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　　181.00
0
0%		181.00
0
0%		182.50
1.5
0.83%		185.50
3
1.64%		 　192.00
6.5
3.5%		190.00
-2
-1.04%		191.50
1.5
0.79%		188.50
-3
-1.57%		188.00
-0.5
-0.27%		 　193.50
5.5
2.93%		201.50
8
4.13%		 　　　　　　　　　　　221.50
20
9.93%		223.00
1.5
0.68%		195.41
2 月225.00
2
0.9%		231.50
6.5
2.89%		229.50
-2
-0.86%		 　230.00
0.5
0.22%		232.00
2
0.87%		246.50
14.5
6.25%		246.00
-0.5
-0.2%		237.00
-9
-3.66%		 　241.50
4.5
1.9%		241.00
-0.5
-0.21%		238.00
-3
-1.24%		232.00
-6
-2.52%		237.50
5.5
2.37%		 　236.00
-1.5
-0.63%		247.50
11.5
4.87%		247.00
-0.5
-0.2%		245.00
-2
-0.81%		251.00
6
2.45%		 240.63
3 月248.00
-3
-1.2%		249.50
1.5
0.6%		246.50
-3
-1.2%		 　249.00
2.5
1.01%		263.00
14
5.62%		261.50
-1.5
-0.57%		255.00
-6.5
-2.49%		247.00
-8
-3.14%		 　244.00
-3
-1.21%		241.50
-2.5
-1.02%		248.50
7
2.9%		245.00
-3.5
-1.41%		252.50
7.5
3.06%		 　253.00
0.5
0.2%		252.50
-0.5
-0.2%		251.50
-1
-0.4%		248.00
-3.5
-1.39%		250.00
2
0.81%		 　250.00
0
0%		244.00
-6
-2.4%		243.50
-0.5
-0.2%		245.50
2
0.82%		250.50
5
2.04%		249.46
4 月 　　　　244.50
-6
-2.4%		251.00
6.5
2.66%		 　254.00
3
1.2%		260.50
6.5
2.56%		261.50
1
0.38%		261.00
-0.5
-0.19%		262.00
1
0.38%		 　257.00
-5
-1.91%		255.00
-2
-0.78%		251.50
-3.5
-1.37%		244.00
-7.5
-2.98%		238.00
-6
-2.46%		 　236.00
-2
-0.84%		229.50
-6.5
-2.75%		231.00
1.5
0.65%		230.50
-0.5
-0.22%		235.00
4.5
1.95%		 245.77
5 月　235.00
0
0%		229.50
-5.5
-2.34%		229.50
0
0%		233.00
3.5
1.53%		 　233.00
0
0%		229.00
-4
-1.72%		228.50
-0.5
-0.22%		232.00
3.5
1.53%		228.00
-4
-1.72%		 　230.50
2.5
1.1%		234.50
4
1.74%		237.50
3
1.28%		239.00
1.5
0.63%		238.00
-1
-0.42%		 　241.00
3
1.26%		240.00
-1
-0.41%		236.50
-3.5
-1.46%		234.50
-2
-0.85%		232.00
-2.5
-1.07%		 　235.50
3.5
1.51%		238.00
2.5
1.06%		239.50
1.5
0.63%		234.38
6 月234.00
-5.5
-2.3%		234.00
0
0%		 　238.00
4
1.71%		237.00
-1
-0.42%		238.00
1
0.42%		233.00
-5
-2.1%		232.00
-1
-0.43%		 　236.00
4
1.72%		236.50
0.5
0.21%		237.50
1
0.42%		251.00
13.5
5.68%		250.00
-1
-0.4%		 　245.00
-5
-2%		243.50
-1.5
-0.61%		249.50
6
2.46%		 　　　246.50
-3
-1.2%		244.00
-2.5
-1.01%		242.50
-1.5
-0.61%		239.50
-3
-1.24%		237.50
-2
-0.84%		 240.34
7 月　　238.00
0.5
0.21%		235.00
-3
-1.26%		230.00
-5
-2.13%		221.00
-9
-3.91%		214.00
-7
-3.17%		 　217.00
3
1.4%		220.50
3.5
1.61%		221.00
0.5
0.23%		221.00
0
0%		221.00
0
0%		 　　215.50
-5.5
-2.49%		214.50
-1
-0.46%		216.00
1.5
0.7%		216.00
0
0%		 　212.50
-3.5
-1.62%		216.50
4
1.88%		 219.00
2.5
1.15%		215.50
-3.5
-1.6%		 211.00
-4.5
-2.09%		218.44
8 月216.00
5
2.37%		212.00
-4
-1.85%		 208.50
-3.5
-1.65%		 　209.00
0.5
0.24%		205.50
-3.5
-1.67%		204.50
-1
-0.49%		201.50
-3
-1.47%		196.00
-5.5
-2.73%		 　190.00
-6
-3.06%		194.00
4
2.11%		192.50
-1.5
-0.77%		196.50
4
2.08%		197.50
1
0.51%		 　197.50
0
0%		199.50
2
1.01%		196.00
-3.5
-1.75%		199.50
3.5
1.79%		195.50
-4
-2.01%		 　199.00
3.5
1.79%		199.50
0.5
0.25%		200.50
1
0.5%		205.00
4.5
2.24%		200.72
9 月202.00
-3
-1.46%		 　200.50
-1.5
-0.74%		205.50
5
2.49%		202.50
-3
-1.46%		198.50
-4
-1.98%		200.50
2
1.01%		 　199.00
-1.5
-0.75%		202.00
3
1.51%		205.00
3
1.49%		206.00
1
0.49%		209.00
3
1.46%		 　206.50
-2.5
-1.2%		204.50
-2
-0.97%		204.50
0
0%		203.00
-1.5
-0.73%		204.00
1
0.49%		 　208.50
4.5
2.21%		204.50
-4
-1.92%		207.50
3
1.47%		203.50
-4
-1.93%		 204.39
10 月　209.00
5.5
2.7%		204.00
-5
-2.39%		200.00
-4
-1.96%		201.50
1.5
0.75%		202.00
0.5
0.25%		 　　　205.50
3.5
1.73%		204.50
-1
-0.49%		209.00
4.5
2.2%		 　206.50
-2.5
-1.2%		204.00
-2.5
-1.21%		207.00
3
1.47%		203.00
-4
-1.93%		201.00
-2
-0.99%		 　200.50
-0.5
-0.25%		200.00
-0.5
-0.25%		204.00
4
2%		198.50
-5.5
-2.7%		197.50
-1
-0.5%		 　198.00
0.5
0.25%		195.50
-2.5
-1.26%		202.56
11 月196.00
0.5
0.26%		196.00
0
0%		201.00
5
2.55%		 　206.00
5
2.49%		204.00
-2
-0.97%		205.50
1.5
0.74%		207.50
2
0.97%		207.50
0
0%		 　211.00
3.5
1.69%		210.00
-1
-0.47%		210.00
0
0%		209.00
-1
-0.48%		210.50
1.5
0.72%		 　213.50
3
1.43%		213.00
-0.5
-0.23%		215.00
2
0.94%		222.00
7
3.26%		232.00
10
4.5%		 　226.50
-5.5
-2.37%		227.50
1
0.44%		230.50
3
1.32%		228.50
-2
-0.87%		 213.59
12 月227.50
-1
-0.44%		 　228.50
1
0.44%		227.00
-1.5
-0.66%		223.00
-4
-1.76%		219.00
-4
-1.79%		222.50
3.5
1.6%		 　224.50
2
0.9%		220.50
-4
-1.78%		221.00
0.5
0.23%		225.50
4.5
2.04%		229.00
3.5
1.55%		 　224.00
-5
-2.18%		222.00
-2
-0.89%		231.00
9
4.05%		232.00
1
0.43%		233.50
1.5
0.65%		 　235.00
1.5
0.64%		236.00
1
0.43%		237.50
1.5
0.64%		234.50
-3
-1.26%		235.00
0.5
0.21%		　　228.02

說明:最高漲幅:9.93%最低跌幅:-3.91% 最高價:263.00最低價:181.00平均價:223.68,灰色底表示週末,漲141天(505.5)元,跌139天(-434.5)元,平盤21天
10%=2,6%=3,5%=2,4%=4,3%=13,2%=41,1%=48,0%=49,-0%=2,-1%=9,-2%=26,-3%=43,-4%=59,

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
2023-01-03 2049 668000 555 120686500 182.50 183.50 179.00 181.00 1.50 0% 181.00 16 181.50 1 13.89
2023-01-04 2049 416000 340 75401500 181.50 182.50 180.50 181.00 0.00 0% 180.50 18 181.50 5 13.89
2023-01-05 2049 848000 628 155456000 182.00 185.00 182.00 182.50 1.50 0.83% 182.50 45 183.00 9 14.01
2023-01-06 2049 1023000 737 188512500 183.00 186.50 181.00 185.50 3.00 1.64% 185.00 15 185.50 11 14.24
2023-01-09 2049 2979000 2089 568069000 188.00 194.00 186.00 192.00 6.50 3.5% 191.50 15 192.00 37 14.74
2023-01-10 2049 1440000 1062 273861500 192.00 194.00 188.00 190.00 2.00 -1.04% 189.50 5 190.00 15 14.58
2023-01-11 2049 1505000 1058 287972000 191.00 193.00 189.50 191.50 1.50 0.79% 191.00 26 191.50 14 14.70
2023-01-12 2049 844000 665 159970000 191.50 192.00 188.00 188.50 3.00 -1.57% 188.50 18 189.00 5 14.47
2023-01-13 2049 726000 561 136462500 191.00 191.00 186.00 188.00 0.50 -0.27% 187.50 13 188.00 8 14.43
2023-01-16 2049 1942000 1310 372724000 189.00 194.00 189.00 193.50 5.50 2.93% 193.00 14 193.50 13 14.85
2023-01-17 2049 4315000 3153 859734000 195.50 201.50 193.50 201.50 8.00 4.13% 201.00 19 201.50 104 15.46
2023-01-30 2049 7536000 4955 1644671500 215.00 221.50 212.00 221.50 20.00 9.93% 221.50 2056 0.00 0 17.00
2023-01-31 2049 8943000 5737 2009472000 222.50 231.00 219.00 223.00 1.50 0.68% 222.50 58 223.00 61 17.11
2023-02-01 2049 4071000 3071 913878500 225.00 227.50 222.00 225.00 2.00 0.9% 225.00 12 225.50 59 17.27
2023-02-02 2049 5392000 3575 1240898500 226.00 235.00 224.00 231.50 6.50 2.89% 231.00 51 231.50 33 17.77
2023-02-03 2049 3115000 2080 714500000 231.50 233.00 227.00 229.50 2.00 -0.86% 229.00 32 229.50 43 17.61
2023-02-06 2049 1887000 1409 430401500 227.00 231.00 224.50 230.00 0.50 0.22% 230.00 87 230.50 79 17.65
2023-02-07 2049 3394000 2245 785611500 230.00 234.50 225.50 232.00 2.00 0.87% 232.00 139 232.50 8 17.81
2023-02-08 2049 8044000 5933 1960297500 236.50 252.00 234.00 246.50 14.50 6.25% 246.50 13 247.00 9 18.92
2023-02-09 2049 3956000 3137 976699500 245.00 249.00 243.00 246.00 0.50 -0.2% 246.00 17 246.50 15 18.88
2023-02-10 2049 4727000 9146 1133396316 250.00 250.50 235.50 237.00 9.00 -3.66% 237.00 1 237.50 13 18.19
2023-02-13 2049 4052000 3104 975557000 237.50 245.00 235.50 241.50 4.50 1.9% 241.50 13 242.00 11 18.53
2023-02-14 2049 4862000 3594 1182599000 242.00 246.50 239.00 241.00 0.50 -0.21% 240.50 31 241.00 1 18.50
2023-02-15 2049 1956000 1500 467690000 240.00 242.00 237.00 238.00 3.00 -1.24% 238.00 14 238.50 25 18.27
2023-02-16 2049 3503000 2559 819860000 238.50 240.50 232.00 232.00 6.00 -2.52% 232.00 116 233.00 8 17.81
2023-02-17 2049 2766000 2030 652654000 229.00 239.50 229.00 237.50 5.50 2.37% 237.50 5 238.00 148 18.23
2023-02-20 2049 2078000 1495 491381500 236.00 240.00 234.50 236.00 1.50 -0.63% 236.00 8 236.50 20 18.11
2023-02-21 2049 8847000 6276 2147483647 249.50 253.50 244.50 247.50 11.50 4.87% 247.50 45 248.00 5 18.99
2023-02-22 2049 4100000 2977 1015290000 248.00 250.50 245.00 247.00 0.50 -0.2% 246.50 43 247.00 3 18.96
2023-02-23 2049 3344000 2232 818431000 246.50 247.50 242.50 245.00 2.00 -0.81% 245.00 26 245.50 4 18.80
2023-02-24 2049 5476000 3941 1364507500 245.00 252.00 241.00 251.00 6.00 2.45% 251.00 3 251.50 58 19.26
2023-03-01 2049 6961000 4605 1738347000 251.00 253.00 245.00 248.00 3.00 -1.2% 248.00 37 248.50 1 19.59
2023-03-02 2049 2382000 1639 592574500 248.00 251.00 246.00 249.50 1.50 0.6% 249.00 1 249.50 101 19.71
2023-03-03 2049 1995000 1388 494467000 251.00 252.00 246.50 246.50 3.00 -1.2% 246.50 1 247.00 7 19.47
2023-03-06 2049 2544000 1671 636761000 248.50 252.00 248.00 249.00 2.50 1.01% 249.00 13 249.50 3 19.67
2023-03-07 2049 9572000 7402 2147483647 254.00 271.00 253.50 263.00 14.00 5.62% 263.00 25 263.50 25 20.77
2023-03-08 2049 6819000 5569 1805079500 265.00 272.00 258.50 261.50 1.50 -0.57% 261.50 1 262.00 22 20.66
2023-03-09 2049 3505000 2555 899962000 261.50 262.50 255.00 255.00 6.50 -2.49% 255.00 66 256.00 2 20.14
2023-03-10 2049 2463000 1921 612077500 252.00 252.00 246.00 247.00 8.00 -3.14% 246.50 26 247.00 6 19.51
2023-03-13 2049 3013000 2274 728174500 241.00 245.00 238.00 244.00 3.00 -1.21% 243.50 41 244.00 33 19.27
2023-03-14 2049 1664000 1367 400492500 240.50 243.00 237.50 241.50 2.50 -1.02% 241.50 16 242.00 8 19.08
2023-03-15 2049 3407000 2355 843484000 244.00 250.50 243.50 248.50 7.00 2.9% 248.00 50 248.50 16 19.63
2023-03-16 2049 2111000 1623 516957500 245.00 247.00 242.50 245.00 3.50 -1.41% 244.50 18 245.00 4 19.35
2023-03-17 2049 4945000 3204 1246644500 248.00 256.50 245.50 252.50 7.50 3.06% 252.50 42 253.00 1 19.94
2023-03-20 2049 1967000 1608 497570000 253.50 255.00 250.00 253.00 0.50 0.2% 252.50 31 253.00 15 19.98
2023-03-21 2049 2268000 1581 576305000 255.00 257.50 252.50 252.50 0.50 -0.2% 252.00 31 253.00 8 19.94
2023-03-22 2049 1676000 1291 423441500 255.00 256.00 251.00 251.50 1.00 -0.4% 251.00 75 251.50 13 19.87
2023-03-23 2049 1757000 1404 435623500 251.00 251.00 246.00 248.00 3.50 -1.39% 248.00 1 248.50 14 19.59
2023-03-24 2049 967000 710 240986500 250.00 250.50 247.50 250.00 2.00 0.81% 249.50 6 250.00 16 19.75
2023-03-27 2049 1445000 1046 362225000 252.50 253.00 248.50 250.00 0.00 0% 249.50 21 250.00 3 19.75
2023-03-28 2049 1504000 1084 368581500 250.00 250.00 243.50 244.00 6.00 -2.4% 244.00 25 244.50 13 19.27
2023-03-29 2049 1753000 1244 425449500 246.00 247.00 239.50 243.50 0.50 -0.2% 243.00 6 244.00 30 19.23
2023-03-30 2049 1329000 995 325766000 244.50 246.50 243.00 245.50 2.00 0.82% 245.50 8 246.00 10 19.39
2023-03-31 2049 2091000 1490 522204500 247.00 252.00 246.50 250.50 5.00 2.04% 250.50 16 251.00 35 19.79
2023-04-06 2049 1909000 1511 472328000 250.00 253.00 244.50 244.50 6.00 -2.4% 244.00 73 244.50 1 19.31
2023-04-07 2049 2062000 1509 516601000 247.00 252.50 246.50 251.00 6.50 2.66% 250.50 16 251.00 10 19.83
2023-04-10 2049 1974000 1347 499352000 251.00 255.50 249.50 254.00 3.00 1.2% 253.50 14 254.00 3 20.06
2023-04-11 2049 4018000 3068 1039029500 257.00 261.00 254.50 260.50 6.50 2.56% 260.00 238 261.00 101 20.58
2023-04-12 2049 1925000 1590 503678000 262.00 264.00 260.00 261.50 1.00 0.38% 261.50 17 262.00 12 20.66
2023-04-13 2049 1473000 1202 385694500 262.00 264.50 259.50 261.00 0.50 -0.19% 260.50 27 261.00 31 20.62
2023-04-14 2049 1479000 1216 388682000 264.00 264.50 260.00 262.00 1.00 0.38% 262.00 33 262.50 22 20.70
2023-04-17 2049 1326000 1125 343165000 264.50 264.50 256.00 257.00 5.00 -1.91% 257.00 5 257.50 28 20.30
2023-04-18 2049 1110000 884 283462500 259.00 259.00 254.00 255.00 2.00 -0.78% 254.50 8 255.00 386 20.14
2023-04-19 2049 1265000 931 320361000 257.50 258.50 251.50 251.50 3.50 -1.37% 251.50 11 252.00 28 19.87
2023-04-20 2049 2064000 1762 509080500 253.00 254.00 244.00 244.00 7.50 -2.98% 244.00 75 244.50 1 19.27
2023-04-21 2049 2626000 2045 628357500 243.50 245.50 236.00 238.00 6.00 -2.46% 237.50 13 238.00 18 18.80
2023-04-24 2049 1992000 1474 470999000 238.00 241.00 234.00 236.00 2.00 -0.84% 236.00 14 236.50 3 18.64
2023-04-25 2049 2198000 1644 506897500 238.00 238.50 227.50 229.50 6.50 -2.75% 229.50 22 230.00 51 18.13
2023-04-26 2049 1341000 1119 308255500 229.00 232.00 228.00 231.00 1.50 0.65% 231.00 14 231.50 13 18.25
2023-04-27 2049 1136000 935 261327000 232.00 232.00 227.50 230.50 0.50 -0.22% 230.00 15 230.50 14 18.21
2023-04-28 2049 1616000 1284 377022500 233.50 236.00 230.50 235.00 4.50 1.95% 234.50 20 235.50 67 18.56
2023-05-02 2049 1094000 826 257467500 235.00 236.50 233.00 235.00 0.00 0% 234.50 12 235.00 4 18.56
2023-05-03 2049 1804000 1562 414726500 235.00 235.00 229.00 229.50 5.50 -2.34% 229.50 14 230.00 24 18.13
2023-05-04 2049 1163000 956 266293000 230.00 230.50 226.50 229.50 0.00 0% 229.50 5 230.00 10 18.13
2023-05-05 2049 1007000 776 234016000 233.00 234.00 229.50 233.00 3.50 1.53% 232.50 9 233.00 3 18.40
2023-05-08 2049 966000 760 225026000 232.50 235.00 231.00 233.00 0.00 0% 233.00 2 233.50 8 18.40
2023-05-09 2049 857000 743 197230500 233.00 235.00 228.50 229.00 4.00 -1.72% 229.00 16 229.50 14 18.09
2023-05-10 2049 643000 498 146977000 228.00 230.50 228.00 228.50 0.50 -0.22% 228.50 6 229.00 13 18.05
2023-05-11 2049 2330000 1695 545295500 239.00 239.00 230.50 232.00 3.50 1.53% 232.00 73 232.50 12 23.08
2023-05-12 2049 1898000 1401 434411500 232.00 232.50 226.50 228.00 4.00 -1.72% 228.00 35 228.50 1 22.69
2023-05-15 2049 678000 458 155672000 228.00 231.00 227.50 230.50 2.50 1.1% 230.00 5 230.50 2 22.94
2023-05-16 2049 1096000 899 256039500 231.00 235.50 230.00 234.50 4.00 1.74% 234.00 16 234.50 20 23.33
2023-05-17 2049 1494417 2096 355347183 236.00 239.00 235.00 237.50 3.00 1.28% 237.50 1 238.00 33 23.63
2023-05-18 2049 1184000 937 284382500 239.50 242.00 238.00 239.00 1.50 0.63% 238.50 29 239.50 4 23.78
2023-05-19 2049 574000 484 136705000 241.00 241.00 236.00 238.00 1.00 -0.42% 237.50 2 238.00 37 23.68
2023-05-22 2049 1379000 957 334423500 238.50 246.00 237.50 241.00 3.00 1.26% 240.50 5 241.00 1 23.98
2023-05-23 2049 554000 450 132783500 241.50 241.50 238.00 240.00 1.00 -0.41% 239.50 4 240.00 24 23.88
2023-05-24 2049 697000 553 164838000 240.00 240.00 235.50 236.50 3.50 -1.46% 236.00 21 236.50 2 23.53
2023-05-25 2049 996000 724 233184000 236.50 236.50 232.00 234.50 2.00 -0.85% 234.50 5 235.00 6 23.33
2023-05-26 2049 1329000 1026 308226000 234.00 234.50 230.50 232.00 2.50 -1.07% 231.50 15 232.00 35 23.08
2023-05-29 2049 737000 603 174304000 232.00 239.00 232.00 235.50 3.50 1.51% 235.00 15 236.00 9 23.43
2023-05-30 2049 865000 661 205239000 236.00 239.00 234.50 238.00 2.50 1.06% 237.50 6 238.00 23 23.68
2023-05-31 2049 1289000 756 307545000 237.00 240.00 236.50 239.50 1.50 0.63% 239.00 3 239.50 43 23.83
2023-06-01 2049 1708000 1230 401251000 240.00 240.00 234.00 234.00 5.50 -2.3% 233.50 35 234.00 3 23.28
2023-06-02 2049 1088000 863 254876500 235.50 236.00 232.50 234.00 0.00 0% 234.00 6 234.50 2 23.28
2023-06-05 2049 694000 559 164342000 236.00 238.00 234.50 238.00 4.00 1.71% 237.50 2 238.00 20 23.68
2023-06-06 2049 788000 647 187138000 238.00 239.50 235.50 237.00 1.00 -0.42% 236.50 7 237.00 13 23.58
2023-06-07 2049 564000 468 133790000 237.00 238.50 236.00 238.00 1.00 0.42% 238.00 3 238.50 57 23.68
2023-06-08 2049 1041000 791 244139500 238.50 238.50 232.50 233.00 5.00 -2.1% 233.00 12 233.50 3 23.18
2023-06-09 2049 1089000 772 253126500 234.00 234.50 231.00 232.00 1.00 -0.43% 232.00 3 232.50 10 23.08
2023-06-12 2049 1281000 1001 302589500 233.00 238.50 230.50 236.00 4.00 1.72% 236.00 18 236.50 2 23.48
2023-06-13 2049 958000 744 226882000 237.00 239.00 236.00 236.50 0.50 0.21% 236.50 11 237.00 2 23.53
2023-06-14 2049 712000 615 168248500 236.50 237.50 235.00 237.50 1.00 0.42% 237.00 11 237.50 4 23.63
2023-06-15 2049 4648000 3514 1143764500 238.00 252.00 237.00 251.00 13.50 5.68% 251.00 4 251.50 49 24.98
2023-06-16 2049 4834000 2726 1203919000 250.00 255.00 244.00 250.00 1.00 -0.4% 248.50 2 250.00 114 24.88
2023-06-19 2049 1693000 1317 421367000 251.00 254.00 244.50 245.00 5.00 -2% 245.00 12 245.50 6 24.38
2023-06-20 2049 887000 698 216688500 245.00 247.00 242.00 243.50 1.50 -0.61% 243.50 2 244.50 3 24.23
2023-06-21 2049 1307000 1053 324698000 244.50 250.00 244.00 249.50 6.00 2.46% 249.00 11 249.50 33 24.83
2023-06-26 2049 1475000 1196 367380000 248.00 253.00 246.50 246.50 3.00 -1.2% 246.50 38 247.00 14 24.53
2023-06-27 2049 952000 804 233304000 246.00 247.50 243.50 244.00 2.50 -1.01% 244.00 7 244.50 11 24.28
2023-06-28 2049 730000 600 177985000 247.50 247.50 242.00 242.50 1.50 -0.61% 242.50 17 243.00 7 24.13
2023-06-29 2049 1292000 1064 310825500 245.00 246.50 237.50 239.50 3.00 -1.24% 239.50 2 240.00 41 23.83
2023-06-30 2049 1370000 1144 323154500 239.00 240.00 234.00 237.50 2.00 -0.84% 237.00 2 237.50 4 23.63
2023-07-03 2049 921000 668 218600500 238.00 239.50 235.00 238.00 0.50 0.21% 237.50 13 238.00 15 23.68
2023-07-04 2049 1190000 963 279996000 237.50 238.50 234.00 235.00 3.00 -1.26% 234.50 21 235.00 1 23.38
2023-07-05 2049 2595000 2001 600259500 235.00 236.00 230.00 230.00 5.00 -2.13% 230.00 34 230.50 17 22.89
2023-07-06 2049 3183000 2365 711908500 225.00 227.00 221.00 221.00 0.00 -3.91% 221.00 53 221.50 7 21.99
2023-07-07 2049 3184000 2412 682059000 218.00 218.00 212.50 214.00 7.00 -3.17% 213.50 36 214.00 56 21.29
2023-07-10 2049 1293000 1026 281037500 216.00 220.00 214.00 217.00 3.00 1.4% 217.00 164 217.50 1 21.59
2023-07-11 2049 971000 805 214514500 220.00 222.00 218.50 220.50 3.50 1.61% 220.50 21 221.00 9 21.94
2023-07-12 2049 835000 612 184533500 220.00 222.50 219.50 221.00 0.50 0.23% 221.00 34 221.50 13 21.99
2023-07-13 2049 909000 709 202354000 223.00 225.50 221.00 221.00 0.00 0% 221.00 272 221.50 20 21.99
2023-07-14 2049 715000 557 157826000 222.00 222.00 219.00 221.00 0.00 0% 221.00 53 221.50 11 21.99
2023-07-18 2049 2163000 1808 466895500 217.00 219.00 214.50 215.50 2.50 -2.49% 215.00 31 215.50 38 21.44
2023-07-19 2049 1848000 1273 396959500 216.50 218.00 213.00 214.50 1.00 -0.46% 214.00 6 215.00 28 21.34
2023-07-20 2049 1354000 1128 292352500 215.00 217.50 214.50 216.00 1.50 0.7% 215.50 5 216.00 2 21.49
2023-07-21 2049 1044000 865 225707500 215.50 217.50 214.50 216.00 0.00 0% 216.00 30 216.50 4 21.49
2023-07-24 2049 1235000 1062 263323000 217.00 217.00 212.50 212.50 3.50 -1.62% 212.50 47 213.00 45 21.14
2023-07-25 2049 1018000 855 218479000 213.00 217.50 211.50 216.50 4.00 1.88% 216.00 6 216.50 12 21.54
2023-07-27 2049 1711000 1329 372791500 212.50 220.00 212.00 219.00 8.00 1.15% 218.50 6 219.00 10 21.79
2023-07-28 2049 875000 713 189064000 217.50 219.00 214.50 215.50 3.50 -1.6% 215.00 17 215.50 3 21.44
2023-07-31 2049 2051000 1531 436235000 217.50 217.50 211.00 211.00 4.50 -2.09% 211.00 203 211.50 1 21.00
2023-08-01 2049 1361000 1024 293738000 212.00 218.00 212.00 216.00 5.00 2.37% 215.50 11 216.00 1 21.49
2023-08-02 2049 1488000 1169 317824500 215.00 217.00 211.50 212.00 4.00 -1.85% 212.00 48 212.50 14 21.09
2023-08-04 2049 2195000 1567 460406500 212.50 213.50 207.50 208.50 3.50 -1.65% 208.00 76 208.50 31 20.75
2023-08-07 2049 1473000 1234 305485500 209.00 209.50 206.00 209.00 0.50 0.24% 208.50 9 209.00 22 20.80
2023-08-08 2049 1134000 993 233628000 209.00 209.50 204.50 205.50 3.50 -1.67% 205.50 26 206.00 2 20.45
2023-08-09 2049 1136000 907 231258500 204.50 205.00 202.00 204.50 1.00 -0.49% 204.00 19 205.00 5 20.35
2023-08-10 2049 1322000 997 266238000 204.00 204.50 200.00 201.50 3.00 -1.47% 201.00 45 201.50 3 20.05
2023-08-11 2049 2295000 1851 447897500 197.50 197.50 191.50 196.00 5.50 -2.73% 196.00 25 196.50 54 23.44
2023-08-14 2049 2883000 2313 545051500 191.00 192.00 187.50 190.00 6.00 -3.06% 189.50 40 190.00 8 22.73
2023-08-15 2049 1525000 1340 293815000 191.00 195.00 190.00 194.00 4.00 2.11% 194.00 3 194.50 5 23.21
2023-08-16 2049 1276000 980 245053000 190.50 194.00 188.00 192.50 1.50 -0.77% 192.50 10 193.00 10 23.03
2023-08-17 2049 1013000 877 198026500 191.00 197.50 191.00 196.50 4.00 2.08% 196.50 11 197.00 11 23.50
2023-08-18 2049 568000 469 111841500 195.50 198.00 195.50 197.50 1.00 0.51% 197.00 1 197.50 12 23.62
2023-08-21 2049 564000 469 112009000 197.50 200.50 197.00 197.50 0.00 0% 197.50 16 198.00 13 23.62
2023-08-22 2049 533000 462 106409000 200.50 200.50 198.00 199.50 2.00 1.01% 199.00 23 199.50 1 23.86
2023-08-23 2049 1109000 900 218479500 199.50 201.00 195.50 196.00 3.50 -1.75% 196.00 17 196.50 3 23.44
2023-08-24 2049 600000 532 119379500 199.00 201.00 197.00 199.50 3.50 1.79% 199.00 10 199.50 3 23.86
2023-08-25 2049 520000 444 102151000 199.00 199.00 195.00 195.50 4.00 -2.01% 195.00 78 195.50 4 23.39
2023-08-28 2049 522000 414 103597500 196.00 199.50 196.00 199.00 3.50 1.79% 199.00 4 199.50 19 23.80
2023-08-29 2049 533000 442 106256000 201.00 202.00 197.50 199.50 0.50 0.25% 199.00 27 199.50 5 23.86
2023-08-30 2049 684000 554 136962000 200.00 202.50 198.50 200.50 1.00 0.5% 200.50 1 201.00 11 23.98
2023-08-31 2049 1435000 977 293214000 201.50 206.00 201.00 205.00 4.50 2.24% 204.00 1 205.00 28 24.52
2023-09-01 2049 883000 697 179376000 205.50 205.50 201.50 202.00 3.00 -1.46% 202.00 8 202.50 17 24.16
2023-09-04 2049 1608000 1263 319020000 198.00 201.50 191.50 200.50 1.50 -0.74% 200.00 47 200.50 16 23.98
2023-09-05 2049 806000 686 164798500 199.50 207.00 199.50 205.50 5.00 2.49% 205.00 6 205.50 11 24.58
2023-09-06 2049 923000 762 186494500 204.50 205.00 200.50 202.50 3.00 -1.46% 202.00 1 202.50 9 24.22
2023-09-07 2049 766000 604 152342000 200.00 200.50 198.00 198.50 4.00 -1.98% 198.00 62 198.50 1 23.74
2023-09-08 2049 517000 423 102484000 198.00 200.50 196.00 200.50 2.00 1.01% 200.00 24 200.50 12 23.98
2023-09-11 2049 276000 241 54890000 200.50 200.50 198.00 199.00 1.50 -0.75% 198.50 8 199.00 6 23.80
2023-09-12 2049 652000 505 131895500 201.50 204.00 200.00 202.00 3.00 1.51% 202.00 5 202.50 36 24.16
2023-09-13 2049 1387000 1017 283726000 202.50 206.00 202.50 205.00 3.00 1.49% 204.50 28 205.00 1 24.52
2023-09-14 2049 965000 767 199101500 207.00 208.00 205.00 206.00 1.00 0.49% 206.00 59 206.50 11 24.64
2023-09-15 2049 1904000 911 395648500 205.50 209.00 203.50 209.00 3.00 1.46% 208.50 14 209.00 41 25.00
2023-09-18 2049 746000 616 153953500 205.50 208.00 204.50 206.50 2.50 -1.2% 206.50 32 207.00 7 24.70
2023-09-19 2049 608000 499 124809000 207.00 207.00 204.00 204.50 2.00 -0.97% 204.50 8 205.00 3 24.46
2023-09-20 2049 687000 542 139745500 204.50 205.00 201.00 204.50 0.00 0% 204.50 12 205.00 12 24.46
2023-09-21 2049 547000 469 111092500 203.00 205.00 202.00 203.00 1.50 -0.73% 202.50 24 203.50 5 24.28
2023-09-22 2049 649000 472 132586500 204.00 206.00 203.00 204.00 1.00 0.49% 203.50 52 204.00 3 24.40
2023-09-25 2049 522000 447 108351500 205.00 208.50 205.00 208.50 4.50 2.21% 208.00 17 208.50 15 24.94
2023-09-26 2049 733000 585 149951500 205.50 207.50 203.00 204.50 4.00 -1.92% 204.00 8 204.50 4 24.46
2023-09-27 2049 745000 618 153387500 205.00 207.50 203.00 207.50 3.00 1.47% 207.00 34 207.50 31 24.82
2023-09-28 2049 1035000 814 211249500 207.50 208.00 202.50 203.50 4.00 -1.93% 203.00 30 203.50 3 24.34
2023-10-02 2049 772000 607 160628500 204.50 210.00 204.00 209.00 5.50 2.7% 208.50 3 209.00 11 25.00
2023-10-03 2049 910000 769 186836500 206.50 208.50 204.00 204.00 5.00 -2.39% 204.00 55 204.50 7 24.40
2023-10-04 2049 962000 791 192812500 201.50 202.50 199.00 200.00 4.00 -1.96% 200.00 43 201.00 3 23.92
2023-10-05 2049 401000 324 80910500 201.50 203.00 200.50 201.50 1.50 0.75% 201.00 7 201.50 2 24.10
2023-10-06 2049 302000 226 61161500 202.00 203.50 201.50 202.00 0.50 0.25% 202.00 7 203.50 17 24.16
2023-10-11 2049 820000 626 167971000 205.00 206.00 203.50 205.50 3.50 1.73% 204.50 18 205.50 18 24.58
2023-10-12 2049 1076000 757 218892500 205.50 205.50 201.50 204.50 1.00 -0.49% 204.50 7 205.00 10 24.46
2023-10-13 2049 1389000 1007 289350000 204.50 210.50 204.00 209.00 4.50 2.2% 208.50 3 209.00 77 25.00
2023-10-16 2049 560000 418 115403000 208.00 208.00 205.00 206.50 2.50 -1.2% 206.50 2 207.00 26 24.70
2023-10-17 2049 381000 305 78257500 207.00 207.50 204.00 204.00 2.50 -1.21% 204.00 7 204.50 9 24.40
2023-10-18 2049 745000 519 154031500 206.00 208.00 205.00 207.00 3.00 1.47% 206.50 1 207.00 85 24.76
2023-10-19 2049 795000 620 161120500 207.00 207.00 201.00 203.00 4.00 -1.93% 203.00 10 203.50 10 24.28
2023-10-20 2049 447000 378 89983000 201.00 203.00 200.50 201.00 2.00 -0.99% 201.00 2 202.00 3 24.04
2023-10-23 2049 374000 293 74984500 201.00 202.50 199.50 200.50 0.50 -0.25% 200.50 13 201.00 14 23.98
2023-10-24 2049 394000 282 79026500 201.50 202.50 200.00 200.00 0.50 -0.25% 200.00 99 200.50 10 23.92
2023-10-25 2049 981124 856 201134955 201.50 207.50 201.50 204.00 4.00 2% 204.00 9 205.00 1 24.40
2023-10-26 2049 963000 753 192574500 202.00 204.00 198.50 198.50 5.50 -2.7% 198.50 47 199.00 1 23.74
2023-10-27 2049 694000 515 137323000 199.00 200.00 196.00 197.50 1.00 -0.5% 197.00 43 197.50 19 23.62
2023-10-30 2049 522000 426 104255500 198.00 203.00 198.00 198.00 0.50 0.25% 198.00 60 199.00 15 23.68
2023-10-31 2049 652000 555 128419000 198.50 201.50 195.00 195.50 2.50 -1.26% 195.50 15 196.00 16 23.39
2023-11-01 2049 299000 270 58576000 197.00 197.00 195.00 196.00 0.50 0.26% 196.00 2 196.50 26 23.44
2023-11-02 2049 403000 350 79494000 199.00 199.00 196.00 196.00 0.00 0% 196.00 36 197.00 1 23.44
2023-11-03 2049 694000 568 139135000 197.50 201.50 197.50 201.00 5.00 2.55% 200.50 6 201.00 31 24.04
2023-11-06 2049 1341000 1032 276563500 203.00 208.50 202.00 206.00 5.00 2.49% 205.50 36 206.00 3 24.64
2023-11-07 2049 495000 396 101100000 205.50 206.00 203.00 204.00 2.00 -0.97% 204.00 15 204.50 2 24.40
2023-11-08 2049 637000 453 131531500 205.00 208.00 205.00 205.50 1.50 0.74% 205.50 43 206.50 6 24.58
2023-11-09 2049 496000 389 102725000 206.00 208.00 206.00 207.50 2.00 0.97% 207.00 29 207.50 9 24.82
2023-11-10 2049 463000 318 95791500 205.00 207.50 205.00 207.50 0.00 0% 207.00 36 207.50 46 24.82
2023-11-13 2049 1695000 1224 356051000 209.00 211.50 208.50 211.00 3.50 1.69% 210.50 32 211.00 86 34.53
2023-11-14 2049 756000 597 159126500 212.50 213.00 209.00 210.00 1.00 -0.47% 210.00 3 210.50 11 34.37
2023-11-15 2049 1298000 1033 273257000 213.00 213.00 209.00 210.00 0.00 0% 210.00 37 210.50 16 34.37
2023-11-16 2049 897000 622 188396500 209.00 211.50 209.00 209.00 1.00 -0.48% 209.00 3 209.50 7 34.21
2023-11-17 2049 626000 502 131635500 210.00 211.00 209.00 210.50 1.50 0.72% 210.00 24 211.00 104 34.45
2023-11-20 2049 1099000 810 234459500 210.50 215.00 210.50 213.50 3.00 1.43% 213.00 27 213.50 24 34.94
2023-11-21 2049 843000 723 179715000 215.00 215.00 212.00 213.00 0.50 -0.23% 213.00 27 213.50 25 34.86
2023-11-22 2049 879000 633 188430000 213.00 216.00 212.00 215.00 2.00 0.94% 214.50 12 215.50 35 35.19
2023-11-23 2049 4373000 3172 972547000 219.00 227.50 217.00 222.00 7.00 3.26% 222.00 29 222.50 4 36.33
2023-11-24 2049 4701000 3379 1085086000 224.00 236.00 223.00 232.00 10.00 4.5% 232.00 43 232.50 68 37.97
2023-11-27 2049 1935000 1357 444475000 230.50 234.50 226.50 226.50 5.50 -2.37% 226.50 39 227.00 217 37.07
2023-11-28 2049 1119000 890 256111000 228.00 231.00 226.50 227.50 1.00 0.44% 227.50 13 228.00 3 37.23
2023-11-29 2049 2077000 1440 480701000 227.50 233.50 227.50 230.50 3.00 1.32% 230.50 2 231.00 124 37.72
2023-11-30 2049 2134000 1446 488110000 230.50 231.00 227.00 228.50 2.00 -0.87% 228.00 85 228.50 3 37.40
2023-12-01 2049 921000 762 209505000 229.00 230.00 226.00 227.50 1.00 -0.44% 227.00 2 227.50 39 37.23
2023-12-04 2049 782000 703 179360500 227.50 231.00 227.50 228.50 1.00 0.44% 228.50 25 229.00 8 37.40
2023-12-05 2049 615000 535 139812500 228.50 230.00 226.50 227.00 1.50 -0.66% 227.00 17 227.50 14 37.15
2023-12-06 2049 1612000 1185 359289000 228.50 228.50 221.00 223.00 4.00 -1.76% 223.00 11 223.50 49 36.50
2023-12-07 2049 1372000 888 301921500 224.00 224.00 218.00 219.00 4.00 -1.79% 218.50 7 219.00 14 35.84
2023-12-08 2049 1177000 876 263592000 221.00 226.50 221.00 222.50 3.50 1.6% 222.50 23 223.00 10 36.42
2023-12-11 2049 952000 708 214027500 224.00 227.50 221.50 224.50 2.00 0.9% 224.00 35 224.50 1 36.74
2023-12-12 2049 845000 660 187654500 226.50 226.50 220.00 220.50 4.00 -1.78% 220.00 90 221.00 6 36.09
2023-12-13 2049 791000 581 174351500 220.50 221.50 219.00 221.00 0.50 0.23% 221.00 16 221.50 25 36.17
2023-12-14 2049 1459000 1043 327872500 222.50 226.00 222.00 225.50 4.50 2.04% 225.00 27 225.50 29 36.91
2023-12-15 2049 2783000 1220 634713500 226.00 229.50 225.00 229.00 3.50 1.55% 228.50 83 229.00 7 37.48
2023-12-18 2049 769000 592 173631000 230.50 230.50 224.00 224.00 5.00 -2.18% 224.00 6 224.50 2 36.66
2023-12-19 2049 559000 419 124219500 223.00 225.00 221.00 222.00 2.00 -0.89% 221.50 18 222.00 19 36.33
2023-12-20 2049 2013000 1246 460692500 224.00 231.00 222.50 231.00 9.00 4.05% 230.50 5 231.00 63 37.81
2023-12-21 2049 1982000 1355 457982500 228.00 233.00 228.00 232.00 1.00 0.43% 231.50 21 232.00 85 37.97
2023-12-22 2049 2100000 1481 490340000 232.00 236.00 228.00 233.50 1.50 0.65% 233.50 4 234.00 12 38.22
2023-12-25 2049 1610000 872 378718500 233.50 237.00 232.00 235.00 1.50 0.64% 235.00 47 235.50 21 38.46
2023-12-26 2049 963000 604 227108500 236.00 237.00 234.00 236.00 1.00 0.43% 235.50 29 236.00 33 38.63
2023-12-27 2049 802000 632 190090000 237.00 238.00 235.00 237.50 1.50 0.64% 237.50 13 238.00 177 38.87
2023-12-28 2049 783000 629 184257000 236.50 238.00 233.50 234.50 3.00 -1.26% 234.50 26 235.00 4 38.38
2023-12-29 2049 963000 667 226546500 234.50 237.00 233.50 235.00 0.50 0.21% 235.00 73 235.50 7 38.46