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　　233.00
0
0%		228.50
-4.5
-1.93%		231.00
2.5
1.09%		227.00
-4
-1.73%		 　227.50
0.5
0.22%		228.50
1
0.44%		228.50
0
0%		233.00
4.5
1.97%		231.00
-2
-0.86%		 　229.00
-2
-0.87%		235.00
6
2.62%		230.50
-4.5
-1.91%		229.50
-1
-0.43%		227.50
-2
-0.87%		 　231.50
4
1.76%		233.50
2
0.86%		 230.23
2 月　230.50
-3
-1.28%		231.50
1
0.43%		 　229.50
-2
-0.86%		231.00
1.5
0.65%		229.50
-1.5
-0.65%		229.00
-0.5
-0.22%		227.50
-1.5
-0.66%		 　226.50
-1
-0.44%		224.50
-2
-0.88%		226.00
1.5
0.67%		227.50
1.5
0.66%		226.00
-1.5
-0.66%		226.00
0
0%		 228.00
2
0.88%		226.50
-1.5
-0.66%		225.00
-1.5
-0.66%		225.00
0
0%		225.50
0.5
0.22%		 226.55
3 月223.50
-2
-0.89%		225.00
1.5
0.67%		224.00
-1
-0.44%		 　224.00
0
0%		225.00
1
0.45%		225.00
0
0%		224.00
-1
-0.44%		223.00
-1
-0.45%		 　231.50
8.5
3.81%		237.00
5.5
2.38%		237.50
0.5
0.21%		243.50
6
2.53%		242.00
-1.5
-0.62%		 　245.00
3
1.24%		249.50
4.5
1.84%		245.50
-4
-1.6%		245.00
-0.5
-0.2%		247.00
2
0.82%		 　246.00
-1
-0.4%		248.00
2
0.81%		248.50
0.5
0.2%		249.00
0.5
0.2%		250.00
1
0.4%		237.22
4 月 　　　259.50
9.5
3.8%		256.50
-3
-1.16%		258.00
1.5
0.58%		 　256.50
-1.5
-0.58%		260.00
3.5
1.36%		258.00
-2
-0.77%		255.50
-2.5
-0.97%		255.00
-0.5
-0.2%		 　255.00
0
0%		254.50
-0.5
-0.2%		254.00
-0.5
-0.2%		259.00
5
1.97%		258.00
-1
-0.39%		 　257.50
-0.5
-0.19%		262.50
5
1.94%		268.50
6
2.29%		260.50
-8
-2.98%		262.50
2
0.77%		 258.62
5 月　262.00
-0.5
-0.19%		262.00
0
0%		261.50
-0.5
-0.19%		260.50
-1
-0.38%		 　259.50
-1
-0.38%		264.00
4.5
1.73%		270.00
6
2.27%		276.50
6.5
2.41%		275.00
-1.5
-0.54%		 　273.50
-1.5
-0.55%		277.50
4
1.46%		273.50
-4
-1.44%		269.00
-4.5
-1.65%		268.50
-0.5
-0.19%		 　269.50
1
0.37%		278.00
8.5
3.15%		281.50
3.5
1.26%		276.00
-5.5
-1.95%		274.00
-2
-0.72%		 269.00
-5
-1.82%		269.61
6 月273.00
4
1.49%		275.00
2
0.73%		273.00
-2
-0.73%		 　272.00
-1
-0.37%		278.50
6.5
2.39%		278.50
0
0%		276.00
-2.5
-0.9%		 　272.00
-4
-1.45%		273.00
1
0.37%		272.00
-1
-0.37%		272.00
0
0%		272.50
0.5
0.18%		 　270.00
-2.5
-0.92%		271.00
1
0.37%		268.00
-3
-1.11%		268.00
0
0%		270.00
2
0.75%		 　279.00
9
3.33%		275.50
-3.5
-1.25%		273.00
-2.5
-0.91%		273.50
0.5
0.18%		273.50
0
0%		 273.13
7 月　　272.50
-1
-0.37%		269.50
-3
-1.1%		271.50
2
0.74%		272.00
0.5
0.18%		272.00
0
0%		 　271.00
-1
-0.37%		275.00
4
1.48%		272.00
-3
-1.09%		273.50
1.5
0.55%		273.50
0
0%		 　275.00
1.5
0.55%		277.50
2.5
0.91%		277.50
0
0%		274.50
-3
-1.08%		274.50
0
0%		 　277.50
3
1.09%		284.50
7
2.52%		288.50
4
1.41%		 266.00
-22.5
-7.8%		 256.00
-10
-3.76%		272.13
8 月259.50
3.5
1.37%		257.00
-2.5
-0.96%		254.00
-3
-1.17%		252.00
-2
-0.79%		 　251.00
-1
-0.4%		253.50
2.5
1%		253.50
0
0%		253.00
-0.5
-0.2%		252.50
-0.5
-0.2%		 　252.50
0
0%		253.50
1
0.4%		252.50
-1
-0.39%		252.00
-0.5
-0.2%		250.50
-1.5
-0.6%		 　250.00
-0.5
-0.2%		248.00
-2
-0.8%		250.00
2
0.81%		249.50
-0.5
-0.2%		252.00
2.5
1%		 　253.00
1
0.4%		252.00
-1
-0.4%		253.00
1
0.4%		252.50
-0.5
-0.2%		252.35
9 月254.00
1.5
0.59%		 　252.50
-1.5
-0.59%		250.00
-2.5
-0.99%		250.00
0
0%		248.00
-2
-0.8%		249.50
1.5
0.6%		 　255.00
5.5
2.2%		253.50
-1.5
-0.59%		250.50
-3
-1.18%		249.50
-1
-0.4%		252.00
2.5
1%		 　254.00
2
0.79%		250.50
-3.5
-1.38%		251.00
0.5
0.2%		250.50
-0.5
-0.2%		251.50
1
0.4%		 　249.50
-2
-0.8%		252.00
2.5
1%		255.00
3
1.19%		250.50
-4.5
-1.76%		255.50
5
2%		254.50
-1
-0.39%		 252
10 月　254.00
-0.5
-0.2%		252.50
-1.5
-0.59%		 253.00
0.5
0.2%		254.00
1
0.4%		 　　　261.00
7
2.76%		260.00
-1
-0.38%		260.00
0
0%		 　260.50
0.5
0.19%		260.50
0
0%		262.50
2
0.77%		264.00
1.5
0.57%		267.50
3.5
1.33%		 　274.50
7
2.62%		273.50
-1
-0.36%		274.00
0.5
0.18%		273.50
-0.5
-0.18%		274.00
0.5
0.18%		 　271.00
-3
-1.09%		271.00
0
0%		264.21
11 月271.50
0.5
0.18%		274.00
2.5
0.92%		275.00
1
0.36%		 　273.50
-1.5
-0.55%		275.50
2
0.73%		276.50
1
0.36%		280.00
3.5
1.27%		280.00
0
0%		 　281.50
1.5
0.54%		285.50
4
1.42%		282.00
-3.5
-1.23%		277.00
-5
-1.77%		288.00
11
3.97%		 　282.50
-5.5
-1.91%		285.00
2.5
0.88%		288.50
3.5
1.23%		286.00
-2.5
-0.87%		283.50
-2.5
-0.87%		 　282.50
-1
-0.35%		289.50
7
2.48%		286.50
-3
-1.04%		284.00
-2.5
-0.87%		 281.24
12 月285.50
1.5
0.53%		 　285.00
-0.5
-0.18%		283.00
-2
-0.7%		276.00
-7
-2.47%		273.50
-2.5
-0.91%		275.50
2
0.73%		 　276.00
0.5
0.18%		277.50
1.5
0.54%		275.00
-2.5
-0.9%		276.50
1.5
0.55%		277.50
1
0.36%		 　283.00
5.5
1.98%		276.00
-7
-2.47%		278.00
2
0.72%		272.50
-5.5
-1.98%		274.00
1.5
0.55%		 　274.00
0
0%		274.00
0
0%		275.00
1
0.36%		283.50
8.5
3.09%		284.00
0.5
0.18%		　　278.12

說明:最高漲幅:3.97%最低跌幅:-7.8% 最高價:289.50最低價:223.00平均價:257.7,灰色底表示週末,漲130天(388)元,跌157天(-398.5)元,平盤29天
4%=5,3%=11,2%=18,1%=58,0%=67,-0%=1,-1%=2,-2%=3,-3%=18,-4%=55,-5%=78,

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
2017-01-03 2912 367497 333 85470043 232.00 233.50 230.50 233.00 2.00 0% 232.50 62 233.00 21 25.89
2017-01-04 2912 753044 695 172866620 233.00 233.00 228.50 228.50 4.50 -1.93% 228.50 77 229.00 22 25.39
2017-01-05 2912 1380022 994 316764898 229.00 231.50 228.00 231.00 2.50 1.09% 230.00 40 231.00 60 25.67
2017-01-06 2912 1779769 1268 405365601 230.00 230.00 227.00 227.00 4.00 -1.73% 227.00 91 228.00 79 25.22
2017-01-09 2912 861030 569 195843370 227.00 228.00 227.00 227.50 0.50 0.22% 227.50 347 228.00 2 25.28
2017-01-10 2912 1079835 814 245401550 227.50 228.50 226.00 228.50 1.00 0.44% 228.00 14 228.50 9 25.39
2017-01-11 2912 884300 709 202139000 230.00 230.00 227.50 228.50 0.00 0% 228.00 16 228.50 12 25.39
2017-01-12 2912 949665 793 220255445 229.00 233.00 229.00 233.00 4.50 1.97% 232.50 52 233.00 63 25.89
2017-01-13 2912 1140005 794 263813165 233.00 233.50 230.50 231.00 2.00 -0.86% 230.50 54 231.00 58 25.67
2017-01-16 2912 891613 715 203941990 230.00 230.00 228.00 229.00 2.00 -0.87% 229.00 353 229.50 1 25.44
2017-01-17 2912 1102626 853 256730610 229.00 235.00 229.00 235.00 6.00 2.62% 234.00 1 235.00 23 26.11
2017-01-18 2912 867477 707 200783919 232.50 233.50 230.50 230.50 4.50 -1.91% 230.50 24 231.50 13 25.61
2017-01-19 2912 967379 695 221744549 229.50 230.00 228.00 229.50 1.00 -0.43% 229.50 26 230.00 19 25.50
2017-01-20 2912 1668930 1121 380790890 229.00 229.00 227.50 227.50 2.00 -0.87% 227.50 109 228.00 55 25.28
2017-01-23 2912 1404829 989 323906906 230.00 231.50 229.00 231.50 4.00 1.76% 231.00 42 231.50 47 25.72
2017-01-24 2912 2764386 793 642466668 229.00 233.50 229.00 233.50 2.00 0.86% 233.00 39 233.50 27 25.94
2017-02-02 2912 3533294 2024 812500404 230.50 231.50 227.50 230.50 3.00 -1.28% 230.50 154 231.00 12 25.61
2017-02-03 2912 1441501 928 332732821 230.50 231.50 229.50 231.50 1.00 0.43% 231.00 169 231.50 11 25.72
2017-02-06 2912 1392741 889 319670539 231.00 231.00 229.00 229.50 2.00 -0.86% 229.50 58 230.00 42 25.50
2017-02-07 2912 813605 709 187386255 228.00 231.50 228.00 231.00 1.50 0.65% 230.50 100 231.00 5 25.67
2017-02-08 2912 726545 609 166819619 229.00 231.50 228.50 229.50 1.50 -0.65% 229.00 520 229.50 4 25.50
2017-02-09 2912 721498 584 165253285 228.50 229.50 228.50 229.00 0.50 -0.22% 229.00 42 229.50 31 25.44
2017-02-10 2912 2220750 1355 506482250 230.00 230.00 227.50 227.50 1.50 -0.66% 227.50 79 228.00 24 25.28
2017-02-13 2912 1075522 944 244647768 228.50 229.00 226.50 226.50 1.00 -0.44% 226.50 64 227.00 26 25.17
2017-02-14 2912 2339950 1506 527162511 226.50 227.50 224.50 224.50 2.00 -0.88% 224.50 77 225.00 111 24.94
2017-02-15 2912 4834070 1005 1091073418 225.50 226.50 225.00 226.00 1.50 0.67% 225.50 103 226.00 83 25.11
2017-02-16 2912 1688682 990 384421976 226.50 228.00 226.50 227.50 1.50 0.66% 227.50 324 228.00 105 25.28
2017-02-17 2912 1154258 712 261245164 228.00 228.00 225.50 226.00 1.50 -0.66% 225.50 46 226.00 81 25.11
2017-02-18 2912 121333 142 27519753 226.50 227.50 226.00 226.00 0.00 0% 226.00 48 227.00 45 25.11
2017-02-20 2912 2936258 536 665912568 227.50 228.00 225.00 228.00 2.00 0.88% 227.00 122 228.00 97 25.33
2017-02-21 2912 933448 678 211501914 227.50 227.50 226.00 226.50 1.50 -0.66% 226.00 66 226.50 92 25.17
2017-02-22 2912 1372520 960 310056040 226.50 227.50 225.00 225.00 1.50 -0.66% 225.00 200 226.00 89 25.00
2017-02-23 2912 3728656 1846 847859412 228.00 229.50 225.00 225.00 0.00 0% 225.00 332 226.00 121 25.00
2017-02-24 2912 2121490 940 479775230 226.00 227.00 225.50 225.50 0.50 0.22% 225.50 167 226.50 179 23.84
2017-03-01 2912 2043905 1368 458833705 225.00 225.50 223.50 223.50 2.00 -0.89% 223.50 23 224.00 1 23.63
2017-03-02 2912 2495940 1288 560609206 223.50 225.00 223.50 225.00 1.50 0.67% 224.50 72 225.00 41 23.78
2017-03-03 2912 2078491 1230 464895805 224.50 225.00 222.50 224.00 1.00 -0.44% 224.00 51 224.50 47 23.68
2017-03-06 2912 2482375 1106 557679875 224.00 225.50 224.00 224.00 0.00 0% 224.00 452 224.50 8 23.68
2017-03-07 2912 1947859 936 437870094 224.50 225.50 224.00 225.00 1.00 0.45% 224.50 120 225.00 87 23.78
2017-03-08 2912 1791052 1199 402544252 225.50 226.00 224.00 225.00 0.00 0% 224.50 41 225.00 93 23.78
2017-03-09 2912 3435758 1522 770835823 225.00 225.50 223.50 224.00 1.00 -0.44% 224.00 97 224.50 2 23.68
2017-03-10 2912 2332899 766 521872815 223.00 224.00 223.00 223.00 1.00 -0.45% 223.00 447 224.00 75 23.57
2017-03-13 2912 3617650 2280 827315460 226.00 232.00 225.00 231.50 8.50 3.81% 231.50 244 232.00 112 24.47
2017-03-14 2912 5166132 3057 1229280152 235.00 240.50 234.00 237.00 5.50 2.38% 237.00 11 237.50 13 25.05
2017-03-15 2912 2572955 1696 614103301 239.50 240.00 237.00 237.50 0.50 0.21% 237.50 61 238.00 3 25.11
2017-03-16 2912 2470348 1855 598911044 238.50 244.00 238.50 243.50 6.00 2.53% 243.00 35 243.50 86 25.74
2017-03-17 2912 1715694 1286 415446948 244.00 244.50 240.50 242.00 1.50 -0.62% 241.50 29 242.00 5 25.58
2017-03-20 2912 1497462 1291 365434228 242.50 245.00 241.50 245.00 3.00 1.24% 244.50 1 245.00 114 25.90
2017-03-21 2912 2505385 1851 618111480 246.00 249.50 244.00 249.50 4.50 1.84% 249.50 148 250.00 260 26.37
2017-03-22 2912 1461746 1323 358891629 247.50 247.50 244.50 245.50 4.00 -1.6% 245.00 26 245.50 2 25.95
2017-03-23 2912 943713 876 230513472 247.00 247.00 243.50 245.00 0.50 -0.2% 244.50 21 245.00 9 25.90
2017-03-24 2912 948378 762 232915488 245.50 247.00 244.00 247.00 2.00 0.82% 246.50 24 247.00 90 26.11
2017-03-27 2912 668665 572 163880425 246.00 246.00 243.00 246.00 1.00 -0.4% 245.00 46 246.00 55 26.00
2017-03-28 2912 1246234 813 307503443 246.00 248.00 244.00 248.00 2.00 0.81% 247.00 27 248.00 85 26.22
2017-03-29 2912 1052406 860 261874782 247.00 250.00 246.00 248.50 0.50 0.2% 248.00 60 248.50 2 26.27
2017-03-30 2912 1097729 688 272662271 250.00 250.00 246.50 249.00 0.50 0.2% 247.00 1 249.00 44 26.32
2017-03-31 2912 2360624 1057 591973752 250.00 251.00 249.50 250.00 1.00 0.4% 250.00 30 250.50 1 26.43
2017-04-05 2912 2942023 2354 758123611 252.00 261.00 252.00 259.50 9.50 3.8% 257.00 19 259.50 60 27.43
2017-04-06 2912 1603951 1133 409455005 256.00 257.50 254.00 256.50 3.00 -1.16% 256.00 1 256.50 30 27.11
2017-04-07 2912 1034035 863 264446969 255.00 258.00 253.50 258.00 1.50 0.58% 257.00 19 258.00 60 27.27
2017-04-10 2912 548946 508 140479730 256.00 258.00 255.00 256.50 1.50 -0.58% 255.50 1 256.50 5 27.11
2017-04-11 2912 1166580 1011 301884140 258.50 260.00 256.50 260.00 3.50 1.36% 259.50 11 260.00 47 27.48
2017-04-12 2912 1407910 954 363900780 259.50 260.00 256.00 258.00 2.00 -0.77% 258.00 13 259.00 11 27.27
2017-04-13 2912 471391 351 120713889 256.00 258.00 255.50 255.50 2.50 -0.97% 255.50 47 256.00 4 27.01
2017-04-14 2912 455564 279 116200756 255.00 257.00 254.00 255.00 0.50 -0.2% 255.00 39 255.50 4 26.96
2017-04-17 2912 352187 284 89665998 253.50 256.50 253.50 255.00 0.00 0% 254.50 50 255.00 81 26.96
2017-04-18 2912 787704 444 200684020 255.50 255.50 254.00 254.50 0.50 -0.2% 254.50 46 255.00 11 26.90
2017-04-19 2912 1233135 770 313082081 252.50 254.50 252.50 254.00 0.50 -0.2% 254.00 5 254.50 28 26.85
2017-04-20 2912 1566679 1116 402737182 252.00 259.00 252.00 259.00 5.00 1.97% 258.00 66 259.00 5 27.38
2017-04-21 2912 1316063 784 337696128 259.50 259.50 255.50 258.00 1.00 -0.39% 256.50 83 258.00 141 27.27
2017-04-24 2912 932453 558 240163968 256.00 258.50 256.00 257.50 0.50 -0.19% 257.50 58 258.00 15 27.22
2017-04-25 2912 1563702 1238 407945222 259.50 262.50 258.00 262.50 5.00 1.94% 262.00 21 263.00 113 27.75
2017-04-26 2912 2141579 1682 570061793 264.00 268.50 262.00 268.50 6.00 2.29% 268.00 5 268.50 41 28.38
2017-04-27 2912 1836470 1418 479691427 265.50 265.50 260.00 260.50 8.00 -2.98% 260.50 142 261.50 40 27.54
2017-04-28 2912 1236641 867 323171116 263.50 263.50 260.00 262.50 2.00 0.77% 262.00 1 262.50 16 27.75
2017-05-02 2912 1716249 1253 448749238 261.00 262.50 260.00 262.00 0.50 -0.19% 262.00 3 262.50 14 27.70
2017-05-03 2912 585138 534 152868945 261.00 262.00 260.50 262.00 0.00 0% 261.00 15 262.00 114 27.70
2017-05-04 2912 1366567 708 357506084 261.00 263.00 260.00 261.50 0.50 -0.19% 261.00 1 261.50 24 27.64
2017-05-05 2912 834740 718 217185640 261.00 261.50 258.50 260.50 1.00 -0.38% 260.50 41 261.00 1 27.54
2017-05-08 2912 1467572 771 381180470 262.50 262.50 259.00 259.50 1.00 -0.38% 259.50 21 260.00 6 27.43
2017-05-09 2912 1502709 1205 394850308 261.00 266.50 260.00 264.00 4.50 1.73% 263.50 3 264.00 83 27.91
2017-05-10 2912 1565283 1318 421535844 267.50 270.00 267.50 270.00 6.00 2.27% 269.50 6 270.00 248 27.72
2017-05-11 2912 3013547 2290 834150674 270.00 286.00 270.00 276.50 6.50 2.41% 276.00 3 276.50 4 28.39
2017-05-12 2912 1024029 889 280895947 278.00 278.00 272.00 275.00 1.50 -0.54% 274.00 9 275.00 146 28.23
2017-05-15 2912 595321 590 162816780 275.00 276.00 272.00 273.50 1.50 -0.55% 273.50 4 274.00 35 28.08
2017-05-16 2912 1621831 1187 445863565 273.50 277.50 272.00 277.50 4.00 1.46% 276.00 2 277.50 49 28.49
2017-05-17 2912 870086 756 238010978 274.50 276.00 272.00 273.50 4.00 -1.44% 273.00 13 273.50 13 28.08
2017-05-18 2912 1376692 999 370147340 270.00 270.50 267.00 269.00 4.50 -1.65% 268.50 6 269.00 9 27.62
2017-05-19 2912 1154428 920 311222560 270.50 271.50 268.50 268.50 0.50 -0.19% 268.50 9 270.00 79 27.57
2017-05-22 2912 660101 572 178027770 270.00 270.50 268.50 269.50 1.00 0.37% 269.00 35 269.50 41 27.67
2017-05-23 2912 1773766 1513 491005948 273.00 280.00 272.00 278.00 8.50 3.15% 277.00 41 278.00 69 28.54
2017-05-24 2912 2683674 1739 755701068 278.00 284.50 277.50 281.50 3.50 1.26% 281.00 62 281.50 31 28.90
2017-05-25 2912 1990183 1102 549347624 280.50 280.50 273.50 276.00 5.50 -1.95% 275.50 23 276.00 47 28.34
2017-05-26 2912 1396593 1201 384430575 277.50 278.50 273.50 274.00 2.00 -0.72% 274.00 12 274.50 1 28.13
2017-05-31 2912 2174952 1430 589392040 276.50 276.50 269.00 269.00 5.00 -1.82% 269.00 9 270.00 3 27.62
2017-06-01 2912 1728874 1420 470614102 272.50 273.50 271.00 273.00 4.00 1.49% 272.50 13 273.00 139 28.03
2017-06-02 2912 499030 465 136795220 274.00 275.00 272.50 275.00 2.00 0.73% 274.00 5 275.00 166 28.23
2017-06-03 2912 144236 121 39370400 274.50 274.50 272.50 273.00 2.00 -0.73% 272.50 35 273.00 53 28.03
2017-06-06 2912 837549 729 228309828 275.00 275.00 271.50 272.00 3.00 -0.37% 271.50 12 272.00 7 27.93
2017-06-07 2912 1413179 1155 390026843 272.00 279.00 272.00 278.50 6.50 2.39% 278.00 4 278.50 20 28.59
2017-06-08 2912 754985 690 209403330 278.50 278.50 275.50 278.50 0.00 0% 278.00 6 278.50 25 28.59
2017-06-09 2912 717304 620 198073208 278.00 278.00 275.00 276.00 2.50 -0.9% 276.00 67 276.50 14 28.34
2017-06-12 2912 1102436 1046 300782592 276.00 276.00 271.00 272.00 4.00 -1.45% 271.50 18 272.00 6 27.93
2017-06-13 2912 516148 474 141111904 275.00 275.50 271.50 273.00 1.00 0.37% 273.00 16 273.50 2 28.03
2017-06-14 2912 1061516 781 287410352 275.00 275.00 268.50 272.00 1.00 -0.37% 271.00 5 272.00 13 27.93
2017-06-15 2912 748194 624 203216268 271.50 273.00 270.00 272.00 0.00 0% 271.50 21 272.00 57 27.93
2017-06-16 2912 989035 596 269168529 271.00 273.00 271.00 272.50 0.50 0.18% 272.00 2 272.50 66 27.98
2017-06-19 2912 493666 422 133547486 272.00 272.00 270.00 270.00 2.50 -0.92% 270.00 8 271.50 27 27.72
2017-06-20 2912 501847 465 135962955 272.50 272.50 270.00 271.00 1.00 0.37% 271.00 7 271.50 2 27.82
2017-06-21 2912 1240791 876 332853665 270.50 270.50 266.50 268.00 3.00 -1.11% 268.00 3 268.50 1 27.52
2017-06-22 2912 938185 780 251297580 268.00 269.00 267.00 268.00 0.00 0% 267.50 8 268.00 7 27.52
2017-06-23 2912 611109 493 164598430 268.00 270.00 267.50 270.00 2.00 0.75% 269.50 10 270.00 74 27.72
2017-06-26 2912 1885434 1699 520783686 271.00 279.00 271.00 279.00 9.00 3.33% 278.50 37 279.00 109 28.64
2017-06-27 2912 1628137 1393 450202449 281.50 281.50 273.50 275.50 3.50 -1.25% 275.00 2 275.50 26 28.29
2017-06-28 2912 926468 815 253229264 275.00 275.00 272.00 273.00 2.50 -0.91% 273.00 26 273.50 10 28.03
2017-06-29 2912 1099281 916 301629346 275.50 275.50 272.50 273.50 0.50 0.18% 273.00 3 273.50 13 28.08
2017-06-30 2912 657514 497 180208875 275.50 275.50 273.50 273.50 0.00 0% 273.50 18 274.50 5 28.08
2017-07-03 2912 1264181 996 344324137 273.50 273.50 271.00 272.50 1.00 -0.37% 272.00 36 272.50 12 27.98
2017-07-04 2912 1041836 882 281696856 272.00 272.50 268.50 269.50 3.00 -1.1% 269.00 12 269.50 23 27.67
2017-07-05 2912 1754042 944 474980855 269.50 272.00 269.00 271.50 2.00 0.74% 271.00 4 271.50 11 27.87
2017-07-06 2912 1253123 622 338893126 271.50 272.00 269.00 272.00 0.50 0.18% 271.00 1 272.00 17 27.93
2017-07-07 2912 917863 703 249385736 271.50 272.50 270.00 272.00 0.00 0% 271.50 25 272.00 7 27.93
2017-07-10 2912 836459 680 226824889 272.00 272.50 270.50 271.00 1.00 -0.37% 271.00 10 271.50 1 27.82
2017-07-11 2912 1328651 1053 364747874 273.00 275.50 272.50 275.00 4.00 1.48% 274.50 1 275.00 114 28.23
2017-07-12 2912 937274 867 256073028 276.00 276.00 271.00 272.00 3.00 -1.09% 271.50 10 272.00 4 27.93
2017-07-13 2912 795777 662 217509499 273.50 274.00 272.50 273.50 1.50 0.55% 273.00 15 273.50 2 28.08
2017-07-14 2912 508105 396 139038712 273.50 275.00 272.50 273.50 0.00 0% 273.50 2 274.00 44 28.08
2017-07-17 2912 404559 382 111126166 274.00 276.00 273.50 275.00 1.50 0.55% 274.50 8 275.00 2 28.23
2017-07-18 2912 1111784 941 306968884 275.00 278.50 273.50 277.50 2.50 0.91% 277.00 22 277.50 9 28.49
2017-07-19 2912 681406 647 188825462 277.50 278.00 276.00 277.50 0.00 0% 277.00 33 277.50 19 28.49
2017-07-20 2912 402221 370 110453217 277.50 277.50 274.00 274.50 3.00 -1.08% 274.50 20 275.00 19 28.18
2017-07-21 2912 649129 520 178246034 275.00 275.50 273.00 274.50 0.00 0% 274.50 61 275.00 19 28.18
2017-07-24 2912 2339199 1572 649026714 275.00 281.00 275.00 277.50 3.00 1.09% 277.50 35 278.00 18 28.49
2017-07-25 2912 2043019 1576 576343858 278.00 285.00 278.00 284.50 7.00 2.52% 283.50 31 284.50 9 29.21
2017-07-26 2912 2463774 1852 711063513 288.00 290.00 287.50 288.50 4.00 1.41% 288.50 28 289.00 8 29.62
2017-07-28 2912 9195266 6572 2147483647 274.00 274.00 261.00 266.00 0.00 -7.8% 265.50 64 266.00 37 27.31
2017-07-31 2912 4567498 3048 1174861708 265.00 265.00 255.50 256.00 10.00 -3.76% 256.00 35 256.50 10 26.28
2017-08-01 2912 6571359 3968 1706948699 256.00 261.50 256.00 259.50 3.50 1.37% 259.50 219 260.00 4 26.64
2017-08-02 2912 3044365 2196 776232535 253.50 257.00 251.50 257.00 0.00 -0.96% 256.50 62 257.00 93 26.39
2017-08-03 2912 3680990 2387 933922620 256.50 256.50 251.50 254.00 3.00 -1.17% 254.00 30 254.50 22 25.55
2017-08-04 2912 3649685 1990 919781305 254.00 254.50 251.00 252.00 2.00 -0.79% 252.00 17 252.50 2 25.35
2017-08-07 2912 2305746 1319 581116083 253.00 253.50 251.00 251.00 1.00 -0.4% 251.00 61 251.50 20 25.25
2017-08-08 2912 2691019 1486 681792083 251.50 254.50 251.50 253.50 2.50 1% 253.50 3 254.00 42 25.50
2017-08-09 2912 1879243 1079 476540365 253.50 254.00 252.50 253.50 0.00 0% 253.50 176 254.00 58 25.50
2017-08-10 2912 1668646 1189 421021084 253.00 253.50 251.00 253.00 0.50 -0.2% 252.50 179 253.00 4 25.45
2017-08-11 2912 986160 752 248557980 250.50 253.00 250.50 252.50 0.50 -0.2% 252.50 252 253.00 44 25.40
2017-08-14 2912 911970 620 230382910 252.00 253.00 252.00 252.50 0.00 0% 252.00 39 252.50 5 25.40
2017-08-15 2912 1238134 954 314358670 253.00 256.50 252.50 253.50 1.00 0.4% 253.50 32 254.00 45 25.50
2017-08-16 2912 1387749 894 351107747 253.50 254.50 251.00 252.50 1.00 -0.39% 252.00 65 252.50 18 25.40
2017-08-17 2912 1741078 1184 438665234 251.50 253.00 251.00 252.00 0.50 -0.2% 252.00 125 252.50 11 25.35
2017-08-18 2912 2225410 1241 557375820 251.50 251.50 248.50 250.50 1.50 -0.6% 250.00 403 250.50 44 25.20
2017-08-21 2912 5826048 759 1456542548 250.00 251.50 249.50 250.00 0.50 -0.2% 250.00 192 250.50 22 25.15
2017-08-22 2912 1891994 1162 470792343 250.00 251.00 247.50 248.00 2.00 -0.8% 248.00 246 248.50 13 24.95
2017-08-23 2912 1789680 1043 447430301 249.00 251.00 249.00 250.00 2.00 0.81% 250.00 111 250.50 16 25.15
2017-08-24 2912 1462968 1099 365415975 250.00 251.50 248.50 249.50 0.50 -0.2% 249.50 9 250.00 72 25.10
2017-08-25 2912 1034304 939 259877253 249.50 252.00 249.50 252.00 2.50 1% 251.00 8 252.00 13 25.35
2017-08-28 2912 789986 708 199920943 252.50 254.00 252.50 253.00 1.00 0.4% 252.50 180 253.00 9 25.45
2017-08-29 2912 1199747 898 301916491 252.00 252.50 251.00 252.00 1.00 -0.4% 252.00 13 252.50 20 25.35
2017-08-30 2912 771247 603 194632738 252.00 254.00 251.50 253.00 1.00 0.4% 252.50 21 253.00 2 25.45
2017-08-31 2912 1136708 828 286864624 253.00 253.00 251.50 252.50 0.50 -0.2% 252.50 30 253.00 25 25.40
2017-09-01 2912 878032 772 222549160 252.50 254.00 251.50 254.00 1.50 0.59% 253.50 82 254.00 10 25.55
2017-09-04 2912 551959 509 139163637 252.50 253.00 251.50 252.50 1.50 -0.59% 252.00 32 252.50 3 25.40
2017-09-05 2912 1653842 1048 414068255 252.50 253.00 249.50 250.00 2.50 -0.99% 249.50 59 250.00 34 25.15
2017-09-06 2912 1270397 754 317242147 249.00 251.00 249.00 250.00 0.00 0% 249.00 57 250.00 40 25.15
2017-09-07 2912 1410665 963 351131910 250.00 251.50 247.00 248.00 2.00 -0.8% 248.00 36 248.50 8 24.95
2017-09-08 2912 1109721 871 276042250 248.00 250.00 247.00 249.50 1.50 0.6% 249.50 10 250.00 66 25.10
2017-09-11 2912 1385369 1006 351179095 251.50 255.00 251.00 255.00 5.50 2.2% 254.50 13 255.00 7 25.65
2017-09-12 2912 790110 709 200319983 255.00 255.50 252.00 253.50 1.50 -0.59% 253.00 3 253.50 1 25.50
2017-09-13 2912 946532 722 237484289 254.50 254.50 250.00 250.50 3.00 -1.18% 250.50 87 251.00 31 25.20
2017-09-14 2912 1060696 785 265005076 249.50 251.50 249.00 249.50 1.00 -0.4% 249.50 37 250.00 80 25.10
2017-09-15 2912 1281182 533 322436564 249.50 252.50 249.50 252.00 2.50 1% 251.50 25 252.50 61 25.35
2017-09-18 2912 765195 713 194394030 252.50 255.00 252.50 254.00 2.00 0.79% 253.50 12 254.00 14 25.55
2017-09-19 2912 1266223 1097 317145973 255.00 255.00 248.00 250.50 3.50 -1.38% 250.50 22 251.00 30 25.20
2017-09-20 2912 577332 480 144845832 250.50 252.00 249.50 251.00 0.50 0.2% 250.50 9 251.00 27 25.25
2017-09-21 2912 874247 767 219885497 250.00 253.00 249.50 250.50 0.50 -0.2% 250.50 27 251.00 2 25.20
2017-09-22 2912 576481 576 144558453 250.50 252.00 249.50 251.50 1.00 0.4% 251.00 2 251.50 20 25.30
2017-09-25 2912 584165 500 145563250 250.50 250.50 248.50 249.50 2.00 -0.8% 249.00 116 249.50 22 25.10
2017-09-26 2912 1063316 705 267440947 249.50 253.50 249.50 252.00 2.50 1% 251.00 1 252.00 12 25.35
2017-09-27 2912 2009310 1265 510285940 253.00 256.00 252.00 255.00 3.00 1.19% 254.00 1 255.00 87 25.65
2017-09-28 2912 1141715 940 287801533 254.50 255.00 250.00 250.50 4.50 -1.76% 250.00 72 250.50 11 25.20
2017-09-29 2912 1359819 977 346271345 253.00 255.50 253.00 255.50 5.00 2% 254.00 29 255.50 84 25.70
2017-09-30 2912 95222 128 24175493 255.00 255.00 253.00 254.50 1.00 -0.39% 254.00 8 254.50 5 25.60
2017-10-02 2912 719683 602 183359982 255.00 256.50 253.50 254.00 0.50 -0.2% 254.00 35 254.50 49 25.55
2017-10-03 2912 1151414 596 291933656 254.00 255.00 252.50 252.50 1.50 -0.59% 252.50 28 253.00 26 25.40
2017-10-05 2912 524314 365 132689502 252.00 254.50 252.00 253.00 0.50 0.2% 252.50 13 253.00 3 25.45
2017-10-06 2912 221563 252 56217213 253.50 254.50 252.50 254.00 1.00 0.4% 253.00 38 254.00 14 25.55
2017-10-11 2912 2896104 1686 756911339 266.50 266.50 257.00 261.00 7.00 2.76% 261.00 6 261.50 10 26.26
2017-10-12 2912 1686057 1186 438526763 261.00 261.00 259.50 260.00 1.00 -0.38% 260.00 173 260.50 4 26.16
2017-10-13 2912 2345184 804 608192231 258.50 260.00 257.50 260.00 0.00 0% 259.50 2 260.00 121 26.16
2017-10-16 2912 1108437 577 288373620 260.00 260.50 259.50 260.50 0.50 0.19% 260.00 94 260.50 42 26.21
2017-10-17 2912 1671945 692 435913705 260.00 262.50 260.00 260.50 0.00 0% 260.50 52 261.00 28 26.21
2017-10-18 2912 1249310 767 327537720 262.00 263.00 260.50 262.50 2.00 0.77% 262.50 60 263.00 12 26.41
2017-10-19 2912 870141 630 229644224 263.00 265.00 263.00 264.00 1.50 0.57% 264.00 33 264.50 13 26.56
2017-10-20 2912 1123645 879 299903526 264.00 269.00 262.50 267.50 3.50 1.33% 267.50 86 268.00 19 26.91
2017-10-23 2912 1606157 1045 439144018 269.00 276.00 269.00 274.50 7.00 2.62% 274.50 17 275.00 61 27.62
2017-10-24 2912 1226359 869 334420648 273.50 274.50 271.00 273.50 1.00 -0.36% 273.50 23 274.00 56 27.52
2017-10-25 2912 880035 564 240724055 273.00 274.50 272.50 274.00 0.50 0.18% 274.00 1 274.50 41 27.57
2017-10-26 2912 816022 572 223238006 273.50 275.00 272.00 273.50 0.50 -0.18% 273.50 39 274.00 6 27.52
2017-10-27 2912 455010 359 124560218 273.00 274.50 272.50 274.00 0.50 0.18% 273.50 1 274.00 16 27.57
2017-10-30 2912 810301 693 219438071 271.00 273.00 269.50 271.00 3.00 -1.09% 271.00 1 271.50 29 27.26
2017-10-31 2912 769749 551 208581979 269.00 273.50 269.00 271.00 0.00 0% 271.00 131 271.50 13 27.26
2017-11-01 2912 791048 453 214870144 271.00 272.50 271.00 271.50 0.50 0.18% 271.50 61 272.00 8 27.31
2017-11-02 2912 1341353 893 368384887 273.00 276.00 273.00 274.00 2.50 0.92% 274.00 7 275.00 61 26.86
2017-11-03 2912 213265 231 58577110 275.50 275.50 274.00 275.00 1.00 0.36% 274.50 1 275.00 34 26.96
2017-11-06 2912 539898 430 147205802 271.50 274.00 271.50 273.50 1.50 -0.55% 273.50 55 274.00 24 26.81
2017-11-07 2912 600376 531 164833202 274.00 275.50 273.50 275.50 2.00 0.73% 274.50 1 275.50 47 27.01
2017-11-08 2912 491521 475 135004031 275.50 276.50 272.50 276.50 1.00 0.36% 276.00 25 276.50 24 27.11
2017-11-09 2912 823673 607 229305017 277.00 280.00 275.00 280.00 3.50 1.27% 279.00 24 280.00 100 27.45
2017-11-10 2912 342520 382 95574321 280.00 280.00 278.50 280.00 0.00 0% 279.50 2 280.00 43 27.45
2017-11-13 2912 429815 422 120872015 280.00 282.00 280.00 281.50 1.50 0.54% 281.00 10 282.00 54 27.60
2017-11-14 2912 727970 612 206653480 282.00 287.00 280.50 285.50 4.00 1.42% 285.50 4 286.00 3 27.99
2017-11-15 2912 638519 577 180605358 287.00 288.00 278.50 282.00 3.50 -1.23% 281.00 26 282.00 17 27.65
2017-11-16 2912 602275 457 167185955 279.50 279.50 276.50 277.00 5.00 -1.77% 277.00 49 277.50 3 27.16
2017-11-17 2912 953555 755 270715540 277.00 289.50 277.00 288.00 11.00 3.97% 287.50 3 288.00 5 28.24
2017-11-20 2912 463481 445 131215623 285.00 286.00 281.50 282.50 5.50 -1.91% 282.50 4 283.00 15 27.70
2017-11-21 2912 645949 531 182963516 282.50 286.50 280.50 285.00 2.50 0.88% 285.00 58 286.00 11 27.94
2017-11-22 2912 1140170 911 327447700 287.00 288.50 285.00 288.50 3.50 1.23% 288.00 6 288.50 34 28.28
2017-11-23 2912 440483 384 126232638 288.50 288.50 285.50 286.00 2.50 -0.87% 285.50 8 286.50 5 28.04
2017-11-24 2912 975890 757 276998608 287.00 287.00 283.00 283.50 2.50 -0.87% 283.50 47 284.50 23 27.79
2017-11-27 2912 1364274 358 384792268 285.00 285.50 281.00 282.50 1.00 -0.35% 282.00 7 282.50 13 27.70
2017-11-28 2912 1892032 835 545726713 281.50 290.00 281.50 289.50 7.00 2.48% 289.50 2 290.00 32 28.38
2017-11-29 2912 878934 487 251618238 289.00 290.00 285.00 286.50 3.00 -1.04% 286.00 2 286.50 16 28.09
2017-11-30 2912 1502347 481 426581868 287.00 287.00 282.50 284.00 2.50 -0.87% 283.50 18 284.50 32 27.84
2017-12-01 2912 1095338 675 313261778 285.50 287.00 284.00 285.50 1.50 0.53% 285.50 20 286.00 3 27.99
2017-12-04 2912 444529 439 126613010 285.50 286.00 283.00 285.00 0.50 -0.18% 285.00 17 285.50 13 27.94
2017-12-05 2912 942160 812 265498186 283.00 283.00 278.50 283.00 2.00 -0.7% 282.00 2 283.00 20 27.75
2017-12-06 2912 1525684 1284 420333468 280.00 281.00 273.50 276.00 7.00 -2.47% 275.50 3 276.00 19 27.06
2017-12-07 2912 1159637 976 318851538 276.00 279.50 273.50 273.50 2.50 -0.91% 273.50 65 274.00 1 26.81
2017-12-08 2912 1705275 1176 470234307 273.00 277.50 273.00 275.50 2.00 0.73% 275.50 63 276.00 50 27.01
2017-12-11 2912 690333 616 191569062 275.00 280.00 275.00 276.00 0.50 0.18% 276.00 34 276.50 1 27.06
2017-12-12 2912 1019066 626 282309377 276.00 279.00 275.00 277.50 1.50 0.54% 277.00 36 277.50 1 27.21
2017-12-13 2912 513721 406 141638571 278.00 278.00 275.00 275.00 2.50 -0.9% 275.00 31 276.50 1 26.96
2017-12-14 2912 623037 350 172733499 277.00 278.00 276.50 276.50 1.50 0.55% 276.50 4 277.00 1 27.11
2017-12-15 2912 1567892 705 433694619 279.00 279.00 273.50 277.50 1.00 0.36% 277.50 14 278.00 40 27.21
2017-12-18 2912 1100429 714 309575589 278.50 285.00 276.50 283.00 5.50 1.98% 282.50 10 283.50 20 27.75
2017-12-19 2912 1314999 938 363573722 283.00 283.50 275.00 276.00 7.00 -2.47% 276.00 89 277.00 22 27.06
2017-12-20 2912 724850 645 200521300 277.50 278.00 274.50 278.00 2.00 0.72% 277.50 8 278.00 23 27.25
2017-12-21 2912 771005 605 211277875 277.50 277.50 272.50 272.50 5.50 -1.98% 272.50 14 274.00 35 26.72
2017-12-22 2912 1025866 777 279483284 274.50 275.00 270.00 274.00 1.50 0.55% 274.00 1 274.50 42 26.86
2017-12-25 2912 140686 164 38411799 274.00 274.00 272.00 274.00 0.00 0% 273.50 2 274.50 12 26.86
2017-12-26 2912 129314 128 35392191 274.00 274.00 273.50 274.00 0.00 0% 273.50 35 274.00 2 26.86
2017-12-27 2912 160163 175 43946488 274.00 275.00 273.50 275.00 1.00 0.36% 274.50 11 275.00 3 26.96
2017-12-28 2912 1044587 968 292459947 277.00 283.50 274.00 283.50 8.50 3.09% 282.50 4 283.50 14 27.79
2017-12-29 2912 693485 511 195943740 281.50 284.00 280.50 284.00 0.50 0.18% 284.00 1 284.50 48 27.84