統一超(2912)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　　　　239.50
0
0%		232.50
-7
-2.92%		232.50
0
0%		240.00
7.5
3.23%		239.00
-1
-0.42%		 　237.50
-1.5
-0.63%		239.00
1.5
0.63%		235.00
-4
-1.67%		233.00
-2
-0.85%		229.50
-3.5
-1.5%		 　234.50
5
2.18%		238.50
4
1.71%		241.00
2.5
1.05%		240.00
-1
-0.41%		240.00
0
0%		 　242.00
2
0.83%		242.00
0
0%		239.50
-2.5
-1.03%		242.00
2.5
1.04%		243.00
1
0.41%		 238.38
2 月　247.00
4
1.65%		257.00
10
4.05%		251.00
-6
-2.33%		249.50
-1.5
-0.6%		250.50
1
0.4%		 　247.00
-3.5
-1.4%		241.50
-5.5
-2.23%		248.00
6.5
2.69%		248.00
0
0%		249.00
1
0.4%		 　　　　　　　　　254.00
5
2.01%		256.50
2.5
0.98%		244.00
-12.5
-4.87%		 250.08
3 月　251.50
7.5
3.07%		247.00
-4.5
-1.79%		252.50
5.5
2.23%		248.00
-4.5
-1.78%		253.50
5.5
2.22%		 　248.50
-5
-1.97%		249.50
1
0.4%		245.00
-4.5
-1.8%		244.50
-0.5
-0.2%		244.00
-0.5
-0.2%		 　244.50
0.5
0.2%		249.50
5
2.04%		252.00
2.5
1%		249.00
-3
-1.19%		247.50
-1.5
-0.6%		 　249.50
2
0.81%		249.00
-0.5
-0.2%		248.50
-0.5
-0.2%		241.00
-7.5
-3.02%		231.00
-10
-4.15%		 　232.50
1.5
0.65%		235.50
3
1.29%		245.71
4 月232.00
-3.5
-1.49%		232.00
0
0%		 　　　227.00
-5
-2.16%		224.00
-3
-1.32%		225.50
1.5
0.67%		224.50
-1
-0.44%		 　229.50
5
2.23%		227.00
-2.5
-1.09%		226.50
-0.5
-0.22%		227.00
0.5
0.22%		224.00
-3
-1.32%		 　221.00
-3
-1.34%		221.00
0
0%		223.00
2
0.9%		227.00
4
1.79%		232.00
5
2.2%		 　232.00
0
0%		231.50
-0.5
-0.22%		229.50
-2
-0.86%		227.00
-2.5
-1.09%		 227.38
5 月　　　232.00
5
2.2%		229.50
-2.5
-1.08%		229.00
-0.5
-0.22%		226.50
-2.5
-1.09%		225.00
-1.5
-0.66%		 　224.00
-1
-0.44%		226.00
2
0.89%		224.00
-2
-0.88%		223.00
-1
-0.45%		223.00
0
0%		 　223.00
0
0%		224.00
1
0.45%		220.00
-4
-1.79%		213.50
-6.5
-2.95%		222.50
9
4.22%		 　219.50
-3
-1.35%		219.50
0
0%		221.00
1.5
0.68%		220.00
-1
-0.45%		222.00
2
0.91%		 223.06
6 月221.50
-0.5
-0.23%		219.00
-2.5
-1.13%		215.50
-3.5
-1.6%		213.00
-2.5
-1.16%		213.50
0.5
0.23%		 　218.50
5
2.34%		212.00
-6.5
-2.97%		216.50
4.5
2.12%		222.00
5.5
2.54%		220.00
-2
-0.9%		 　217.00
-3
-1.36%		213.50
-3.5
-1.61%		212.50
-1
-0.47%		211.50
-1
-0.47%		 　　214.00
2.5
1.18%		214.00
0
0%		212.00
-2
-0.93%		212.50
0.5
0.24%		215.00
2.5
1.18%		 　214.00
-1
-0.47%		217.00
3
1.4%		 215.5
7 月215.00
-2
-0.92%		215.00
0
0%		217.00
2
0.93%		 　217.00
0
0%		218.50
1.5
0.69%		216.00
-2.5
-1.14%		208.00
-8
-3.7%		 　　217.50
9.5
4.57%		214.50
-3
-1.38%		215.00
0.5
0.23%		217.50
2.5
1.16%		218.50
1
0.46%		 　212.50
-6
-2.75%		215.00
2.5
1.18%		215.00
0
0%		216.50
1.5
0.7%		215.50
-1
-0.46%		 　213.00
-2.5
-1.16%		213.00
0
0%		213.00
0
0%		225.00
12
5.63%		229.50
4.5
2%		216.06
8 月 　229.50
0
0%		230.50
1
0.44%		229.50
-1
-0.43%		229.00
-0.5
-0.22%		226.00
-3
-1.31%		 　230.00
4
1.77%		224.00
-6
-2.61%		223.50
-0.5
-0.22%		220.00
-3.5
-1.57%		221.00
1
0.45%		 　222.50
1.5
0.68%		218.50
-4
-1.8%		213.00
-5.5
-2.52%		212.50
-0.5
-0.23%		210.50
-2
-0.94%		 　200.00
-10.5
-4.99%		205.50
5.5
2.75%		205.00
-0.5
-0.24%		203.00
-2
-0.98%		205.50
2.5
1.23%		 217.50
12
5.84%		218.28
9 月208.00
-9.5
-4.37%		212.00
4
1.92%		208.50
-3.5
-1.65%		201.50
-7
-3.36%		 　201.50
0
0%		204.00
2.5
1.24%		207.50
3.5
1.72%		207.00
-0.5
-0.24%		207.00
0
0%		 　208.00
1
0.48%		207.00
-1
-0.48%		207.00
0
0%		208.00
1
0.48%		208.00
0
0%		 　206.50
-1.5
-0.72%		210.00
3.5
1.69%		206.50
-3.5
-1.67%		203.00
-3.5
-1.69%		203.50
0.5
0.25%		 　　　205.00
1.5
0.74%		 206.44
10 月210.50
5.5
2.68%		216.50
6
2.85%		 　216.00
-0.5
-0.23%		219.00
3
1.39%		216.50
-2.5
-1.14%		214.50
-2
-0.92%		 　　217.00
2.5
1.17%		218.00
1
0.46%		211.50
-6.5
-2.98%		217.50
6
2.84%		216.50
-1
-0.46%		 　218.50
2
0.92%		218.50
0
0%		223.00
4.5
2.06%		218.50
-4.5
-2.02%		224.00
5.5
2.52%		 　221.50
-2.5
-1.12%		221.50
0
0%		219.50
-2
-0.9%		216.00
-3.5
-1.59%		216.00
0
0%		 217.63
11 月　215.00
-1
-0.46%		215.50
0.5
0.23%		219.50
4
1.86%		222.00
2.5
1.14%		217.00
-5
-2.25%		 　214.00
-3
-1.38%		212.00
-2
-0.93%		211.50
-0.5
-0.24%		211.50
0
0%		210.00
-1.5
-0.71%		 　209.50
-0.5
-0.24%		210.00
0.5
0.24%		208.50
-1.5
-0.71%		210.00
1.5
0.72%		211.00
1
0.48%		 　213.00
2
0.95%		208.00
-5
-2.35%		211.00
3
1.44%		211.50
0.5
0.24%		210.00
-1.5
-0.71%		 　209.00
-1
-0.48%		 212.17
12 月211.50
2.5
1.2%		208.00
-3.5
-1.65%		208.00
0
0%		207.00
-1
-0.48%		 　209.50
2.5
1.21%		204.50
-5
-2.39%		205.00
0.5
0.24%		201.50
-3.5
-1.71%		201.50
0
0%		 　198.50
-3
-1.49%		200.00
1.5
0.76%		201.50
1.5
0.75%		203.00
1.5
0.74%		203.00
0
0%		 　201.50
-1.5
-0.74%		202.00
0.5
0.25%		202.50
0.5
0.25%		202.00
-0.5
-0.25%		202.50
0.5
0.25%		 　204.50
2
0.99%		204.50
0
0%		204.50
0
0%		205.50
1
0.49%		203.93

說明:最高漲幅:5.84%最低跌幅:-4.99% 最高價:257.00最低價:198.50平均價:222.2,灰色底表示週末,漲129天(436.5)元,跌138天(-397.5)元,平盤36天
6%=4,5%=2,4%=2,3%=15,2%=27,1%=51,0%=64,-0%=3,-1%=3,-2%=10,-3%=26,-4%=41,-5%=55,

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
2015-01-05 2912 1116693 823 268241513 245.00 245.00 238.50 239.50 5.00 0% 239.50 44 240.00 44 27.31
2015-01-06 2912 1731035 1138 404644760 237.00 237.50 232.00 232.50 7.00 -2.92% 232.50 178 233.00 12 26.51
2015-01-07 2912 1235916 878 288030690 232.50 234.50 232.00 232.50 0.00 0% 232.50 60 233.00 19 26.51
2015-01-08 2912 955524 807 227853260 235.50 240.50 234.00 240.00 7.50 3.23% 239.50 1 240.00 200 27.37
2015-01-09 2912 771440 486 184543660 241.50 242.00 237.50 239.00 1.00 -0.42% 238.50 3 239.00 111 27.25
2015-01-12 2912 661156 413 157302138 237.50 239.50 236.00 237.50 1.50 -0.63% 237.50 45 238.00 6 27.08
2015-01-13 2912 1652837 539 395905666 236.00 241.00 236.00 239.00 1.50 0.63% 239.00 15 239.50 1 27.25
2015-01-14 2912 777417 689 183044700 239.00 239.50 234.00 235.00 4.00 -1.67% 235.00 5 235.50 36 26.80
2015-01-15 2912 621575 458 145586334 236.50 237.00 233.00 233.00 2.00 -0.85% 233.00 110 234.00 16 26.57
2015-01-16 2912 2492679 1865 568671349 235.50 235.50 226.00 229.50 3.50 -1.5% 229.00 5 230.00 58 26.17
2015-01-19 2912 1469282 1269 344356123 231.00 236.00 231.00 234.50 5.00 2.18% 234.00 18 235.00 62 26.74
2015-01-20 2912 1021415 813 242479855 236.00 238.50 235.50 238.50 4.00 1.71% 237.00 2 238.50 24 27.19
2015-01-21 2912 845138 748 202512120 239.50 241.00 238.50 241.00 2.50 1.05% 240.00 4 241.00 33 27.48
2015-01-22 2912 1115243 665 266847467 239.50 240.00 238.00 240.00 1.00 -0.41% 239.00 2 240.00 115 27.37
2015-01-23 2912 1801493 802 434297577 240.00 242.50 238.50 240.00 0.00 0% 239.50 1 240.00 125 27.37
2015-01-26 2912 946056 700 228291052 240.00 242.50 240.00 242.00 2.00 0.83% 241.50 2 242.00 76 27.59
2015-01-27 2912 1271373 1036 306701203 243.00 243.50 239.00 242.00 0.00 0% 241.50 4 242.00 39 27.59
2015-01-28 2912 1222917 938 295543618 242.00 243.50 239.50 239.50 2.50 -1.03% 239.50 17 240.00 105 27.31
2015-01-29 2912 958366 617 230902521 239.50 242.00 239.00 242.00 2.50 1.04% 241.00 47 242.00 9 27.59
2015-01-30 2912 1421229 1073 346127529 242.50 245.00 242.00 243.00 1.00 0.41% 243.00 179 244.00 1 27.71
2015-02-02 2912 821314 713 202224744 243.00 247.50 242.00 247.00 4.00 1.65% 246.50 24 247.00 8 28.16
2015-02-03 2912 1429180 1237 362743474 249.50 259.00 246.00 257.00 10.00 4.05% 256.00 1 257.00 13 29.30
2015-02-04 2912 1617413 1427 409536163 258.50 259.00 251.00 251.00 6.00 -2.33% 251.00 19 251.50 1 28.62
2015-02-05 2912 1316716 1031 328022904 250.00 253.00 247.00 249.50 1.50 -0.6% 249.50 2 250.00 30 28.45
2015-02-06 2912 1362050 951 337421140 247.50 250.50 246.50 250.50 1.00 0.4% 249.00 3 250.50 33 28.56
2015-02-09 2912 759589 690 187935774 251.50 251.50 246.50 247.00 3.50 -1.4% 247.00 56 247.50 14 28.16
2015-02-10 2912 1281351 990 311365464 244.50 246.00 241.50 241.50 5.50 -2.23% 241.50 32 243.00 10 27.54
2015-02-11 2912 1913812 1483 469976064 241.50 248.00 241.50 248.00 6.50 2.69% 247.50 1 248.00 15 28.28
2015-02-12 2912 1163694 842 289403112 249.00 250.00 247.00 248.00 0.00 0% 247.50 13 248.00 12 28.28
2015-02-13 2912 1190639 850 295255284 248.00 249.00 247.00 249.00 1.00 0.4% 247.50 104 249.00 20 28.39
2015-02-24 2912 1798284 1321 454019352 249.00 255.00 249.00 254.00 5.00 2.01% 253.00 6 254.00 46 28.96
2015-02-25 2912 1353934 990 347085128 255.50 258.50 254.50 256.50 2.50 0.98% 255.50 9 256.50 96 29.25
2015-02-26 2912 3261390 2077 802874440 254.50 254.50 242.00 244.00 12.50 -4.87% 244.00 73 245.00 2 27.82
2015-03-02 2912 1681763 1247 418612513 247.00 251.50 246.00 251.50 7.50 3.07% 250.00 2 251.50 122 28.68
2015-03-03 2912 1160117 866 289552750 252.50 253.50 246.00 247.00 4.50 -1.79% 247.00 11 247.50 3 28.16
2015-03-04 2912 1197758 930 301227258 248.50 253.00 247.50 252.50 5.50 2.23% 251.50 10 252.50 18 28.79
2015-03-05 2912 1122447 712 280152574 253.00 253.00 248.00 248.00 4.50 -1.78% 248.00 45 250.00 55 28.28
2015-03-06 2912 1112395 816 280671540 251.00 253.50 248.00 253.50 5.50 2.22% 252.50 1 253.50 63 28.91
2015-03-09 2912 1351348 798 336467860 253.50 253.50 248.00 248.50 5.00 -1.97% 248.50 11 249.00 57 28.34
2015-03-10 2912 1226436 843 306060564 250.00 251.00 248.50 249.50 1.00 0.4% 249.50 1 250.00 31 28.45
2015-03-11 2912 1653058 1315 407434442 247.00 248.50 245.00 245.00 4.50 -1.8% 245.00 101 246.00 1 27.94
2015-03-12 2912 865381 724 212478226 245.50 247.50 244.50 244.50 0.50 -0.2% 244.50 32 245.50 1 27.88
2015-03-13 2912 864128 592 211325244 245.00 246.00 244.00 244.00 0.50 -0.2% 244.00 68 244.50 1 27.82
2015-03-16 2912 1447051 1150 354578995 243.50 247.00 243.00 244.50 0.50 0.2% 244.50 27 245.50 16 27.88
2015-03-17 2912 945875 727 235304000 246.00 249.50 245.00 249.50 5.00 2.04% 249.00 1 249.50 46 28.45
2015-03-18 2912 1389148 1055 348639070 249.50 252.00 247.50 252.00 2.50 1% 251.50 2 252.00 22 28.73
2015-03-19 2912 746017 675 187145733 252.00 254.00 249.00 249.00 3.00 -1.19% 249.00 13 249.50 10 28.39
2015-03-20 2912 1226481 842 302618288 248.50 249.00 245.50 247.50 1.50 -0.6% 247.50 4 248.00 149 28.22
2015-03-23 2912 1496948 1018 370970018 248.50 249.50 246.00 249.50 2.00 0.81% 249.00 8 249.50 13 28.45
2015-03-24 2912 1301116 944 321020384 249.50 249.50 245.50 249.00 0.50 -0.2% 248.00 10 249.00 54 28.39
2015-03-25 2912 1130183 809 279839567 249.00 249.00 245.50 248.50 0.50 -0.2% 248.00 8 248.50 2 28.34
2015-03-26 2912 2690631 1805 651534695 245.00 245.00 241.00 241.00 7.50 -3.02% 241.00 27 241.50 3 27.48
2015-03-27 2912 3484143 2566 816278525 239.50 239.50 231.00 231.00 10.00 -4.15% 231.00 62 232.50 3 26.43
2015-03-30 2912 1452533 1185 338200978 232.00 235.00 232.00 232.50 1.50 0.65% 232.50 62 233.50 3 26.60
2015-03-31 2912 1741934 1400 406277947 233.50 235.50 231.50 235.50 3.00 1.29% 235.00 1 235.50 37 26.95
2015-04-01 2912 1716991 1435 398235894 235.00 235.00 230.00 232.00 3.50 -1.49% 231.50 83 232.00 85 26.54
2015-04-02 2912 1734988 1426 402447192 232.00 234.00 231.00 232.00 0.00 0% 231.50 54 232.00 136 26.54
2015-04-07 2912 1994454 1613 453658726 232.00 233.00 225.50 227.00 5.00 -2.16% 227.00 73 227.50 38 25.97
2015-04-08 2912 2936990 2060 660539733 227.00 227.00 224.00 224.00 3.00 -1.32% 224.00 166 224.50 8 25.63
2015-04-09 2912 2568213 1606 580008351 224.00 228.50 224.00 225.50 1.50 0.67% 225.50 54 226.00 77 25.80
2015-04-10 2912 2554799 1640 574165074 226.50 227.00 222.00 224.50 1.00 -0.44% 224.50 42 225.00 279 25.69
2015-04-13 2912 2157985 1253 492640694 226.50 230.00 225.50 229.50 5.00 2.23% 229.00 12 229.50 79 26.26
2015-04-14 2912 2697869 1361 612436521 229.00 229.00 225.00 227.00 2.50 -1.09% 226.50 247 227.00 124 25.97
2015-04-15 2912 2172894 1534 489609879 227.00 227.50 223.50 226.50 0.50 -0.22% 226.00 1 226.50 46 25.92
2015-04-16 2912 1324254 991 298982658 227.00 227.50 224.00 227.00 0.50 0.22% 226.00 1 227.00 36 25.97
2015-04-17 2912 1158908 827 261318708 227.50 227.50 224.00 224.00 3.00 -1.32% 224.00 52 224.50 1 25.63
2015-04-20 2912 3306283 1171 731193951 224.00 224.50 220.00 221.00 3.00 -1.34% 221.00 37 221.50 20 25.29
2015-04-21 2912 1027251 772 227222341 221.00 223.50 220.00 221.00 0.00 0% 220.50 41 221.00 121 25.29
2015-04-22 2912 1804961 971 402418264 221.00 224.50 220.50 223.00 2.00 0.9% 223.00 42 223.50 1 25.51
2015-04-23 2912 1788628 1307 403822556 224.00 227.00 224.00 227.00 4.00 1.79% 226.50 5 227.00 46 25.97
2015-04-24 2912 2504425 2100 577145374 227.50 232.00 227.00 232.00 5.00 2.2% 231.50 7 232.00 23 26.54
2015-04-27 2912 1683355 1312 392347860 234.50 234.50 231.50 232.00 0.00 0% 231.50 25 232.00 100 26.54
2015-04-28 2912 841308 748 194061791 232.00 232.00 228.50 231.50 0.50 -0.22% 231.00 2 231.50 1 26.49
2015-04-29 2912 931738 851 216050240 229.50 234.00 229.50 229.50 2.00 -0.86% 229.50 19 230.00 11 26.26
2015-04-30 2912 1416220 1057 324322660 231.50 233.00 227.00 227.00 2.50 -1.09% 226.50 109 227.00 16 25.97
2015-05-04 2912 1111253 853 258438943 227.00 237.50 227.00 232.00 5.00 2.2% 232.00 21 232.50 6 26.54
2015-05-05 2912 811547 672 187301125 232.00 233.00 228.50 229.50 2.50 -1.08% 229.50 8 230.00 8 26.26
2015-05-06 2912 1096337 844 251389673 229.00 232.00 227.00 229.00 0.50 -0.22% 229.00 78 229.50 8 26.20
2015-05-07 2912 838758 720 189146180 227.00 228.00 223.00 226.50 2.50 -1.09% 226.00 17 226.50 11 25.92
2015-05-08 2912 650554 554 146463150 226.50 227.00 224.00 225.00 1.50 -0.66% 225.00 114 225.50 46 25.74
2015-05-11 2912 999313 813 224222925 226.00 226.00 223.50 224.00 1.00 -0.44% 224.00 290 224.50 38 25.63
2015-05-12 2912 1395823 1064 314431788 226.00 228.50 223.50 226.00 2.00 0.89% 225.00 6 226.00 16 25.86
2015-05-13 2912 2449951 1624 547252599 226.00 226.50 221.50 224.00 2.00 -0.88% 223.00 172 224.00 36 25.63
2015-05-14 2912 1567474 1181 349543386 224.00 225.50 221.00 223.00 1.00 -0.45% 222.50 100 223.00 2 28.19
2015-05-15 2912 1614863 987 357977604 223.00 223.00 220.00 223.00 0.00 0% 223.00 3 223.50 52 28.19
2015-05-18 2912 981240 655 218986135 223.50 224.00 222.00 223.00 0.00 0% 223.00 147 223.50 86 28.19
2015-05-19 2912 1139507 764 255131568 225.00 225.00 223.00 224.00 1.00 0.45% 223.50 13 224.00 88 28.32
2015-05-20 2912 2015199 1519 443549178 225.00 225.00 218.00 220.00 4.00 -1.79% 219.50 101 220.00 6 27.81
2015-05-21 2912 2279181 1877 487023315 218.00 218.00 212.00 213.50 6.50 -2.95% 213.50 99 214.00 3 26.99
2015-05-22 2912 1914281 1362 419694018 216.00 222.50 215.00 222.50 9.00 4.22% 222.00 18 222.50 35 28.13
2015-05-25 2912 1018525 892 223509500 220.50 220.50 218.50 219.50 3.00 -1.35% 219.00 24 220.00 49 27.75
2015-05-26 2912 1351954 987 298613880 220.50 222.50 219.50 219.50 0.00 0% 219.50 2 220.00 5 27.75
2015-05-27 2912 988943 836 217637903 219.00 221.50 218.00 221.00 1.50 0.68% 221.00 114 221.50 26 27.94
2015-05-28 2912 1557163 1091 342975937 219.50 221.00 219.50 220.00 1.00 -0.45% 220.00 218 220.50 41 27.81
2015-05-29 2912 2024373 1164 448073552 220.00 223.00 220.00 222.00 2.00 0.91% 222.00 227 222.50 13 28.07
2015-06-01 2912 882590 694 195211791 220.00 222.50 220.00 221.50 0.50 -0.23% 221.50 10 222.00 2 28.00
2015-06-02 2912 1015667 855 222786740 218.00 221.00 217.00 219.00 2.50 -1.13% 219.00 132 219.50 12 27.69
2015-06-03 2912 1809499 1369 391742784 218.00 220.00 215.00 215.50 3.50 -1.6% 215.00 73 215.50 76 27.24
2015-06-04 2912 2053413 1660 439220081 216.00 218.00 210.50 213.00 2.50 -1.16% 212.50 59 213.00 93 26.93
2015-06-05 2912 1579775 1133 336298625 212.50 216.00 210.00 213.50 0.50 0.23% 213.50 18 214.00 3 26.99
2015-06-08 2912 1636298 1258 356620762 214.00 221.00 212.50 218.50 5.00 2.34% 218.50 19 219.00 3 27.62
2015-06-09 2912 1320177 1166 283086101 216.50 217.00 212.00 212.00 6.50 -2.97% 212.00 25 213.00 29 26.80
2015-06-10 2912 785453 698 169792068 212.50 218.00 212.50 216.50 4.50 2.12% 216.00 2 216.50 38 27.37
2015-06-11 2912 1601945 1189 354152365 218.00 223.00 217.50 222.00 5.50 2.54% 222.00 47 222.50 56 28.07
2015-06-12 2912 905302 675 199470387 222.00 222.00 219.00 220.00 2.00 -0.9% 220.00 13 220.50 23 27.81
2015-06-15 2912 612082 475 133896411 219.00 221.50 217.00 217.00 3.00 -1.36% 217.00 13 217.50 30 27.43
2015-06-16 2912 1276696 843 273059524 216.00 217.00 212.50 213.50 3.50 -1.61% 213.50 42 214.00 3 26.99
2015-06-17 2912 1479811 1324 316573743 213.50 216.00 212.00 212.50 1.00 -0.47% 212.50 132 213.50 9 26.86
2015-06-18 2912 1590666 1079 337994358 213.50 214.00 211.50 211.50 1.00 -0.47% 211.50 72 212.00 1 26.74
2015-06-22 2912 1228955 1038 264161870 212.00 216.50 212.00 214.00 2.50 1.18% 214.00 127 215.00 31 27.05
2015-06-23 2912 1071371 875 230023765 216.00 216.00 214.00 214.00 0.00 0% 214.00 170 215.00 1 27.05
2015-06-24 2912 1095380 884 233261820 214.00 215.50 212.00 212.00 2.00 -0.93% 212.00 73 213.00 157 26.80
2015-06-25 2912 1589730 1204 338859450 213.00 215.00 212.00 212.50 0.50 0.24% 212.50 66 213.50 16 26.86
2015-06-26 2912 904727 855 194213805 215.00 216.00 212.50 215.00 2.50 1.18% 214.50 1 215.00 7 27.18
2015-06-29 2912 949277 814 202409778 215.00 215.00 212.50 214.00 1.00 -0.47% 213.00 21 214.00 6 27.05
2015-06-30 2912 1096707 748 236790560 216.00 217.00 214.50 217.00 3.00 1.4% 215.00 11 217.00 29 27.43
2015-07-01 2912 581869 509 125787204 217.00 217.50 215.00 215.00 2.00 -0.92% 215.00 173 217.00 76 27.18
2015-07-02 2912 554148 444 119556968 216.50 217.00 215.00 215.00 0.00 0% 215.00 416 216.50 12 27.18
2015-07-03 2912 702082 544 150978632 216.00 217.00 213.50 217.00 2.00 0.93% 215.50 11 217.00 47 27.43
2015-07-06 2912 517439 357 111809263 217.00 217.00 214.50 217.00 0.00 0% 215.50 11 217.00 40 27.43
2015-07-07 2912 545247 427 118729964 217.50 219.00 216.50 218.50 1.50 0.69% 218.00 26 218.50 4 27.62
2015-07-08 2912 1281410 938 276484060 218.00 218.50 213.50 216.00 2.50 -1.14% 215.50 148 216.50 17 27.31
2015-07-09 2912 1527300 1198 319758180 213.00 215.00 208.00 208.00 8.00 -3.7% 208.00 68 208.50 16 26.30
2015-07-13 2912 1239161 1018 264740776 210.00 217.50 209.50 217.50 9.50 4.57% 216.00 16 217.50 37 27.50
2015-07-14 2912 705947 616 152089575 217.50 217.50 214.00 214.50 3.00 -1.38% 214.50 49 215.50 1 27.12
2015-07-15 2912 1038411 819 223411454 216.50 216.50 215.00 215.00 0.50 0.23% 215.00 336 215.50 31 27.18
2015-07-16 2912 417200 383 90436796 216.00 217.50 215.50 217.50 2.50 1.16% 217.00 1 217.50 41 27.50
2015-07-17 2912 613375 518 133329750 216.00 218.50 215.00 218.50 1.00 0.46% 218.00 1 218.50 28 27.62
2015-07-20 2912 937799 793 201076880 219.50 220.00 212.00 212.50 6.00 -2.75% 212.50 6 213.00 6 26.86
2015-07-21 2912 907586 760 194690990 213.00 215.50 213.00 215.00 2.50 1.18% 215.00 24 215.50 48 27.18
2015-07-22 2912 768687 593 165054860 216.00 216.00 213.50 215.00 0.00 0% 215.00 9 215.50 14 27.18
2015-07-23 2912 791764 523 171091402 215.00 217.50 215.00 216.50 1.50 0.7% 216.00 62 217.00 39 27.37
2015-07-24 2912 343834 324 74041725 216.50 217.00 214.50 215.50 1.00 -0.46% 215.00 52 215.50 15 27.24
2015-07-27 2912 850084 804 181360844 214.00 214.00 212.50 213.00 2.50 -1.16% 212.50 63 213.00 4 26.93
2015-07-28 2912 1174470 1024 249846580 211.00 216.50 210.00 213.00 0.00 0% 213.00 8 214.00 33 26.93
2015-07-29 2912 1766158 964 374880610 212.50 213.00 211.00 213.00 0.00 0% 212.00 5 213.00 63 26.93
2015-07-30 2912 2920062 1965 643427210 214.00 225.00 214.00 225.00 12.00 5.63% 224.00 69 225.00 167 28.45
2015-07-31 2912 2594109 1849 590277352 225.00 229.50 224.50 229.50 4.50 2% 228.50 1 229.50 9 29.01
2015-08-03 2912 2079552 1666 472031908 229.00 229.50 223.50 229.50 0.00 0% 229.00 66 229.50 143 29.01
2015-08-04 2912 2070564 1611 472534656 224.00 230.50 224.00 230.50 0.00 0.44% 230.00 15 230.50 34 29.14
2015-08-05 2912 1886823 1566 433095144 230.00 230.50 227.00 229.50 1.00 -0.43% 229.00 16 229.50 9 29.01
2015-08-06 2912 1517340 1123 344921180 230.00 231.00 225.00 229.00 0.50 -0.22% 228.50 1 229.00 14 28.95
2015-08-07 2912 770782 680 174945232 225.50 230.00 225.50 226.00 3.00 -1.31% 226.00 42 226.50 3 28.57
2015-08-10 2912 743848 674 170911692 227.50 231.00 226.50 230.00 4.00 1.77% 230.00 43 230.50 12 29.08
2015-08-11 2912 1252967 1047 284481608 230.00 232.50 224.00 224.00 6.00 -2.61% 224.00 24 225.00 3 28.32
2015-08-12 2912 811631 715 181229526 224.00 226.00 220.50 223.50 0.50 -0.22% 223.50 63 224.00 2 28.33
2015-08-13 2912 964094 825 213415034 224.50 226.50 220.00 220.00 3.50 -1.57% 220.00 58 220.50 16 27.88
2015-08-14 2912 678380 504 149837600 219.00 223.50 218.50 221.00 1.00 0.45% 221.00 24 222.50 16 28.01
2015-08-17 2912 578577 503 128604799 221.00 224.00 219.50 222.50 1.50 0.68% 222.50 49 223.50 3 28.20
2015-08-18 2912 581927 530 127931044 223.00 224.00 218.50 218.50 4.00 -1.8% 218.50 16 219.00 18 27.69
2015-08-19 2912 959263 884 206670519 218.00 218.50 213.00 213.00 5.50 -2.52% 213.00 50 213.50 17 27.00
2015-08-20 2912 1895947 1445 403141658 213.50 217.50 208.00 212.50 0.50 -0.23% 212.50 82 214.00 15 26.93
2015-08-21 2912 1623742 1117 341964062 210.50 212.50 209.00 210.50 2.00 -0.94% 210.50 1228 211.00 20 26.68
2015-08-24 2912 2908077 2232 576302900 208.50 208.50 191.50 200.00 10.50 -4.99% 200.00 19 200.50 22 25.35
2015-08-25 2912 2580615 2105 526482876 200.00 206.50 198.50 205.50 5.50 2.75% 205.00 103 205.50 41 26.05
2015-08-26 2912 2173574 1364 444611453 204.50 206.50 202.00 205.00 0.50 -0.24% 205.00 45 205.50 43 25.98
2015-08-27 2912 2917131 1793 591678554 205.00 205.00 201.00 203.00 2.00 -0.98% 203.00 2 203.50 35 25.73
2015-08-28 2912 2702179 1666 551604374 203.50 206.50 201.50 205.50 2.50 1.23% 205.00 199 205.50 11 26.05
2015-08-31 2912 2192160 1412 460286900 205.50 217.50 204.00 217.50 12.00 5.84% 217.50 18 218.00 7 27.57
2015-09-01 2912 1588272 1219 333141978 215.00 215.00 208.00 208.00 9.50 -4.37% 208.00 133 209.50 5 26.36
2015-09-02 2912 1299178 818 273078558 208.00 212.00 207.00 212.00 4.00 1.92% 211.50 13 212.00 12 26.87
2015-09-03 2912 1084392 844 227959118 212.50 213.00 208.50 208.50 3.50 -1.65% 208.50 53 209.00 6 26.43
2015-09-04 2912 1870084 1474 380701136 206.50 206.50 201.50 201.50 7.00 -3.36% 201.50 73 202.00 20 25.54
2015-09-07 2912 1523398 972 307174686 200.00 203.50 200.00 201.50 0.00 0% 201.50 5 202.50 10 25.54
2015-09-08 2912 713755 535 145728275 201.50 205.00 201.50 204.00 2.50 1.24% 204.00 45 204.50 5 25.86
2015-09-09 2912 1500992 1077 312415328 207.00 209.50 207.00 207.50 3.50 1.72% 207.50 36 208.00 12 26.30
2015-09-10 2912 830243 628 172141530 206.00 208.50 206.00 207.00 0.50 -0.24% 207.00 333 207.50 10 26.24
2015-09-11 2912 651426 539 134822682 205.00 208.00 205.00 207.00 0.00 0% 207.00 943 207.50 8 26.24
2015-09-14 2912 826990 580 171149920 207.00 208.00 206.00 208.00 1.00 0.48% 207.50 4 208.00 43 26.36
2015-09-15 2912 833433 742 172491844 208.00 208.50 206.00 207.00 1.00 -0.48% 207.00 8 207.50 3 26.24
2015-09-16 2912 1514326 1017 313105140 207.00 207.50 206.00 207.00 0.00 0% 207.00 10 207.50 36 26.24
2015-09-17 2912 1185255 967 247261295 208.00 210.00 207.00 208.00 1.00 0.48% 207.50 39 208.00 85 26.36
2015-09-18 2912 1674650 1146 350568500 209.00 211.00 208.00 208.00 0.00 0% 208.00 492 209.00 5 26.36
2015-09-21 2912 1353466 1093 279577462 207.50 208.50 205.50 206.50 1.50 -0.72% 206.50 41 207.00 29 26.17
2015-09-22 2912 1099895 912 228858497 206.50 210.00 206.50 210.00 3.50 1.69% 209.50 20 210.00 62 26.62
2015-09-23 2912 1091305 852 225641635 208.00 208.50 205.50 206.50 3.50 -1.67% 206.50 40 207.00 68 26.17
2015-09-24 2912 793016 613 162659264 208.00 208.00 203.00 203.00 3.50 -1.69% 203.00 36 203.50 2 25.73
2015-09-25 2912 786397 692 160447488 204.00 205.50 203.00 203.50 0.50 0.25% 203.50 13 204.00 1 25.79
2015-09-30 2912 2662148 1335 546371783 201.00 208.00 201.00 205.00 1.50 0.74% 205.00 6 205.50 70 25.98
2015-10-01 2912 1261319 1001 263945990 207.00 211.00 206.00 210.50 5.50 2.68% 210.00 26 210.50 17 26.68
2015-10-02 2912 1588087 1353 341812205 212.50 216.50 212.50 216.50 6.00 2.85% 215.50 29 216.50 115 27.44
2015-10-05 2912 1263602 1035 271829828 215.00 216.00 214.00 216.00 0.50 -0.23% 215.00 1 216.00 17 27.38
2015-10-06 2912 730042 701 158965656 215.50 219.50 214.50 219.00 3.00 1.39% 218.50 2 219.00 34 27.76
2015-10-07 2912 789196 648 171589928 218.50 219.50 216.50 216.50 2.50 -1.14% 216.50 22 217.50 3 27.44
2015-10-08 2912 940880 631 202635077 217.50 218.00 214.00 214.50 2.00 -0.92% 214.50 64 215.50 3 27.19
2015-10-12 2912 1157245 1016 251490795 215.00 219.00 214.50 217.00 2.50 1.17% 216.50 35 217.00 5 27.50
2015-10-13 2912 942355 657 203590035 216.50 218.00 214.50 218.00 1.00 0.46% 217.00 30 218.00 51 27.63
2015-10-14 2912 1157917 528 247036613 216.50 217.00 211.50 211.50 6.50 -2.98% 211.50 30 212.00 46 26.81
2015-10-15 2912 918819 679 199258387 214.00 218.00 214.00 217.50 6.00 2.84% 217.00 1 217.50 12 27.57
2015-10-16 2912 453444 338 98226904 215.50 218.00 215.50 216.50 1.00 -0.46% 216.50 24 217.00 21 27.44
2015-10-19 2912 823906 729 180360602 216.00 220.00 216.00 218.50 2.00 0.92% 218.50 47 219.00 29 27.69
2015-10-20 2912 565409 492 123348162 218.50 220.00 216.50 218.50 0.00 0% 218.00 1 218.50 46 27.69
2015-10-21 2912 1112069 881 247557318 222.00 226.00 219.00 223.00 4.50 2.06% 222.50 7 223.00 5 28.26
2015-10-22 2912 810278 485 178159025 221.50 222.00 218.50 218.50 4.50 -2.02% 218.50 21 219.00 2 27.69
2015-10-23 2912 991210 808 221633118 224.00 226.00 222.00 224.00 5.50 2.52% 223.50 30 224.00 9 28.39
2015-10-26 2912 817018 696 181781478 223.00 225.50 220.50 221.50 2.50 -1.12% 221.00 4 221.50 18 28.07
2015-10-27 2912 592215 489 130488800 221.50 222.00 219.00 221.50 0.00 0% 220.50 35 221.50 17 28.07
2015-10-28 2912 611422 508 134211703 219.50 221.50 218.50 219.50 2.00 -0.9% 219.50 38 220.00 27 27.82
2015-10-29 2912 757167 629 163743481 218.50 219.00 215.00 216.00 3.50 -1.59% 215.50 10 216.00 17 27.38
2015-10-30 2912 923528 742 199241548 216.00 218.00 214.50 216.00 0.00 0% 216.00 82 217.00 41 27.38
2015-11-02 2912 984866 837 211307190 216.00 217.00 213.50 215.00 1.00 -0.46% 214.50 1 215.00 10 27.25
2015-11-03 2912 1032835 899 221856690 214.00 217.00 213.00 215.50 0.50 0.23% 215.00 130 215.50 19 27.31
2015-11-04 2912 1237300 993 272187400 217.50 222.50 215.50 219.50 4.00 1.86% 219.00 71 219.50 3 27.82
2015-11-05 2912 451894 382 99746574 219.00 222.00 219.00 222.00 2.50 1.14% 221.00 1 222.00 4 28.14
2015-11-06 2912 1183997 953 256143349 219.50 221.00 215.00 217.00 5.00 -2.25% 215.50 10 217.00 15 27.50
2015-11-09 2912 492928 436 105781520 215.50 216.50 213.50 214.00 3.00 -1.38% 214.00 29 215.00 95 27.12
2015-11-10 2912 1191907 879 252725598 213.00 213.00 211.00 212.00 2.00 -0.93% 212.00 787 212.50 77 26.97
2015-11-11 2912 982637 597 207722044 212.00 212.00 210.00 211.50 0.50 -0.24% 211.50 973 212.00 46 26.91
2015-11-12 2912 1532751 717 324213334 211.50 212.50 210.50 211.50 0.00 0% 211.50 527 212.00 3 26.91
2015-11-13 2912 2021795 1034 424626450 212.00 212.00 209.00 210.00 1.50 -0.71% 209.50 1 210.00 58 26.72
2015-11-16 2912 1832869 1138 383973548 212.00 212.00 208.00 209.50 0.50 -0.24% 209.50 8 210.00 4 26.65
2015-11-17 2912 1787921 564 375723368 210.00 211.50 210.00 210.00 0.50 0.24% 210.00 331 210.50 3 26.72
2015-11-18 2912 1212546 884 253001932 210.00 210.50 208.00 208.50 1.50 -0.71% 208.50 416 209.50 4 26.53
2015-11-19 2912 982418 786 205327280 208.50 210.50 208.00 210.00 1.50 0.72% 209.50 2 210.00 1 26.72
2015-11-20 2912 974077 765 204860747 210.00 211.00 210.00 211.00 1.00 0.48% 210.00 826 211.00 30 26.84
2015-11-23 2912 671379 601 141616727 210.00 213.00 210.00 213.00 2.00 0.95% 211.50 9 213.00 17 27.10
2015-11-24 2912 762540 482 155135423 202.50 205.00 202.00 208.00 0.00 -2.35% 203.00 72 204.50 18 25.83
2015-11-25 2912 651476 526 136415936 209.00 211.00 208.00 211.00 3.00 1.44% 209.00 725 211.00 61 26.84
2015-11-26 2912 609390 512 128721984 211.00 213.00 210.00 211.50 0.50 0.24% 211.50 9 212.00 29 26.91
2015-11-27 2912 349590 279 73240283 211.50 211.50 208.50 210.00 1.50 -0.71% 209.50 64 210.00 9 26.72
2015-11-30 2912 2497061 1202 518255749 206.50 209.00 205.00 209.00 1.00 -0.48% 209.00 20 209.50 17 26.59
2015-12-01 2912 1021365 747 215239693 211.00 212.00 210.00 211.50 2.50 1.2% 211.00 1 211.50 34 26.91
2015-12-02 2912 617633 535 129145164 209.50 210.50 208.00 208.00 3.50 -1.65% 208.00 93 209.00 3 26.46
2015-12-03 2912 899993 570 186416038 206.50 209.00 206.00 208.00 0.00 0% 208.00 664 208.50 15 26.46
2015-12-04 2912 795368 552 164478544 208.00 208.00 206.00 207.00 1.00 -0.48% 207.00 48 207.50 12 26.34
2015-12-07 2912 800358 562 167850964 209.00 210.50 208.00 209.50 2.50 1.21% 209.50 598 210.00 87 26.65
2015-12-08 2912 1045003 926 214814115 209.00 209.00 204.50 204.50 5.00 -2.39% 204.50 38 205.00 14 26.02
2015-12-09 2912 706010 466 144684560 205.00 206.00 204.00 205.00 0.50 0.24% 205.00 1136 205.50 9 26.08
2015-12-10 2912 1722975 1164 347058950 202.50 204.50 200.00 201.50 3.50 -1.71% 201.50 324 202.00 8 25.64
2015-12-11 2912 1832630 1209 367519931 200.50 201.50 199.50 201.50 0.00 0% 201.00 2 201.50 17 25.64
2015-12-14 2912 552732 447 110139900 199.00 201.00 198.00 198.50 3.00 -1.49% 198.50 85 200.50 7 25.25
2015-12-15 2912 445699 295 89297999 200.00 201.50 200.00 200.00 1.50 0.76% 200.00 62 200.50 12 25.45
2015-12-16 2912 650220 464 131462826 202.50 203.50 201.00 201.50 1.50 0.75% 201.50 329 202.50 1 25.64
2015-12-17 2912 1065900 951 216349200 201.50 203.50 201.00 203.00 1.50 0.74% 203.00 36 203.50 44 25.83
2015-12-18 2912 762540 482 155135423 202.50 205.00 202.00 203.00 0.00 0% 203.00 72 204.50 18 25.83
2015-12-21 2912 733899 633 147601497 202.50 202.50 200.00 201.50 1.50 -0.74% 201.00 4 201.50 42 25.64
2015-12-22 2912 736972 611 148508800 201.50 202.50 200.50 202.00 0.50 0.25% 202.00 4 202.50 61 25.70
2015-12-23 2912 493030 479 99482071 202.50 202.50 200.50 202.50 0.50 0.25% 202.00 8 202.50 25 25.76
2015-12-24 2912 481310 421 97330620 204.50 204.50 200.00 202.00 0.50 -0.25% 202.00 144 202.50 9 25.70
2015-12-25 2912 221700 222 44741100 201.50 203.50 200.50 202.50 0.50 0.25% 202.00 240 202.50 5 25.76
2015-12-28 2912 430030 394 87708100 203.50 205.00 202.50 204.50 2.00 0.99% 204.00 28 204.50 3 26.02
2015-12-29 2912 287090 284 58614860 205.00 205.00 203.00 204.50 0.00 0% 204.00 36 204.50 17 26.02
2015-12-30 2912 372295 263 76198824 205.00 205.50 204.50 204.50 0.00 0% 204.50 129 205.00 32 26.02
2015-12-31 2912 335785 221 68938813 205.00 206.00 204.00 205.50 1.00 0.49% 205.50 40 206.00 52 26.15