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　219.50
0
0%		210.00
-9.5
-4.33%		208.50
-1.5
-0.71%		 　209.50
1
0.48%		203.00
-6.5
-3.1%		215.00
12
5.91%		217.00
2
0.93%		220.00
3
1.38%		 　219.00
-1
-0.45%		235.00
16
7.31%		237.50
2.5
1.06%		236.00
-1.5
-0.63%		238.50
2.5
1.06%		 　244.00
5.5
2.31%		240.50
-3.5
-1.43%		237.00
-3.5
-1.46%		240.50
3.5
1.48%		243.50
3
1.25%		 　249.50
6
2.46%		243.00
-6.5
-2.61%		242.00
-1
-0.41%		 230.08
2 月　　　　　　　　　　251.50
9.5
3.93%		255.00
3.5
1.39%		250.00
-5
-1.96%		247.00
-3
-1.2%		 　　263.50
16.5
6.68%		271.00
7.5
2.85%		274.00
3
1.11%		270.00
-4
-1.46%		268.00
-2
-0.74%		 　275.50
7.5
2.8%		282.00
6.5
2.36%		277.00
-5
-1.77%		 269.19
3 月　　　280.50
3.5
1.26%		279.50
-1
-0.36%		280.00
0.5
0.18%		262.50
-17.5
-6.25%		255.50
-7
-2.67%		 　260.50
5
1.96%		265.50
5
1.92%		264.50
-1
-0.38%		262.50
-2
-0.76%		265.00
2.5
0.95%		 　266.00
1
0.38%		264.50
-1.5
-0.56%		263.00
-1.5
-0.57%		271.00
8
3.04%		271.00
0
0%		 　263.00
-8
-2.95%		261.50
-1.5
-0.57%		266.50
5
1.91%		260.00
-6.5
-2.44%		260.00
0
0%		 265.52
4 月263.00
3
1.15%		282.00
19
7.22%		285.50
3.5
1.24%		 　　　294.00
8.5
2.98%		292.00
-2
-0.68%		291.50
-0.5
-0.17%		281.50
-10
-3.43%		285.50
4
1.42%		 　290.00
4.5
1.58%		 289.50
-0.5
-0.17%		283.50
-6
-2.07%		287.00
3.5
1.23%		 　294.50
7.5
2.61%		289.00
-5.5
-1.87%		295.00
6
2.08%		297.00
2
0.68%		294.00
-3
-1.01%		 　293.50
-0.5
-0.17%		293.50
0
0%		 289.4
5 月　292.00
-1.5
-0.51%		291.50
-0.5
-0.17%		 　276.00
-15.5
-5.32%		279.00
3
1.09%		271.50
-7.5
-2.69%		258.00
-13.5
-4.97%		260.00
2
0.78%		 　241.00
-19
-7.31%		241.00
0
0%		249.00
8
3.32%		242.00
-7
-2.81%		245.00
3
1.24%		 　245.00
0
0%		 245.00
0
0%		238.00
-7
-2.86%		232.50
-5.5
-2.31%		 　237.50
5
2.15%		238.00
0.5
0.21%		235.00
-3
-1.26%		234.00
-1
-0.43%		238.50
4.5
1.92%		251.31
6 月 　232.00
-6.5
-2.73%		230.00
-2
-0.86%		236.00
6
2.61%		232.00
-4
-1.69%		 　　239.00
7
3.02%		243.50
4.5
1.88%		243.00
-0.5
-0.21%		239.50
-3.5
-1.44%		243.00
3.5
1.46%		 　242.00
-1
-0.41%		242.50
0.5
0.21%		254.50
12
4.95%		261.50
7
2.75%		264.00
2.5
0.96%		 　259.50
-4.5
-1.7%		252.00
-7.5
-2.89%		255.50
3.5
1.39%		261.00
5.5
2.15%		260.00
-1
-0.38%		 249.83
7 月277.50
17.5
6.73%		277.00
-0.5
-0.18%		271.50
-5.5
-1.99%		276.00
4.5
1.66%		273.50
-2.5
-0.91%		 　270.00
-3.5
-1.28%		263.50
-6.5
-2.41%		266.50
3
1.14%		269.50
3
1.13%		263.50
-6
-2.23%		 　268.00
4.5
1.71%		270.00
2
0.75%		266.50
-3.5
-1.3%		262.50
-4
-1.5%		267.50
5
1.9%		 　271.00
3.5
1.31%		278.00
7
2.58%		281.50
3.5
1.26%		281.00
-0.5
-0.18%		276.50
-4.5
-1.6%		 　278.50
2
0.72%		274.50
-4
-1.44%		280.00
5.5
2%		272.28
8 月273.50
-6.5
-2.32%		261.50
-12
-4.39%		 　252.00
-9.5
-3.63%		249.00
-3
-1.19%		242.00
-7
-2.81%		250.50
8.5
3.51%		 　　252.00
1.5
0.6%		245.00
-7
-2.78%		250.00
5
2.04%		246.00
-4
-1.6%		246.00
0
0%		 　250.00
4
1.63%		251.50
1.5
0.6%		250.50
-1
-0.4%		250.00
-0.5
-0.2%		252.00
2
0.8%		 　245.50
-6.5
-2.58%		248.50
3
1.22%		252.50
4
1.61%		250.50
-2
-0.79%		254.50
4
1.6%		 251.21
9 月　259.00
4.5
1.77%		257.50
-1.5
-0.58%		257.50
0
0%		263.00
5.5
2.14%		267.00
4
1.52%		 　262.00
-5
-1.87%		265.50
3.5
1.34%		273.50
8
3.01%		273.50
0
0%		 　　273.50
0
0%		277.00
3.5
1.28%		274.00
-3
-1.08%		270.50
-3.5
-1.28%		270.00
-0.5
-0.18%		 　275.50
5.5
2.04%		274.50
-1
-0.36%		272.50
-2
-0.73%		270.00
-2.5
-0.92%		270.50
0.5
0.19%		 269.29
10 月271.00
0.5
0.18%		269.00
-2
-0.74%		269.00
0
0%		269.00
0
0%		 　258.00
-11
-4.09%		254.00
-4
-1.55%		254.50
0.5
0.2%		 　　　262.50
8
3.14%		261.50
-1
-0.38%		264.50
3
1.15%		262.50
-2
-0.76%		265.00
2.5
0.95%		 　263.00
-2
-0.75%		262.00
-1
-0.38%		256.50
-5.5
-2.1%		260.00
3.5
1.36%		264.00
4
1.54%		 　268.50
4.5
1.7%		264.00
-4.5
-1.68%		264.00
0
0%		261.50
-2.5
-0.95%		263.04
11 月266.50
5
1.91%		 　275.00
8.5
3.19%		275.50
0.5
0.18%		270.00
-5.5
-2%		263.50
-6.5
-2.41%		264.00
0.5
0.19%		 　265.00
1
0.38%		263.00
-2
-0.75%		264.50
1.5
0.57%		260.00
-4.5
-1.7%		259.50
-0.5
-0.19%		 　258.00
-1.5
-0.58%		258.50
0.5
0.19%		256.00
-2.5
-0.97%		255.00
-1
-0.39%		254.00
-1
-0.39%		 　256.50
2.5
0.98%		263.00
6.5
2.53%		261.50
-1.5
-0.57%		262.00
0.5
0.19%		260.50
-1.5
-0.57%		 262.81
12 月　265.00
4.5
1.73%		267.50
2.5
0.94%		264.50
-3
-1.12%		266.50
2
0.76%		270.50
4
1.5%		 　267.00
-3.5
-1.29%		267.00
0
0%		270.50
3.5
1.31%		268.00
-2.5
-0.92%		272.50
4.5
1.68%		 　276.50
4
1.47%		277.00
0.5
0.18%		280.00
3
1.08%		285.00
5
1.79%		282.00
-3
-1.05%		 　283.50
1.5
0.53%		281.00
-2.5
-0.88%		278.00
-3
-1.07%		275.00
-3
-1.08%		278.00
3
1.09%		 　278.00
0
0%		281.00
3
1.08%		274.58

說明:最高漲幅:7.31%最低跌幅:-7.31% 最高價:297.00最低價:203.00平均價:262.13,灰色底表示週末,漲155天(728.5)元,跌128天(-544)元,平盤20天
7%=8,6%=1,5%=1,4%=3,3%=20,2%=43,1%=58,0%=41,-0%=1,-1%=2,-2%=3,-3%=6,-4%=16,-5%=24,-6%=27,-7%=49,

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
2019-01-02 2049 1145547 932 253027387 224.00 224.00 219.00 219.50 1.50 0% 219.00 67 219.50 3 12.29
2019-01-03 2049 4007978 3183 852290336 217.50 217.50 208.50 210.00 9.50 -4.33% 210.00 7 210.50 31 11.76
2019-01-04 2049 3818029 2992 781637596 206.00 209.00 201.00 208.50 1.50 -0.71% 208.00 22 208.50 30 11.67
2019-01-07 2049 3215966 2560 677830798 212.50 213.00 209.00 209.50 1.00 0.48% 209.50 38 210.00 31 11.73
2019-01-08 2049 4119317 3385 841126802 209.00 209.00 202.00 203.00 6.50 -3.1% 203.00 149 203.50 9 11.37
2019-01-09 2049 5689230 4665 1205383450 205.00 216.50 204.50 215.00 12.00 5.91% 214.50 69 215.00 3 12.04
2019-01-10 2049 4846603 3577 1052879914 214.50 220.50 212.00 217.00 2.00 0.93% 216.50 7 217.00 79 12.15
2019-01-11 2049 3270704 2575 718167380 216.50 221.50 216.50 220.00 3.00 1.38% 219.50 73 220.00 32 12.32
2019-01-14 2049 1641613 1365 360216247 222.00 222.00 218.00 219.00 1.00 -0.45% 219.00 15 219.50 31 12.26
2019-01-15 2049 9764302 7756 2147483647 221.00 236.50 220.50 235.00 16.00 7.31% 235.00 9 235.50 60 13.16
2019-01-16 2049 7304665 5707 1732457105 237.00 240.00 233.50 237.50 2.50 1.06% 237.00 13 237.50 63 13.30
2019-01-17 2049 3394368 2730 807217848 239.50 241.50 235.50 236.00 1.50 -0.63% 236.00 72 236.50 3 13.21
2019-01-18 2049 4786712 3399 1145872785 238.50 241.50 237.00 238.50 2.50 1.06% 238.00 15 238.50 14 13.35
2019-01-21 2049 4607923 3466 1127457228 244.00 247.00 243.00 244.00 5.50 2.31% 244.00 41 244.50 36 13.66
2019-01-22 2049 2309420 1777 557482494 244.00 244.50 240.00 240.50 3.50 -1.43% 240.50 3 241.00 42 13.47
2019-01-23 2049 2182683 1673 517609054 236.00 239.00 235.50 237.00 3.50 -1.46% 237.00 66 237.50 1 13.27
2019-01-24 2049 1242650 1060 297367161 239.00 240.50 237.50 240.50 3.50 1.48% 240.00 11 240.50 58 13.47
2019-01-25 2049 3770269 2983 921915975 245.00 246.50 242.50 243.50 3.00 1.25% 243.50 50 244.00 10 13.63
2019-01-28 2049 6776265 5198 1697775827 246.50 254.00 245.50 249.50 6.00 2.46% 249.50 55 250.00 24 13.97
2019-01-29 2049 3477559 2765 850150094 248.50 248.50 242.00 243.00 6.50 -2.61% 243.00 135 243.50 18 13.61
2019-01-30 2049 2389301 1921 580630342 243.50 245.00 242.00 242.00 1.00 -0.41% 242.00 13 242.50 17 13.55
2019-02-11 2049 6818765 5296 1720587068 247.50 256.00 246.00 251.50 9.50 3.93% 251.50 30 252.00 15 14.08
2019-02-12 2049 2623644 2232 663546576 251.00 255.00 250.00 255.00 3.50 1.39% 254.50 31 255.00 100 14.28
2019-02-13 2049 5198548 4018 1303749000 253.00 253.00 248.50 250.00 5.00 -1.96% 250.00 4 250.50 4 14.00
2019-02-14 2049 2730275 2304 674869925 248.00 249.00 246.00 247.00 3.00 -1.2% 246.50 130 247.00 8 13.83
2019-02-18 2049 7345646 5476 1918542532 256.00 264.00 255.00 263.50 11.00 6.68% 263.00 18 263.50 64 14.75
2019-02-19 2049 8496432 6485 2147483647 265.00 271.50 263.00 271.00 7.50 2.85% 270.50 15 271.00 131 15.17
2019-02-20 2049 6796921 4731 1859090937 274.00 277.50 270.00 274.00 3.00 1.11% 273.50 4 274.00 96 15.34
2019-02-21 2049 3718656 2941 1002365620 270.50 272.00 267.00 270.00 4.00 -1.46% 270.00 23 270.50 30 15.12
2019-02-22 2049 2721634 2043 729958205 267.00 270.50 265.50 268.00 2.00 -0.74% 268.00 315 268.50 4 15.01
2019-02-25 2049 3485142 2931 954098074 272.00 276.00 271.00 275.50 7.50 2.8% 275.50 1 276.00 127 15.43
2019-02-26 2049 8130317 6186 2147483647 278.50 286.00 278.00 282.00 6.50 2.36% 281.50 4 282.00 244 15.79
2019-02-27 2049 5071326 3858 1416340802 284.00 285.50 276.00 277.00 5.00 -1.77% 276.50 42 277.00 4 15.51
2019-03-04 2049 5259210 4174 1488920863 287.00 289.00 279.00 280.50 3.50 1.26% 280.50 29 281.00 13 15.71
2019-03-05 2049 2838810 2090 796197300 280.50 283.50 278.50 279.50 1.00 -0.36% 279.50 160 280.00 100 15.65
2019-03-06 2049 1921875 1610 536915000 279.50 281.50 276.50 280.00 0.50 0.18% 279.50 9 280.00 68 15.68
2019-03-07 2049 7819370 6150 2100159680 276.00 276.00 262.00 262.50 17.50 -6.25% 262.50 112 263.50 3 14.70
2019-03-08 2049 5277264 4300 1345247848 256.00 257.50 252.50 255.50 7.00 -2.67% 255.50 20 256.00 34 14.31
2019-03-11 2049 4018143 2991 1030467743 255.00 261.00 252.00 260.50 5.00 1.96% 260.00 14 260.50 5 14.59
2019-03-12 2049 3072918 2569 815563688 264.50 267.50 263.50 265.50 5.00 1.92% 265.00 11 265.50 26 14.87
2019-03-13 2049 1430290 1134 379107269 266.00 267.50 264.50 264.50 1.00 -0.38% 264.50 38 265.00 18 14.81
2019-03-14 2049 1692988 1422 446141832 265.00 266.50 262.00 262.50 2.00 -0.76% 262.00 77 262.50 19 14.70
2019-03-15 2049 2373595 1859 630718675 262.00 268.50 261.50 265.00 2.50 0.95% 265.00 60 265.50 8 14.84
2019-03-18 2049 2415101 1739 640860366 266.50 267.00 264.00 266.00 1.00 0.38% 265.50 17 266.00 2 14.89
2019-03-19 2049 2239572 1390 594146212 267.00 267.50 264.50 264.50 1.50 -0.56% 264.50 51 265.00 9 14.81
2019-03-20 2049 1467950 1268 387991850 265.00 266.00 263.00 263.00 1.50 -0.57% 263.00 140 264.00 1 14.73
2019-03-21 2049 3746715 2876 1008585265 263.50 271.50 263.50 271.00 8.00 3.04% 270.50 38 271.00 12 15.17
2019-03-22 2049 3248791 2445 884473361 273.00 275.00 270.00 271.00 0.00 0% 270.50 39 271.00 54 15.17
2019-03-25 2049 2926904 2142 771469656 264.50 266.50 262.00 263.00 8.00 -2.95% 262.50 40 263.00 21 14.73
2019-03-26 2049 2653165 1933 698292725 266.00 266.50 260.00 261.50 1.50 -0.57% 261.00 77 262.00 15 14.64
2019-03-27 2049 4611233 3627 1208424478 258.00 267.00 255.50 266.50 5.00 1.91% 266.00 10 266.50 32 14.86
2019-03-28 2049 3853995 2836 1004905195 261.00 262.50 259.00 260.00 6.50 -2.44% 260.00 399 260.50 8 14.49
2019-03-29 2049 4260964 3050 1098794644 260.00 261.00 255.00 260.00 0.00 0% 259.50 8 260.00 5 14.49
2019-04-01 2049 3530544 2460 930308072 262.50 265.00 262.00 263.00 3.00 1.15% 262.50 43 263.00 2 14.66
2019-04-02 2049 13269019 9655 2147483647 266.00 286.50 266.00 282.00 19.00 7.22% 282.00 22 282.50 61 15.72
2019-04-03 2049 5434407 4490 1552716588 287.50 288.00 283.00 285.50 3.50 1.24% 285.00 25 285.50 37 15.91
2019-04-08 2049 6321883 5121 1859634719 292.00 297.50 290.50 294.00 8.50 2.98% 294.00 22 294.50 36 16.39
2019-04-09 2049 5697747 4558 1653143877 292.50 294.50 286.50 292.00 2.00 -0.68% 291.50 30 292.00 80 16.28
2019-04-10 2049 3083769 2418 899572279 293.00 295.50 289.00 291.50 0.50 -0.17% 291.50 9 292.00 367 16.25
2019-04-11 2049 4676986 3677 1335951552 291.50 293.50 281.00 281.50 10.00 -3.43% 281.50 10 282.00 5 15.69
2019-04-12 2049 2313218 2011 653442130 283.00 285.50 278.50 285.50 4.00 1.42% 285.00 12 285.50 21 15.91
2019-04-15 2049 3811121 2933 1102558590 288.50 291.50 285.50 290.00 4.50 1.58% 289.50 10 290.00 232 16.16
2019-04-17 2049 3207046 2516 928017794 291.00 291.50 286.50 289.50 0.50 -0.17% 289.00 11 289.50 5 16.14
2019-04-18 2049 3244284 2729 929317983 290.00 291.50 281.50 283.50 6.00 -2.07% 283.50 11 284.00 7 15.80
2019-04-19 2049 1434121 1293 409105727 286.00 287.00 283.00 287.00 3.50 1.23% 286.00 8 287.00 46 16.00
2019-04-22 2049 6070604 4412 1783100076 288.50 296.00 288.50 294.50 7.50 2.61% 294.00 7 294.50 12 16.42
2019-04-23 2049 3382506 3002 984300945 295.00 296.00 286.50 289.00 5.50 -1.87% 289.00 33 289.50 2 16.11
2019-04-24 2049 7947650 6410 2147483647 292.50 304.00 292.50 295.00 6.00 2.08% 294.50 66 295.00 8 16.44
2019-04-25 2049 3397543 2833 1014008461 296.00 301.50 294.50 297.00 2.00 0.68% 297.00 4 297.50 12 16.56
2019-04-26 2049 2338262 1960 684267744 295.00 296.00 291.00 294.00 3.00 -1.01% 293.50 5 294.00 8 16.39
2019-04-29 2049 4137969 3351 1225115384 297.00 302.00 292.50 293.50 0.50 -0.17% 293.50 43 294.00 14 16.36
2019-04-30 2049 5582880 4054 1614128742 294.50 295.00 285.00 293.50 0.00 0% 293.00 4 293.50 37 16.36
2019-05-02 2049 2144461 1733 625674612 293.00 294.50 289.00 292.00 1.50 -0.51% 291.50 34 292.00 7 16.28
2019-05-03 2049 2420007 2206 705450551 293.00 294.50 290.50 291.50 0.50 -0.17% 291.50 27 292.00 3 16.25
2019-05-06 2049 6161829 4914 1719320962 279.50 283.50 276.00 276.00 15.50 -5.32% 276.00 50 276.50 21 17.29
2019-05-07 2049 7710937 5955 2114971923 279.00 280.00 267.50 279.00 3.00 1.09% 278.50 5 279.00 67 17.48
2019-05-08 2049 3761634 3003 1024751745 270.00 275.50 269.50 271.50 7.50 -2.69% 271.00 100 271.50 1 17.01
2019-05-09 2049 6042977 4806 1588441494 270.00 272.50 258.00 258.00 13.50 -4.97% 258.00 203 258.50 1 16.17
2019-05-10 2049 4192155 3277 1089645021 260.00 265.00 254.00 260.00 2.00 0.78% 259.50 9 260.00 2 16.29
2019-05-13 2049 5555942 3946 1373962290 254.00 257.00 241.00 241.00 19.00 -7.31% 241.00 20 242.00 1 15.10
2019-05-14 2049 7258210 5062 1710483950 226.50 244.00 226.00 241.00 0.00 0% 241.00 36 241.50 3 15.10
2019-05-15 2049 4107591 3185 1018147039 245.00 251.50 242.50 249.00 8.00 3.32% 248.50 30 249.50 46 15.60
2019-05-16 2049 5152843 3196 1259655192 247.00 247.00 242.00 242.00 7.00 -2.81% 242.00 165 242.50 3 15.16
2019-05-17 2049 3850932 2626 940596772 247.00 247.50 240.50 245.00 3.00 1.24% 245.00 116 245.50 23 15.35
2019-05-20 2049 2661393 1979 654174678 250.50 251.00 242.50 245.00 0.00 0% 245.00 272 245.50 3 15.35
2019-05-22 2049 2044330 1612 505580840 250.50 251.00 245.00 245.00 4.00 0% 245.00 125 245.50 8 15.35
2019-05-23 2049 2535931 1901 604989371 240.50 242.00 237.00 238.00 7.00 -2.86% 237.50 20 238.00 4 14.91
2019-05-24 2049 2108586 1705 497848382 238.00 240.00 232.50 232.50 5.50 -2.31% 232.50 20 233.00 13 14.57
2019-05-27 2049 2227249 1509 523090511 235.00 238.00 232.00 237.50 5.00 2.15% 237.50 5 238.00 21 14.88
2019-05-28 2049 2067335 1078 492497226 237.50 240.50 236.00 238.00 0.50 0.21% 238.00 75 239.50 18 14.91
2019-05-29 2049 1167460 962 274114980 234.00 236.50 233.00 235.00 3.00 -1.26% 235.00 23 235.50 10 14.72
2019-05-30 2049 1721375 1297 404545875 235.00 238.50 233.00 234.00 1.00 -0.43% 234.00 49 234.50 5 14.66
2019-05-31 2049 2255552 1695 537360480 235.00 240.00 234.00 238.50 4.50 1.92% 238.50 54 239.00 9 14.94
2019-06-03 2049 4304355 3335 996592425 234.00 235.50 228.50 232.00 6.50 -2.73% 232.00 15 232.50 17 14.54
2019-06-04 2049 3009007 2283 697049624 232.00 236.50 229.50 230.00 2.00 -0.86% 230.00 5 230.50 3 14.41
2019-06-05 2049 2923410 2188 691168670 237.00 239.00 234.00 236.00 6.00 2.61% 235.50 18 236.00 13 14.79
2019-06-06 2049 1498753 1190 348826949 234.50 235.50 231.00 232.00 4.00 -1.69% 232.00 15 232.50 11 14.54
2019-06-10 2049 1818449 1448 430558260 237.00 239.00 233.50 239.00 7.00 3.02% 239.00 3 239.50 23 14.97
2019-06-11 2049 2205390 1932 531253660 239.50 244.50 235.00 243.50 4.50 1.88% 243.00 14 243.50 8 15.26
2019-06-12 2049 900692 793 219000996 244.00 244.50 241.50 243.00 0.50 -0.21% 242.50 8 243.00 8 15.23
2019-06-13 2049 1369720 1090 330742020 242.00 245.50 239.50 239.50 3.50 -1.44% 239.50 20 240.00 3 15.01
2019-06-14 2049 985333 803 238481580 240.00 243.50 239.00 243.00 3.50 1.46% 242.50 6 243.00 109 15.23
2019-06-17 2049 613976 552 148921168 243.00 244.00 241.00 242.00 1.00 -0.41% 242.00 36 242.50 1 15.16
2019-06-18 2049 487157 433 118057066 242.00 243.50 241.50 242.50 0.50 0.21% 242.00 14 242.50 7 15.19
2019-06-19 2049 4251126 3357 1070240543 246.00 256.50 246.00 254.50 12.00 4.95% 254.50 7 255.00 12 15.95
2019-06-20 2049 3226564 2704 839367204 256.00 263.50 253.50 261.50 7.00 2.75% 260.50 17 261.50 11 16.38
2019-06-21 2049 2620247 1788 687881208 262.00 264.00 260.00 264.00 2.50 0.96% 263.50 19 264.00 75 16.54
2019-06-24 2049 1396563 1212 363566578 264.00 265.00 257.50 259.50 4.50 -1.7% 259.50 12 260.00 3 16.26
2019-06-25 2049 1564886 1369 398677704 259.50 261.00 251.00 252.00 7.50 -2.89% 252.00 32 252.50 3 15.79
2019-06-26 2049 837853 693 213295074 252.00 256.50 252.00 255.50 3.50 1.39% 255.50 18 256.00 3 16.01
2019-06-27 2049 1647414 1403 429822554 258.00 263.00 258.00 261.00 5.50 2.15% 261.00 8 261.50 10 16.35
2019-06-28 2049 1460362 1176 379743120 261.00 262.50 257.50 260.00 1.00 -0.38% 260.00 23 261.00 11 16.29
2019-07-01 2049 4397049 3366 1208819030 269.00 279.50 267.00 277.50 17.50 6.73% 277.00 16 277.50 32 17.39
2019-07-02 2049 1958786 1563 542322936 278.50 279.00 274.50 277.00 0.50 -0.18% 276.50 7 277.00 28 17.36
2019-07-03 2049 1568855 1421 427944120 277.00 277.00 271.00 271.50 5.50 -1.99% 271.50 12 272.00 35 17.01
2019-07-04 2049 1357237 1099 373288044 273.00 276.50 273.00 276.00 4.50 1.66% 275.50 6 276.00 58 17.29
2019-07-05 2049 717166 590 196834984 277.00 277.50 273.00 273.50 2.50 -0.91% 273.50 17 274.00 2 17.14
2019-07-08 2049 1797863 1444 487057010 271.00 273.00 269.00 270.00 3.50 -1.28% 270.00 5 270.50 4 16.92
2019-07-09 2049 1382811 1205 367242127 271.00 271.00 263.00 263.50 6.50 -2.41% 263.50 35 264.00 3 16.51
2019-07-10 2049 1473796 1145 391731123 264.50 267.50 261.50 266.50 3.00 1.14% 266.50 11 267.00 6 16.70
2019-07-11 2049 793678 696 213020382 267.50 269.50 266.50 269.50 3.00 1.13% 269.00 1 269.50 26 16.89
2019-07-12 2049 1391907 1132 369838855 269.00 269.50 263.50 263.50 6.00 -2.23% 263.50 51 264.00 1 16.51
2019-07-15 2049 1079810 926 287442664 263.50 268.50 262.00 268.00 4.50 1.71% 268.00 1 268.50 36 16.79
2019-07-16 2049 998049 878 270101200 268.00 273.00 267.50 270.00 2.00 0.75% 270.00 39 270.50 4 16.92
2019-07-17 2049 1035927 882 275508509 269.00 269.00 264.00 266.50 3.50 -1.3% 266.00 9 266.50 24 16.70
2019-07-18 2049 849783 670 224251809 264.50 266.00 262.50 262.50 4.00 -1.5% 262.50 36 263.00 7 16.45
2019-07-19 2049 1424967 1071 380957689 265.00 269.00 265.00 267.50 5.00 1.9% 267.00 46 267.50 1 16.76
2019-07-22 2049 1143151 967 309052421 269.00 272.00 267.00 271.00 3.50 1.31% 271.00 5 271.50 32 16.98
2019-07-23 2049 3706710 3223 1031251513 272.50 282.00 272.50 278.00 7.00 2.58% 277.50 15 278.00 3 17.42
2019-07-24 2049 3574963 2802 1008734103 280.00 284.50 279.50 281.50 3.50 1.26% 281.50 7 282.00 7 17.64
2019-07-25 2049 891827 830 250276060 283.00 283.00 279.00 281.00 0.50 -0.18% 281.00 13 281.50 16 17.61
2019-07-26 2049 1519012 1212 421382824 281.00 281.50 275.50 276.50 4.50 -1.6% 276.50 12 277.00 13 17.32
2019-07-29 2049 796757 727 220935314 278.50 278.50 276.00 278.50 2.00 0.72% 278.50 3 279.00 22 17.45
2019-07-30 2049 1536451 1322 427517025 278.50 283.50 274.50 274.50 4.00 -1.44% 274.50 16 275.00 1 17.20
2019-07-31 2049 1390532 1102 384830651 274.50 280.00 272.50 280.00 5.50 2% 279.00 6 280.00 34 17.54
2019-08-01 2049 1806697 1337 496851675 274.50 277.50 273.00 273.50 6.50 -2.32% 273.50 42 274.50 5 17.14
2019-08-02 2049 2313342 1936 610352288 268.00 268.00 261.50 261.50 12.00 -4.39% 261.50 39 262.00 6 16.38
2019-08-05 2049 1858637 1649 473424102 260.00 260.00 252.00 252.00 9.50 -3.63% 252.00 129 252.50 26 15.79
2019-08-06 2049 3855684 2868 947368184 243.00 250.00 238.50 249.00 3.00 -1.19% 249.00 59 249.50 9 15.60
2019-08-07 2049 3406763 2344 822568935 240.00 245.00 239.00 242.00 0.00 -2.81% 241.50 48 242.00 3 17.97
2019-08-08 2049 2235630 1722 556519195 244.00 251.50 243.50 250.50 8.50 3.51% 250.50 17 251.00 21 18.60
2019-08-12 2049 1908494 1454 476263482 249.50 252.50 246.00 252.00 1.50 0.6% 251.50 3 252.50 7 18.71
2019-08-13 2049 1954032 1598 480470372 248.50 249.00 243.00 245.00 7.00 -2.78% 245.00 4 245.50 5 18.19
2019-08-14 2049 1866377 1502 469380928 251.00 255.00 249.00 250.00 5.00 2.04% 250.00 63 250.50 12 18.56
2019-08-15 2049 1574680 1162 387398700 245.00 248.00 243.50 246.00 4.00 -1.6% 245.50 38 246.00 143 18.26
2019-08-16 2049 1492561 1206 368539337 248.00 249.00 245.00 246.00 0.00 0% 246.00 28 247.00 13 18.26
2019-08-19 2049 1283118 1007 321097049 248.50 253.00 248.50 250.00 4.00 1.63% 249.50 42 250.00 468 18.56
2019-08-20 2049 1329872 1057 335258744 251.00 253.50 251.00 251.50 1.50 0.6% 251.50 4 252.00 22 18.67
2019-08-21 2049 1059648 894 265969965 251.00 252.50 250.00 250.50 1.00 -0.4% 250.50 16 251.00 2 18.60
2019-08-22 2049 910965 822 228945718 252.50 254.00 250.00 250.00 0.50 -0.2% 250.00 43 250.50 12 18.56
2019-08-23 2049 1434620 978 360963740 250.50 252.50 250.50 252.00 2.00 0.8% 251.50 3 252.00 46 18.71
2019-08-26 2049 2435156 1848 595365532 245.00 248.00 241.00 245.50 6.50 -2.58% 245.50 5 246.00 5 18.23
2019-08-27 2049 1471723 877 365857152 247.50 249.50 247.50 248.50 3.00 1.22% 248.50 8 249.00 6 18.45
2019-08-28 2049 1107024 1007 278456048 248.50 253.50 248.50 252.50 4.00 1.61% 252.50 10 253.00 65 18.75
2019-08-29 2049 971909 842 245127159 254.50 255.50 250.50 250.50 2.00 -0.79% 250.50 32 251.50 3 18.60
2019-08-30 2049 1438657 1128 366152689 255.00 256.00 252.00 254.50 4.00 1.6% 254.00 15 254.50 5 18.89
2019-09-02 2049 1617509 1364 414063569 255.50 259.00 251.00 259.00 4.50 1.77% 258.50 21 259.00 42 19.23
2019-09-03 2049 1187712 1028 307626045 259.00 261.50 257.00 257.50 1.50 -0.58% 257.50 21 258.00 22 19.12
2019-09-04 2049 1020581 876 263216398 259.00 259.50 257.00 257.50 0.00 0% 257.00 225 258.00 271 19.12
2019-09-05 2049 3087309 2368 814894767 260.50 267.00 259.00 263.00 5.50 2.14% 263.00 27 263.50 6 19.52
2019-09-06 2049 2941842 2191 783361814 264.50 269.00 262.00 267.00 4.00 1.52% 266.50 13 267.00 59 19.82
2019-09-09 2049 2697067 2009 706067621 263.00 264.00 260.00 262.00 5.00 -1.87% 262.00 3 262.50 53 19.45
2019-09-10 2049 2817388 2283 754230820 269.50 272.00 265.50 265.50 3.50 1.34% 265.50 24 266.00 13 19.71
2019-09-11 2049 4778257 3706 1297556272 267.00 275.00 267.00 273.50 8.00 3.01% 273.50 23 274.00 152 20.30
2019-09-12 2049 3436204 2705 943286769 275.50 280.00 271.50 273.50 0.00 0% 273.00 40 273.50 30 20.30
2019-09-16 2049 807532 747 220392736 275.00 275.00 271.50 273.50 0.00 0% 273.00 5 273.50 3 20.30
2019-09-17 2049 1414883 1238 390408251 275.00 277.50 274.00 277.00 3.50 1.28% 276.50 9 277.00 35 20.56
2019-09-18 2049 1584557 1340 437015118 278.00 279.00 274.00 274.00 3.00 -1.08% 274.00 20 274.50 7 20.34
2019-09-19 2049 1637521 1422 444648918 275.50 276.00 269.00 270.50 3.50 -1.28% 270.50 19 271.00 11 20.08
2019-09-20 2049 1947454 1506 527691080 271.00 273.50 270.00 270.00 0.50 -0.18% 270.00 84 272.00 6 20.04
2019-09-23 2049 2613180 2339 720675877 272.00 278.00 272.00 275.50 5.50 2.04% 275.00 52 275.50 1 20.45
2019-09-24 2049 1480235 1390 406526239 276.00 277.50 272.50 274.50 1.00 -0.36% 274.50 61 275.00 61 20.38
2019-09-25 2049 857742 795 233652324 273.50 274.00 271.00 272.50 2.00 -0.73% 272.00 3 272.50 12 20.23
2019-09-26 2049 784007 797 213270390 273.00 274.00 270.00 270.00 2.50 -0.92% 270.00 33 270.50 2 20.04
2019-09-27 2049 1044229 1014 281440422 271.00 272.00 267.50 270.50 0.50 0.19% 270.00 7 270.50 1 20.08
2019-10-01 2049 1613255 1414 437944105 272.00 274.50 269.00 271.00 0.50 0.18% 270.50 3 271.00 157 20.12
2019-10-02 2049 937758 846 252739261 269.50 271.00 268.50 269.00 2.00 -0.74% 269.00 53 269.50 1 19.97
2019-10-03 2049 915160 870 243506540 266.00 269.00 264.00 269.00 0.00 0% 268.50 3 269.00 22 19.97
2019-10-04 2049 831411 725 223628559 270.00 270.50 267.50 269.00 0.00 0% 268.50 18 269.00 1 19.97
2019-10-07 2049 4243042 3574 1079980878 255.00 258.00 249.00 258.00 11.00 -4.09% 257.50 2 258.00 8 19.15
2019-10-08 2049 2112934 1615 538414104 257.00 258.50 253.50 254.00 4.00 -1.55% 254.00 1 254.50 16 18.86
2019-10-09 2049 1660447 1481 422732432 252.00 256.50 250.50 254.50 0.50 0.2% 254.50 53 255.00 20 18.89
2019-10-14 2049 2952072 2535 774650364 259.50 265.50 259.00 262.50 8.00 3.14% 262.00 4 262.50 7 19.49
2019-10-15 2049 1226194 1032 320476216 262.50 262.50 260.00 261.50 1.00 -0.38% 261.50 7 262.00 39 19.41
2019-10-16 2049 1503698 1350 396816772 263.00 265.50 262.50 264.50 3.00 1.15% 264.00 1 264.50 73 19.64
2019-10-17 2049 1364396 1022 357620148 265.00 265.00 260.00 262.50 2.00 -0.76% 262.50 5 263.00 63 19.49
2019-10-18 2049 1890455 1304 498959879 264.00 265.00 262.50 265.00 2.50 0.95% 264.50 1 265.00 65 19.67
2019-10-21 2049 937573 677 246673699 265.00 265.00 262.00 263.00 2.00 -0.75% 263.00 178 263.50 83 19.52
2019-10-22 2049 963108 752 252674796 263.50 264.50 261.00 262.00 1.00 -0.38% 261.50 20 262.00 134 19.45
2019-10-23 2049 2212880 1497 571053040 262.00 262.00 256.00 256.50 5.50 -2.1% 256.50 71 257.50 6 19.04
2019-10-24 2049 1898576 1301 492491260 257.00 260.50 256.50 260.00 3.50 1.36% 260.00 84 260.50 37 19.30
2019-10-25 2049 1408120 1159 369283180 260.50 264.00 258.50 264.00 4.00 1.54% 263.50 6 264.00 157 19.60
2019-10-28 2049 2862841 2169 764101388 265.00 268.50 263.50 268.50 4.50 1.7% 268.00 105 268.50 24 19.93
2019-10-29 2049 2245516 1505 596360224 268.50 268.50 263.50 264.00 4.50 -1.68% 264.00 14 265.00 182 19.60
2019-10-30 2049 1342650 1041 355528100 265.00 266.00 263.50 264.00 0.00 0% 263.50 16 264.00 1 19.60
2019-10-31 2049 1131019 847 297964955 265.00 266.00 261.50 261.50 2.50 -0.95% 261.50 47 262.00 6 19.41
2019-11-01 2049 2252239 1743 596738172 262.00 267.00 261.00 266.50 5.00 1.91% 266.00 50 266.50 81 19.78
2019-11-04 2049 4862626 3749 1326200177 269.50 275.00 268.50 275.00 8.50 3.19% 275.00 8 275.50 112 20.42
2019-11-05 2049 2444295 1930 672963454 277.50 278.50 273.50 275.50 0.50 0.18% 275.50 6 276.00 61 20.45
2019-11-06 2049 2014705 1574 545773850 276.00 276.00 268.00 270.00 5.50 -2% 269.50 49 270.00 7 20.04
2019-11-07 2049 2426870 1864 639858098 267.00 267.00 262.00 263.50 6.50 -2.41% 263.00 53 263.50 10 19.56
2019-11-08 2049 902110 842 238589040 265.00 265.00 263.50 264.00 0.50 0.19% 264.00 2 264.50 6 19.60
2019-11-11 2049 2410117 1760 640466005 264.00 268.00 263.50 265.00 1.00 0.38% 265.00 9 265.50 45 19.67
2019-11-12 2049 2128425 1771 558379200 266.00 266.50 260.00 263.00 2.00 -0.75% 262.50 9 263.00 126 30.20
2019-11-13 2049 3959341 2766 1026448206 255.00 264.50 254.50 264.50 1.50 0.57% 264.00 7 264.50 7 30.37
2019-11-14 2049 1511064 1182 394775204 264.50 264.50 259.50 260.00 4.50 -1.7% 260.00 5 260.50 36 29.85
2019-11-15 2049 1715288 1273 446071880 260.00 261.00 259.00 259.50 0.50 -0.19% 259.50 283 260.00 41 29.79
2019-11-18 2049 1205934 914 311687924 261.00 261.00 256.50 258.00 1.50 -0.58% 258.00 15 258.50 21 29.62
2019-11-19 2049 1232173 1107 317280807 257.00 259.00 255.00 258.50 0.50 0.19% 258.50 16 259.00 95 29.68
2019-11-20 2049 1986590 1349 511537130 258.00 259.00 256.00 256.00 2.50 -0.97% 256.00 91 256.50 16 29.39
2019-11-21 2049 2344429 1662 592513824 255.00 255.00 250.00 255.00 1.00 -0.39% 254.50 13 255.00 53 29.28
2019-11-22 2049 1898389 1117 483301195 255.00 256.50 253.00 254.00 1.00 -0.39% 254.00 12 254.50 16 29.16
2019-11-25 2049 1302659 992 333357012 254.00 257.00 253.50 256.50 2.50 0.98% 256.00 6 256.50 9 29.45
2019-11-26 2049 2521384 1734 660047608 259.00 263.50 259.00 263.00 6.50 2.53% 262.50 84 263.00 61 30.20
2019-11-27 2049 860621 799 225152881 263.50 264.00 260.00 261.50 1.50 -0.57% 261.50 8 262.00 27 30.02
2019-11-28 2049 1442474 1052 377780188 261.50 263.00 260.00 262.00 0.50 0.19% 262.00 393 262.50 49 30.08
2019-11-29 2049 2040972 1316 530458183 263.50 263.50 257.00 260.50 1.50 -0.57% 260.00 17 260.50 97 29.91
2019-12-02 2049 3646849 2549 961263543 260.00 267.00 260.00 265.00 4.50 1.73% 264.50 28 265.00 26 30.42
2019-12-03 2049 2273972 1723 607623489 265.00 269.50 264.50 267.50 2.50 0.94% 267.00 303 267.50 12 30.71
2019-12-04 2049 1118453 962 296970309 266.00 267.00 264.50 264.50 3.00 -1.12% 264.50 20 265.00 7 30.37
2019-12-05 2049 727272 685 193934852 266.50 268.00 265.00 266.50 2.00 0.76% 266.00 9 266.50 38 30.60
2019-12-06 2049 2315946 1746 625331974 268.00 272.00 267.00 270.50 4.00 1.5% 270.00 69 270.50 76 31.06
2019-12-09 2049 1632993 1385 435859110 267.50 269.00 264.50 267.00 3.50 -1.29% 267.00 26 267.50 11 30.65
2019-12-10 2049 1161634 877 311318278 268.00 270.00 265.50 267.00 0.00 0% 267.00 48 267.50 1 30.65
2019-12-11 2049 1864639 1543 505178391 268.00 273.00 267.50 270.50 3.50 1.31% 270.50 5 271.00 15 31.06
2019-12-12 2049 1317980 1114 356097160 271.00 272.50 268.00 268.00 2.50 -0.92% 267.50 45 268.00 4 30.77
2019-12-13 2049 3608543 2469 987672096 273.00 277.50 272.00 272.50 4.50 1.68% 272.50 27 273.00 111 31.29
2019-12-16 2049 1905244 1666 525311100 272.00 277.00 271.50 276.50 4.00 1.47% 276.50 31 277.00 161 31.75
2019-12-17 2049 1590741 1321 439915516 277.50 278.00 274.50 277.00 0.50 0.18% 276.50 10 277.00 45 31.80
2019-12-18 2049 2779061 2281 778122519 277.00 281.50 275.50 280.00 3.00 1.08% 279.50 40 280.50 32 32.15
2019-12-19 2049 3937866 3381 1128347444 283.00 289.50 282.00 285.00 5.00 1.79% 285.00 74 285.50 4 32.72
2019-12-20 2049 2190738 1637 619291378 285.00 287.00 281.00 282.00 3.00 -1.05% 282.00 23 282.50 11 32.38
2019-12-23 2049 973708 869 276797491 282.00 286.00 282.00 283.50 1.50 0.53% 283.50 2 284.00 6 32.55
2019-12-24 2049 957949 850 269991678 285.50 285.50 280.50 281.00 2.50 -0.88% 281.00 8 281.50 12 32.26
2019-12-25 2049 1569978 1369 434603884 278.00 278.50 274.50 278.00 3.00 -1.07% 278.00 7 278.50 11 31.92
2019-12-26 2049 1236174 1067 340351350 275.50 277.50 273.50 275.00 3.00 -1.08% 275.00 97 275.50 1 31.57
2019-12-27 2049 638422 618 177399894 276.50 279.00 276.50 278.00 3.00 1.09% 277.50 12 278.00 24 31.92
2019-12-30 2049 806030 675 223843840 276.50 279.00 276.50 278.00 0.00 0% 277.00 3 278.00 31 31.92
2019-12-31 2049 1300172 1174 365198160 278.50 283.00 276.50 281.00 3.00 1.08% 280.50 17 281.00 2 32.26