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　　　200.00
0
0%		199.50
-0.5
-0.25%		203.50
4
2.01%		196.00
-7.5
-3.69%		197.00
1
0.51%		 　193.00
-4
-2.03%		194.50
1.5
0.78%		200.00
5.5
2.83%		196.50
-3.5
-1.75%		200.00
3.5
1.78%		 　206.00
6
3%		210.00
4
1.94%		211.00
1
0.48%		207.00
-4
-1.9%		210.00
3
1.45%		 　211.00
1
0.48%		209.50
-1.5
-0.71%		216.00
6.5
3.1%		220.00
4
1.85%		219.50
-0.5
-0.23%		220.00
0.5
0.23%		 206.06
2 月　221.50
1.5
0.68%		220.00
-1.5
-0.68%		 　　　　　　　　　　221.50
1.5
0.68%		224.00
2.5
1.13%		220.50
-3.5
-1.56%		227.00
6.5
2.95%		227.00
0
0%		 　223.50
-3.5
-1.54%		224.00
0.5
0.22%		226.00
2
0.89%		226.50
0.5
0.22%		225.50
-1
-0.44%		 223.39
3 月222.50
-3
-1.33%		228.50
6
2.7%		228.50
0
0%		230.50
2
0.88%		 　228.50
-2
-0.87%		226.50
-2
-0.88%		221.50
-5
-2.21%		225.00
3.5
1.58%		228.00
3
1.33%		 　227.00
-1
-0.44%		225.50
-1.5
-0.66%		229.00
3.5
1.55%		227.50
-1.5
-0.66%		223.50
-4
-1.76%		 　224.00
0.5
0.22%		220.50
-3.5
-1.56%		223.00
2.5
1.13%		227.50
4.5
2.02%		224.00
-3.5
-1.54%		 　222.00
-2
-0.89%		225.50
3.5
1.58%		235.50
10
4.43%		234.50
-1
-0.42%		226.3
4 月236.00
1.5
0.64%		 　　　231.50
-4.5
-1.91%		227.50
-4
-1.73%		228.00
0.5
0.22%		 　225.00
-3
-1.32%		228.00
3
1.33%		231.50
3.5
1.54%		229.00
-2.5
-1.08%		235.00
6
2.62%		 　237.00
2
0.85%		239.00
2
0.84%		232.50
-6.5
-2.72%		237.00
4.5
1.94%		232.50
-4.5
-1.9%		 　234.50
2
0.86%		232.50
-2
-0.85%		232.50
0
0%		227.00
-5.5
-2.37%		228.50
1.5
0.66%		 231.22
5 月　　224.00
-4.5
-1.97%		223.50
-0.5
-0.22%		226.00
2.5
1.12%		226.00
0
0%		 　224.50
-1.5
-0.66%		224.00
-0.5
-0.22%		226.00
2
0.89%		234.00
8
3.54%		235.50
1.5
0.64%		 　240.50
5
2.12%		241.00
0.5
0.21%		240.00
-1
-0.41%		241.00
1
0.42%		238.00
-3
-1.24%		 　241.00
3
1.26%		241.00
0
0%		243.00
2
0.83%		239.50
-3.5
-1.44%		240.50
1
0.42%		 　246.50
6
2.49%		247.50
1
0.41%		235.82
6 月251.50
4
1.62%		248.50
-3
-1.19%		248.50
0
0%		249.50
1
0.4%		 248.00
-1.5
-0.6%		245.00
-3
-1.21%		246.00
1
0.41%		 　　　239.50
-6.5
-2.64%		242.00
2.5
1.04%		240.50
-1.5
-0.62%		240.00
-0.5
-0.21%		245.00
5
2.08%		 　241.50
-3.5
-1.43%		243.00
1.5
0.62%		252.50
9.5
3.91%		252.00
-0.5
-0.2%		246.00
-6
-2.38%		 　245.00
-1
-0.41%		250.00
5
2.04%		250.00
0
0%		251.00
1
0.4%		 246.31
7 月255.00
4
1.59%		 　256.50
1.5
0.59%		 251.00
-5.5
-2.14%		251.50
0.5
0.2%		 　　255.00
3.5
1.39%		257.00
2
0.78%		257.00
0
0%		257.00
0
0%		257.50
0.5
0.19%		 　265.50
8
3.11%		265.50
0
0%		250.00
-15.5
-5.84%		248.00
-2
-0.8%		249.00
1
0.4%		 　249.00
0
0%		259.50
10.5
4.22%		259.50
0
0%		261.00
1.5
0.58%		259.00
-2
-0.77%		 256.25
8 月261.00
2
0.77%		259.50
-1.5
-0.57%		250.50
-9
-3.47%		248.00
-2.5
-1%		253.00
5
2.02%		 　250.00
-3
-1.19%		251.00
1
0.4%		257.00
6
2.39%		256.50
-0.5
-0.19%		256.50
0
0%		 　256.00
-0.5
-0.19%		256.00
0
0%		258.50
2.5
0.98%		257.00
-1.5
-0.58%		255.00
-2
-0.78%		 　255.00
0
0%		250.00
-5
-1.96%		253.50
3.5
1.4%		252.50
-1
-0.39%		254.50
2
0.79%		 　251.00
-3.5
-1.38%		252.00
1
0.4%		252.50
0.5
0.2%		254.02
9 月245.00
-7.5
-2.97%		254.50
9.5
3.88%		 　252.00
-2.5
-0.98%		254.50
2.5
0.99%		257.00
2.5
0.98%		261.00
4
1.56%		261.50
0.5
0.19%		254.50
-7
-2.68%		 250.50
-4
-1.57%		250.50
0
0%		246.00
-4.5
-1.8%		 　　　251.50
5.5
2.24%		249.00
-2.5
-0.99%		252.50
3.5
1.41%		249.00
-3.5
-1.39%		250.50
1.5
0.6%		 　249.00
-1.5
-0.6%		 　249.50
0.5
0.2%		249.00
-0.5
-0.2%		 251.6
10 月　　250.50
1.5
0.6%		248.00
-2.5
-1%		248.50
0.5
0.2%		246.50
-2
-0.8%		247.50
1
0.41%		 　　246.00
-1.5
-0.61%		247.00
1
0.41%		245.50
-1.5
-0.61%		246.50
1
0.41%		 　243.00
-3.5
-1.42%		246.50
3.5
1.44%		248.00
1.5
0.61%		248.50
0.5
0.2%		244.50
-4
-1.61%		 　242.50
-2
-0.82%		245.00
2.5
1.03%		242.50
-2.5
-1.02%		239.00
-3.5
-1.44%		240.00
1
0.42%		 236.00
-4
-1.67%		244.2
11 月236.00
0
0%		236.50
0.5
0.21%		237.00
0.5
0.21%		236.50
-0.5
-0.21%		 　235.50
-1
-0.42%		238.50
3
1.27%		241.00
2.5
1.05%		246.00
5
2.07%		240.00
-6
-2.44%		 　235.00
-5
-2.08%		239.50
4.5
1.91%		240.00
0.5
0.21%		241.50
1.5
0.63%		237.00
-4.5
-1.86%		 　235.50
-1.5
-0.63%		241.50
6
2.55%		244.00
2.5
1.04%		241.00
-3
-1.23%		242.50
1.5
0.62%		 　240.00
-2.5
-1.03%		240.00
0
0%		239.50
-0.5
-0.21%		 238.93
12 月241.00
1.5
0.63%		238.50
-2.5
-1.04%		 　235.50
-3
-1.26%		236.50
1
0.42%		237.50
1
0.42%		239.00
1.5
0.63%		237.50
-1.5
-0.63%		 　233.00
-4.5
-1.89%		232.50
-0.5
-0.21%		235.00
2.5
1.08%		232.00
-3
-1.28%		230.50
-1.5
-0.65%		 　230.00
-0.5
-0.22%		230.00
0
0%		230.00
0
0%		230.00
0
0%		228.50
-1.5
-0.65%		 　229.00
0.5
0.22%		228.00
-1
-0.44%		230.00
2
0.88%		228.00
-2
-0.87%		231.00
3
1.32%		　232.71

說明:最高漲幅:4.43%最低跌幅:-5.84% 最高價:265.50最低價:193.00平均價:237.64,灰色底表示週末,漲139天(386.5)元,跌140天(-408)元,平盤24天
4%=5,3%=10,2%=26,1%=60,0%=62,-0%=1,-1%=1,-2%=6,-3%=26,-4%=36,-5%=70,

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
2016-01-04 2912 1051599 903 211035794 205.00 205.50 199.50 200.00 5.50 0% 200.00 51 200.50 5 25.45
2016-01-05 2912 1251759 1022 249820173 201.00 202.00 198.50 199.50 0.50 -0.25% 199.00 4 199.50 3 25.38
2016-01-06 2912 1108519 889 223562113 201.00 203.50 200.00 203.50 4.00 2.01% 202.50 3 203.50 1 25.89
2016-01-07 2912 1418784 1223 280042330 202.00 202.50 195.00 196.00 7.50 -3.69% 196.00 54 196.50 2 24.94
2016-01-08 2912 1392407 899 273805493 195.00 199.00 194.50 197.00 1.00 0.51% 197.00 9 197.50 5 25.06
2016-01-11 2912 2074761 1562 397169395 194.00 194.50 188.00 193.00 4.00 -2.03% 192.00 3 193.00 27 24.55
2016-01-12 2912 956648 808 186730508 197.00 197.50 194.00 194.50 1.50 0.78% 194.50 1004 195.00 10 24.75
2016-01-13 2912 771339 622 153393461 197.00 200.00 196.00 200.00 5.50 2.83% 199.00 15 200.00 80 25.45
2016-01-14 2912 887703 683 174201660 197.00 198.00 195.00 196.50 3.50 -1.75% 196.50 143 197.50 1 25.00
2016-01-15 2912 1311743 1068 261410100 199.00 200.50 198.00 200.00 3.50 1.78% 200.00 193 200.50 63 25.45
2016-01-18 2912 1330464 1115 270966620 199.00 206.00 198.00 206.00 6.00 3% 205.50 20 206.00 79 26.21
2016-01-19 2912 1038551 930 216875659 208.00 210.00 206.00 210.00 4.00 1.94% 209.50 25 210.00 1034 26.72
2016-01-20 2912 1659771 1175 348767181 210.50 211.00 208.00 211.00 1.00 0.48% 210.50 14 211.00 10 26.84
2016-01-21 2912 1561994 516 325457214 211.50 211.50 207.00 207.00 4.00 -1.9% 207.00 124 208.50 1 26.34
2016-01-22 2912 890261 655 186641049 210.00 210.00 209.00 210.00 3.00 1.45% 209.50 33 210.00 268 26.72
2016-01-25 2912 932147 727 196916517 212.00 212.00 210.00 211.00 1.00 0.48% 210.50 13 211.00 13 26.84
2016-01-26 2912 1626753 1275 343187758 206.50 213.00 206.50 209.50 1.50 -0.71% 209.50 13 210.50 3 26.65
2016-01-27 2912 2761796 1667 594328436 211.00 219.00 210.50 216.00 6.50 3.1% 216.00 49 216.50 3 27.48
2016-01-28 2912 3082094 1916 675772836 217.00 221.50 216.00 220.00 4.00 1.85% 220.00 35 220.50 34 27.99
2016-01-29 2912 1599410 854 350975290 220.00 220.00 216.50 219.50 0.50 -0.23% 218.50 24 219.50 325 27.93
2016-01-30 2912 747531 472 164488789 219.50 220.50 219.00 220.00 0.50 0.23% 219.50 7 220.00 79 27.99
2016-02-02 2912 2666912 1824 590372591 222.50 223.00 220.50 221.50 0.50 0.68% 221.00 247 221.50 432 28.18
2016-02-03 2912 1086634 777 239003024 219.00 221.00 217.00 220.00 1.50 -0.68% 219.50 7 220.00 13 27.99
2016-02-15 2912 2063077 1621 449741440 219.00 221.50 210.00 221.50 1.50 0.68% 221.00 5 221.50 21 28.18
2016-02-16 2912 1469369 1017 329198079 222.50 225.00 220.50 224.00 2.50 1.13% 223.50 6 224.00 278 28.50
2016-02-17 2912 904062 823 199408159 225.50 225.50 218.50 220.50 3.50 -1.56% 220.50 8 221.00 6 28.05
2016-02-18 2912 2013204 1505 455171496 222.50 227.00 221.00 227.00 6.50 2.95% 226.00 96 227.00 40 28.88
2016-02-19 2912 926417 719 209524742 227.00 227.00 224.00 227.00 0.00 0% 226.50 72 227.00 401 28.88
2016-02-22 2912 1103836 844 247387841 227.00 229.00 221.00 223.50 3.50 -1.54% 223.00 13 223.50 29 28.44
2016-02-23 2912 897696 728 201111208 227.00 227.00 222.50 224.00 0.50 0.22% 224.00 12 224.50 1 28.50
2016-02-24 2912 569940 496 128669524 227.00 227.50 224.00 226.00 2.00 0.89% 225.00 17 226.00 45 28.75
2016-02-25 2912 922541 782 208856766 227.00 227.00 225.00 226.50 0.50 0.22% 226.00 9 227.00 385 28.82
2016-02-26 2912 1243686 471 280767689 224.00 227.50 224.00 225.50 1.00 -0.44% 225.50 22 226.00 137 28.69
2016-03-01 2912 1617971 1141 358348461 214.50 225.00 214.50 222.50 3.00 -1.33% 222.00 7 222.50 14 28.31
2016-03-02 2912 2020980 1357 459933870 225.00 232.50 223.50 228.50 6.00 2.7% 228.00 27 228.50 17 29.07
2016-03-03 2912 1244760 853 284898895 229.00 231.00 227.50 228.50 0.00 0% 228.00 2 228.50 225 29.07
2016-03-04 2912 1696407 1316 390715203 229.00 231.50 227.50 230.50 2.00 0.88% 230.00 61 230.50 74 29.33
2016-03-07 2912 629748 585 143585544 230.00 230.00 226.00 228.50 2.00 -0.87% 228.00 69 228.50 5 29.07
2016-03-08 2912 2174597 940 492036825 228.50 228.50 225.00 226.50 2.00 -0.88% 226.00 14 226.50 57 28.82
2016-03-09 2912 2310772 1580 513975384 225.00 225.50 220.50 221.50 5.00 -2.21% 221.50 22 222.00 3 28.18
2016-03-10 2912 943641 678 211594260 222.00 225.50 222.00 225.00 3.50 1.58% 224.50 43 225.00 109 28.63
2016-03-11 2912 1640955 1149 368225785 225.50 228.00 220.00 228.00 3.00 1.33% 228.00 5 228.50 155 29.01
2016-03-14 2912 572037 493 129651862 228.00 228.50 225.00 227.00 1.00 -0.44% 226.50 22 227.00 4 28.88
2016-03-15 2912 1290931 780 290293975 226.00 228.00 223.50 225.50 1.50 -0.66% 224.50 9 225.50 238 28.69
2016-03-16 2912 1040218 812 237034204 227.50 229.00 226.50 229.00 3.50 1.55% 228.50 7 229.00 60 29.13
2016-03-17 2912 2117499 1143 476163479 231.50 231.50 225.50 227.50 1.50 -0.66% 226.50 2 227.50 33 28.94
2016-03-18 2912 2312532 1284 518594168 224.50 225.50 223.50 223.50 4.00 -1.76% 223.50 90 224.00 2 28.44
2016-03-21 2912 984055 598 220417820 223.50 225.50 223.00 224.00 0.50 0.22% 224.00 49 224.50 1 28.50
2016-03-22 2912 1195516 816 265477552 224.50 225.00 220.50 220.50 3.50 -1.56% 220.50 87 221.50 28 28.05
2016-03-23 2912 1010551 774 225087873 222.50 224.00 222.00 223.00 2.50 1.13% 222.50 2 223.00 147 28.37
2016-03-24 2912 1610118 1149 364835668 224.50 228.50 223.00 227.50 4.50 2.02% 227.00 35 227.50 8 28.94
2016-03-25 2912 606662 550 136282288 225.50 227.50 223.50 224.00 3.50 -1.54% 224.00 35 225.00 108 28.50
2016-03-28 2912 798528 647 178312475 224.50 225.00 222.00 222.00 2.00 -0.89% 221.50 86 222.00 8 28.03
2016-03-29 2912 1405589 912 317724436 225.00 228.00 222.00 225.50 3.50 1.58% 225.50 7 226.00 8 28.47
2016-03-30 2912 4301151 2548 1006558274 229.00 238.50 229.00 235.50 10.00 4.43% 235.00 145 235.50 23 29.73
2016-03-31 2912 2861899 1762 671620947 237.00 239.00 231.00 234.50 1.00 -0.42% 234.00 8 234.50 18 29.61
2016-04-01 2912 2956417 1149 692351031 234.50 236.00 230.00 236.00 1.50 0.64% 235.50 12 236.00 100 29.80
2016-04-06 2912 2725037 1689 629949084 238.50 238.50 228.00 231.50 4.50 -1.91% 231.00 11 231.50 390 29.23
2016-04-07 2912 1755281 1044 397842418 231.50 231.50 224.00 227.50 4.00 -1.73% 226.50 1 227.50 11 28.72
2016-04-08 2912 1158944 864 261986288 226.00 228.00 224.00 228.00 0.50 0.22% 227.00 9 228.00 72 28.79
2016-04-11 2912 1403238 1103 316425812 228.00 228.50 224.50 225.00 3.00 -1.32% 225.00 10 225.50 9 28.41
2016-04-12 2912 694112 629 157643424 226.00 228.00 226.00 228.00 3.00 1.33% 227.50 7 228.00 50 28.79
2016-04-13 2912 727971 579 167693809 228.50 231.50 226.00 231.50 3.50 1.54% 231.00 12 231.50 47 29.23
2016-04-14 2912 853324 624 197146696 233.50 234.00 228.50 229.00 2.50 -1.08% 229.00 20 229.50 7 28.91
2016-04-15 2912 782276 723 183191084 229.50 235.00 229.50 235.00 6.00 2.62% 234.00 29 235.00 89 29.67
2016-04-18 2912 772271 697 181265812 235.00 237.00 231.00 237.00 2.00 0.85% 236.00 15 237.00 136 29.92
2016-04-19 2912 1958506 1293 468226428 240.00 242.00 236.00 239.00 2.00 0.84% 238.50 7 239.00 35 30.18
2016-04-20 2912 1526324 1370 356749654 238.50 240.00 231.00 232.50 6.50 -2.72% 232.00 4 233.00 30 29.36
2016-04-21 2912 1080746 862 254316156 233.00 238.00 231.50 237.00 4.50 1.94% 236.00 13 237.00 19 29.92
2016-04-22 2912 929524 865 215494826 233.00 233.50 230.50 232.50 4.50 -1.9% 232.00 1 232.50 8 29.36
2016-04-25 2912 442988 405 103173704 231.00 234.50 229.00 234.50 2.00 0.86% 233.50 7 234.50 13 29.61
2016-04-26 2912 740835 542 172966095 234.00 236.50 231.50 232.50 2.00 -0.85% 232.50 15 234.00 5 29.36
2016-04-27 2912 707812 620 164382572 232.00 233.50 231.00 232.50 0.00 0% 232.00 10 232.50 96 29.36
2016-04-28 2912 1055248 821 240622044 231.00 232.00 226.50 227.00 5.50 -2.37% 227.00 30 227.50 25 28.66
2016-04-29 2912 1403590 971 319363430 225.50 229.50 225.00 228.50 1.50 0.66% 228.50 40 229.00 1 28.85
2016-05-03 2912 1137827 981 254207248 227.00 227.00 222.00 224.00 4.50 -1.97% 223.50 9 224.00 12 28.28
2016-05-04 2912 1075803 949 239299967 222.50 225.00 220.50 223.50 0.50 -0.22% 223.00 1 223.50 2 28.22
2016-05-05 2912 792250 690 177903623 225.00 227.00 222.00 226.00 2.50 1.12% 226.00 204 226.50 5 28.54
2016-05-06 2912 920401 768 205393922 225.00 226.00 220.50 226.00 0.00 0% 225.50 29 226.00 16 28.54
2016-05-09 2912 872211 657 194591553 222.00 224.50 222.00 224.50 1.50 -0.66% 222.50 31 224.50 44 28.35
2016-05-10 2912 669773 474 150130537 222.50 225.00 222.00 224.00 0.50 -0.22% 224.00 198 224.50 5 28.28
2016-05-11 2912 833938 670 188167294 224.00 228.00 224.00 226.00 2.00 0.89% 226.00 19 227.00 18 28.54
2016-05-12 2912 1454691 1212 337347812 229.00 234.00 228.50 234.00 8.00 3.54% 233.50 1 234.00 86 28.36
2016-05-13 2912 1609274 1342 375713616 233.50 236.00 229.50 235.50 1.50 0.64% 235.00 23 235.50 51 28.55
2016-05-16 2912 1974917 1232 472156693 235.50 241.00 235.00 240.50 5.00 2.12% 240.50 7 241.00 196 29.15
2016-05-17 2912 1388141 950 331822199 240.50 242.00 233.50 241.00 0.50 0.21% 240.00 139 241.00 180 29.21
2016-05-18 2912 1042966 872 249488374 238.00 240.00 237.50 240.00 1.00 -0.41% 239.00 7 240.00 65 29.09
2016-05-19 2912 1467613 1248 350826007 241.00 241.00 236.00 241.00 1.00 0.42% 240.50 15 241.00 217 29.21
2016-05-20 2912 923279 778 221205902 241.00 243.00 237.00 238.00 3.00 -1.24% 238.00 51 238.50 1 28.85
2016-05-23 2912 1060567 969 254343147 235.50 241.00 235.00 241.00 3.00 1.26% 240.50 22 241.00 26 29.21
2016-05-24 2912 778614 572 186940360 240.00 241.00 238.50 241.00 0.00 0% 241.00 1 241.50 30 29.21
2016-05-25 2912 610950 555 147706400 241.50 243.00 239.00 243.00 2.00 0.83% 242.50 19 243.00 79 29.45
2016-05-26 2912 548887 485 131582929 241.00 241.00 238.50 239.50 3.50 -1.44% 239.50 28 240.00 108 29.03
2016-05-27 2912 1358334 636 326542506 241.00 242.00 239.50 240.50 1.00 0.42% 240.50 6 241.00 52 29.15
2016-05-30 2912 1185332 1081 289457840 240.00 248.00 240.00 246.50 6.00 2.49% 246.50 4 247.00 8 29.88
2016-05-31 2912 2145411 1016 529582106 246.50 247.50 244.50 247.50 1.00 0.41% 247.50 35 248.00 138 30.00
2016-06-01 2912 992721 907 247735381 247.50 251.50 246.50 251.50 4.00 1.62% 250.00 7 251.50 30 30.48
2016-06-02 2912 742963 690 184979824 251.00 251.00 247.50 248.50 3.00 -1.19% 248.50 16 249.00 16 30.12
2016-06-03 2912 668303 575 166030341 248.50 250.50 247.50 248.50 0.00 0% 248.00 31 248.50 51 30.12
2016-06-04 2912 124577 125 30848382 248.00 249.50 245.00 249.50 1.00 0.4% 248.50 6 249.50 5 30.24
2016-06-06 2912 519331 424 129422420 250.00 254.00 246.00 248.00 1.50 -0.6% 248.00 3 249.00 23 30.06
2016-06-07 2912 1241338 960 305647810 245.50 249.50 244.50 245.00 3.00 -1.21% 244.50 22 245.00 225 29.70
2016-06-08 2912 1692082 1432 416190940 247.00 250.00 243.50 246.00 1.00 0.41% 245.00 50 246.00 4 29.82
2016-06-13 2912 2640235 1676 633300620 244.50 246.50 237.50 239.50 6.50 -2.64% 239.50 33 240.00 27 29.03
2016-06-14 2912 1382352 1069 333297384 239.50 242.00 239.00 242.00 2.50 1.04% 241.50 9 242.00 10 29.33
2016-06-15 2912 1136093 946 272387513 240.00 242.00 239.00 240.50 1.50 -0.62% 240.00 52 240.50 12 29.15
2016-06-16 2912 1568128 1011 375614780 241.00 241.00 238.00 240.00 0.50 -0.21% 239.50 4 240.00 33 29.09
2016-06-17 2912 1767943 1318 430561717 241.00 245.00 240.50 245.00 5.00 2.08% 244.00 4 245.00 93 29.70
2016-06-20 2912 802831 709 194171602 243.50 245.00 240.00 241.50 3.50 -1.43% 241.00 2 241.50 15 29.27
2016-06-21 2912 1380893 1032 333511999 242.50 244.00 239.50 243.00 1.50 0.62% 242.00 15 243.00 4 29.45
2016-06-22 2912 2707827 1949 679163474 245.00 252.50 244.50 252.50 9.50 3.91% 252.00 7 252.50 26 30.61
2016-06-23 2912 1169977 1036 295027727 252.00 258.00 248.00 252.00 0.50 -0.2% 251.00 27 252.00 32 30.55
2016-06-24 2912 1940668 1537 476540828 253.50 254.50 239.50 246.00 6.00 -2.38% 245.50 2 246.00 21 29.82
2016-06-27 2912 444909 394 108853614 245.00 246.50 242.00 245.00 1.00 -0.41% 245.00 25 245.50 3 29.70
2016-06-28 2912 830853 671 206285963 244.00 250.00 244.00 250.00 5.00 2.04% 249.50 16 250.00 35 30.30
2016-06-29 2912 800858 656 199838500 250.00 250.00 248.50 250.00 0.00 0% 249.00 6 250.00 515 30.30
2016-06-30 2912 926083 547 232184250 252.00 252.00 249.00 251.00 1.00 0.4% 250.50 6 251.00 14 30.42
2016-07-01 2912 1151551 1020 292886403 253.00 256.00 250.00 255.00 4.00 1.59% 254.50 33 255.00 25 30.91
2016-07-04 2912 821384 739 209396920 255.00 257.00 251.50 256.50 1.50 0.59% 256.00 1 256.50 150 31.09
2016-07-06 2912 1195131 956 297625310 249.50 252.50 246.00 251.00 0.00 -2.14% 250.50 58 251.00 4 30.42
2016-07-07 2912 353343 349 88731250 251.00 253.00 249.00 251.50 0.50 0.2% 251.00 4 251.50 16 30.48
2016-07-11 2912 1237481 1078 315305174 253.00 256.00 252.00 255.00 3.50 1.39% 254.50 4 255.00 56 30.91
2016-07-12 2912 1213484 1085 310352404 255.50 257.00 253.00 257.00 2.00 0.78% 256.00 24 257.00 45 31.15
2016-07-13 2912 858633 741 220003048 258.50 258.50 254.00 257.00 0.00 0% 256.00 50 257.00 583 31.15
2016-07-14 2912 723109 633 185241513 257.50 257.50 255.00 257.00 0.00 0% 256.00 1 257.00 630 31.15
2016-07-15 2912 998767 871 257604852 257.00 260.00 255.50 257.50 0.50 0.19% 257.50 28 258.00 331 31.21
2016-07-18 2912 1440311 1227 379275104 259.50 268.50 258.00 265.50 8.00 3.11% 265.00 3 265.50 6 32.18
2016-07-19 2912 2196930 1797 582047550 268.00 268.50 262.00 265.50 0.00 0% 264.50 22 265.50 589 32.18
2016-07-20 2912 3735636 2961 944428082 262.00 262.00 249.00 250.00 15.50 -5.84% 249.50 73 250.00 135 30.30
2016-07-21 2912 2505114 2114 626573000 250.00 253.00 247.50 248.00 2.00 -0.8% 248.00 7 248.50 21 30.06
2016-07-22 2912 1136999 916 284576440 249.00 252.50 248.50 249.00 1.00 0.4% 249.00 14 249.50 5 30.18
2016-07-25 2912 888272 517 221792000 251.50 253.00 248.50 249.00 0.00 0% 248.50 21 249.00 220 30.18
2016-07-26 2912 2522253 1751 646727774 253.00 259.50 251.50 259.50 10.50 4.22% 258.50 1 259.50 69 31.45
2016-07-27 2912 785692 716 203210228 259.50 259.50 256.50 259.50 0.00 0% 259.00 1 259.50 101 31.45
2016-07-28 2912 1068165 971 277656400 259.00 261.00 257.50 261.00 1.50 0.58% 260.50 1 261.00 26 31.64
2016-07-29 2912 1078997 769 279674723 261.00 261.00 258.50 259.00 2.00 -0.77% 258.50 41 259.00 2 31.39
2016-08-01 2912 1075047 929 279849267 261.50 261.50 258.50 261.00 2.00 0.77% 260.50 39 261.00 146 31.64
2016-08-02 2912 1913220 1215 496015140 259.00 260.00 258.50 259.50 1.50 -0.57% 259.00 40 259.50 24 31.45
2016-08-03 2912 1723489 1058 432102970 252.00 252.00 250.00 250.50 0.00 -3.47% 250.50 19 251.00 44 30.36
2016-08-04 2912 1179961 759 293378789 250.50 251.50 247.50 248.00 2.50 -1% 247.50 80 248.00 156 30.06
2016-08-05 2912 1647119 1171 415141607 250.00 253.00 250.00 253.00 5.00 2.02% 252.00 16 253.00 307 30.67
2016-08-08 2912 1306319 858 327471707 253.00 254.00 248.50 250.00 3.00 -1.19% 249.50 22 250.00 291 30.30
2016-08-09 2912 1283188 961 322762188 250.00 253.50 250.00 251.00 1.00 0.4% 251.00 34 251.50 178 30.42
2016-08-10 2912 2103608 1499 535894256 252.00 257.00 251.00 257.00 6.00 2.39% 255.50 18 257.00 106 29.71
2016-08-11 2912 1589603 1097 408527471 258.00 259.00 255.00 256.50 0.50 -0.19% 256.00 181 256.50 62 29.65
2016-08-12 2912 1082906 1008 278066385 256.00 258.00 255.50 256.50 0.00 0% 256.00 1 256.50 69 29.65
2016-08-15 2912 1261966 745 322928796 256.00 257.50 255.50 256.00 0.50 -0.19% 255.50 28 256.00 326 29.60
2016-08-16 2912 1197888 823 306416828 256.00 256.50 255.00 256.00 0.00 0% 255.50 36 256.00 51 29.60
2016-08-17 2912 1162939 819 298998727 257.00 258.50 255.50 258.50 2.50 0.98% 258.00 1 258.50 124 29.88
2016-08-18 2912 1293742 752 333533210 259.00 259.00 257.00 257.00 1.50 -0.58% 257.00 33 257.50 1 29.71
2016-08-19 2912 1137130 903 289685910 258.00 258.00 251.00 255.00 2.00 -0.78% 253.50 41 255.00 123 29.48
2016-08-22 2912 723111 590 183513632 255.00 255.50 251.50 255.00 0.00 0% 253.00 34 255.00 186 29.48
2016-08-23 2912 2511311 1674 628024399 254.50 254.50 248.00 250.00 5.00 -1.96% 249.50 28 250.00 5 28.90
2016-08-24 2912 794589 615 200451017 250.00 254.00 250.00 253.50 3.50 1.4% 253.00 39 253.50 28 29.31
2016-08-25 2912 550557 422 139108695 252.00 254.00 251.50 252.50 1.00 -0.39% 252.50 4 253.00 30 29.19
2016-08-26 2912 324529 286 82455065 253.00 254.50 253.00 254.50 2.00 0.79% 254.00 27 254.50 6 29.42
2016-08-29 2912 1015184 892 254222184 254.50 254.50 249.50 251.00 3.50 -1.38% 250.50 5 251.00 1 29.02
2016-08-30 2912 460510 412 115924520 252.00 253.00 250.50 252.00 1.00 0.4% 251.50 26 253.00 32 29.13
2016-08-31 2912 1036782 703 260905910 252.00 253.00 249.00 252.50 0.50 0.2% 252.00 13 252.50 16 29.19
2016-09-01 2912 1633413 1332 402543250 250.00 250.50 245.00 245.00 7.50 -2.97% 245.00 105 245.50 1 28.32
2016-09-02 2912 1545921 1125 385892934 246.00 254.50 246.00 254.50 9.50 3.88% 253.50 20 254.50 8 29.42
2016-09-05 2912 589902 554 148964706 254.00 254.50 251.00 252.00 2.50 -0.98% 251.50 60 252.00 39 29.13
2016-09-06 2912 944589 721 239772894 253.50 254.50 252.00 254.50 2.50 0.99% 254.00 21 254.50 22 29.42
2016-09-07 2912 1142597 852 291953235 254.50 257.00 254.00 257.00 2.50 0.98% 255.50 13 257.00 96 29.71
2016-09-08 2912 988734 812 256488106 257.00 261.00 256.00 261.00 4.00 1.56% 259.50 15 261.00 100 30.17
2016-09-09 2912 1118222 954 289473498 257.00 262.00 255.50 261.50 0.50 0.19% 258.50 39 261.50 31 30.23
2016-09-10 2912 302007 324 77097785 255.50 257.50 254.50 254.50 7.00 -2.68% 254.50 52 255.00 4 29.42
2016-09-12 2912 1877092 1657 470763037 252.50 253.00 250.00 250.50 4.00 -1.57% 250.50 138 251.00 15 28.96
2016-09-13 2912 1169778 977 292394884 250.50 251.50 248.50 250.50 0.00 0% 250.50 16 251.00 3 28.96
2016-09-14 2912 1409312 940 348540214 248.50 251.00 246.00 246.00 4.50 -1.8% 246.00 201 247.00 2 28.44
2016-09-19 2912 960084 801 241571617 248.00 253.00 247.50 251.50 5.50 2.24% 251.50 12 252.00 4 29.08
2016-09-20 2912 532269 499 132762981 250.50 251.00 248.00 249.00 2.50 -0.99% 249.00 10 249.50 11 28.79
2016-09-21 2912 745131 650 187421881 250.50 253.00 249.50 252.50 3.50 1.41% 252.00 11 252.50 2 29.19
2016-09-22 2912 1476452 1121 367487330 254.00 254.00 247.00 249.00 3.50 -1.39% 249.00 2 249.50 34 28.79
2016-09-23 2912 903787 667 225497143 249.50 250.50 248.50 250.50 1.50 0.6% 250.00 18 250.50 10 28.96
2016-09-26 2912 786461 653 196318750 249.50 250.50 249.00 249.00 1.50 -0.6% 248.50 35 249.00 18 28.79
2016-09-29 2912 1819237 1463 456214724 249.50 252.50 248.00 249.50 0.50 0.2% 249.50 16 250.00 166 28.84
2016-09-30 2912 1396344 992 346704500 248.00 250.50 247.00 249.00 0.50 -0.2% 249.00 14 249.50 3 28.79
2016-10-03 2912 489876 429 122516760 249.00 251.50 248.50 250.50 1.50 0.6% 250.50 17 251.00 37 28.96
2016-10-04 2912 1151939 911 285455338 250.50 250.50 246.50 248.00 2.50 -1% 247.50 66 248.00 202 28.67
2016-10-05 2912 811971 698 201526279 246.50 249.50 246.50 248.50 0.50 0.2% 248.50 37 249.00 25 28.73
2016-10-06 2912 1780652 1123 438552260 248.50 249.50 245.50 246.50 2.00 -0.8% 246.50 4 247.00 4 28.50
2016-10-07 2912 581300 510 144206700 246.50 249.00 246.50 247.50 1.00 0.41% 247.50 2 248.00 15 28.61
2016-10-11 2912 1492305 1087 365052680 249.00 249.00 241.00 246.00 1.50 -0.61% 245.50 18 246.00 8 28.44
2016-10-12 2912 475378 355 117576588 246.00 248.50 245.00 247.00 1.00 0.41% 247.00 15 247.50 29 28.55
2016-10-13 2912 1120365 913 276267655 249.00 249.00 245.50 245.50 1.50 -0.61% 245.50 30 246.00 28 28.38
2016-10-14 2912 514819 393 127089793 247.00 247.50 246.00 246.50 1.00 0.41% 246.00 42 246.50 9 28.50
2016-10-17 2912 650013 548 158306659 246.50 246.50 242.00 243.00 3.50 -1.42% 243.00 77 243.50 103 28.09
2016-10-18 2912 897988 717 220636060 244.50 247.50 243.00 246.50 3.50 1.44% 245.50 15 246.50 47 28.50
2016-10-19 2912 716406 632 177964188 247.00 249.50 245.00 248.00 1.50 0.61% 247.50 30 248.00 5 28.67
2016-10-20 2912 349696 334 86826452 248.00 249.50 247.00 248.50 0.50 0.2% 248.00 16 248.50 10 28.73
2016-10-21 2912 704507 474 172672722 248.50 249.00 244.00 244.50 4.00 -1.61% 244.50 103 245.00 165 28.27
2016-10-24 2912 827907 738 200933352 244.50 246.00 242.00 242.50 2.00 -0.82% 242.50 19 243.00 42 28.03
2016-10-25 2912 420713 394 103003040 242.50 246.00 242.00 245.00 2.50 1.03% 244.50 32 245.00 5 28.32
2016-10-26 2912 570705 449 138318815 243.50 243.50 241.50 242.50 2.50 -1.02% 242.50 306 243.00 14 28.03
2016-10-27 2912 1037205 750 248656211 241.50 241.50 239.00 239.00 3.50 -1.44% 239.00 156 240.00 34 27.63
2016-10-28 2912 771981 553 184851426 239.00 241.00 239.00 240.00 1.00 0.42% 239.50 3 240.00 28 27.75
2016-10-31 2912 1344877 1007 318173730 237.50 238.50 236.00 236.00 4.00 -1.67% 236.00 166 236.50 36 27.28
2016-11-01 2912 886633 675 209369021 236.00 236.50 235.50 236.00 0.00 0% 236.00 236 236.50 137 27.28
2016-11-02 2912 972275 678 229310028 235.00 238.00 235.00 236.50 0.50 0.21% 236.50 1 237.00 13 27.34
2016-11-03 2912 570593 475 135841134 237.00 239.00 237.00 237.00 0.50 0.21% 237.00 53 237.50 4 27.40
2016-11-04 2912 519403 477 123012011 237.00 238.00 235.50 236.50 0.50 -0.21% 236.00 10 236.50 65 27.34
2016-11-07 2912 468153 373 110391608 236.50 236.50 235.00 235.50 1.00 -0.42% 235.50 23 236.00 1 27.23
2016-11-08 2912 445702 429 106032422 236.00 239.00 236.00 238.50 3.00 1.27% 238.00 22 238.50 48 27.57
2016-11-09 2912 1988208 1501 483586028 241.00 247.00 239.00 241.00 2.50 1.05% 241.00 31 242.00 33 26.78
2016-11-10 2912 1009322 835 248312728 245.00 247.00 245.00 246.00 5.00 2.07% 246.00 49 246.50 31 27.33
2016-11-11 2912 1553319 1350 373045060 243.00 245.00 238.00 240.00 6.00 -2.44% 240.00 104 240.50 5 26.67
2016-11-14 2912 1290217 1020 304075212 239.00 240.00 234.00 235.00 5.00 -2.08% 235.00 293 235.50 1 26.11
2016-11-15 2912 1073713 795 256289775 235.00 240.50 235.00 239.50 4.50 1.91% 239.50 28 240.00 24 26.61
2016-11-16 2912 1607377 1285 385809603 240.00 242.00 238.00 240.00 0.50 0.21% 239.50 15 240.00 31 26.67
2016-11-17 2912 1314428 954 317922214 242.00 244.00 239.00 241.50 1.50 0.63% 241.50 38 242.00 2 26.83
2016-11-18 2912 1765675 1158 421691425 241.00 241.50 237.00 237.00 4.50 -1.86% 237.00 90 237.50 2 26.33
2016-11-21 2912 1200559 781 283038483 237.00 237.00 234.50 235.50 1.50 -0.63% 235.50 134 236.00 13 26.17
2016-11-22 2912 1181316 871 284218956 236.50 242.00 236.50 241.50 6.00 2.55% 240.50 27 241.50 14 26.83
2016-11-23 2912 1208927 861 294779302 242.00 245.00 241.50 244.00 2.50 1.04% 244.00 32 245.00 47 27.11
2016-11-24 2912 537383 458 130108186 244.00 244.50 241.00 241.00 3.00 -1.23% 241.00 26 241.50 12 26.78
2016-11-25 2912 841611 534 204759751 243.00 244.50 241.50 242.50 1.50 0.62% 242.00 65 242.50 33 26.94
2016-11-28 2912 848200 736 204626094 244.00 245.00 239.00 240.00 2.50 -1.03% 240.00 149 240.50 41 26.67
2016-11-29 2912 497798 391 119539020 240.00 241.00 239.50 240.00 0.00 0% 240.00 25 240.50 13 26.67
2016-11-30 2912 1402653 709 335845890 241.50 241.50 238.50 239.50 0.50 -0.21% 239.50 48 240.00 376 26.61
2016-12-01 2912 770078 641 185401720 240.50 241.50 239.50 241.00 1.50 0.63% 240.50 27 241.00 12 26.78
2016-12-02 2912 1013340 883 241164760 239.50 239.50 236.00 238.50 2.50 -1.04% 238.00 178 238.50 46 26.50
2016-12-05 2912 1088356 998 257368685 239.00 239.50 235.50 235.50 3.00 -1.26% 235.50 8 236.00 17 26.17
2016-12-06 2912 1062986 874 252038183 239.50 239.50 235.50 236.50 1.00 0.42% 236.50 38 237.00 18 26.28
2016-12-07 2912 906641 743 215831232 239.00 239.00 236.50 237.50 1.00 0.42% 237.00 16 237.50 21 26.39
2016-12-08 2912 1239733 1044 294798454 238.50 239.00 236.50 239.00 1.50 0.63% 238.00 2 239.00 55 26.56
2016-12-09 2912 1680036 1165 396927032 236.50 237.50 235.50 237.50 1.50 -0.63% 237.00 1 237.50 23 26.39
2016-12-12 2912 1732644 1469 405654984 238.00 238.00 233.00 233.00 4.50 -1.89% 233.00 72 233.50 4 25.89
2016-12-13 2912 1845680 1393 427136085 233.00 233.50 230.00 232.50 0.50 -0.21% 232.00 8 232.50 12 25.83
2016-12-14 2912 1057038 872 248281930 233.50 237.00 233.00 235.00 2.50 1.08% 234.50 50 235.00 2 26.11
2016-12-15 2912 1321390 1086 306491370 234.00 234.00 231.00 232.00 3.00 -1.28% 232.00 381 232.50 1 25.78
2016-12-16 2912 1490162 1082 343287498 232.50 232.50 229.50 230.50 1.50 -0.65% 230.50 8 231.00 3 25.61
2016-12-19 2912 896474 583 206118247 230.50 231.00 229.00 230.00 0.50 -0.22% 230.00 443 230.50 33 25.56
2016-12-20 2912 768476 671 176881456 229.00 232.50 229.00 230.00 0.00 0% 230.00 284 230.50 39 25.56
2016-12-21 2912 447093 394 102971983 230.00 232.50 230.00 230.00 0.00 0% 230.00 977 231.00 55 25.56
2016-12-22 2912 1472707 1078 337068461 230.00 231.00 226.00 230.00 0.00 0% 230.00 128 230.50 3 25.56
2016-12-23 2912 838627 552 191816389 230.00 230.50 228.00 228.50 1.50 -0.65% 228.50 118 229.00 40 25.39
2016-12-26 2912 196992 160 45090636 229.50 230.00 228.50 229.00 0.50 0.22% 228.50 750 229.00 13 25.44
2016-12-27 2912 331748 285 75998164 229.00 230.00 228.00 228.00 1.00 -0.44% 228.00 42 228.50 20 25.33
2016-12-28 2912 391397 327 89999310 228.00 230.50 228.00 230.00 2.00 0.88% 229.50 56 230.00 7 25.56
2016-12-29 2912 802437 699 183360288 230.50 230.50 228.00 228.00 2.00 -0.87% 228.00 151 228.50 18 25.33
2016-12-30 2912 703640 507 162756980 230.00 232.00 228.50 231.00 3.00 1.32% 230.50 121 231.00 24 25.67