 196.00 3.50 1.82% 195.50 20 196.00 31 40.58
2017-05-03 2049 1833384 1455 361384880 198.00 199.50 194.00 195.50 0.50 -0.26% 195.00 18 195.50 12 40.48
2017-05-04 2049 1351575 1000 259606400 194.00 194.50 191.50 192.00 3.50 -1.79% 191.50 178 192.00 6 39.75
2017-05-05 2049 2081456 1562 391692684 193.00 193.00 186.00 186.00 6.00 -3.13% 186.00 174 186.50 1 38.51
2017-05-08 2049 2159760 1641 408233920 187.50 192.00 186.00 192.00 6.00 3.23% 191.50 15 192.00 94 35.89
2017-05-09 2049 3275083 2432 639361134 197.00 197.50 193.00 195.00 3.00 1.56% 194.50 6 195.00 121 36.45
2017-05-10 2049 8848480 6602 1804417103 197.00 209.50 195.50 208.50 13.50 6.92% 208.00 7 208.50 13 38.97
2017-05-11 2049 5432728 3795 1113286632 208.00 208.00 202.00 204.00 4.50 -2.16% 203.50 22 204.00 23 38.13
2017-05-12 2049 5599163 4373 1175972567 206.50 213.50 204.50 209.50 5.50 2.7% 209.00 7 209.50 19 39.16
2017-05-15 2049 2379133 2011 497263297 209.50 212.00 207.00 209.00 0.50 -0.24% 208.50 89 209.00 9 39.07
2017-05-16 2049 2641808 2048 545069225 210.50 211.00 204.50 204.50 4.50 -2.15% 204.50 5 205.00 3 38.22
2017-05-17 2049 2223284 1863 462656288 205.50 210.50 205.00 207.50 3.00 1.47% 207.00 24 207.50 17 38.79
2017-05-18 2049 2395401 1739 490069496 204.00 207.00 202.50 203.50 4.00 -1.93% 203.50 34 204.00 8 38.04
2017-05-19 2049 2167483 1650 435101835 203.50 205.50 198.50 200.00 3.50 -1.72% 200.00 124 200.50 1 37.38
2017-05-22 2049 2685050 2201 555751863 203.00 210.00 202.50 207.50 7.50 3.75% 207.50 42 208.00 55 38.79
2017-05-23 2049 1282117 1128 264665037 207.50 208.50 205.00 205.50 2.00 -0.96% 205.50 77 206.50 8 38.41
2017-05-24 2049 1232751 1010 255580820 205.00 209.50 205.00 205.50 0.00 0% 205.50 47 206.50 5 38.41
2017-05-25 2049 1229765 994 254361702 207.00 208.00 205.50 206.50 1.00 0.49% 206.50 24 207.00 6 38.60
2017-05-26 2049 2410705 1959 488511910 207.50 207.50 201.00 201.00 5.50 -2.66% 201.00 217 201.50 3 37.57
2017-05-31 2049 1467050 1102 296297566 203.00 204.50 200.00 202.00 1.00 0.5% 202.00 102 203.00 5 37.76
2017-06-01 2049 939674 850 190495476 202.50 204.00 201.50 203.00 1.00 0.5% 202.50 45 203.50 47 37.94
2017-06-02 2049 854474 779 174028952 204.50 205.00 202.50 203.50 0.50 0.25% 203.00 11 203.50 32 38.04
2017-06-03 2049 827127 702 169696092 204.00 206.00 203.50 206.00 2.50 1.23% 205.50 19 206.00 18 38.50
2017-06-06 2049 1254317 1047 260093119 209.00 209.00 206.00 207.00 3.00 0.49% 206.50 104 207.00 10 38.69
2017-06-07 2049 2030876 1642 413369881 206.50 207.00 201.50 202.50 4.50 -2.17% 202.50 40 203.00 56 37.85
2017-06-08 2049 1607514 1347 330353856 203.00 207.50 203.00 204.00 1.50 0.74% 204.00 16 204.50 5 38.13
2017-06-09 2049 9636970 6754 2028563827 208.00 216.00 204.50 205.50 1.50 0.74% 205.50 23 206.00 42 38.41
2017-06-12 2049 2500440 2004 515145080 204.00 208.50 202.00 208.00 2.50 1.22% 207.50 10 208.00 48 38.88
2017-06-13 2049 4334255 3080 910498030 210.00 213.50 205.00 205.00 3.00 -1.44% 205.00 255 205.50 5 38.32
2017-06-14 2049 3470895 2649 704275290 206.50 208.00 201.00 201.50 3.50 -1.71% 201.50 42 202.00 1 37.66
2017-06-15 2049 1772253 1384 357231106 201.50 204.00 200.00 202.00 0.50 0.25% 201.50 35 202.00 90 37.76
2017-06-16 2049 1612257 1127 325520537 202.50 203.00 201.00 201.50 0.50 -0.25% 201.50 18 202.00 10 37.66
2017-06-19 2049 2295108 1604 468740032 203.50 205.50 202.50 204.00 2.50 1.24% 204.00 2 204.50 4 38.13
2017-06-20 2049 2328179 1710 471121158 204.50 205.50 201.00 201.00 3.00 -1.47% 201.00 165 201.50 50 37.57
2017-06-21 2049 1481651 1210 300350974 201.50 204.50 200.50 204.00 3.00 1.49% 203.50 8 204.50 66 38.13
2017-06-22 2049 967038 801 197746752 205.00 205.50 203.50 204.50 0.50 0.25% 204.50 7 205.00 73 38.22
2017-06-23 2049 2120772 1614 438966260 205.50 209.50 205.00 205.50 1.00 0.49% 205.50 23 206.00 23 38.41
2017-06-26 2049 1385687 1168 287414034 208.00 208.00 206.50 208.00 2.50 1.22% 207.50 33 208.00 232 38.88
2017-06-27 2049 2020673 1611 423221484 209.00 211.00 208.00 208.00 0.00 0% 208.00 13 208.50 1 38.88
2017-06-28 2049 2099502 1468 430487408 207.00 209.00 202.50 203.50 4.50 -2.16% 203.50 14 204.00 1 38.04
2017-06-29 2049 2132352 1515 438454125 205.50 207.50 203.50 203.50 0.00 0% 203.50 114 204.00 1 38.04
2017-06-30 2049 1373972 1042 279763762 203.50 205.50 202.00 205.50 2.00 0.98% 205.50 6 206.00 63 38.41
2017-07-03 2049 3145054 2190 635688408 205.00 206.00 200.50 201.00 4.50 -2.19% 201.00 240 201.50 3 37.57
2017-07-04 2049 2521112 1589 508546562 201.50 203.50 200.50 201.50 0.50 0.25% 201.50 191 202.00 46 37.66
2017-07-05 2049 2404762 1649 482262424 202.00 203.00 198.00 202.00 0.50 0.25% 201.50 19 202.00 27 37.76
2017-07-06 2049 909425 709 183834850 202.00 203.00 201.50 202.50 0.50 0.25% 202.50 27 203.00 60 37.85
2017-07-07 2049 642171 508 129911794 202.50 203.00 201.00 203.00 0.50 0.25% 202.50 25 203.00 16 37.94
2017-07-10 2049 1578783 1273 318839986 204.50 205.50 200.00 200.00 3.00 -1.48% 200.00 120 200.50 8 37.38
2017-07-11 2049 1129481 918 228734662 200.50 204.00 200.50 202.00 2.00 1% 201.50 28 202.00 25 37.76
2017-07-12 2049 958605 793 193054794 203.00 203.00 200.50 200.50 1.50 -0.74% 200.50 61 201.50 15 37.48
2017-07-13 2049 2690349 2145 551190696 202.50 207.00 201.50 204.00 3.50 1.75% 203.50 121 204.00 3 38.13
2017-07-14 2049 758921 658 155049916 205.00 205.50 203.50 203.50 0.50 -0.25% 203.50 90 204.00 2 38.04
2017-07-17 2049 863097 696 176255288 203.50 205.50 203.00 204.50 1.00 0.49% 204.50 6 205.00 54 38.22
2017-07-18 2049 8266966 5827 1739339292 204.50 213.00 204.50 213.00 8.50 4.16% 212.50 27 213.00 260 39.81
2017-07-19 2049 5461436 4033 1158465560 213.00 215.00 209.00 210.00 3.00 -1.41% 210.00 80 210.50 3 39.25
2017-07-20 2049 11701273 8293 2147483647 211.50 225.50 211.50 217.00 7.00 3.33% 217.00 56 217.50 1 40.56
2017-07-21 2049 4473150 3380 979077200 220.00 221.50 216.50 218.50 1.50 0.69% 218.50 29 219.00 27 40.84
2017-07-24 2049 2422177 1862 531213662 219.00 222.00 217.00 218.50 0.00 0% 218.50 5 219.00 59 40.84
2017-07-25 2049 2161049 1745 475182231 221.00 222.50 219.00 219.50 1.00 0.46% 219.00 98 219.50 2 41.03
2017-07-26 2049 3629261 2851 784516972 220.50 220.50 214.00 214.00 5.50 -2.51% 214.00 175 214.50 13 40.00
2017-07-27 2049 2390929 1892 517873164 215.00 218.50 215.00 216.00 2.00 0.93% 216.00 26 216.50 15 40.37
2017-07-28 2049 2775155 2238 588225205 215.00 216.00 209.50 210.50 5.50 -2.55% 210.50 67 211.00 2 39.35
2017-07-31 2049 6051145 4287 1318542755 210.50 223.00 210.50 219.00 8.50 4.04% 218.50 56 219.00 12 40.93
2017-08-01 2049 7016598 5094 1579953550 222.00 228.00 221.00 225.00 6.00 2.74% 224.50 27 225.00 77 42.06
2017-08-02 2049 2735278 2147 616456050 227.00 228.50 223.00 225.50 0.50 0.22% 225.00 12 225.50 45 42.15
2017-08-03 2049 5545401 4486 1275827329 225.50 234.50 222.00 229.00 3.50 1.55% 229.00 8 229.50 8 42.80
2017-08-04 2049 2631923 2131 604480867 232.00 233.50 227.00 229.00 0.00 0% 229.00 19 229.50 21 42.80
2017-08-07 2049 4715746 3649 1118473294 234.00 240.00 234.00 239.00 10.00 4.37% 238.50 5 239.00 99 44.67
2017-08-08 2049 5659498 4236 1354089733 242.00 245.00 231.50 242.00 3.00 1.26% 241.50 4 242.00 26 45.23
2017-08-09 2049 5150059 3866 1250553778 242.00 247.00 239.00 242.50 0.50 0.21% 242.50 41 243.00 12 37.42
2017-08-10 2049 10459804 7001 2147483647 252.00 255.50 244.50 246.50 4.00 1.65% 246.00 57 246.50 7 38.04
2017-08-11 2049 11068305 7958 2147483647 250.00 268.00 247.50 265.00 18.50 7.51% 265.00 25 265.50 13 40.90
2017-08-14 2049 6264146 4844 1636988584 269.00 271.00 254.00 255.00 10.00 -3.77% 255.00 13 255.50 46 39.35
2017-08-15 2049 4746192 3628 1236208358 264.50 264.50 255.00 263.00 8.00 3.14% 262.50 12 263.00 2 40.59
2017-08-16 2049 4839502 3649 1253409236 255.00 263.00 254.00 256.50 0.00 -2.47% 256.50 31 257.50 7 39.58
2017-08-17 2049 5748974 4180 1521055610 260.00 268.00 260.00 265.00 8.50 3.31% 264.50 81 265.00 245 40.90
2017-08-18 2049 3854354 2759 1009171051 261.50 265.00 259.50 261.00 4.00 -1.51% 261.00 57 261.50 3 40.28
2017-08-21 2049 4459981 3406 1141297674 262.00 262.00 253.00 253.00 8.00 -3.07% 253.00 88 253.50 23 39.04
2017-08-22 2049 2711783 2074 694361040 254.50 259.00 254.50 255.50 2.50 0.99% 255.00 38 255.50 11 39.43
2017-08-23 2049 3810078 2751 992901780 259.00 263.50 257.50 260.00 4.50 1.76% 259.50 15 260.00 38 40.12
2017-08-24 2049 1695661 1416 440771538 263.00 263.00 258.00 258.00 2.00 -0.77% 258.00 80 258.50 21 39.81
2017-08-25 2049 2764558 2125 723463080 259.50 264.50 256.50 261.00 3.00 1.16% 261.00 6 261.50 22 40.28
2017-08-28 2049 4733965 3566 1258539690 263.00 269.00 260.50 267.00 6.00 2.3% 266.50 40 267.00 23 41.20
2017-08-29 2049 6391926 4616 1730422094 269.00 274.50 267.00 269.00 2.00 0.75% 269.00 137 269.50 12 41.51
2017-08-30 2049 3834273 2919 1028082729 270.00 272.00 265.50 266.00 3.00 -1.12% 266.00 45 266.50 3 41.05
2017-08-31 2049 2407636 1588 645113612 269.50 270.50 266.50 267.50 1.50 0.56% 267.00 38 267.50 192 41.28
2017-09-01 2049 3051203 2334 827522607 268.00 274.00 268.00 270.00 2.50 0.93% 269.50 46 270.00 58 41.67
2017-09-04 2049 1700600 1374 456734200 270.00 272.00 267.00 267.00 3.00 -1.11% 267.00 56 267.50 5 41.20
2017-09-05 2049 1945525 1272 521774439 268.00 270.00 267.00 268.50 1.50 0.56% 268.00 13 268.50 2 41.44
2017-09-06 2049 5255666 3771 1433061140 268.00 277.50 267.00 270.50 2.00 0.74% 270.50 21 271.00 14 41.74
2017-09-07 2049 4790972 3568 1312761905 278.50 278.50 269.50 270.50 0.00 0% 270.50 25 271.00 19 41.74
2017-09-08 2049 2243167 1786 610004091 272.50 273.50 270.00 273.00 2.50 0.92% 272.00 7 273.00 19 42.13
2017-09-11 2049 5158400 3744 1434018577 275.00 280.50 275.00 276.50 3.50 1.28% 276.00 73 276.50 16 42.67
2017-09-12 2049 10894199 7942 2147483647 279.00 296.50 279.00 287.00 10.50 3.8% 286.50 18 287.00 5 44.29
2017-09-13 2049 4657967 3676 1314352760 286.00 290.50 278.50 278.50 8.50 -2.96% 278.50 127 279.00 12 42.98
2017-09-14 2049 3208415 2439 888728370 280.00 282.00 274.00 277.50 1.00 -0.36% 277.00 11 277.50 35 42.82
2017-09-15 2049 2144411 1660 596790035 280.00 281.50 276.00 277.50 0.00 0% 277.50 76 278.00 27 42.82
2017-09-18 2049 3801222 3000 1081576770 281.00 288.00 280.50 285.00 7.50 2.7% 285.00 14 285.50 147 43.98
2017-09-19 2049 4761917 3751 1380509345 289.50 294.50 284.00 285.00 0.00 0% 285.00 31 285.50 6 43.98
2017-09-20 2049 3060791 2622 882709017 288.00 292.00 285.00 288.00 3.00 1.05% 287.50 24 288.00 257 44.44
2017-09-21 2049 4364389 3273 1276210325 292.50 295.00 289.50 292.50 4.50 1.56% 292.00 5 292.50 9 45.14
2017-09-22 2049 2266838 2116 654953879 294.00 294.00 287.00 287.50 5.00 -1.71% 287.50 39 288.00 10 44.37
2017-09-25 2049 4152203 3384 1149495185 288.00 288.00 272.00 274.50 13.00 -4.52% 274.50 32 275.00 16 42.36
2017-09-26 2049 3583079 2977 982451330 277.00 280.50 268.50 269.50 5.00 -1.82% 269.50 2 270.00 1 41.59
2017-09-27 2049 2275508 1878 621044176 273.50 275.50 271.50 271.50 2.00 0.74% 271.50 44 272.00 1 41.90
2017-09-28 2049 1602868 1233 435723645 273.00 274.00 270.50 271.50 0.00 0% 271.00 86 271.50 87 41.90
2017-09-29 2049 2703892 2224 732648981 273.00 276.50 267.50 267.50 4.00 -1.47% 267.50 26 268.00 3 41.28
2017-09-30 2049 1061682 932 286921327 268.00 272.50 267.50 272.50 5.00 1.87% 272.00 19 272.50 6 42.05
2017-10-02 2049 4434223 3421 1240567940 276.00 284.00 273.00 281.00 8.50 3.12% 281.00 20 281.50 26 43.36
2017-10-03 2049 2988076 2365 847680932 282.00 287.00 280.00 282.50 1.50 0.53% 282.50 50 283.00 13 43.60
2017-10-05 2049 2685337 1946 770961882 288.00 290.00 285.50 286.50 4.00 1.42% 286.00 24 286.50 93 44.21
2017-10-06 2049 3558913 2594 1029545770 289.50 291.50 285.50 290.50 4.00 1.4% 290.00 4 290.50 280 44.83
2017-10-11 2049 5582526 3966 1634679040 294.00 296.50 287.00 290.50 0.00 0% 290.00 1 290.50 102 44.83
2017-10-12 2049 2247823 1812 651136670 292.00 293.00 288.00 291.00 0.50 0.17% 290.00 10 291.00 106 44.91
2017-10-13 2049 1948460 1689 569195860 291.00 295.00 290.00 291.00 0.00 0% 291.00 44 291.50 5 44.91
2017-10-16 2049 1602698 1424 463851524 292.00 293.50 288.00 288.00 3.00 -1.03% 288.00 75 288.50 255 44.44
2017-10-17 2049 1784000 1549 510235488 288.50 289.50 284.00 284.50 3.50 -1.22% 284.50 2 285.00 196 43.90
2017-10-18 2049 3840928 2818 1115526557 285.50 292.50 285.50 292.50 8.00 2.81% 292.50 3 293.00 155 45.14
2017-10-19 2049 9040867 6210 2147483647 299.00 306.50 298.00 299.50 7.00 2.39% 299.50 31 300.00 13 46.22
2017-10-20 2049 3876644 2944 1174049621 299.50 305.00 299.00 303.50 4.00 1.34% 303.00 16 303.50 7 46.84
2017-10-23 2049 2128405 1904 644949500 306.50 308.50 300.00 300.50 3.00 -0.99% 300.50 132 301.00 4 46.37
2017-10-24 2049 1560307 1310 471241101 303.00 304.00 300.00 302.50 2.00 0.67% 302.00 25 302.50 220 46.68
2017-10-25 2049 2940310 2300 886808190 305.00 307.00 297.00 299.50 3.00 -0.99% 299.00 2 299.50 14 46.22
2017-10-26 2049 1993554 1782 588808430 295.00 297.00 293.00 295.00 4.50 -1.5% 294.50 91 295.00 1 45.52
2017-10-27 2049 2183462 1937 647427904 299.00 301.50 291.00 291.50 3.50 -1.19% 291.50 31 292.00 11 44.98
2017-10-30 2049 1667062 1339 491752414 297.00 298.00 291.50 298.00 6.50 2.23% 297.50 6 298.00 30 45.99
2017-10-31 2049 3346360 2475 1005556220 298.00 303.00 296.50 302.00 4.00 1.34% 302.00 27 302.50 17 46.60
2017-11-01 2049 2245608 1814 673942688 302.50 303.50 297.00 301.00 1.00 -0.33% 300.50 1 301.00 81 46.45
2017-11-02 2049 2770401 2067 836438498 300.00 306.00 298.00 298.00 3.00 -1% 298.00 103 298.50 1 45.99
2017-11-03 2049 1964473 1446 584844622 298.50 301.00 296.00 298.00 0.00 0% 298.00 15 298.50 8 35.48
2017-11-06 2049 8073696 5352 2147483647 305.00 308.00 301.50 303.00 5.00 1.68% 303.00 10 303.50 4 36.07
2017-11-07 2049 4471922 3315 1374466132 305.00 310.50 303.00 308.00 5.00 1.65% 307.50 42 308.00 5 36.67
2017-11-08 2049 11276689 8274 2147483647 311.50 331.00 309.00 323.50 15.50 5.03% 323.50 15 324.00 15 38.51
2017-11-09 2049 10142161 7848 2147483647 325.00 336.00 311.50 312.00 11.50 -3.55% 311.50 21 312.00 174 37.14
2017-11-10 2049 4720239 3870 1488996263 316.00 319.00 308.00 317.50 5.50 1.76% 317.50 25 318.00 34 37.80
2017-11-13 2049 2097273 1837 662077832 319.50 320.50 313.00 314.50 3.00 -0.94% 314.50 8 315.00 3 37.44
2017-11-14 2049 3385844 2746 1049168506 315.00 316.50 305.00 307.50 7.00 -2.23% 307.50 44 308.00 5 36.61
2017-11-15 2049 2672231 2279 831783393 309.00 314.00 308.00 314.00 6.50 2.11% 313.50 1 314.00 20 37.38
2017-11-16 2049 2223797 1778 697249337 314.00 317.00 309.00 313.50 0.50 -0.16% 313.00 21 313.50 4 37.32
2017-11-17 2049 2702841 2116 858948256 316.50 321.00 314.50 317.00 3.50 1.12% 317.00 37 317.50 4 37.74
2017-11-20 2049 1532236 1324 482398840 316.00 318.00 313.00 315.00 2.00 -0.63% 314.50 17 315.00 15 37.50
2017-11-21 2049 4619904 3647 1494775300 317.50 327.50 317.50 327.00 12.00 3.81% 326.50 1 327.00 16 38.93
2017-11-22 2049 3775322 3043 1230305006 329.00 332.00 320.00 324.50 2.50 -0.76% 324.00 7 324.50 15 38.63
2017-11-23 2049 1373849 1263 442180029 324.50 325.50 319.00 321.00 3.50 -1.08% 321.00 21 321.50 2 38.21
2017-11-24 2049 6442101 4930 2134521527 326.00 339.00 324.00 327.00 6.00 1.87% 326.50 15 327.00 2 38.93
2017-11-27 2049 1471040 1331 476421380 327.00 327.00 322.00 324.00 3.00 -0.92% 324.00 17 324.50 3 38.57
2017-11-28 2049 5513273 4227 1831202182 326.50 337.00 322.50 336.50 12.50 3.86% 336.00 7 336.50 19 40.06
2017-11-29 2049 4857052 3600 1645424420 338.50 344.00 333.50 336.00 0.50 -0.15% 336.00 8 336.50 5 40.00
2017-11-30 2049 3297312 2204 1094123584 336.00 336.00 330.00 330.50 5.50 -1.64% 330.50 41 331.50 3 39.35
2017-12-01 2049 4642538 3669 1555341256 340.50 342.50 329.50 329.50 1.00 -0.3% 329.50 2 330.00 1 39.23
2017-12-04 2049 1945638 1714 636194644 332.50 332.50 325.00 325.50 4.00 -1.21% 325.50 25 326.00 1 38.75
2017-12-05 2049 2985702 2575 945275928 321.50 323.50 312.00 314.00 11.50 -3.53% 314.00 31 314.50 23 37.38
2017-12-06 2049 2872144 2396 909964148 317.00 322.00 310.50 318.50 4.50 1.43% 318.00 7 318.50 4 37.92
2017-12-07 2049 5081302 4207 1556789204 318.50 320.50 298.50 302.00 16.50 -5.18% 302.00 17 302.50 2 35.95
2017-12-08 2049 3523343 2970 1091964187 305.00 315.00 301.50 315.00 13.00 4.3% 314.50 9 315.00 34 37.50
2017-12-11 2049 3091466 2621 998941382 318.00 329.00 315.50 327.50 12.50 3.97% 327.00 1 327.50 13 38.99
2017-12-12 2049 1650291 1438 535487284 327.50 327.50 321.00 324.00 3.50 -1.07% 324.00 22 324.50 26 38.57
2017-12-13 2049 1456168 1243 470719592 324.00 328.50 318.00 318.00 6.00 -1.85% 318.00 42 318.50 1 37.86
2017-12-14 2049 1991925 1679 635741800 320.00 324.00 315.00 316.00 2.00 -0.63% 315.50 11 316.00 35 37.62
2017-12-15 2049 2263290 1837 699722610 313.50 314.00 305.50 307.50 8.50 -2.69% 307.50 46 308.00 4 36.61
2017-12-18 2049 1138132 988 353570052 310.00 313.00 309.00 311.00 3.50 1.14% 311.00 3 311.50 7 37.02
2017-12-19 2049 2165947 1829 686328040 312.00 320.50 311.50 320.50 9.50 3.05% 320.00 2 320.50 3 38.15
2017-12-20 2049 1130111 1078 359558227 319.50 320.50 315.50 317.50 3.00 -0.94% 317.50 14 318.00 8 37.80
2017-12-21 2049 3201327 2700 1041041775 317.00 328.00 317.00 326.50 9.00 2.83% 326.00 3 326.50 27 38.87
2017-12-22 2049 1248851 1108 404028136 327.00 328.00 320.00 324.50 2.00 -0.61% 324.00 8 324.50 1 38.63
2017-12-25 2049 652011 597 209223005 324.00 325.50 319.00 319.00 5.50 -1.69% 319.00 33 320.50 3 37.98
2017-12-26 2049 1904787 1569 594193850 322.00 322.00 308.00 310.50 8.50 -2.66% 310.50 28 311.00 26 36.96
2017-12-27 2049 1512009 1182 475770456 308.50 317.50 308.50 316.50 6.00 1.93% 316.00 13 316.50 8 37.68
2017-12-28 2049 1732627 1509 556549394 318.50 324.00 317.50 324.00 7.50 2.37% 323.50 2 324.00 20 38.57
2017-12-29 2049 1520832 1262 490899572 324.00 327.00 319.50 322.00 2.00 -0.62% 321.50 1 322.00 33 38.33