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　320.00
0
0%		321.50
1.5
0.47%		335.00
13.5
4.2%		335.50
0.5
0.15%		 　329.00
-6.5
-1.94%		343.00
14
4.26%		339.00
-4
-1.17%		340.00
1
0.29%		344.50
4.5
1.32%		 　345.00
0.5
0.15%		344.00
-1
-0.29%		339.00
-5
-1.45%		345.00
6
1.77%		345.00
0
0%		 　351.50
6.5
1.88%		369.00
17.5
4.98%		365.00
-4
-1.08%		360.00
-5
-1.37%		373.50
13.5
3.75%		 　368.00
-5.5
-1.47%		375.50
7.5
2.04%		377.50
2
0.53%		348.42
2 月373.00
-4.5
-1.19%		377.00
4
1.07%		 　378.00
1
0.27%		348.00
-30
-7.94%		365.00
17
4.89%		359.50
-5.5
-1.51%		354.00
-5.5
-1.53%		 　358.50
4.5
1.27%		 　　　　　　　369.50
11
3.07%		373.50
4
1.08%		370.50
-3
-0.8%		 　385.00
14.5
3.91%		375.00
-10
-2.6%		 371.02
3 月378.50
3.5
0.93%		371.00
-7.5
-1.98%		 　368.50
-2.5
-0.67%		378.00
9.5
2.58%		386.00
8
2.12%		392.50
6.5
1.68%		387.50
-5
-1.27%		 　390.00
2.5
0.65%		391.50
1.5
0.38%		390.00
-1.5
-0.38%		387.50
-2.5
-0.64%		 　　　384.50
-3
-0.77%		390.00
5.5
1.43%		385.00
-5
-1.28%		387.00
2
0.52%		 　412.00
25
6.46%		413.00
1
0.24%		411.00
-2
-0.48%		415.00
4
0.97%		417.00
2
0.48%		424.00
7
1.68%		392.58
4 月 421.00
-3
-0.71%		453.00
32
7.6%		 　　　　444.00
-9
-1.99%		480.00
36
8.11%		479.00
-1
-0.21%		493.00
14
2.92%		505.00
12
2.43%		 　501.00
-4
-0.79%		514.00
13
2.59%		527.00
13
2.53%		521.00
-6
-1.14%		504.00
-17
-3.26%		 　474.50
-29.5
-5.85%		443.00
-31.5
-6.64%		432.50
-10.5
-2.37%		416.50
-16
-3.7%		425.50
9
2.16%		 　450.00
24.5
5.76%		 466.13
5 月　412.50
-37.5
-8.33%		410.50
-2
-0.48%		394.00
-16.5
-4.02%		 　433.00
39
9.9%		426.00
-7
-1.62%		447.50
21.5
5.05%		463.50
16
3.58%		480.00
16.5
3.56%		 　498.00
18
3.75%		470.00
-28
-5.62%		456.50
-13.5
-2.87%		457.50
1
0.22%		466.50
9
1.97%		 　471.00
4.5
0.96%		454.00
-17
-3.61%		456.00
2
0.44%		447.50
-8.5
-1.86%		441.00
-6.5
-1.45%		 　444.00
3
0.68%		437.50
-6.5
-1.46%		421.50
-16
-3.66%		425.00
3.5
0.83%		448.42
6 月443.00
18
4.24%		 　444.00
1
0.23%		438.00
-6
-1.35%		445.00
7
1.6%		 417.00
-28
-6.29%		 　412.50
-4.5
-1.08%		408.00
-4.5
-1.09%		389.00
-19
-4.66%		370.50
-18.5
-4.76%		375.00
4.5
1.21%		 　　369.00
-6
-1.6%		361.00
-8
-2.17%		355.50
-5.5
-1.52%		340.00
-15.5
-4.36%		 　368.00
28
8.24%		369.50
1.5
0.41%		361.00
-8.5
-2.3%		366.50
5.5
1.52%		360.00
-6.5
-1.77%		 388.58
7 月　350.00
-10
-2.78%		338.50
-11.5
-3.29%		327.00
-11.5
-3.4%		312.00
-15
-4.59%		339.00
27
8.65%		 　321.00
-18
-5.31%		324.00
3
0.93%		321.00
-3
-0.93%		324.50
3.5
1.09%		353.00
28.5
8.78%		 　344.00
-9
-2.55%		312.00
-32
-9.3%		304.50
-7.5
-2.4%		300.00
-4.5
-1.48%		310.50
10.5
3.5%		 　290.50
-20
-6.44%		294.00
3.5
1.2%		299.50
5.5
1.87%		297.50
-2
-0.67%		306.00
8.5
2.86%		 　307.50
1.5
0.49%		299.00
-8.5
-2.76%		316.85
8 月311.00
12
4.01%		300.00
-11
-3.54%		301.50
1.5
0.5%		 　292.00
-9.5
-3.15%		294.50
2.5
0.86%		293.50
-1
-0.34%		290.00
-3.5
-1.19%		283.00
-7
-2.41%		 　267.00
-16
-5.65%		266.00
-1
-0.37%		258.00
-8
-3.01%		258.00
0
0%		264.00
6
2.33%		 　267.50
3.5
1.33%		281.00
13.5
5.05%		275.00
-6
-2.14%		271.00
-4
-1.45%		261.50
-9.5
-3.51%		 　270.00
8.5
3.25%		275.00
5
1.85%		275.50
0.5
0.18%		279.50
4
1.45%		277.00
-2.5
-0.89%		278.07
9 月 　268.00
-9
-3.25%		279.50
11.5
4.29%		276.00
-3.5
-1.25%		277.50
1.5
0.54%		261.00
-16.5
-5.95%		 　251.00
-10
-3.83%		255.00
4
1.59%		241.00
-14
-5.49%		242.50
1.5
0.62%		259.00
16.5
6.8%		 　261.50
2.5
0.97%		256.00
-5.5
-2.1%		258.00
2
0.78%		259.00
1
0.39%		278.50
19.5
7.53%		 　　268.50
-10
-3.59%		265.00
-3.5
-1.3%		256.50
-8.5
-3.21%		252.50
-4
-1.56%		 262.04
10 月266.00
13.5
5.35%		263.00
-3
-1.13%		252.00
-11
-4.18%		235.00
-17
-6.75%		228.00
-7
-2.98%		 　224.50
-3.5
-1.54%		223.50
-1
-0.45%		 201.50
-22
-9.84%		209.00
7.5
3.72%		 　210.00
1
0.48%		211.50
1.5
0.71%		215.00
3.5
1.65%		209.00
-6
-2.79%		213.00
4
1.91%		 　215.00
2
0.94%		205.00
-10
-4.65%		203.50
-1.5
-0.73%		192.00
-11.5
-5.65%		182.00
-10
-5.21%		 　191.00
9
4.95%		193.50
2.5
1.31%		200.00
6.5
3.36%		214.26
11 月212.50
12.5
6.25%		228.50
16
7.53%		 　222.50
-6
-2.63%		213.50
-9
-4.04%		223.00
9.5
4.45%		219.50
-3.5
-1.57%		215.50
-4
-1.82%		 　220.00
4.5
2.09%		218.50
-1.5
-0.68%		216.50
-2
-0.92%		 215.50
-1
-0.46%		 　228.00
12.5
5.8%		224.00
-4
-1.75%		228.00
4
1.79%		221.50
-6.5
-2.85%		219.50
-2
-0.9%		 　222.50
3
1.37%		228.00
5.5
2.47%		239.50
11.5
5.04%		237.00
-2.5
-1.04%		240.50
3.5
1.48%		 224.69
12 月　　264.00
23.5
9.77%		258.00
-6
-2.27%		248.50
-9.5
-3.68%		236.00
-12.5
-5.03%		234.50
-1.5
-0.64%		 　236.50
2
0.85%		239.00
2.5
1.06%		242.00
3
1.26%		242.00
0
0%		236.50
-5.5
-2.27%		 　241.50
5
2.11%		238.00
-3.5
-1.45%		230.00
-8
-3.36%		220.50
-9.5
-4.13%		221.00
0.5
0.23%		221.00
0
0%		 223.50
2.5
1.13%		221.50
-2
-0.89%		216.00
-5.5
-2.48%		220.00
4
1.85%		221.00
1
0.45%		　　　233.85

說明:最高漲幅:9.9%最低跌幅:-9.84% 最高價:527.00最低價:182.00平均價:326.68,灰色底表示週末,漲152天(1280.5)元,跌148天(-1353.5)元,平盤5天
10%=4,9%=2,8%=6,7%=1,6%=7,5%=11,4%=15,3%=10,2%=25,1%=48,0%=28,-0%=1,-1%=2,-2%=2,-3%=3,-4%=9,-5%=10,-6%=11,-7%=15,-8%=23,-9%=29,-10%=43,

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
2018-01-02 2049 954064 903 304421433 322.50 322.50 317.00 320.00 2.00 0% 319.50 5 320.00 11 38.10
2018-01-03 2049 1590436 1395 514793655 322.50 329.00 321.00 321.50 1.50 0.47% 321.50 3 322.50 4 38.27
2018-01-04 2049 6557557 4875 2147483647 323.50 335.50 323.50 335.00 13.50 4.2% 335.00 2 335.50 49 39.88
2018-01-05 2049 2718246 2067 906548164 335.00 336.50 330.00 335.50 0.50 0.15% 335.50 1 336.00 37 39.94
2018-01-08 2049 2520200 2021 840182300 337.50 341.00 328.00 329.00 6.50 -1.94% 329.00 37 330.00 16 39.17
2018-01-09 2049 6346202 4791 2147483647 333.50 343.00 332.00 343.00 14.00 4.26% 342.00 17 343.00 166 40.83
2018-01-10 2049 2187787 1813 741161383 344.00 344.00 335.50 339.00 4.00 -1.17% 338.50 2 339.00 22 40.36
2018-01-11 2049 1163274 1028 394769886 340.00 341.50 336.50 340.00 1.00 0.29% 339.50 1 340.00 312 40.48
2018-01-12 2049 2675466 2032 921511588 344.50 347.00 341.50 344.50 4.50 1.32% 344.00 5 344.50 21 41.01
2018-01-15 2049 1161460 1052 400945240 348.50 348.50 342.50 345.00 0.50 0.15% 345.00 29 345.50 6 41.07
2018-01-16 2049 1428812 1033 493399016 346.00 348.00 343.00 344.00 1.00 -0.29% 343.50 4 344.00 46 40.95
2018-01-17 2049 1191378 1068 403860642 342.00 343.00 336.50 339.00 5.00 -1.45% 339.00 422 339.50 10 40.36
2018-01-18 2049 1732415 1442 595604345 344.00 346.50 340.50 345.00 6.00 1.77% 344.00 2 345.00 41 41.07
2018-01-19 2049 1146621 1006 392760503 345.00 345.50 340.00 345.00 0.00 0% 344.00 4 345.00 46 41.07
2018-01-22 2049 2611763 1868 911283050 345.00 353.00 341.50 351.50 6.50 1.88% 351.00 6 351.50 44 41.85
2018-01-23 2049 8024606 5717 2147483647 356.00 371.50 355.00 369.00 17.50 4.98% 369.00 36 369.50 28 43.93
2018-01-24 2049 3118005 2587 1142891274 375.00 375.00 361.50 365.00 4.00 -1.08% 365.00 4 365.50 16 43.45
2018-01-25 2049 2922911 2181 1064566460 366.50 369.50 357.00 360.00 5.00 -1.37% 359.50 9 360.00 3 42.86
2018-01-26 2049 5674056 4250 2117661332 362.50 378.00 361.50 373.50 13.50 3.75% 373.00 7 373.50 5 44.46
2018-01-29 2049 2086267 1867 773787256 376.00 376.50 367.00 368.00 5.50 -1.47% 368.00 59 369.50 1 43.81
2018-01-30 2049 3957415 2886 1490085390 368.50 379.50 368.50 375.50 7.50 2.04% 375.00 23 375.50 3 44.70
2018-01-31 2049 2633256 1874 989457256 370.00 380.00 369.00 377.50 2.00 0.53% 377.50 2 378.00 3 44.94
2018-02-01 2049 2347162 1983 874720426 377.50 378.00 369.50 373.00 4.50 -1.19% 373.00 16 373.50 10 44.40
2018-02-02 2049 1635582 1468 609327832 373.50 377.00 367.00 377.00 4.00 1.07% 376.00 1 377.00 6 44.88
2018-02-05 2049 3164877 2607 1187620006 368.00 381.50 367.50 378.00 1.00 0.27% 378.00 11 378.50 7 45.00
2018-02-06 2049 6801933 5478 2147483647 367.00 367.50 342.00 348.00 30.00 -7.94% 348.00 34 349.50 161 41.43
2018-02-07 2049 4589464 3833 1699746860 365.00 378.00 361.50 365.00 17.00 4.89% 365.00 46 366.00 9 43.45
2018-02-08 2049 2532328 2180 922462895 368.00 372.50 358.00 359.50 5.50 -1.51% 359.50 3 361.00 4 42.80
2018-02-09 2049 3539866 2934 1231613064 344.00 354.50 338.00 354.00 5.50 -1.53% 353.50 6 354.00 26 42.14
2018-02-12 2049 1845045 1591 663679610 360.00 363.50 357.00 358.50 4.50 1.27% 358.00 26 358.50 1 42.68
2018-02-21 2049 3163069 2720 1165021968 365.00 371.50 362.00 369.50 11.00 3.07% 369.00 2 369.50 36 43.99
2018-02-22 2049 2174651 1954 805772479 367.50 375.00 363.00 373.50 4.00 1.08% 373.00 5 373.50 20 44.46
2018-02-23 2049 1676759 1489 627959089 376.00 379.50 370.50 370.50 3.00 -0.8% 370.50 12 371.00 1 44.11
2018-02-26 2049 4063319 3137 1555086496 377.00 387.00 373.00 385.00 14.50 3.91% 384.50 5 385.00 13 45.83
2018-02-27 2049 3957285 2911 1519452160 389.00 394.00 375.00 375.00 10.00 -2.6% 375.00 83 376.00 1 44.64
2018-03-01 2049 1731929 1503 652344102 372.00 380.00 371.50 378.50 3.50 0.93% 378.00 11 378.50 3 45.06
2018-03-02 2049 2024204 1743 752026092 372.00 374.00 370.00 371.00 7.50 -1.98% 371.00 20 371.50 3 44.17
2018-03-05 2049 2227384 1917 831007080 374.00 380.00 368.50 368.50 2.50 -0.67% 368.50 35 369.00 6 43.87
2018-03-06 2049 1885165 1599 708833370 374.50 378.00 372.50 378.00 9.50 2.58% 377.00 7 378.00 103 45.00
2018-03-07 2049 3494136 2800 1348738024 386.00 389.50 383.00 386.00 8.00 2.12% 385.50 12 386.00 44 45.95
2018-03-08 2049 3940240 3121 1549946840 389.50 397.50 389.00 392.50 6.50 1.68% 392.00 2 392.50 6 46.73
2018-03-09 2049 1451484 1327 564606792 395.00 395.00 386.50 387.50 5.00 -1.27% 387.50 13 388.00 5 46.13
2018-03-12 2049 1365910 1209 533554900 392.00 394.00 387.00 390.00 2.50 0.65% 390.00 4 390.50 3 46.43
2018-03-13 2049 1240574 1057 485022860 390.00 394.00 388.00 391.50 1.50 0.38% 391.00 2 391.50 14 46.61
2018-03-14 2049 848557 761 330015438 391.00 391.50 387.00 390.00 1.50 -0.38% 389.50 2 390.00 5 46.43
2018-03-15 2049 769661 690 298918625 388.00 392.00 387.00 387.50 2.50 -0.64% 387.00 115 388.50 3 46.13
2018-03-20 2049 869343 709 334556027 384.00 386.50 383.00 384.50 3.00 -0.77% 384.50 12 385.00 109 45.77
2018-03-21 2049 2400130 2084 937893070 388.00 394.00 387.50 390.00 5.50 1.43% 389.50 10 390.50 9 46.43
2018-03-22 2049 2464879 2082 967145415 392.50 397.00 385.00 385.00 5.00 -1.28% 385.00 109 386.00 1 45.83
2018-03-23 2049 4421436 3505 1693787860 372.00 395.50 370.00 387.00 2.00 0.52% 387.00 13 388.00 11 39.61
2018-03-26 2049 9556942 6954 2147483647 392.00 420.00 392.00 412.00 25.00 6.46% 412.00 12 412.50 25 42.17
2018-03-27 2049 3780308 3196 1577038588 419.50 424.00 412.00 413.00 1.00 0.24% 413.00 22 413.50 3 42.27
2018-03-28 2049 1861788 1696 769112080 409.50 418.00 409.00 411.00 2.00 -0.48% 411.00 11 412.00 3 42.07
2018-03-29 2049 2073226 1694 863085064 414.50 419.50 411.00 415.00 4.00 0.97% 415.00 26 416.00 1 42.48
2018-03-30 2049 2858795 2263 1203619015 418.00 425.00 417.00 417.00 2.00 0.48% 417.00 8 418.00 1 42.68
2018-03-31 2049 1526689 1343 643832078 419.50 425.50 416.00 424.00 7.00 1.68% 423.00 4 424.50 8 43.40
2018-04-02 2049 1286409 1100 544660189 427.50 427.50 419.50 421.00 3.00 -0.71% 420.50 31 421.00 4 43.09
2018-04-03 2049 6605682 5352 2147483647 421.00 453.00 418.00 453.00 32.00 7.6% 453.00 7 453.50 9 46.37
2018-04-09 2049 5347675 4071 2147483647 448.00 452.00 441.50 444.00 9.00 -1.99% 444.00 28 444.50 3 45.45
2018-04-10 2049 9398200 6911 2147483647 457.00 488.00 455.50 480.00 36.00 8.11% 480.00 4 480.50 1 49.13
2018-04-11 2049 4448094 3833 2138754441 484.00 489.00 475.00 479.00 1.00 -0.21% 479.00 8 479.50 6 49.03
2018-04-12 2049 5972563 5082 2147483647 484.00 501.00 481.50 493.00 14.00 2.92% 493.00 15 494.00 6 50.46
2018-04-13 2049 4209858 3774 2099284932 495.00 505.00 486.50 505.00 12.00 2.43% 504.00 8 505.00 35 51.69
2018-04-16 2049 2250371 2161 1133424871 505.00 509.00 500.00 501.00 4.00 -0.79% 501.00 4 502.00 6 51.28
2018-04-17 2049 5676685 4604 2147483647 506.00 526.00 505.00 514.00 13.00 2.59% 513.00 6 514.00 19 52.61
2018-04-18 2049 3476259 3093 1823956493 524.00 530.00 518.00 527.00 13.00 2.53% 526.00 35 527.00 6 53.94
2018-04-19 2049 3731282 3091 1949612922 528.00 528.00 517.00 521.00 6.00 -1.14% 521.00 30 522.00 1 53.33
2018-04-20 2049 4522683 3759 2147483647 524.00 528.00 504.00 504.00 17.00 -3.26% 504.00 66 505.00 10 51.59
2018-04-23 2049 4877845 4245 2147483647 497.00 505.00 471.50 474.50 29.50 -5.85% 474.50 8 476.00 3 48.57
2018-04-24 2049 7390112 5639 2147483647 470.00 482.00 440.00 443.00 31.50 -6.64% 443.00 18 443.50 92 45.34
2018-04-25 2049 6498171 5193 2147483647 435.00 443.00 422.00 432.50 10.50 -2.37% 432.50 8 433.00 3 44.27
2018-04-26 2049 5046917 4062 2147483647 443.50 450.50 416.00 416.50 16.00 -3.7% 416.00 14 416.50 1 42.63
2018-04-27 2049 3821687 3029 1627093036 430.00 432.00 416.50 425.50 9.00 2.16% 425.00 43 425.50 1 43.55
2018-04-30 2049 4208974 3503 1870887666 434.50 451.00 430.50 450.00 24.50 5.76% 449.50 17 450.00 21 46.06
2018-05-02 2049 7627437 6348 2147483647 450.00 450.00 407.50 412.50 37.50 -8.33% 412.50 5 413.00 4 42.22
2018-05-03 2049 5375876 4290 2147483647 407.50 422.50 402.00 410.50 2.00 -0.48% 410.50 14 412.00 1 42.02
2018-05-04 2049 10259277 8199 2147483647 410.50 414.00 378.50 394.00 16.50 -4.02% 393.50 6 394.00 2 40.33
2018-05-07 2049 7811614 5808 2147483647 408.00 433.00 402.50 433.00 39.00 9.9% 433.00 94 0.00 0 44.32
2018-05-08 2049 4963370 3985 2145414730 435.00 440.00 426.00 426.00 7.00 -1.62% 426.00 24 426.50 1 43.60
2018-05-09 2049 5552302 4748 2147483647 430.50 450.50 430.50 447.50 21.50 5.05% 447.50 12 448.00 11 45.80
2018-05-10 2049 4223367 3582 1924180578 459.00 463.50 448.00 463.50 16.00 3.58% 463.50 2 464.00 9 35.41
2018-05-11 2049 6968009 5570 2147483647 479.00 487.00 475.50 480.00 16.50 3.56% 480.00 74 480.50 2 36.67
2018-05-14 2049 5014465 4254 2147483647 485.50 501.00 482.00 498.00 18.00 3.75% 498.00 17 498.50 24 38.04
2018-05-15 2049 7216577 6119 2147483647 502.00 515.00 468.50 470.00 28.00 -5.62% 470.00 5 470.50 1 35.91
2018-05-16 2049 4796233 4150 2147483647 470.00 478.00 455.50 456.50 13.50 -2.87% 456.50 15 457.00 6 34.87
2018-05-17 2049 3526686 3101 1626327326 469.00 474.50 453.00 457.50 1.00 0.22% 457.50 40 458.00 2 34.95
2018-05-18 2049 3351880 2774 1530742007 465.00 466.50 447.00 466.50 9.00 1.97% 466.00 1 466.50 16 35.64
2018-05-21 2049 3472645 2878 1648622940 474.50 480.50 471.00 471.00 4.50 0.96% 471.00 6 472.00 1 35.98
2018-05-22 2049 3408957 2759 1570878892 475.00 475.50 453.50 454.00 17.00 -3.61% 454.00 11 454.50 1 34.68
2018-05-23 2049 2816619 2400 1276434121 454.50 458.50 447.00 456.00 2.00 0.44% 456.00 18 456.50 2 34.84
2018-05-24 2049 2334581 1990 1052161950 460.00 460.00 447.00 447.50 8.50 -1.86% 447.50 11 448.00 6 34.19
2018-05-25 2049 3687310 3046 1629544160 448.00 448.00 437.50 441.00 6.50 -1.45% 441.00 33 442.50 8 33.69
2018-05-28 2049 2693257 2332 1206609122 442.50 454.50 442.50 444.00 3.00 0.68% 444.00 27 445.00 38 33.92
2018-05-29 2049 3695137 3026 1651356328 453.00 456.00 437.50 437.50 6.50 -1.46% 437.50 1 439.00 1 33.42
2018-05-30 2049 4364167 3735 1855323546 435.00 435.00 420.00 421.50 16.00 -3.66% 421.50 4 422.00 1 32.20
2018-05-31 2049 3378643 2517 1436058918 430.50 432.50 416.00 425.00 3.50 0.83% 424.50 16 425.00 83 32.47
2018-06-01 2049 3101041 2713 1354748163 429.00 443.00 426.50 443.00 18.00 4.24% 442.00 1 443.00 25 33.84
2018-06-04 2049 3551753 2770 1587941585 452.00 454.50 443.00 444.00 1.00 0.23% 444.00 31 445.00 2 33.92
2018-06-05 2049 2093067 1587 920976938 446.00 448.00 436.00 438.00 6.00 -1.35% 438.00 4 438.50 10 33.46
2018-06-06 2049 4768676 3793 2132329993 438.00 456.00 437.50 445.00 7.00 1.6% 445.00 13 445.50 11 34.00
2018-06-08 2049 4720757 4050 1994721697 430.00 434.50 414.00 417.00 11.50 -6.29% 417.00 34 417.50 1 31.86
2018-06-11 2049 4527246 3879 1860068090 423.00 423.00 403.00 412.50 4.50 -1.08% 412.50 18 413.00 51 31.51
2018-06-12 2049 2952265 2667 1212202150 418.00 419.00 406.00 408.00 4.50 -1.09% 408.00 48 408.50 3 31.17
2018-06-13 2049 7798910 6539 2147483647 399.00 399.00 386.50 389.00 19.00 -4.66% 389.00 88 390.00 26 29.72
2018-06-14 2049 6725990 5853 2147483647 385.50 385.50 370.00 370.50 18.50 -4.76% 370.50 35 371.00 3 28.30
2018-06-15 2049 7713484 4979 2147483647 373.50 385.50 370.50 375.00 4.50 1.21% 375.00 81 375.50 4 28.65
2018-06-19 2049 4279177 3654 1593349419 374.50 379.00 368.00 369.00 6.00 -1.6% 369.00 6 369.50 2 28.19
2018-06-20 2049 5378865 4498 1953327725 370.00 374.50 351.00 361.00 8.00 -2.17% 361.00 17 361.50 12 27.58
2018-06-21 2049 4226224 3395 1524690056 362.00 368.00 355.00 355.50 5.50 -1.52% 355.50 12 356.00 2 27.16
2018-06-22 2049 4164375 3563 1435678906 350.00 350.00 340.00 340.00 15.50 -4.36% 340.00 129 340.50 13 25.97
2018-06-25 2049 5305410 4605 1915797290 350.00 368.00 346.00 368.00 28.00 8.24% 367.50 19 368.00 76 28.11
2018-06-26 2049 4031225 3373 1462763425 364.00 369.50 357.00 369.50 1.50 0.41% 369.00 42 369.50 1 28.23
2018-06-27 2049 4165983 3364 1543229310 373.00 377.50 361.00 361.00 8.50 -2.3% 361.00 30 362.00 8 27.58
2018-06-28 2049 4172813 3511 1527009582 360.00 373.00 356.00 366.50 5.50 1.52% 366.00 41 366.50 213 28.00
2018-06-29 2049 4055267 3205 1468159688 367.00 369.50 359.00 360.00 6.50 -1.77% 360.00 10 361.00 13 27.50
2018-07-02 2049 2624453 2310 938524956 364.50 366.00 350.00 350.00 10.00 -2.78% 350.00 49 350.50 2 26.74
2018-07-03 2049 4183575 3650 1443284769 351.00 357.50 338.00 338.50 11.50 -3.29% 338.50 31 339.00 13 25.86
2018-07-04 2049 5494479 4440 1839315591 339.00 344.50 320.50 327.00 11.50 -3.4% 327.00 2 327.50 1 24.98
2018-07-05 2049 6840349 5324 2147483647 333.50 333.50 310.50 312.00 15.00 -4.59% 311.50 50 312.00 28 23.83
2018-07-06 2049 9763730 7440 2147483647 325.00 341.50 310.50 339.00 27.00 8.65% 338.50 9 339.00 7 25.90
2018-07-09 2049 6291706 5305 2062837450 338.50 338.50 321.00 321.00 18.00 -5.31% 321.00 7 321.50 6 24.52
2018-07-10 2049 6455528 5353 2092437628 324.00 331.50 317.00 324.00 3.00 0.93% 324.00 13 324.50 32 24.75
2018-07-11 2049 3554252 2940 1139783896 321.00 326.00 317.00 321.00 3.00 -0.93% 320.50 7 321.00 20 24.52
2018-07-12 2049 4992016 4145 1631105716 323.00 331.00 322.50 324.50 3.50 1.09% 324.50 14 325.00 1 24.79
2018-07-13 2049 11214436 9053 2147483647 329.00 356.00 327.00 353.00 28.50 8.78% 352.50 23 353.00 80 26.97
2018-07-16 2049 11899076 9227 2147483647 355.00 367.00 343.00 344.00 9.00 -2.55% 344.00 80 345.00 7 26.28
2018-07-17 2049 13195104 10576 2147483647 329.00 332.00 311.00 312.00 32.00 -9.3% 311.50 74 312.00 4 23.83
2018-07-18 2049 6449492 5223 2008428536 317.00 318.00 302.50 304.50 7.50 -2.4% 304.50 61 305.00 8 23.26
2018-07-19 2049 7188599 5193 2147483647 307.50 308.50 298.00 300.00 4.50 -1.48% 300.00 185 300.50 6 22.92
2018-07-20 2049 8178047 5944 2147483647 301.50 313.50 301.50 310.50 10.50 3.5% 310.50 38 311.00 30 23.72
2018-07-23 2049 6232302 4831 1815173617 299.00 300.50 285.00 290.50 0.00 -6.44% 290.50 6 291.00 3 22.19
2018-07-24 2049 4177112 2998 1226951079 293.00 297.00 291.00 294.00 3.50 1.2% 293.50 56 294.00 53 22.46
2018-07-25 2049 5430602 4362 1636706702 298.00 307.00 297.00 299.50 5.50 1.87% 299.50 11 300.00 2 22.88
2018-07-26 2049 4504635 3499 1355635669 300.00 305.00 295.50 297.50 2.00 -0.67% 297.50 44 298.00 7 22.73
2018-07-27 2049 4334005 3423 1319688035 300.00 307.00 299.50 306.00 8.50 2.86% 305.50 11 306.00 79 23.38
2018-07-30 2049 6500174 4993 2022689266 308.00 316.00 306.50 307.50 1.50 0.49% 307.50 11 308.00 6 23.49
2018-07-31 2049 4783964 3969 1454697164 310.00 312.00 298.00 299.00 8.50 -2.76% 299.00 174 299.50 1 22.84
2018-08-01 2049 4264710 3366 1304826730 301.00 311.00 300.00 311.00 12.00 4.01% 310.50 26 311.00 48 23.76
2018-08-02 2049 5206571 4264 1581925714 313.00 313.50 300.00 300.00 11.00 -3.54% 300.00 243 300.50 35 22.92
2018-08-03 2049 2017912 1762 611874836 304.00 307.00 301.50 301.50 1.50 0.5% 301.50 66 302.00 10 23.03
2018-08-06 2049 6621983 5181 1927438976 298.00 298.00 287.50 292.00 9.50 -3.15% 291.50 1 292.00 54 22.31
2018-08-07 2049 3217208 2795 946915568 293.50 297.00 291.00 294.50 2.50 0.86% 294.50 61 295.00 8 22.50
2018-08-08 2049 3370296 2808 1000588820 296.50 301.00 293.50 293.50 1.00 -0.34% 293.50 32 294.00 2 22.42
2018-08-09 2049 4504396 3554 1300999632 292.00 293.00 285.50 290.00 3.50 -1.19% 290.00 16 290.50 2 17.96
2018-08-10 2049 7218242 5432 2095399470 296.00 297.00 282.50 283.00 7.00 -2.41% 282.50 122 283.00 2 17.52
2018-08-13 2049 9016166 6760 2147483647 277.00 279.00 261.00 267.00 16.00 -5.65% 267.00 25 267.50 14 16.53
2018-08-14 2049 9413029 7024 2147483647 270.00 271.00 257.00 266.00 1.00 -0.37% 266.00 61 266.50 2 16.47
2018-08-15 2049 5517637 4548 1449186620 266.50 269.00 258.00 258.00 8.00 -3.01% 258.00 16 258.50 42 15.98
2018-08-16 2049 6218193 4901 1598236180 251.00 262.00 251.00 258.00 0.00 0% 258.00 36 258.50 2 15.98
2018-08-17 2049 8973185 6810 2147483647 263.00 273.50 261.50 264.00 6.00 2.33% 264.00 47 264.50 5 16.35
2018-08-20 2049 4002724 3312 1059573256 265.00 268.00 259.00 267.50 3.50 1.33% 267.00 21 268.00 93 16.56
2018-08-21 2049 15184807 11467 2147483647 277.00 286.00 276.50 281.00 13.50 5.05% 280.50 54 281.00 37 17.40
2018-08-22 2049 7739497 5889 2121811672 277.00 278.50 272.00 275.00 6.00 -2.14% 275.00 5 275.50 74 17.03
2018-08-23 2049 4151252 3332 1123768296 272.50 273.00 269.00 271.00 4.00 -1.45% 270.50 20 271.00 37 16.78
2018-08-24 2049 4983365 4184 1316271995 269.00 271.00 261.00 261.50 9.50 -3.51% 261.50 119 262.00 11 16.19
2018-08-27 2049 4874737 3910 1310264227 265.00 272.50 263.50 270.00 8.50 3.25% 270.00 12 270.50 22 16.72
2018-08-28 2049 8521193 6494 2147483647 275.00 280.50 274.50 275.00 5.00 1.85% 275.00 54 275.50 12 17.03
2018-08-29 2049 4825539 3823 1335371764 276.00 280.00 274.00 275.50 0.50 0.18% 275.50 34 276.00 33 17.06
2018-08-30 2049 6328282 5192 1777965242 281.00 284.50 277.50 279.50 4.00 1.45% 279.50 5 280.00 28 17.31
2018-08-31 2049 4269329 3295 1177401291 277.00 278.00 273.50 277.00 2.50 -0.89% 277.00 17 277.50 22 17.15
2018-09-03 2049 7996199 6449 2147483647 277.00 283.50 266.50 268.00 9.00 -3.25% 268.00 27 268.50 8 16.59
2018-09-04 2049 5926615 4502 1629874815 268.50 279.50 266.00 279.50 11.50 4.29% 279.00 13 279.50 43 17.31
2018-09-05 2049 5408938 4203 1509169264 280.50 283.00 276.00 276.00 3.50 -1.25% 276.00 100 276.50 1 17.09
2018-09-06 2049 4615137 3837 1262768586 274.50 278.00 269.00 277.50 1.50 0.54% 277.00 14 277.50 48 17.18
2018-09-07 2049 9957671 7638 2147483647 267.50 272.00 258.50 261.00 16.50 -5.95% 261.00 24 261.50 1 16.16
2018-09-10 2049 7667380 6016 1935936760 257.00 257.00 250.50 251.00 10.00 -3.83% 251.00 93 251.50 27 15.54
2018-09-11 2049 5464663 4148 1384730728 252.50 257.00 249.00 255.00 4.00 1.59% 254.50 52 255.50 10 15.79
2018-09-12 2049 6071761 4784 1499744423 256.00 257.50 240.50 241.00 14.00 -5.49% 241.00 19 241.50 6 14.92
2018-09-13 2049 4017233 3199 985609585 243.50 249.00 242.50 242.50 1.50 0.62% 242.00 95 243.00 3 15.02
2018-09-14 2049 7189992 5655 1830079428 249.00 260.00 248.50 259.00 16.50 6.8% 258.50 36 259.00 12 16.04
2018-09-17 2049 5291103 4313 1376486986 259.00 265.00 254.00 261.50 2.50 0.97% 261.50 21 262.00 55 16.19
2018-09-18 2049 3516153 3159 905091203 259.00 260.00 255.50 256.00 5.50 -2.1% 256.00 76 256.50 10 15.85
2018-09-19 2049 5631355 4740 1472652590 260.50 265.00 258.00 258.00 2.00 0.78% 258.00 26 258.50 4 15.98
2018-09-20 2049 6591994 5390 1721131952 259.50 266.00 255.00 259.00 1.00 0.39% 259.00 10 259.50 18 16.04
2018-09-21 2049 11230389 7488 2147483647 263.00 278.50 259.50 278.50 19.50 7.53% 277.00 3 278.50 63 17.24
2018-09-25 2049 7820454 6089 2119482626 273.00 275.50 266.50 268.50 10.00 -3.59% 268.50 11 269.00 11 16.63
2018-09-26 2049 4616113 3678 1229804474 264.00 270.50 263.50 265.00 3.50 -1.3% 265.00 51 265.50 3 16.41
2018-09-27 2049 5927000 4845 1532165000 260.00 262.50 255.50 256.50 8.50 -3.21% 256.50 30 257.00 71 15.88
2018-09-28 2049 4565225 3857 1162200003 257.00 259.50 251.00 252.50 4.00 -1.56% 252.50 2 253.00 14 15.63
2018-10-01 2049 6940972 5428 1825158022 255.50 267.00 255.00 266.00 13.50 5.35% 265.50 6 266.00 52 16.47
2018-10-02 2049 4154948 3555 1100966824 266.50 267.50 262.50 263.00 3.00 -1.13% 263.00 51 263.50 6 16.28
2018-10-03 2049 10989498 8329 2147483647 256.00 257.00 251.50 252.00 11.00 -4.18% 252.00 13 252.50 8 15.60
2018-10-04 2049 13411741 10437 2147483647 245.50 247.00 235.00 235.00 17.00 -6.75% 235.00 240 235.50 5 14.55
2018-10-05 2049 11752312 9235 2147483647 230.50 236.50 221.50 228.00 7.00 -2.98% 227.50 6 228.00 30 14.12
2018-10-08 2049 9396807 7132 2137238189 231.00 235.50 221.00 224.50 3.50 -1.54% 224.00 111 224.50 1 13.90
2018-10-09 2049 8691379 6575 1948629061 225.00 230.00 220.50 223.50 1.00 -0.45% 223.00 63 223.50 34 13.84
2018-10-11 2049 8876321 6658 1802324342 202.50 207.00 201.50 201.50 22.00 -9.84% 0.00 0 201.50 402 12.48
2018-10-12 2049 9497567 7019 1971113070 203.00 211.00 203.00 209.00 7.50 3.72% 209.00 91 209.50 52 12.94
2018-10-15 2049 3700059 2869 770300949 206.00 210.00 203.50 210.00 1.00 0.48% 210.00 26 210.50 56 13.00
2018-10-16 2049 5716049 4271 1222920396 210.00 218.00 209.00 211.50 1.50 0.71% 211.50 17 212.00 17 13.10
2018-10-17 2049 5320718 4103 1156411088 217.00 220.00 215.00 215.00 3.50 1.65% 215.00 88 216.00 25 13.31
2018-10-18 2049 4655554 3462 993656340 217.00 218.50 209.00 209.00 6.00 -2.79% 208.50 109 209.00 57 12.94
2018-10-19 2049 7316181 5574 1501612553 203.50 213.00 199.00 213.00 4.00 1.91% 212.00 5 213.00 37 13.19
2018-10-22 2049 5286952 4095 1136565632 210.00 218.50 208.50 215.00 2.00 0.94% 215.00 40 215.50 21 13.31
2018-10-23 2049 4521921 3624 939368726 209.50 212.00 205.00 205.00 10.00 -4.65% 205.00 221 205.50 6 12.69
2018-10-24 2049 4390662 3482 900645860 206.50 208.50 201.00 203.50 1.50 -0.73% 203.50 50 204.00 4 12.60
2018-10-25 2049 6657113 5012 1281007333 190.00 195.50 190.00 192.00 11.50 -5.65% 192.00 11 192.50 13 11.89
2018-10-26 2049 10356220 7962 1934641760 195.00 197.00 181.00 182.00 10.00 -5.21% 182.00 102 182.50 41 11.27
2018-10-29 2049 6841253 5250 1290710823 186.50 192.50 183.00 191.00 9.00 4.95% 191.00 97 191.50 42 11.83
2018-10-30 2049 4536345 3473 858997086 187.50 193.50 186.50 193.50 2.50 1.31% 193.00 59 193.50 2 10.83
2018-10-31 2049 9955238 7054 2007695695 200.00 205.50 198.00 200.00 6.50 3.36% 200.00 47 200.50 27 11.20
2018-11-01 2049 9766004 7405 2049862326 199.50 215.50 199.50 212.50 12.50 6.25% 212.00 62 212.50 15 11.90
2018-11-02 2049 13506065 9589 2147483647 233.50 233.50 217.00 228.50 16.00 7.53% 227.50 13 228.50 33 12.79
2018-11-05 2049 6328353 4861 1418666072 225.00 229.50 219.00 222.50 6.00 -2.63% 222.00 77 222.50 251 12.46
2018-11-06 2049 6427883 4773 1406598385 223.00 226.50 213.00 213.50 9.00 -4.04% 213.50 21 214.00 22 11.95
2018-11-07 2049 6148096 4689 1356347408 217.50 223.00 215.50 223.00 9.50 4.45% 222.50 8 223.00 26 12.49
2018-11-08 2049 6674258 5050 1502394260 229.00 230.00 219.50 219.50 3.50 -1.57% 219.50 95 220.00 13 12.29
2018-11-09 2049 4600298 3543 995182800 221.00 221.00 214.00 215.50 4.00 -1.82% 215.50 19 216.00 27 12.07
2018-11-12 2049 4283349 3357 937059780 214.00 221.50 213.50 220.00 4.50 2.09% 220.00 8 220.50 16 12.32
2018-11-13 2049 5197474 4142 1104168306 211.50 218.50 204.50 218.50 1.50 -0.68% 218.00 11 218.50 35 12.23
2018-11-14 2049 3135328 2531 683476332 218.00 221.50 216.00 216.50 2.00 -0.92% 216.50 28 217.00 11 12.12
2018-11-16 2049 4634475 3723 1016180050 221.00 222.50 215.50 215.50 3.00 -0.46% 215.50 97 216.00 1 12.07
2018-11-19 2049 8661558 6382 1944392917 215.00 228.50 215.00 228.00 12.50 5.8% 227.50 42 228.00 68 12.77
2018-11-20 2049 5318991 4060 1201984475 227.00 229.00 223.50 224.00 4.00 -1.75% 224.00 109 224.50 4 12.54
2018-11-21 2049 5309156 4152 1199857568 221.00 228.50 220.50 228.00 4.00 1.79% 227.50 8 228.00 66 12.77
2018-11-22 2049 6990976 5496 1586208148 229.00 233.00 221.50 221.50 6.50 -2.85% 221.50 92 222.00 6 12.40
2018-11-23 2049 2634250 2146 582005861 222.00 225.00 219.00 219.50 2.00 -0.9% 219.50 35 220.00 75 12.29
2018-11-26 2049 2109778 1702 468244586 222.50 224.50 219.50 222.50 3.00 1.37% 222.00 93 222.50 2 12.46
2018-11-27 2049 3757585 3066 846773880 223.00 228.00 220.50 228.00 5.50 2.47% 227.50 13 228.00 60 12.77
2018-11-28 2049 11641094 9251 2147483647 232.00 242.00 228.50 239.50 11.50 5.04% 239.00 36 239.50 45 13.41
2018-11-29 2049 7965893 6171 1919689141 244.50 246.00 236.50 237.00 2.50 -1.04% 237.00 26 237.50 7 13.27
2018-11-30 2049 3888899 2834 931462683 238.00 241.00 237.50 240.50 3.50 1.48% 240.00 11 240.50 55 13.47
2018-12-03 2049 11838658 8971 2147483647 252.00 264.00 252.00 264.00 23.50 9.77% 263.50 6 264.00 102 14.78
2018-12-04 2049 6605928 5580 1719767424 261.00 264.00 257.00 258.00 6.00 -2.27% 257.50 78 258.00 10 14.45
2018-12-05 2049 6192758 4901 1543772609 249.50 254.00 246.00 248.50 9.50 -3.68% 248.50 9 249.00 38 13.91
2018-12-06 2049 5836637 4662 1400416267 245.00 249.00 235.00 236.00 12.50 -5.03% 236.00 168 237.00 5 13.21
2018-12-07 2049 5088398 4139 1203740428 240.00 242.00 232.00 234.50 1.50 -0.64% 234.50 119 235.00 8 13.13
2018-12-10 2049 4961034 3808 1164307027 231.50 239.00 228.00 236.50 2.00 0.85% 236.00 10 236.50 80 13.24
2018-12-11 2049 3503038 2700 832886120 237.00 240.00 235.50 239.00 2.50 1.06% 238.50 61 239.00 64 13.38
2018-12-12 2049 4643964 3536 1123868788 241.00 244.50 239.50 242.00 3.00 1.26% 241.50 36 242.00 42 13.55
2018-12-13 2049 3226474 2472 776509908 243.00 243.50 238.00 242.00 0.00 0% 241.50 6 242.00 27 13.55
2018-12-14 2049 3162829 2433 750156036 239.00 240.00 235.50 236.50 5.50 -2.27% 236.50 94 237.00 7 13.24
2018-12-17 2049 2915739 2357 701569451 236.00 242.00 236.00 241.50 5.00 2.11% 241.00 8 241.50 67 13.52
2018-12-18 2049 3685871 2457 882799048 241.50 242.50 238.00 238.00 3.50 -1.45% 238.00 97 238.50 6 13.33
2018-12-19 2049 6376573 4427 1494906436 239.50 240.50 229.50 230.00 8.00 -3.36% 230.00 59 230.50 11 12.88
2018-12-20 2049 5522969 4263 1232207118 228.00 228.50 218.50 220.50 9.50 -4.13% 220.50 8 221.00 36 12.35
2018-12-21 2049 3377041 2566 745511143 219.00 224.00 217.00 221.00 0.50 0.23% 221.00 82 222.00 34 12.37
2018-12-22 2049 678505 599 149218610 218.50 221.00 218.50 221.00 0.00 0% 220.50 1 221.00 13 12.37
2018-12-24 2049 1562742 1308 347001327 221.50 224.00 218.50 223.50 2.50 1.13% 223.50 11 224.00 76 12.51
2018-12-25 2049 1784314 1469 391217208 217.50 221.50 216.50 221.50 2.00 -0.89% 221.00 12 221.50 47 12.40
2018-12-26 2049 2410616 1951 530023672 223.00 224.50 216.00 216.00 5.50 -2.48% 216.00 8 216.50 5 12.09
2018-12-27 2049 1863564 1569 412245580 221.50 223.00 219.50 220.00 4.00 1.85% 219.50 87 220.00 7 12.32
2018-12-28 2049 1499122 1061 329808962 219.50 221.00 218.00 221.00 1.00 0.45% 220.50 21 221.00 67 12.37