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　287.50
0
0%		284.50
-3
-1.04%		285.50
1
0.35%		283.00
-2.5
-0.88%		 　287.00
4
1.41%		286.50
-0.5
-0.17%		283.00
-3.5
-1.22%		284.00
1
0.35%		284.50
0.5
0.18%		 　286.00
1.5
0.53%		285.00
-1
-0.35%		288.00
3
1.05%		291.00
3
1.04%		287.50
-3.5
-1.2%		 　287.00
-0.5
-0.17%		288.50
1.5
0.52%		287.00
-1.5
-0.52%		291.00
4
1.39%		288.50
-2.5
-0.86%		 　291.50
3
1.04%		286.00
-5.5
-1.89%		288.50
2.5
0.87%		287.02
2 月291.50
3
1.04%		291.00
-0.5
-0.17%		 　288.50
-2.5
-0.86%		276.50
-12
-4.16%		280.00
3.5
1.27%		276.00
-4
-1.43%		273.00
-3
-1.09%		 　273.50
0.5
0.18%		 　　　　　　　280.50
7
2.56%		282.00
1.5
0.53%		287.00
5
1.77%		 　303.50
16.5
5.75%		294.50
-9
-2.97%		 286.74
3 月294.50
0
0%		290.50
-4
-1.36%		 　288.00
-2.5
-0.86%		287.50
-0.5
-0.17%		288.00
0.5
0.17%		287.00
-1
-0.35%		291.00
4
1.39%		 　293.00
2
0.69%		295.50
2.5
0.85%		292.00
-3.5
-1.18%		293.50
1.5
0.51%		 　　　298.50
5
1.7%		299.50
1
0.34%		294.50
-5
-1.67%		293.00
-1.5
-0.51%		 　295.00
2
0.68%		297.00
2
0.68%		297.00
0
0%		293.00
-4
-1.35%		296.00
3
1.02%		294.00
-2
-0.68%		293.3
4 月 295.50
1.5
0.51%		298.00
2.5
0.85%		 　　　　299.50
1.5
0.5%		302.50
3
1%		300.50
-2
-0.66%		301.50
1
0.33%		303.00
1.5
0.5%		 　300.50
-2.5
-0.83%		301.50
1
0.33%		302.50
1
0.33%		305.50
3
0.99%		303.50
-2
-0.65%		 　295.00
-8.5
-2.8%		295.00
0
0%		295.00
0
0%		293.00
-2
-0.68%		292.50
-0.5
-0.17%		 　292.50
0
0%		 298.1
5 月　294.50
2
0.68%		292.50
-2
-0.68%		290.50
-2
-0.68%		 　290.50
0
0%		293.50
3
1.03%		289.50
-4
-1.36%		301.00
11.5
3.97%		303.00
2
0.66%		 　302.00
-1
-0.33%		306.50
4.5
1.49%		307.50
1
0.33%		305.00
-2.5
-0.81%		312.00
7
2.3%		 　310.50
-1.5
-0.48%		305.50
-5
-1.61%		307.50
2
0.65%		311.00
3.5
1.14%		308.00
-3
-0.96%		 　307.00
-1
-0.32%		309.00
2
0.65%		305.00
-4
-1.29%		307.00
2
0.66%		302.63
6 月312.00
5
1.63%		 　315.00
3
0.96%		322.50
7.5
2.38%		319.00
-3.5
-1.09%		 316.00
-3
-0.94%		 　315.50
-0.5
-0.16%		317.50
2
0.63%		319.00
1.5
0.47%		313.50
-5.5
-1.72%		313.00
-0.5
-0.16%		 　　322.00
9
2.88%		323.00
1
0.31%		334.00
11
3.41%		331.00
-3
-0.9%		 　335.00
4
1.21%		349.00
14
4.18%		340.50
-8.5
-2.44%		341.00
0.5
0.15%		345.50
4.5
1.32%		 325.56
7 月　338.50
-7
-2.03%		339.50
1
0.3%		344.50
5
1.47%		341.50
-3
-0.87%		346.50
5
1.46%		 　351.50
5
1.44%		350.00
-1.5
-0.43%		353.00
3
0.86%		351.00
-2
-0.57%		356.00
5
1.42%		 　350.00
-6
-1.69%		347.50
-2.5
-0.71%		350.50
3
0.86%		349.00
-1.5
-0.43%		358.00
9
2.58%		 　372.00
14
3.91%		367.50
-4.5
-1.21%		331.00
-36.5
-9.93%		335.50
4.5
1.36%		330.50
-5
-1.49%		 　330.00
-0.5
-0.15%		336.50
6.5
1.97%		347.44
8 月306.00
-30.5
-9.06%		305.50
-0.5
-0.16%		310.00
4.5
1.47%		 　311.00
1
0.32%		309.00
-2
-0.64%		313.00
4
1.29%		307.00
-6
-1.92%		309.50
2.5
0.81%		 　307.00
-2.5
-0.81%		313.00
6
1.95%		315.50
2.5
0.8%		319.00
3.5
1.11%		317.50
-1.5
-0.47%		 　308.00
-9.5
-2.99%		317.50
9.5
3.08%		323.00
5.5
1.73%		324.00
1
0.31%		324.00
0
0%		 　326.50
2.5
0.77%		328.00
1.5
0.46%		330.50
2.5
0.76%		329.50
-1
-0.3%		335.00
5.5
1.67%		316.35
9 月 　327.50
-7.5
-2.24%		327.00
-0.5
-0.15%		322.00
-5
-1.53%		330.00
8
2.48%		332.50
2.5
0.76%		 　338.00
5.5
1.65%		347.00
9
2.66%		353.00
6
1.73%		363.00
10
2.83%		352.50
-10.5
-2.89%		 　357.00
4.5
1.28%		352.00
-5
-1.4%		359.00
7
1.99%		346.50
-12.5
-3.48%		355.00
8.5
2.45%		 　　350.50
-4.5
-1.27%		351.50
1
0.29%		360.00
8.5
2.42%		358.50
-1.5
-0.42%		 347.23
10 月357.50
-1
-0.28%		354.00
-3.5
-0.98%		355.00
1
0.28%		335.00
-20
-5.63%		335.50
0.5
0.15%		 　338.00
2.5
0.75%		346.00
8
2.37%		 319.00
-27
-7.8%		330.50
11.5
3.61%		 　333.50
3
0.91%		333.00
-0.5
-0.15%		326.00
-7
-2.1%		335.00
9
2.76%		335.00
0
0%		 　334.00
-1
-0.3%		329.50
-4.5
-1.35%		338.00
8.5
2.58%		338.00
0
0%		343.00
5
1.48%		 　338.00
-5
-1.46%		346.50
8.5
2.51%		349.00
2.5
0.72%		337.46
11 月344.50
-4.5
-1.29%		342.00
-2.5
-0.73%		 　338.50
-3.5
-1.02%		328.00
-10.5
-3.1%		316.50
-11.5
-3.51%		324.50
8
2.53%		317.50
-7
-2.16%		 　316.50
-1
-0.31%		316.00
-0.5
-0.16%		317.00
1
0.32%		 317.00
0
0%		 　320.00
3
0.95%		321.50
1.5
0.47%		322.00
0.5
0.16%		321.00
-1
-0.31%		319.50
-1.5
-0.47%		 　321.50
2
0.63%		322.50
1
0.31%		328.00
5.5
1.71%		323.50
-4.5
-1.37%		318.00
-5.5
-1.7%		 323.24
12 月　　318.50
0.5
0.16%		316.50
-2
-0.63%		318.00
1.5
0.47%		307.00
-11
-3.46%		313.00
6
1.95%		 　308.00
-5
-1.6%		319.50
11.5
3.73%		313.00
-6.5
-2.03%		318.50
5.5
1.76%		315.00
-3.5
-1.1%		 　316.00
1
0.32%		314.50
-1.5
-0.47%		319.50
5
1.59%		318.50
-1
-0.31%		309.50
-9
-2.83%		311.00
1.5
0.48%		 311.00
0
0%		308.50
-2.5
-0.8%		307.00
-1.5
-0.49%		312.00
5
1.63%		311.00
-1
-0.32%		　　　313.35

說明:最高漲幅:5.75%最低跌幅:-9.93% 最高價:372.00最低價:273.00平均價:315.63,灰色底表示週末,漲151天(615.5)元,跌134天(-598.5)元,平盤20天
6%=2,4%=6,3%=13,2%=23,1%=75,0%=52,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=10,-6%=20,-7%=42,-8%=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
2018-01-02 2912 908708 759 259480196 285.50 288.00 283.00 287.50 3.50 0% 287.00 8 287.50 35 28.19
2018-01-03 2912 702441 514 201117185 288.50 288.50 284.50 284.50 3.00 -1.04% 284.00 17 284.50 13 27.89
2018-01-04 2912 814565 647 232839590 286.50 287.50 284.50 285.50 1.00 0.35% 285.50 2 286.00 6 27.99
2018-01-05 2912 752140 673 213949182 286.50 287.00 282.00 283.00 2.50 -0.88% 283.00 8 283.50 17 27.75
2018-01-08 2912 694412 647 198043920 283.50 287.00 283.00 287.00 4.00 1.41% 286.50 7 287.00 29 28.14
2018-01-09 2912 715708 575 204319196 287.00 287.00 283.50 286.50 0.50 -0.17% 285.50 15 286.50 4 28.09
2018-01-10 2912 371140 321 105677677 286.50 287.50 283.00 283.00 3.50 -1.22% 283.00 32 284.00 4 27.75
2018-01-11 2912 774243 655 218383512 283.00 284.00 280.00 284.00 1.00 0.35% 283.50 2 284.00 30 27.84
2018-01-12 2912 715185 622 202530124 285.00 285.00 281.50 284.50 0.50 0.18% 283.50 27 284.50 3 27.89
2018-01-15 2912 1050665 462 300392430 287.00 288.00 284.00 286.00 1.50 0.53% 284.50 31 286.00 15 28.04
2018-01-16 2912 417293 288 118755071 286.00 286.00 283.00 285.00 1.00 -0.35% 284.50 42 285.00 62 27.94
2018-01-17 2912 761716 684 218011208 284.00 288.00 282.50 288.00 3.00 1.05% 287.50 1 288.00 109 28.24
2018-01-18 2912 1128075 866 327437750 289.00 293.00 285.50 291.00 3.00 1.04% 290.50 17 291.00 40 28.53
2018-01-19 2912 401868 384 115590984 291.00 291.00 285.50 287.50 3.50 -1.2% 286.50 1 287.50 45 28.19
2018-01-22 2912 565935 552 161393845 285.00 287.00 283.50 287.00 0.50 -0.17% 286.00 3 287.00 13 28.14
2018-01-23 2912 437365 399 125460567 287.00 288.50 285.50 288.50 1.50 0.52% 286.00 3 288.50 19 28.28
2018-01-24 2912 680895 534 195686306 285.00 289.50 284.50 287.00 1.50 -0.52% 286.50 34 287.00 2 28.14
2018-01-25 2912 762444 673 221083260 287.00 291.50 286.50 291.00 4.00 1.39% 289.00 8 291.00 43 28.53
2018-01-26 2912 442481 429 127911760 290.50 290.50 288.00 288.50 2.50 -0.86% 288.50 34 289.00 18 28.28
2018-01-29 2912 843075 693 243027250 288.50 291.50 285.00 291.50 3.00 1.04% 289.50 1 291.50 17 28.58
2018-01-30 2912 639263 567 183299839 291.00 291.00 285.00 286.00 5.50 -1.89% 286.00 4 286.50 109 28.04
2018-01-31 2912 733132 588 211539016 285.00 290.50 285.00 288.50 2.50 0.87% 288.50 2 289.00 83 28.28
2018-02-01 2912 522340 397 151629440 286.00 291.50 286.00 291.50 3.00 1.04% 291.00 4 291.50 21 28.58
2018-02-02 2912 453379 408 131768590 288.00 293.00 288.00 291.00 0.50 -0.17% 290.00 11 291.00 27 28.53
2018-02-05 2912 1032398 776 294577811 285.00 289.00 282.00 288.50 2.50 -0.86% 288.00 30 288.50 1 28.28
2018-02-06 2912 1879144 1473 521164032 281.00 283.00 274.00 276.50 12.00 -4.16% 276.50 59 277.00 142 27.11
2018-02-07 2912 1524497 1212 430133304 283.00 284.50 280.00 280.00 3.50 1.27% 280.00 28 280.50 3 27.45
2018-02-08 2912 914529 733 254610562 282.00 282.00 276.00 276.00 4.00 -1.43% 276.00 35 277.00 1 27.06
2018-02-09 2912 1924226 1295 527266898 273.50 278.00 272.00 273.00 3.00 -1.09% 273.00 44 274.50 1 26.76
2018-02-12 2912 1140531 837 313066284 273.50 277.00 273.00 273.50 0.50 0.18% 273.50 91 274.00 2 26.81
2018-02-21 2912 1942972 1259 545707912 280.00 282.50 278.00 280.50 7.00 2.56% 280.50 9 281.50 8 27.50
2018-02-22 2912 1224416 934 343859312 277.00 284.50 276.50 282.00 1.50 0.53% 282.00 8 283.50 2 27.65
2018-02-23 2912 1555195 936 443429625 283.00 287.00 281.50 287.00 5.00 1.77% 285.00 3 287.00 10 28.14
2018-02-26 2912 2797661 2367 856942577 315.00 315.00 299.00 303.50 16.50 5.75% 303.00 2 303.50 6 29.75
2018-02-27 2912 1595564 1270 474851641 305.00 305.00 294.50 294.50 9.00 -2.97% 294.50 56 296.00 4 28.87
2018-03-01 2912 1549319 1480 453298105 285.50 298.00 285.50 294.50 0.00 0% 294.50 28 295.00 7 9.87
2018-03-02 2912 1281324 1167 372455608 293.00 294.00 289.50 290.50 4.00 -1.36% 290.50 20 291.00 2 9.74
2018-03-05 2912 1450930 1205 421097810 292.00 294.50 288.00 288.00 2.50 -0.86% 288.00 20 289.50 13 9.65
2018-03-06 2912 1449506 1231 416748440 292.00 292.00 285.00 287.50 0.50 -0.17% 287.50 63 288.00 5 9.63
2018-03-07 2912 864842 673 249481760 287.00 290.00 287.00 288.00 0.50 0.17% 287.50 15 288.00 21 9.65
2018-03-08 2912 747380 596 215080650 288.00 289.00 287.00 287.00 1.00 -0.35% 287.00 95 288.00 17 9.62
2018-03-09 2912 558657 531 161929844 288.00 291.00 288.00 291.00 4.00 1.39% 290.00 5 291.00 44 9.75
2018-03-12 2912 1218482 1065 357342708 293.00 296.00 291.50 293.00 2.00 0.69% 292.50 16 293.00 18 9.82
2018-03-13 2912 813883 797 239579412 293.00 295.50 293.00 295.50 2.50 0.85% 295.00 49 295.50 18 9.90
2018-03-14 2912 1415399 1219 413073508 293.50 294.00 290.50 292.00 3.50 -1.18% 291.50 4 292.00 4 9.79
2018-03-15 2912 571761 531 167367234 291.00 293.50 291.00 293.50 1.50 0.51% 292.50 3 293.50 21 9.84
2018-03-20 2912 1461207 1244 433951282 298.00 300.50 294.50 298.50 0.50 1.7% 298.50 3 299.00 17 10.00
2018-03-21 2912 1080819 999 323950275 300.00 301.50 298.00 299.50 1.00 0.34% 299.00 17 299.50 7 10.04
2018-03-22 2912 1105643 1000 328386185 299.50 300.00 294.00 294.50 5.00 -1.67% 294.50 35 295.00 2 9.87
2018-03-23 2912 927100 744 271250000 289.50 295.00 289.50 293.00 1.50 -0.51% 292.50 56 293.00 3 9.82
2018-03-26 2912 966510 586 285652470 294.50 298.50 293.50 295.00 2.00 0.68% 295.00 1 295.50 34 9.89
2018-03-27 2912 751224 661 222782528 297.00 298.00 294.00 297.00 2.00 0.68% 296.50 1 297.00 6 9.95
2018-03-28 2912 363163 356 107899487 297.00 298.00 295.50 297.00 0.00 0% 297.00 6 297.50 26 9.95
2018-03-29 2912 805225 730 236978875 298.00 298.00 293.00 293.00 4.00 -1.35% 293.00 43 294.00 43 9.82
2018-03-30 2912 375937 349 111139352 295.00 296.00 294.00 296.00 3.00 1.02% 295.50 5 296.00 33 9.92
2018-03-31 2912 169101 208 49746295 297.50 297.50 293.00 294.00 2.00 -0.68% 294.00 1 295.00 3 9.85
2018-04-02 2912 285162 303 84074952 296.00 296.00 294.00 295.50 1.50 0.51% 295.00 1 295.50 5 9.90
2018-04-03 2912 943690 637 279808707 294.00 298.50 294.00 298.00 2.50 0.85% 297.50 13 298.00 8 9.99
2018-04-09 2912 913534 723 272448920 300.00 300.00 295.00 299.50 1.50 0.5% 299.00 7 299.50 29 10.04
2018-04-10 2912 1475285 1297 443696191 298.50 302.50 298.50 302.50 3.00 1% 302.00 1 302.50 99 10.14
2018-04-11 2912 503593 502 151609687 301.50 303.00 300.00 300.50 2.00 -0.66% 300.00 18 300.50 45 10.07
2018-04-12 2912 537262 513 162232474 300.50 304.50 300.00 301.50 1.00 0.33% 300.50 1 301.50 11 10.10
2018-04-13 2912 409329 397 123445687 301.00 303.00 300.00 303.00 1.50 0.5% 301.00 7 303.00 26 10.15
2018-04-16 2912 263106 286 79175512 301.50 302.00 300.00 300.50 2.50 -0.83% 300.50 19 301.00 6 10.07
2018-04-17 2912 784440 663 235132705 299.50 301.50 298.00 301.50 1.00 0.33% 300.50 2 301.50 18 10.10
2018-04-18 2912 423407 396 127889414 302.00 303.00 301.50 302.50 1.00 0.33% 301.50 48 302.50 6 10.14
2018-04-19 2912 750395 619 229156475 302.00 307.00 301.50 305.50 3.00 0.99% 305.00 17 306.00 41 10.24
2018-04-20 2912 1360897 692 411466351 302.00 305.00 301.00 303.50 2.00 -0.65% 303.00 1 303.50 21 10.17
2018-04-23 2912 1549446 1134 459198202 301.00 302.00 293.50 295.00 8.50 -2.8% 294.50 45 295.50 3 9.89
2018-04-24 2912 786688 599 232433486 295.50 297.50 294.00 295.00 0.00 0% 294.50 12 295.00 195 9.89
2018-04-25 2912 451517 393 132522306 294.00 295.00 292.00 295.00 0.00 0% 293.50 1 295.00 60 9.89
2018-04-26 2912 814664 622 239076349 293.00 295.00 292.00 293.00 2.00 -0.68% 293.00 2 293.50 58 9.82
2018-04-27 2912 891173 801 259547760 292.00 294.00 289.00 292.50 0.50 -0.17% 292.00 6 292.50 10 9.80
2018-04-30 2912 814083 648 237888528 292.50 294.00 291.00 292.50 0.00 0% 292.00 8 292.50 2 9.80
2018-05-02 2912 1191606 865 351809471 292.50 297.00 292.50 294.50 2.00 0.68% 294.50 6 295.00 7 9.87
2018-05-03 2912 710765 619 208490410 294.50 295.50 292.00 292.50 2.00 -0.68% 292.50 43 294.00 35 9.80
2018-05-04 2912 510287 504 148557936 292.00 292.50 290.00 290.50 2.00 -0.68% 290.50 2 291.00 2 9.74
2018-05-07 2912 298468 341 86822656 291.50 291.50 290.50 290.50 0.00 0% 290.50 24 291.50 15 9.74
2018-05-08 2912 733797 609 214233709 292.50 293.50 290.50 293.50 3.00 1.03% 291.00 17 293.50 3 9.84
2018-05-09 2912 902989 861 262062783 293.50 293.50 289.50 289.50 4.00 -1.36% 289.50 67 290.00 1 9.77
2018-05-10 2912 2047817 1662 609302100 293.00 302.50 291.50 301.00 11.50 3.97% 299.50 8 301.00 26 10.16
2018-05-11 2912 1373161 1142 417411122 302.50 306.50 302.00 303.00 2.00 0.66% 302.50 20 303.00 6 10.22
2018-05-14 2912 402240 392 121821090 304.50 305.00 302.00 302.00 1.00 -0.33% 302.00 23 303.00 48 10.19
2018-05-15 2912 1042616 955 318854380 305.00 308.00 303.50 306.50 4.50 1.49% 305.50 1 306.50 16 10.34
2018-05-16 2912 507912 463 155529572 306.00 307.50 304.00 307.50 1.00 0.33% 305.50 18 307.50 12 10.37
2018-05-17 2912 507866 484 155560630 306.00 307.50 305.00 305.00 2.50 -0.81% 305.00 22 306.00 2 10.29
2018-05-18 2912 1228875 906 381666460 305.00 312.00 304.00 312.00 7.00 2.3% 311.00 33 312.00 32 10.53
2018-05-21 2912 429581 464 133781878 313.00 315.00 310.00 310.50 1.50 -0.48% 310.00 11 310.50 11 10.48
2018-05-22 2912 578378 518 177327349 310.50 311.00 305.00 305.50 5.00 -1.61% 305.50 7 306.50 1 10.31
2018-05-23 2912 871872 707 268667376 305.50 310.00 305.50 307.50 2.00 0.65% 307.50 1 308.00 1 10.37
2018-05-24 2912 546651 518 168946310 309.50 311.00 307.00 311.00 3.50 1.14% 310.50 1 311.00 11 10.49
2018-05-25 2912 526981 531 162337629 307.50 309.00 307.50 308.00 3.00 -0.96% 307.50 48 308.00 3 10.39
2018-05-28 2912 240976 290 73910111 308.00 308.00 306.00 307.00 1.00 -0.32% 306.50 13 307.00 27 10.36
2018-05-29 2912 379992 374 117157528 308.00 310.00 307.50 309.00 2.00 0.65% 308.00 11 309.00 15 10.43
2018-05-30 2912 1406514 1045 431012298 307.50 309.50 305.00 305.00 4.00 -1.29% 305.00 2 306.00 5 10.29
2018-05-31 2912 2692734 1033 823134870 307.00 307.00 300.50 307.00 2.00 0.66% 307.00 13 307.50 14 10.36
2018-06-01 2912 684593 692 212587830 304.50 312.00 304.50 312.00 5.00 1.63% 311.00 15 312.00 78 10.53
2018-06-04 2912 881726 842 276910964 313.00 315.00 310.50 315.00 3.00 0.96% 314.00 15 315.00 14 10.63
2018-06-05 2912 1431324 992 457940961 315.00 322.50 312.50 322.50 7.50 2.38% 320.50 14 322.50 35 10.88
2018-06-06 2912 889450 888 283697763 320.00 320.00 318.00 319.00 3.50 -1.09% 319.00 15 319.50 2 10.76
2018-06-08 2912 540793 459 169907088 312.50 316.50 312.50 316.00 1.50 -0.94% 315.00 1 316.00 34 10.66
2018-06-11 2912 411964 436 130032121 316.00 316.00 314.50 315.50 0.50 -0.16% 315.50 19 316.00 14 10.64
2018-06-12 2912 770084 601 243769544 315.50 319.00 315.00 317.50 2.00 0.63% 317.50 12 318.00 14 10.71
2018-06-13 2912 761656 694 243518764 319.00 321.00 318.50 319.00 1.50 0.47% 318.50 9 319.00 3 10.76
2018-06-14 2912 1133878 955 357479192 318.00 318.00 313.50 313.50 5.50 -1.72% 313.50 7 314.00 3 10.58
2018-06-15 2912 2590832 1307 808283908 313.50 315.00 309.00 313.00 0.50 -0.16% 312.50 13 313.00 47 10.56
2018-06-19 2912 3215608 1993 1034410280 314.00 324.50 313.50 322.00 9.00 2.88% 322.00 10 322.50 44 10.86
2018-06-20 2912 2757159 1968 910203607 322.00 339.00 321.00 323.00 1.00 0.31% 323.00 19 323.50 1 10.90
2018-06-21 2912 1947439 1760 650979888 333.00 338.50 327.00 334.00 11.00 3.41% 334.00 24 334.50 41 11.27
2018-06-22 2912 1582863 1105 521935613 332.00 332.00 325.50 331.00 3.00 -0.9% 330.00 1 331.00 17 11.17
2018-06-25 2912 1515890 1306 509495650 337.00 338.50 331.00 335.00 4.00 1.21% 335.00 157 337.00 45 11.30
2018-06-26 2912 2443451 1936 852031118 337.00 361.50 334.00 349.00 14.00 4.18% 349.00 10 349.50 1 11.77
2018-06-27 2912 2207933 1714 754776746 346.00 348.50 338.50 340.50 8.50 -2.44% 340.50 33 341.50 5 11.49
2018-06-28 2912 1868265 1454 631587959 340.50 343.00 333.00 341.00 0.50 0.15% 340.50 2 341.00 11 11.50
2018-06-29 2912 3113251 2301 1076948135 343.50 354.50 342.50 345.50 4.50 1.32% 345.50 11 346.00 35 11.66
2018-07-02 2912 1133792 829 385478243 344.50 346.50 336.50 338.50 7.00 -2.03% 338.50 7 339.00 1 11.42
2018-07-03 2912 1267260 771 430509620 338.50 343.00 336.50 339.50 1.00 0.3% 339.50 12 340.50 2 11.45
2018-07-04 2912 763122 575 262959675 340.00 347.50 340.00 344.50 5.00 1.47% 344.00 2 344.50 7 11.62
2018-07-05 2912 781891 662 267385187 346.00 346.50 339.50 341.50 3.00 -0.87% 341.50 15 342.50 2 11.52
2018-07-06 2912 2172660 1466 754255777 343.00 350.50 343.00 346.50 5.00 1.46% 346.50 8 347.00 8 11.69
2018-07-09 2912 1196898 1082 421618096 350.50 355.00 350.00 351.50 5.00 1.44% 351.50 76 352.00 3 11.86
2018-07-10 2912 1062851 906 374304072 351.50 357.00 349.00 350.00 1.50 -0.43% 350.00 9 351.00 10 11.81
2018-07-11 2912 1122028 1062 395687384 352.00 355.50 350.00 353.00 3.00 0.86% 352.00 2 353.00 16 11.91
2018-07-12 2912 1592098 1138 555586420 344.00 353.00 343.00 351.00 2.00 -0.57% 351.00 3 352.00 3 11.84
2018-07-13 2912 2687870 805 952660600 355.00 356.00 352.50 356.00 5.00 1.42% 355.00 2 356.00 22 12.01
2018-07-16 2912 617647 580 217566857 357.50 357.50 350.00 350.00 6.00 -1.69% 350.00 13 351.50 1 11.81
2018-07-17 2912 1228923 1120 427275204 352.50 353.00 344.50 347.50 2.50 -0.71% 347.50 5 348.00 2 11.72
2018-07-18 2912 1718642 1240 602630316 347.50 355.00 346.00 350.50 3.00 0.86% 350.00 17 350.50 15 11.83
2018-07-19 2912 1484646 746 522099622 352.00 354.50 348.00 349.00 1.50 -0.43% 349.00 6 350.00 12 11.77
2018-07-20 2912 2667791 2178 964583678 352.00 368.50 351.00 358.00 9.00 2.58% 357.00 15 358.00 11 12.08
2018-07-23 2912 2472107 2178 921903804 363.50 378.00 363.50 372.00 14.00 3.91% 372.00 3 372.50 17 12.55
2018-07-24 2912 2210572 1808 814958068 373.00 374.00 364.50 367.50 4.50 -1.21% 367.50 1 368.00 42 12.40
2018-07-25 2912 5095309 4361 1740409786 361.00 361.00 331.00 331.00 36.50 -9.93% 331.00 418 332.00 10 11.17
2018-07-26 2912 2313517 1736 774531030 331.50 337.00 331.50 335.50 4.50 1.36% 335.00 1 335.50 64 11.32
2018-07-27 2912 1675556 1213 557393501 336.50 336.50 330.50 330.50 5.00 -1.49% 330.50 25 331.50 3 11.15
2018-07-30 2912 2142484 1158 705522902 326.00 333.50 326.00 330.00 0.50 -0.15% 330.00 1 331.00 8 11.13
2018-07-31 2912 2903142 1858 970867974 330.00 341.00 330.00 336.50 6.50 1.97% 335.50 7 336.50 7 11.35
2018-08-01 2912 3656609 2072 1122163790 307.50 310.00 304.00 306.00 0.00 -9.06% 306.00 6 306.50 3 10.32
2018-08-02 2912 2113064 1686 651094792 306.00 312.00 304.00 305.50 0.50 -0.16% 305.50 3 306.00 36 10.31
2018-08-03 2912 2001681 1581 620661653 310.00 313.00 307.00 310.00 4.50 1.47% 310.00 9 310.50 16 10.46
2018-08-06 2912 1360316 1236 426638367 313.00 317.50 310.00 311.00 1.00 0.32% 311.00 7 312.00 1 10.49
2018-08-07 2912 1129540 988 348988900 309.50 311.00 308.00 309.00 2.00 -0.64% 308.50 5 309.00 3 10.48
2018-08-08 2912 1349260 1151 421970140 310.50 315.00 310.50 313.00 4.00 1.29% 312.50 4 313.00 3 10.61
2018-08-09 2912 1251176 1108 386204960 312.50 313.00 307.00 307.00 6.00 -1.92% 307.00 96 307.50 13 10.41
2018-08-10 2912 661313 556 204471343 310.00 310.50 308.00 309.50 2.50 0.81% 309.00 1 309.50 39 10.50
2018-08-13 2912 725899 685 222864892 310.00 310.00 305.50 307.00 2.50 -0.81% 306.50 12 307.00 103 10.41
2018-08-14 2912 1568163 1255 487430682 308.00 313.00 308.00 313.00 6.00 1.95% 312.00 2 313.00 50 10.61
2018-08-15 2912 2118003 1804 671987939 317.50 320.00 315.00 315.50 2.50 0.8% 315.50 31 316.50 4 10.70
2018-08-16 2912 1410245 1126 449877900 318.00 320.00 317.50 319.00 3.50 1.11% 319.00 5 319.50 25 10.82
2018-08-17 2912 1510362 1227 479552616 319.00 319.50 316.00 317.50 1.50 -0.47% 317.00 3 317.50 14 10.77
2018-08-20 2912 1431101 1178 443201810 315.50 316.50 308.00 308.00 9.50 -2.99% 308.00 63 309.00 1 10.44
2018-08-21 2912 1495882 1344 471520094 311.50 317.50 310.50 317.50 9.50 3.08% 316.50 1 317.50 18 10.77
2018-08-22 2912 1804653 1349 583599919 322.50 325.00 321.50 323.00 5.50 1.73% 322.50 2 323.00 15 10.95
2018-08-23 2912 1270879 893 411190546 325.00 325.00 321.50 324.00 1.00 0.31% 323.00 2 324.00 64 10.99
2018-08-24 2912 567606 554 183260636 322.00 324.00 320.00 324.00 0.00 0% 323.50 7 324.00 64 10.99
2018-08-27 2912 960899 849 313871505 325.00 328.00 324.50 326.50 2.50 0.77% 326.00 6 326.50 8 11.07
2018-08-28 2912 700224 637 229548972 326.50 329.00 326.00 328.00 1.50 0.46% 327.50 17 328.00 20 11.12
2018-08-29 2912 937566 799 308317045 329.00 330.50 327.00 330.50 2.50 0.76% 328.50 25 330.50 6 11.21
2018-08-30 2912 1266440 1084 415068820 330.00 331.00 324.00 329.50 1.00 -0.3% 329.00 1 329.50 7 11.17
2018-08-31 2912 1431063 989 476931605 329.50 335.00 329.50 335.00 5.50 1.67% 333.50 13 335.00 20 11.36
2018-09-03 2912 535768 589 176437772 335.00 335.00 327.50 327.50 7.50 -2.24% 327.50 12 328.00 2 11.11
2018-09-04 2912 244972 262 80002769 327.00 327.50 326.00 327.00 0.50 -0.15% 326.50 1 327.00 20 11.09
2018-09-05 2912 906176 778 292879200 327.00 329.00 321.00 322.00 5.00 -1.53% 322.00 21 323.00 5 10.92
2018-09-06 2912 951307 902 311969310 322.00 332.00 322.00 330.00 8.00 2.48% 330.00 3 331.00 2 11.19
2018-09-07 2912 1146760 969 381614580 329.50 335.00 327.00 332.50 2.50 0.76% 332.50 24 334.00 19 11.28
2018-09-10 2912 1974369 1678 669249222 335.00 344.00 334.50 338.00 5.50 1.65% 338.00 20 338.50 9 11.46
2018-09-11 2912 1757435 1609 605166010 340.00 347.00 339.50 347.00 9.00 2.66% 346.00 2 347.00 68 11.77
2018-09-12 2912 1851151 1414 645373032 344.50 353.50 340.00 353.00 6.00 1.73% 352.50 1 353.00 14 11.97
2018-09-13 2912 2192402 1768 792856551 353.00 364.50 353.00 363.00 10.00 2.83% 362.00 4 363.00 5 12.31
2018-09-14 2912 2129640 1882 760416380 365.00 369.00 352.50 352.50 10.50 -2.89% 352.50 44 353.00 3 11.95
2018-09-17 2912 1222465 1114 436373223 352.50 358.50 352.00 357.00 4.50 1.28% 357.00 4 358.00 9 12.11
2018-09-18 2912 1502191 1339 530367423 357.00 358.00 351.50 352.00 5.00 -1.4% 352.00 22 353.00 1 11.94
2018-09-19 2912 843278 785 300299246 355.00 359.00 353.50 359.00 7.00 1.99% 358.50 1 359.00 45 12.17
2018-09-20 2912 1719706 1553 602011233 360.00 360.50 346.00 346.50 12.50 -3.48% 346.50 2 347.50 2 11.75
2018-09-21 2912 1489412 1162 526577936 349.50 355.00 349.50 355.00 8.50 2.45% 353.00 1 355.00 71 12.04
2018-09-25 2912 1256250 1073 438822500 349.00 351.00 347.50 350.50 4.50 -1.27% 350.00 6 350.50 15 11.89
2018-09-26 2912 871665 655 307394245 352.50 354.00 350.00 351.50 1.00 0.29% 351.50 8 353.50 36 11.92
2018-09-27 2912 1203537 1178 431322783 355.00 360.00 355.00 360.00 8.50 2.42% 359.50 1 360.00 45 12.21
2018-09-28 2912 1056473 704 378630054 358.00 360.00 357.00 358.50 1.50 -0.42% 358.50 10 359.00 25 12.16
2018-10-01 2912 493682 499 177224020 359.00 361.50 357.50 357.50 1.00 -0.28% 357.50 13 358.00 1 12.12
2018-10-02 2912 1117625 973 393278500 357.00 357.00 348.50 354.00 3.50 -0.98% 353.00 1 354.00 21 12.00
2018-10-03 2912 509317 510 180469185 354.00 355.00 352.00 355.00 1.00 0.28% 354.00 20 355.00 93 12.04
2018-10-04 2912 2713887 2347 925011080 352.50 353.00 335.00 335.00 20.00 -5.63% 335.00 48 336.00 2 11.36
2018-10-05 2912 1533063 1437 517060294 335.50 342.00 332.00 335.50 0.50 0.15% 335.50 8 337.00 1 11.38
2018-10-08 2912 1388399 1264 463514362 335.00 338.00 326.50 338.00 2.50 0.75% 337.00 13 338.00 16 11.46
2018-10-09 2912 1362101 1219 469803446 340.00 347.00 340.00 346.00 8.00 2.37% 345.00 12 346.00 42 11.73
2018-10-11 2912 4179752 3290 1338097396 331.50 331.50 316.00 319.00 27.00 -7.8% 318.50 30 319.00 47 10.82
2018-10-12 2912 2937599 2179 954660920 321.00 330.50 321.00 330.50 11.50 3.61% 330.50 4 331.00 16 11.21
2018-10-15 2912 2237719 1737 745263365 330.50 335.00 330.50 333.50 3.00 0.91% 332.00 5 333.50 3 11.31
2018-10-16 2912 1414077 1403 469681641 335.50 337.50 325.50 333.00 0.50 -0.15% 330.50 1 333.00 15 11.29
2018-10-17 2912 1160282 1163 382750496 333.00 336.00 326.00 326.00 7.00 -2.1% 326.00 32 327.00 10 11.05
2018-10-18 2912 2048778 1770 679956950 327.00 335.00 327.00 335.00 9.00 2.76% 334.50 13 335.00 56 11.36
2018-10-19 2912 3507304 1657 1175324840 334.50 337.00 332.00 335.00 0.00 0% 334.50 23 335.00 451 11.36
2018-10-22 2912 714915 627 238328130 334.00 335.00 332.00 334.00 1.00 -0.3% 332.50 5 334.00 16 11.33
2018-10-23 2912 1081976 816 356716828 334.00 334.00 327.50 329.50 4.50 -1.35% 329.50 1 330.00 23 11.17
2018-10-24 2912 2044620 1749 683826220 329.50 338.00 329.50 338.00 8.50 2.58% 337.50 2 338.50 21 11.46
2018-10-25 2912 1941190 1410 655174220 334.00 339.50 332.50 338.00 0.00 0% 338.00 34 338.50 9 11.46
2018-10-26 2912 1730507 1186 588089401 339.50 343.00 336.50 343.00 5.00 1.48% 342.50 11 343.00 17 11.63
2018-10-29 2912 2153755 1226 734641916 342.00 344.00 336.50 338.00 5.00 -1.46% 338.00 5 339.50 6 11.46
2018-10-30 2912 1418647 1260 490606170 341.00 349.00 340.00 346.50 8.50 2.51% 346.50 20 347.00 17 11.75
2018-10-31 2912 1699452 1118 592532748 346.00 350.00 346.00 349.00 2.50 0.72% 347.50 3 349.00 83 11.83
2018-11-01 2912 1764961 1346 606671506 345.50 347.00 341.00 344.50 4.50 -1.29% 344.00 6 344.50 2 11.68
2018-11-02 2912 1113270 832 382667355 347.50 347.50 341.50 342.00 2.50 -0.73% 342.00 1 342.50 1 11.60
2018-11-05 2912 1123376 854 379659716 341.00 341.00 335.00 338.50 3.50 -1.02% 338.00 5 338.50 7 11.60
2018-11-06 2912 2686950 2033 876503500 330.00 331.50 323.00 328.00 10.50 -3.1% 327.00 14 328.00 26 11.24
2018-11-07 2912 3258694 2527 1037590590 323.00 323.50 315.00 316.50 11.50 -3.51% 316.50 13 317.00 8 10.84
2018-11-08 2912 2520358 1843 816546708 320.00 327.50 320.00 324.50 8.00 2.53% 324.00 223 324.50 1 11.12
2018-11-09 2912 1459885 1358 465570085 320.50 322.00 317.00 317.50 7.00 -2.16% 317.00 86 317.50 262 10.88
2018-11-12 2912 1281236 1186 405939653 315.00 321.00 314.00 316.50 1.00 -0.31% 316.50 2 317.00 4 10.84
2018-11-13 2912 1823126 1535 574467124 313.00 318.00 313.00 316.00 0.50 -0.16% 316.00 6 316.50 16 10.83
2018-11-14 2912 1554704 1145 491703918 316.50 318.50 314.50 317.00 1.00 0.32% 317.00 8 318.50 13 10.86
2018-11-16 2912 1529868 1325 485128437 319.00 321.00 315.00 317.00 4.00 0% 316.50 2 317.00 2 10.86
2018-11-19 2912 1634310 1265 518772250 318.00 320.00 315.50 320.00 3.00 0.95% 319.50 1 320.00 20 10.96
2018-11-20 2912 860041 820 275433202 319.00 321.50 317.00 321.50 1.50 0.47% 321.00 7 321.50 29 11.01
2018-11-21 2912 893746 800 286484573 318.00 322.00 318.00 322.00 0.50 0.16% 321.50 38 322.00 49 11.03
2018-11-22 2912 477064 457 153010065 321.50 321.50 319.50 321.00 1.00 -0.31% 320.50 46 321.00 36 11.00
2018-11-23 2912 398318 401 127093760 321.00 321.00 318.00 319.50 1.50 -0.47% 319.00 1 319.50 18 10.95
2018-11-26 2912 1023206 812 330219504 320.00 325.50 319.50 321.50 2.00 0.63% 321.50 30 322.00 9 11.01
2018-11-27 2912 663795 533 213080080 320.00 322.50 319.50 322.50 1.00 0.31% 321.50 12 322.50 12 11.05
2018-11-28 2912 822665 807 267698120 322.50 328.00 322.00 328.00 5.50 1.71% 326.00 4 328.00 43 11.24
2018-11-29 2912 1104605 969 358875815 330.00 330.00 323.00 323.50 4.50 -1.37% 323.50 2 324.00 1 11.08
2018-11-30 2912 2630055 1648 841692545 325.50 326.50 316.00 318.00 5.50 -1.7% 318.00 11 318.50 44 10.89
2018-12-03 2912 1347785 1019 430858200 320.00 322.00 318.50 318.50 0.50 0.16% 318.50 73 319.00 3 10.91
2018-12-04 2912 1961580 1531 624182218 318.00 321.00 315.00 316.50 2.00 -0.63% 316.00 33 316.50 1 10.84
2018-12-05 2912 591682 644 188451876 319.50 320.00 317.00 318.00 1.50 0.47% 318.00 68 318.50 18 10.89
2018-12-06 2912 1903530 1584 590137300 318.00 318.00 307.00 307.00 11.00 -3.46% 307.00 46 308.00 15 10.52
2018-12-07 2912 572490 543 178756091 309.50 313.50 309.00 313.00 6.00 1.95% 313.00 50 313.50 7 10.72
2018-12-10 2912 840811 739 260060532 310.00 311.50 308.00 308.00 5.00 -1.6% 308.00 1 309.00 2 10.55
2018-12-11 2912 1458584 1091 462849190 311.00 319.50 310.00 319.50 11.50 3.73% 319.00 16 319.50 9 10.95
2018-12-12 2912 2000701 1421 627426856 320.00 320.50 312.00 313.00 6.50 -2.03% 313.00 50 313.50 3 10.72
2018-12-13 2912 1164618 1003 370673061 317.00 320.00 317.00 318.50 5.50 1.76% 317.50 2 318.50 16 10.91
2018-12-14 2912 1237802 1015 389640324 317.00 320.00 312.50 315.00 3.50 -1.1% 314.00 6 315.00 28 10.79
2018-12-17 2912 492625 463 155884792 315.50 318.00 315.00 316.00 1.00 0.32% 315.50 17 316.50 2 10.83
2018-12-18 2912 1842933 1408 573875328 314.00 314.50 306.00 314.50 1.50 -0.47% 313.50 2 314.50 18 10.77
2018-12-19 2912 876600 797 278804800 315.50 319.50 314.50 319.50 5.00 1.59% 319.00 25 319.50 41 10.95
2018-12-20 2912 825534 649 262499795 316.50 320.00 315.50 318.50 1.00 -0.31% 318.00 1 318.50 2 10.91
2018-12-21 2912 2553473 1773 792616973 315.50 316.50 308.50 309.50 9.00 -2.83% 309.00 131 309.50 3 10.60
2018-12-22 2912 245417 257 76629309 310.00 313.00 310.00 311.00 1.50 0.48% 311.00 19 311.50 1 10.65
2018-12-24 2912 584241 490 180910192 312.50 313.00 308.00 311.00 0.00 0% 309.50 2 311.00 9 10.65
2018-12-25 2912 326221 338 100413510 306.50 309.00 306.50 308.50 2.50 -0.8% 308.50 1 309.00 6 10.57
2018-12-26 2912 378483 411 116687980 309.00 310.50 307.00 307.00 1.50 -0.49% 307.00 16 307.50 1 10.52
2018-12-27 2912 988545 755 307198853 311.00 312.00 308.50 312.00 5.00 1.63% 311.00 1 312.00 17 10.69
2018-12-28 2912 578284 451 180222608 312.00 312.50 310.00 311.00 1.00 -0.32% 311.00 44 312.00 27 10.65