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　285.00
0
0%		279.50
-5.5
-1.93%		 　278.00
-1.5
-0.54%		270.50
-7.5
-2.7%		264.00
-6.5
-2.4%		280.00
16
6.06%		292.00
12
4.29%		 　302.00
10
3.42%		302.50
0.5
0.17%		309.00
6.5
2.15%		314.00
5
1.62%		315.00
1
0.32%		 　330.50
15.5
4.92%		 　　　　　　　　304.00
-26.5
-8.02%		306.00
2
0.66%		297.18
2 月 　301.00
-5
-1.63%		304.50
3.5
1.16%		301.50
-3
-0.99%		320.50
19
6.3%		308.50
-12
-3.74%		 　302.00
-6.5
-2.11%		309.00
7
2.32%		310.00
1
0.32%		310.00
0
0%		316.00
6
1.94%		 　318.00
2
0.63%		323.00
5
1.57%		324.50
1.5
0.46%		325.00
0.5
0.15%		319.00
-6
-1.85%		 　314.50
-4.5
-1.41%		312.50
-2
-0.64%		305.50
-7
-2.24%		301.50
-4
-1.31%		 309.33
3 月　297.50
-4
-1.33%		306.00
8.5
2.86%		302.50
-3.5
-1.14%		306.50
4
1.32%		303.50
-3
-0.98%		 　279.50
-24
-7.91%		285.50
6
2.15%		279.00
-6.5
-2.28%		258.00
-21
-7.53%		240.50
-17.5
-6.78%		 　219.00
-21.5
-8.94%		207.00
-12
-5.48%		199.00
-8
-3.86%		179.50
-19.5
-9.8%		194.00
14.5
8.08%		 　180.50
-13.5
-6.96%		192.50
12
6.65%		211.50
19
9.87%		202.50
-9
-4.26%		198.50
-4
-1.98%		 　195.00
-3.5
-1.76%		200.50
5.5
2.82%		235.08
4 月202.50
2
1%		 　　　215.00
12.5
6.17%		224.00
9
4.19%		224.00
0
0%		231.00
7
3.13%		231.00
0
0%		 　228.00
-3
-1.3%		238.00
10
4.39%		241.00
3
1.26%		241.50
0.5
0.21%		245.00
3.5
1.45%		 　248.00
3
1.22%		240.00
-8
-3.23%		239.00
-1
-0.42%		242.00
3
1.26%		238.00
-4
-1.65%		 　251.50
13.5
5.67%		257.00
5.5
2.19%		270.00
13
5.06%		288.00
18
6.67%		 240.54
5 月　　　276.50
-11.5
-3.99%		276.50
0
0%		289.50
13
4.7%		 290.00
0.5
0.17%		 　296.00
6
2.07%		294.50
-1.5
-0.51%		290.00
-4.5
-1.53%		286.50
-3.5
-1.21%		283.50
-3
-1.05%		 　285.00
1.5
0.53%		289.00
4
1.4%		285.00
-4
-1.38%		289.50
4.5
1.58%		284.00
-5.5
-1.9%		 　291.50
7.5
2.64%		320.50
29
9.95%		325.00
4.5
1.4%		317.50
-7.5
-2.31%		306.50
-11
-3.46%		 294.36
6 月310.00
3.5
1.14%		312.00
2
0.65%		315.00
3
0.96%		316.00
1
0.32%		310.50
-5.5
-1.74%		 　312.00
1.5
0.48%		309.50
-2.5
-0.8%		306.50
-3
-0.97%		297.50
-9
-2.94%		291.00
-6.5
-2.18%		 　306.00
15
5.15%		307.00
1
0.33%		303.50
-3.5
-1.14%		303.00
-0.5
-0.16%		301.50
-1.5
-0.5%		 　299.00
-2.5
-0.83%		295.50
-3.5
-1.17%		295.50
0
0%		 　　　297.50
2
0.68%		293.50
-4
-1.34%		 303.82
7 月299.00
5.5
1.87%		296.50
-2.5
-0.84%		300.00
3.5
1.18%		 　305.50
5.5
1.83%		309.50
4
1.31%		313.50
4
1.29%		308.50
-5
-1.59%		 　　299.00
-9.5
-3.08%		295.50
-3.5
-1.17%		306.00
10.5
3.55%		310.00
4
1.31%		306.00
-4
-1.29%		 　309.00
3
0.98%		308.00
-1
-0.32%		316.00
8
2.6%		317.00
1
0.32%		 　　304.00
-13
-4.1%		300.00
-4
-1.32%		307.00
7
2.33%		312.50
5.5
1.79%		309.00
-3.5
-1.12%		305.96
8 月 　308.00
-1
-0.32%		328.00
20
6.49%		322.00
-6
-1.83%		306.50
-15.5
-4.81%		306.50
0
0%		 　　313.00
6.5
2.12%		309.00
-4
-1.28%		317.00
8
2.59%		318.50
1.5
0.47%		 　333.00
14.5
4.55%		339.50
6.5
1.95%		331.50
-8
-2.36%		311.50
-20
-6.03%		316.00
4.5
1.44%		 　319.00
3
0.95%		325.00
6
1.88%		326.00
1
0.31%		321.50
-4.5
-1.38%		334.00
12.5
3.89%		 322.00
-12
-3.59%		320.17
9 月325.50
3.5
1.09%		325.00
-0.5
-0.15%		323.50
-1.5
-0.46%		323.50
0
0%		 　324.50
1
0.31%		 　326.50
2
0.62%		325.50
-1
-0.31%		 　321.50
-4
-1.23%		 314.50
-7
-2.18%		308.00
-6.5
-2.07%		300.00
-8
-2.6%		 　　280.50
-19.5
-6.5%		 286.00
5.5
1.96%		282.00
-4
-1.4%		 　　288.00
6
2.13%		285.00
-3
-1.04%		 306.75
10 月　　　　　281.00
-4
-1.4%		 274.00
-7
-2.49%		 　　276.00
2
0.73%		278.50
2.5
0.91%		272.00
-6.5
-2.33%		276.00
4
1.47%		271.00
-5
-1.81%		 　　275.00
4
1.48%		274.50
-0.5
-0.18%		278.50
4
1.46%		276.50
-2
-0.72%		 　277.00
0.5
0.18%		275.00
-2
-0.72%		275.50
0.5
0.18%		269.50
-6
-2.18%		249.00
-20.5
-7.61%		 273.17
11 月　255.50
6.5
2.61%		257.00
1.5
0.59%		265.00
8
3.11%		264.50
-0.5
-0.19%		264.50
0
0%		 　273.50
9
3.4%		282.00
8.5
3.11%		292.00
10
3.55%		292.50
0.5
0.17%		295.00
2.5
0.85%		 　298.50
3.5
1.19%		 299.00
0.5
0.17%		298.00
-1
-0.33%		 　　295.00
-3
-1.01%		295.00
0
0%		293.50
-1.5
-0.51%		295.00
1.5
0.51%		297.00
2
0.68%		 　305.50
8.5
2.86%		 288.14
12 月314.00
8.5
2.78%		317.50
3.5
1.11%		 322.00
4.5
1.42%		 　320.00
-2
-0.62%		 　　343.50
23.5
7.34%		 　　　372.00
28.5
8.3%		 386.00
14
3.76%		 　383.50
-2.5
-0.65%		368.00
-15.5
-4.04%		 　371.00
3
0.82%		 　377.00
6
1.62%		375.00
-2
-0.53%		379.00
4
1.07%		　357.31

說明:最高漲幅:9.95%最低跌幅:-9.8% 最高價:386.00最低價:179.50平均價:293.62,灰色底表示週末,漲153天(998)元,跌126天(-867.5)元,平盤10天
10%=2,8%=3,7%=4,6%=7,5%=8,4%=8,3%=19,2%=26,1%=53,0%=33,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=6,-6%=7,-7%=11,-8%=11,-9%=29,-10%=51,

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
2020-01-02 2049 1948527 1761 551963668 283.00 286.00 279.00 285.00 4.00 0% 285.00 19 285.50 47 32.72
2020-01-03 2049 1864079 1682 524697564 287.50 287.50 278.00 279.50 5.50 -1.93% 279.00 10 279.50 12 32.09
2020-01-06 2049 1618533 1086 451247454 277.50 281.50 276.00 278.00 1.50 -0.54% 277.50 1 278.00 95 31.92
2020-01-07 2049 1987516 1775 541923063 278.00 280.00 269.50 270.50 7.50 -2.7% 270.50 24 271.00 6 31.06
2020-01-08 2049 2442838 1753 646500908 266.00 266.00 263.50 264.00 6.50 -2.4% 264.00 82 264.50 19 30.31
2020-01-09 2049 4053181 3479 1123522999 266.50 284.00 266.00 280.00 16.00 6.06% 279.50 2 280.00 82 32.15
2020-01-10 2049 7943175 6367 2147483647 280.00 293.00 278.00 292.00 12.00 4.29% 291.50 7 292.00 48 33.52
2020-01-13 2049 6585440 5585 1953278500 298.00 302.50 288.50 302.00 10.00 3.42% 301.50 6 302.00 344 34.67
2020-01-14 2049 2891823 2591 870062770 301.50 303.00 297.00 302.50 0.50 0.17% 302.00 24 302.50 48 34.73
2020-01-15 2049 6978078 5974 2147483647 302.00 319.00 301.50 309.00 6.50 2.15% 308.50 36 309.00 1 35.48
2020-01-16 2049 6300502 4552 1980477078 309.00 318.50 309.00 314.00 5.00 1.62% 313.50 4 314.00 23 36.05
2020-01-17 2049 3336448 2614 1047708909 315.50 319.50 310.00 315.00 1.00 0.32% 314.50 3 315.00 18 36.17
2020-01-20 2049 9476944 7466 2147483647 319.00 336.50 318.50 330.50 15.50 4.92% 330.00 7 330.50 26 37.94
2020-01-30 2049 9308463 7144 2147483647 304.00 320.50 297.50 304.00 26.50 -8.02% 304.00 14 304.50 11 34.90
2020-01-31 2049 4672369 3677 1435775414 310.50 313.00 302.00 306.00 2.00 0.66% 306.00 81 306.50 12 35.13
2020-02-03 2049 6553964 4585 1977022608 300.00 309.00 293.00 301.00 5.00 -1.63% 301.00 12 301.50 1 34.56
2020-02-04 2049 4147750 3196 1262138750 302.00 307.50 301.50 304.50 3.50 1.16% 304.50 49 305.00 13 34.96
2020-02-05 2049 3894265 2948 1187778030 310.00 310.00 301.00 301.50 3.00 -0.99% 301.00 100 303.00 8 34.62
2020-02-06 2049 7373746 5849 2147483647 306.00 321.00 305.00 320.50 19.00 6.3% 320.00 23 320.50 16 36.80
2020-02-07 2049 5685061 4620 1773530849 317.00 318.50 308.00 308.50 12.00 -3.74% 308.50 13 309.00 17 35.42
2020-02-10 2049 2628707 2264 796924721 302.50 308.00 300.00 302.00 6.50 -2.11% 302.00 26 302.50 9 34.67
2020-02-11 2049 2192797 1905 674174273 306.00 309.50 304.50 309.00 7.00 2.32% 308.50 7 309.00 50 35.48
2020-02-12 2049 2190763 1811 679119530 311.00 313.00 308.00 310.00 1.00 0.32% 309.50 13 310.00 172 35.59
2020-02-13 2049 3584000 2825 1123468500 313.50 318.50 310.00 310.00 0.00 0% 310.00 59 310.50 7 35.59
2020-02-14 2049 2427094 2076 762137110 312.00 316.00 310.00 316.00 6.00 1.94% 315.50 2 316.00 130 36.28
2020-02-17 2049 3461955 2866 1092632666 316.00 319.00 310.00 318.00 2.00 0.63% 317.50 5 318.00 48 36.51
2020-02-18 2049 7137495 5575 2147483647 319.50 330.00 316.50 323.00 5.00 1.57% 323.00 33 323.50 6 37.08
2020-02-19 2049 3462000 2851 1124519000 327.00 328.00 321.50 324.50 1.50 0.46% 324.00 5 324.50 11 37.26
2020-02-20 2049 2929847 2536 959904816 328.00 331.50 325.00 325.00 0.50 0.15% 325.00 40 325.50 3 37.31
2020-02-21 2049 2107000 1713 677282500 327.00 327.50 318.50 319.00 6.00 -1.85% 319.00 51 319.50 6 36.62
2020-02-24 2049 1887000 1539 597030500 316.50 321.00 314.50 314.50 4.50 -1.41% 314.50 44 315.00 1 36.11
2020-02-25 2049 2251160 1940 700421973 310.00 314.00 306.50 312.50 2.00 -0.64% 312.50 5 313.00 6 35.88
2020-02-26 2049 2252000 1834 692441500 308.50 311.00 305.50 305.50 7.00 -2.24% 305.50 39 306.00 1 35.07
2020-02-27 2049 3822672 2910 1158630088 311.00 312.50 296.50 301.50 4.00 -1.31% 301.50 22 302.00 26 34.62
2020-03-02 2049 2708876 2428 804995048 290.00 303.50 286.50 297.50 4.00 -1.33% 297.50 8 299.00 3 34.16
2020-03-03 2049 3194000 2460 978622500 305.00 309.00 303.00 306.00 8.50 2.86% 306.00 504 306.50 4 35.13
2020-03-04 2049 3235964 2607 974282578 304.50 304.50 296.50 302.50 3.50 -1.14% 302.50 11 303.00 14 34.73
2020-03-05 2049 1884807 1595 574980942 306.00 307.50 302.50 306.50 4.00 1.32% 306.00 22 306.50 1 35.19
2020-03-06 2049 1999000 1481 605273500 302.00 305.00 300.00 303.50 3.00 -0.98% 303.50 1 304.00 42 34.84
2020-03-09 2049 6316432 4718 1812862688 297.00 297.50 279.50 279.50 24.00 -7.91% 279.50 53 280.00 4 32.09
2020-03-10 2049 4134782 3525 1153507306 270.00 285.50 270.00 285.50 6.00 2.15% 285.00 43 285.50 44 32.78
2020-03-11 2049 3388450 2701 960187900 283.00 289.50 279.00 279.00 6.50 -2.28% 279.00 19 279.50 8 32.03
2020-03-12 2049 5289479 4120 1384686040 274.00 274.00 252.00 258.00 21.00 -7.53% 257.50 7 258.00 8 29.62
2020-03-13 2049 5067000 3840 1191000500 235.00 245.00 232.50 240.50 17.50 -6.78% 240.50 2 241.00 1 27.61
2020-03-16 2049 3595312 3003 827270764 240.00 243.00 219.00 219.00 21.50 -8.94% 219.00 30 220.00 7 25.14
2020-03-17 2049 4055330 3288 855188270 203.00 220.50 203.00 207.00 12.00 -5.48% 207.00 27 207.50 22 23.77
2020-03-18 2049 4195409 3404 859169800 212.00 212.50 199.00 199.00 8.00 -3.86% 199.00 80 199.50 6 22.85
2020-03-19 2049 5175141 3998 949950380 196.50 196.50 179.50 179.50 19.50 -9.8% 0.00 0 179.50 459 20.61
2020-03-20 2049 5989640 4553 1154579580 183.50 197.00 183.50 194.00 14.50 8.08% 194.00 5 194.50 1 22.27
2020-03-23 2049 3387978 2948 617015452 184.50 185.50 180.00 180.50 13.50 -6.96% 180.50 17 181.00 1 20.72
2020-03-24 2049 3549091 2977 681203563 188.00 196.00 187.00 192.50 12.00 6.65% 192.50 2 193.00 14 22.10
2020-03-25 2049 4646671 3532 972628405 210.50 211.50 205.00 211.50 19.00 9.87% 211.50 129 0.00 0 24.28
2020-03-26 2049 7217643 5685 1451160815 203.00 205.00 196.50 202.50 9.00 -4.26% 202.50 55 203.00 29 23.25
2020-03-27 2049 7178668 5324 1455644600 205.00 209.00 198.00 198.50 4.00 -1.98% 198.50 40 199.00 13 32.92
2020-03-30 2049 5043610 3781 951418070 184.00 196.00 183.00 195.00 3.50 -1.76% 195.00 34 195.50 8 32.34
2020-03-31 2049 3308384 2549 659305336 200.50 202.00 196.50 200.50 5.50 2.82% 200.00 9 200.50 47 33.25
2020-04-01 2049 2201859 1757 443136095 200.50 203.50 198.50 202.50 2.00 1% 202.00 6 202.50 80 33.58
2020-04-06 2049 7821302 6054 1665114232 211.00 219.00 207.50 215.00 12.50 6.17% 214.50 14 215.00 60 35.66
2020-04-07 2049 5854900 4604 1308160500 230.00 230.00 218.50 224.00 9.00 4.19% 224.00 13 224.50 15 37.15
2020-04-08 2049 6284888 4805 1395783076 224.00 226.50 218.50 224.00 0.00 0% 223.50 73 224.00 20 37.15
2020-04-09 2049 5843465 4723 1336462915 227.00 232.00 225.50 231.00 7.00 3.13% 230.50 7 231.00 36 38.31
2020-04-10 2049 3793949 3105 863341117 230.00 231.50 222.00 231.00 0.00 0% 230.50 11 231.00 73 38.31
2020-04-13 2049 2766824 2227 634298269 230.00 232.50 226.00 228.00 3.00 -1.3% 228.00 61 228.50 14 37.81
2020-04-14 2049 3504846 2946 828079240 230.50 239.50 229.00 238.00 10.00 4.39% 238.00 18 238.50 24 39.47
2020-04-15 2049 3589509 3029 861092669 241.00 243.50 235.00 241.00 3.00 1.26% 240.50 6 241.00 54 39.97
2020-04-16 2049 2302097 1936 556940571 237.00 245.50 236.50 241.50 0.50 0.21% 241.50 15 242.00 22 40.05
2020-04-17 2049 4619577 3480 1144826865 248.00 253.00 242.00 245.00 3.50 1.45% 244.50 12 245.00 8 40.63
2020-04-20 2049 2130356 1806 526449788 248.00 250.00 242.00 248.00 3.00 1.22% 248.00 20 248.50 21 41.13
2020-04-21 2049 3782219 3005 917826060 245.50 248.00 238.50 240.00 8.00 -3.23% 239.50 8 240.00 4 39.80
2020-04-22 2049 3289316 2638 773000840 233.50 239.50 229.00 239.00 1.00 -0.42% 238.50 3 239.00 10 39.64
2020-04-23 2049 3930797 2510 956487671 241.00 247.00 239.00 242.00 3.00 1.26% 242.00 9 242.50 1 40.13
2020-04-24 2049 1660274 1218 397585260 239.00 242.00 238.00 238.00 4.00 -1.65% 238.00 70 238.50 2 39.47
2020-04-27 2049 4388868 3542 1087546285 243.00 252.00 242.00 251.50 13.50 5.67% 251.00 11 251.50 3 41.71
2020-04-28 2049 3138172 2434 800226704 256.00 257.00 252.00 257.00 5.50 2.19% 256.50 5 257.00 40 42.62
2020-04-29 2049 4595981 3639 1213110889 259.00 270.00 257.50 270.00 13.00 5.06% 269.50 7 270.00 40 44.78
2020-04-30 2049 6734888 5504 1905566856 274.00 293.00 272.00 288.00 18.00 6.67% 288.00 2 289.00 4 47.76
2020-05-04 2049 4026261 3327 1120389142 280.00 280.00 276.00 276.50 11.50 -3.99% 276.00 99 276.50 16 45.85
2020-05-05 2049 2881854 2226 804297558 281.50 283.50 275.50 276.50 0.00 0% 276.50 51 277.00 2 45.85
2020-05-06 2049 8683000 6626 2147483647 280.00 295.50 280.00 289.50 13.00 4.7% 289.00 11 290.00 114 80.42
2020-05-08 2049 2294368 1943 672355352 295.50 298.00 290.00 290.00 2.00 0.17% 290.00 43 290.50 25 80.56
2020-05-11 2049 2821206 2329 840803270 298.00 303.00 295.50 296.00 6.00 2.07% 295.50 14 296.00 8 82.22
2020-05-12 2049 1901000 1451 554774000 294.00 295.50 288.00 294.50 1.50 -0.51% 294.00 3 294.50 27 81.81
2020-05-13 2049 2176000 1650 631507500 295.00 295.00 288.00 290.00 4.50 -1.53% 290.00 5 290.50 19 80.56
2020-05-14 2049 2225000 1729 638242500 284.00 289.00 284.00 286.50 3.50 -1.21% 286.00 8 286.50 11 79.58
2020-05-15 2049 2323000 1666 659790000 290.00 290.00 278.50 283.50 3.00 -1.05% 283.50 28 284.00 1 78.75
2020-05-18 2049 1997405 1661 569372020 281.50 290.00 278.50 285.00 1.50 0.53% 284.50 6 285.00 15 79.17
2020-05-19 2049 1483000 1131 429634000 292.50 294.00 287.00 289.00 4.00 1.4% 289.00 2 289.50 39 80.28
2020-05-20 2049 1075000 913 308991500 291.00 291.00 284.00 285.00 4.00 -1.38% 285.00 31 286.00 3 79.17
2020-05-21 2049 1421000 1116 410409000 287.50 291.00 286.50 289.50 4.50 1.58% 289.00 2 290.00 187 80.42
2020-05-22 2049 1397000 1111 399666500 289.50 290.00 283.50 284.00 5.50 -1.9% 284.00 2 284.50 6 78.89
2020-05-25 2049 1744000 1464 502695500 286.00 291.50 282.00 291.50 7.50 2.64% 291.00 18 291.50 46 80.97
2020-05-26 2049 11601341 9046 2147483647 306.00 320.50 304.00 320.50 29.00 9.95% 320.50 1217 0.00 0 89.03
2020-05-27 2049 9814000 7419 2147483647 324.00 335.00 322.50 325.00 4.50 1.4% 325.00 135 325.50 7 90.28
2020-05-28 2049 5007000 3913 1631157000 331.00 335.00 316.50 317.50 7.50 -2.31% 317.50 3 318.00 18 88.19
2020-05-29 2049 5886000 3923 1814843000 311.00 313.50 305.50 306.50 11.00 -3.46% 306.50 43 308.00 5 85.14
2020-06-01 2049 2319000 1794 720324500 310.50 313.00 308.00 310.00 3.50 1.14% 309.50 11 310.00 8 86.11
2020-06-02 2049 3156010 2048 982947610 313.50 316.00 308.50 312.00 2.00 0.65% 311.50 1 312.00 416 86.67
2020-06-03 2049 2380000 1678 746472000 315.00 317.00 311.50 315.00 3.00 0.96% 314.50 4 315.00 50 87.50
2020-06-04 2049 1950000 1496 614786000 318.00 318.50 313.00 316.00 1.00 0.32% 315.00 16 316.00 277 87.78
2020-06-05 2049 1730000 1397 538532500 316.00 317.50 309.00 310.50 5.50 -1.74% 310.50 11 311.00 51 86.25
2020-06-08 2049 1853000 1412 576824000 314.00 315.00 309.50 312.00 1.50 0.48% 311.00 1 312.00 369 86.67
2020-06-09 2049 1325000 1057 410731500 312.00 312.50 308.50 309.50 2.50 -0.8% 309.50 6 310.00 8 85.97
2020-06-10 2049 3432000 2562 1047814500 306.00 308.00 303.00 306.50 3.00 -0.97% 306.00 10 306.50 4 85.14
2020-06-11 2049 2460000 2014 740158000 303.00 306.50 295.50 297.50 9.00 -2.94% 297.50 7 298.00 50 82.64
2020-06-12 2049 3408000 2888 979275000 281.00 291.00 281.00 291.00 6.50 -2.18% 290.50 4 291.00 3 80.83
2020-06-15 2049 5121000 4172 1557988000 293.00 310.00 291.00 306.00 15.00 5.15% 306.00 3 306.50 7 85.00
2020-06-16 2049 2865000 2366 887524500 310.00 315.00 306.00 307.00 1.00 0.33% 307.00 10 307.50 27 85.28
2020-06-17 2049 1532067 1299 467431818 306.50 308.00 303.00 303.50 3.50 -1.14% 303.50 31 304.00 2 84.31
2020-06-18 2049 1153319 987 350542157 304.00 308.50 301.50 303.00 0.50 -0.16% 303.00 9 303.50 3 84.17
2020-06-19 2049 3794273 1655 1150371792 305.00 309.50 301.50 301.50 1.50 -0.5% 301.50 214 302.50 1 83.75
2020-06-22 2049 1590320 1268 480148000 307.00 307.00 299.00 299.00 2.50 -0.83% 299.00 63 299.50 7 83.06
2020-06-23 2049 1628069 1448 482899371 301.50 302.50 295.00 295.50 3.50 -1.17% 295.00 84 296.00 5 82.08
2020-06-24 2049 1390791 1244 412664728 298.00 299.00 295.00 295.50 0.00 0% 295.50 55 296.00 6 82.08
2020-06-29 2049 1558347 1309 461953718 292.00 300.00 292.00 297.50 2.00 0.68% 297.50 55 298.00 28 82.64
2020-06-30 2049 1534314 1085 453933901 299.50 301.00 292.00 293.50 4.00 -1.34% 293.50 42 294.00 11 81.53
2020-07-01 2049 1527933 1188 455377990 293.50 300.00 293.50 299.00 5.50 1.87% 298.50 1 299.00 24 83.06
2020-07-02 2049 1226700 1099 365646400 300.00 301.00 296.50 296.50 2.50 -0.84% 296.50 50 298.00 11 82.36
2020-07-03 2049 1089977 858 325698146 297.00 300.50 296.50 300.00 3.50 1.18% 299.50 5 300.00 39 83.33
2020-07-06 2049 2744125 2345 843425125 302.50 313.00 302.50 305.50 5.50 1.83% 305.50 4 306.00 56 84.86
2020-07-07 2049 4221609 3334 1314530854 312.00 315.00 308.00 309.50 4.00 1.31% 309.50 12 310.00 24 85.97
2020-07-08 2049 2651026 2196 824755586 312.00 314.50 307.00 313.50 4.00 1.29% 313.50 2 314.00 52 87.08
2020-07-09 2049 2322266 2029 721751521 315.00 316.00 308.50 308.50 5.00 -1.59% 308.50 16 309.00 3 85.69
2020-07-13 2049 2069898 1542 618898502 301.00 303.50 296.50 299.00 0.00 -3.08% 299.00 7 299.50 2 83.06
2020-07-14 2049 1188330 954 352535991 299.00 299.50 293.50 295.50 3.50 -1.17% 295.50 8 296.00 8 82.08
2020-07-15 2049 3652267 3029 1119006935 298.00 312.50 296.50 306.00 10.50 3.55% 306.00 166 306.50 3 85.00
2020-07-16 2049 2521963 2096 778741567 306.50 312.00 304.50 310.00 4.00 1.31% 310.00 9 310.50 19 86.11
2020-07-17 2049 1841164 1395 562787020 309.50 309.50 302.50 306.00 4.00 -1.29% 305.50 6 306.00 8 85.00
2020-07-20 2049 1100952 891 339280264 308.50 310.50 305.00 309.00 3.00 0.98% 309.00 6 309.50 8 85.83
2020-07-21 2049 1284713 1010 398009238 312.50 313.00 307.00 308.00 1.00 -0.32% 308.00 34 308.50 2 85.56
2020-07-22 2049 3425161 2599 1080053715 310.00 318.50 310.00 316.00 8.00 2.6% 316.00 47 316.50 14 87.78
2020-07-23 2049 1776590 1412 558645627 317.00 317.50 311.00 317.00 1.00 0.32% 316.50 5 317.00 34 88.06
2020-07-27 2049 2576364 1571 790484156 305.00 314.50 303.00 304.00 0.50 -4.1% 304.00 4 304.50 11 84.44
2020-07-28 2049 1728087 1369 523794100 303.50 308.50 298.00 300.00 4.00 -1.32% 300.00 6 300.50 6 83.33
2020-07-29 2049 2281115 1656 700547190 300.50 312.00 300.50 307.00 7.00 2.33% 306.50 9 307.00 14 85.28
2020-07-30 2049 1750621 1425 544244631 309.00 313.00 307.00 312.50 5.50 1.79% 312.00 7 312.50 22 86.81
2020-07-31 2049 1311475 1183 405479275 311.00 311.00 307.50 309.00 3.50 -1.12% 309.00 19 310.00 14 85.83
2020-08-03 2049 1397922 1212 431762976 308.00 312.00 306.00 308.00 1.00 -0.32% 308.00 198 308.50 4 85.56
2020-08-04 2049 5060330 4394 1627467410 311.00 328.50 310.00 328.00 20.00 6.49% 327.50 12 328.00 26 91.11
2020-08-05 2049 3025973 2591 975611298 326.50 327.00 318.50 322.00 6.00 -1.83% 322.00 19 322.50 3 89.44
2020-08-06 2049 9577206 6197 2147483647 319.00 325.50 306.00 306.50 15.50 -4.81% 306.50 15 307.00 13 109.86
2020-08-07 2049 3385991 2474 1038409726 305.50 310.50 303.00 306.50 0.00 0% 306.50 9 307.00 6 109.86
2020-08-11 2049 1826457 1445 571172127 311.00 316.00 308.00 313.00 3.00 2.12% 312.50 8 313.00 51 112.19
2020-08-12 2049 2585659 1851 800167786 307.50 312.00 306.00 309.00 0.00 -1.28% 309.00 54 309.50 4 110.75
2020-08-13 2049 3448861 2674 1096565576 313.00 323.00 312.00 317.00 8.00 2.59% 317.00 3 317.50 26 113.62
2020-08-14 2049 1773663 1535 561681671 315.50 319.50 311.50 318.50 1.50 0.47% 317.50 1 318.50 70 114.16
2020-08-17 2049 6539575 4890 2147483647 319.00 338.00 319.00 333.00 14.50 4.55% 332.50 2 333.00 32 119.35
2020-08-18 2049 4795812 4154 1616116144 335.00 342.00 328.00 339.50 6.50 1.95% 339.00 8 339.50 11 121.68
2020-08-19 2049 2720044 2338 915895405 339.00 343.00 330.50 331.50 8.00 -2.36% 331.50 10 332.00 2 118.82
2020-08-20 2049 4908474 4035 1577525627 331.50 341.50 305.00 311.50 20.00 -6.03% 311.00 39 311.50 28 111.65
2020-08-21 2049 2137205 1800 681372280 320.00 322.00 316.00 316.00 4.50 1.44% 316.00 24 317.00 5 113.26
2020-08-24 2049 2101584 1881 672875796 317.00 327.50 312.00 319.00 3.00 0.95% 318.50 5 319.00 3 114.34
2020-08-25 2049 1935923 1691 624728571 321.50 326.50 317.00 325.00 6.00 1.88% 324.00 7 325.00 15 116.49
2020-08-26 2049 1383066 1215 450266450 325.00 330.00 321.00 326.00 1.00 0.31% 325.50 18 326.00 23 116.85
2020-08-27 2049 1157254 1008 372866534 326.00 329.00 318.50 321.50 4.50 -1.38% 321.50 21 322.00 20 115.23
2020-08-28 2049 3111787 2544 1028351655 329.00 335.00 322.50 334.00 12.50 3.89% 333.50 1 334.00 66 119.71
2020-08-31 2049 3053930 2247 992760900 335.00 337.00 319.00 322.00 12.00 -3.59% 321.50 5 322.00 11 115.41
2020-09-01 2049 1794227 1502 578364870 319.00 325.50 317.00 325.50 3.50 1.09% 325.00 4 325.50 11 116.67
2020-09-02 2049 1781527 1541 578859748 324.00 328.50 321.00 325.00 0.50 -0.15% 324.50 4 325.00 9 116.49
2020-09-03 2049 1319530 1145 431004940 328.00 329.50 323.00 323.50 1.50 -0.46% 323.50 2 324.00 3 115.95
2020-09-04 2049 1358979 1016 435102717 319.00 324.00 315.00 323.50 0.00 0% 323.50 21 324.00 8 115.95
2020-09-07 2049 1130785 926 368386340 324.00 329.50 321.00 324.50 1.00 0.31% 324.00 4 325.00 3 116.31
2020-09-10 2049 1415656 1205 462251200 329.00 332.00 322.00 326.50 1.50 0.62% 325.50 6 326.50 25 117.03
2020-09-11 2049 999357 792 323451525 323.50 327.00 321.00 325.50 1.00 -0.31% 325.00 2 325.50 12 116.67
2020-09-14 2049 1303209 1031 420943089 327.50 327.50 321.00 321.50 4.00 -1.23% 321.50 9 322.00 36 115.23
2020-09-16 2049 2510959 2111 792706585 320.00 322.50 313.50 314.50 6.00 -2.18% 314.50 2 315.00 8 112.72
2020-09-17 2049 3052924 2240 944549016 314.00 314.50 307.50 308.00 6.50 -2.07% 308.00 53 308.50 3 110.39
2020-09-18 2049 5741191 3695 1725580373 307.00 307.00 299.00 300.00 8.00 -2.6% 299.50 72 300.00 79 107.53
2020-09-22 2049 4229222 3275 1191418770 285.50 288.00 280.00 280.50 9.50 -6.5% 280.50 95 281.50 2 100.54
2020-09-24 2049 3531426 2686 1003144964 288.00 288.00 280.50 286.00 3.50 1.96% 286.00 20 286.50 20 102.51
2020-09-25 2049 1952852 1547 553621616 288.00 289.50 280.50 282.00 4.00 -1.4% 281.50 3 282.00 7 101.08
2020-09-29 2049 1450455 1132 417166495 286.50 290.00 285.00 288.00 4.00 2.13% 287.50 24 288.00 7 103.23
2020-09-30 2049 918936 714 263707248 289.50 290.00 285.00 285.00 3.00 -1.04% 285.00 30 286.00 5 102.15
2020-10-06 2049 1902920 1314 537202860 284.00 285.00 281.00 281.00 0.50 -1.4% 281.00 68 282.00 1 100.72
2020-10-08 2049 5332014 4593 1463329850 284.50 284.50 271.00 274.00 7.00 -2.49% 274.00 26 274.50 9 98.21
2020-10-12 2049 4156000 3104 1135280000 272.50 279.50 265.00 276.00 2.00 0.73% 276.00 29 276.50 9 98.92
2020-10-13 2049 1451651 1370 403539278 276.00 280.00 275.50 278.50 2.50 0.91% 278.00 26 278.50 110 99.82
2020-10-14 2049 2379398 1999 648213135 278.00 278.50 267.00 272.00 6.50 -2.33% 272.00 354 272.50 2 97.49
2020-10-15 2049 1740631 1589 481571656 272.50 278.00 272.50 276.00 4.00 1.47% 276.00 17 276.50 3 98.92
2020-10-16 2049 1458408 1254 398443663 276.00 278.00 270.50 271.00 5.00 -1.81% 271.00 13 271.50 28 97.13
2020-10-20 2049 1151346 1013 315910150 272.50 276.50 272.00 275.00 3.00 1.48% 274.50 19 275.00 36 98.57
2020-10-21 2049 1238211 1087 342695025 279.00 280.00 274.50 274.50 0.50 -0.18% 274.50 10 275.50 2 98.39
2020-10-22 2049 1687759 1057 469069856 276.00 279.00 274.50 278.50 4.00 1.46% 278.50 17 279.00 75 99.82
2020-10-23 2049 874339 758 242672403 280.50 281.00 276.00 276.50 2.00 -0.72% 276.00 35 276.50 17 99.10
2020-10-26 2049 482598 541 134073993 277.50 279.00 276.50 277.00 0.50 0.18% 277.00 91 277.50 14 99.28
2020-10-27 2049 1375795 1346 380972109 279.50 282.50 273.00 275.00 2.00 -0.72% 275.00 7 275.50 8 98.57
2020-10-28 2049 719813 758 197706180 275.00 277.00 273.00 275.50 0.50 0.18% 275.00 1 276.00 24 98.75
2020-10-29 2049 1251917 1264 336455385 270.00 271.00 266.00 269.50 6.00 -2.18% 269.00 60 269.50 3 96.60
2020-10-30 2049 6720042 5355 1711805593 265.00 265.00 246.50 249.00 20.50 -7.61% 249.00 30 249.50 6 89.25
2020-11-02 2049 2451716 1939 627225760 251.00 259.00 250.50 255.50 6.50 2.61% 255.50 24 256.00 32 91.58
2020-11-03 2049 819737 733 210848265 257.00 259.00 255.00 257.00 1.50 0.59% 257.00 21 257.50 16 92.11
2020-11-04 2049 2281719 1917 601201641 260.50 267.00 259.00 265.00 8.00 3.11% 264.50 7 265.00 17 60.36
2020-11-05 2049 984785 891 261103886 264.50 267.00 263.50 264.50 0.00 -0.19% 264.50 3 265.00 10 60.25
2020-11-06 2049 1038075 982 275994035 266.50 269.00 263.00 264.50 0.00 0% 264.50 7 265.00 32 60.25
2020-11-09 2049 1893590 1673 514635446 268.00 273.50 266.50 273.50 9.00 3.4% 273.00 3 273.50 20 62.30
2020-11-10 2049 6225794 4897 1763174441 279.00 289.00 277.50 282.00 8.50 3.11% 281.50 52 282.00 16 64.24
2020-11-11 2049 4932327 3656 1424642226 282.50 292.00 279.50 292.00 10.00 3.55% 291.50 1 292.00 240 66.51
2020-11-12 2049 2408936 2008 701552352 292.50 294.00 287.00 292.50 0.50 0.17% 292.00 7 292.50 26 66.63
2020-11-13 2049 2582943 2179 761147166 294.00 298.00 290.50 295.00 2.50 0.85% 294.00 2 295.00 7 67.20
2020-11-16 2049 2072580 1783 620116158 295.50 301.00 295.50 298.50 3.50 1.19% 298.00 13 298.50 21 68.00
2020-11-18 2049 1544202 1475 461023456 296.00 300.00 295.00 299.00 2.00 0.17% 298.50 2 299.00 15 68.11
2020-11-19 2049 816222 784 242829657 299.00 299.00 296.00 298.00 1.00 -0.33% 297.50 2 298.00 11 67.88
2020-11-23 2049 1352505 1348 399103154 299.50 300.00 293.00 295.00 4.00 -1.01% 294.50 1 295.50 34 67.20
2020-11-24 2049 992834 1102 291348911 295.00 296.00 290.50 295.00 0.00 0% 295.00 2 295.50 5 67.20
2020-11-25 2049 682487 694 201296521 295.50 298.00 290.50 293.50 1.50 -0.51% 293.00 11 293.50 3 66.86
2020-11-26 2049 902010 798 265332474 295.00 295.50 291.50 295.00 1.50 0.51% 294.50 4 295.00 2 67.20
2020-11-27 2049 890337 902 264477856 295.00 299.00 292.50 297.00 2.00 0.68% 297.00 8 297.50 10 67.65
2020-11-30 2049 4255695 2828 1296381255 300.00 307.50 297.00 305.50 8.50 2.86% 305.50 100 306.00 87 69.59
2020-12-01 2049 2481943 2422 774618654 310.00 314.50 306.00 314.00 8.50 2.78% 313.50 38 314.00 26 71.53
2020-12-02 2049 2060013 1985 653672034 318.50 319.00 315.00 317.50 3.50 1.11% 317.00 14 318.00 60 72.32
2020-12-04 2049 1570431 1570 507790177 323.00 327.50 320.00 322.00 0.50 1.42% 321.50 2 322.00 6 73.35
2020-12-07 2049 1902361 1820 610731809 326.50 329.00 317.00 320.00 2.00 -0.62% 319.00 10 320.00 66 72.89
2020-12-11 2049 4598795 4141 1572635363 339.00 346.50 336.00 343.50 8.50 7.34% 343.50 7 344.00 57 78.25
2020-12-16 2049 9797103 7995 2147483647 347.00 372.00 347.00 372.00 33.50 8.3% 372.00 189 0.00 0 84.74
2020-12-18 2049 4407479 3803 1687682477 376.50 386.00 376.50 386.00 10.50 3.76% 385.50 3 386.00 82 87.93
2020-12-21 2049 2492543 2442 944604481 388.00 388.00 370.00 383.50 2.50 -0.65% 383.00 8 383.50 22 87.36
2020-12-22 2049 2735888 2585 1032925736 384.50 387.50 368.00 368.00 15.50 -4.04% 367.50 17 368.00 7 83.83
2020-12-25 2049 2034819 2727 756972951 374.00 376.00 369.00 371.00 6.00 0.82% 371.00 37 371.50 8 84.51
2020-12-28 2049 1277670 1858 477852578 370.00 377.00 367.00 377.00 6.00 1.62% 376.50 1 377.00 27 85.88
2020-12-29 2049 774055 1276 291230576 377.00 380.00 373.50 375.00 2.00 -0.53% 375.00 5 375.50 2 85.42
2020-12-30 2049 983764 1448 372190840 378.00 382.00 376.00 379.00 4.00 1.07% 378.50 1 379.00 2 86.33