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　300.50
0
0%		299.50
-1
-0.33%		302.00
2.5
0.83%		 　313.00
11
3.64%		313.00
0
0%		319.50
6.5
2.08%		321.50
2
0.63%		321.00
-0.5
-0.16%		 　316.00
-5
-1.56%		316.00
0
0%		312.50
-3.5
-1.11%		314.50
2
0.64%		320.00
5.5
1.75%		 　317.00
-3
-0.94%		319.00
2
0.63%		317.00
-2
-0.63%		321.00
4
1.26%		323.00
2
0.62%		 　323.00
0
0%		323.00
0
0%		322.50
-0.5
-0.15%		 316.21
2 月　　　　　　　　　　318.00
-4.5
-1.4%		319.50
1.5
0.47%		313.50
-6
-1.88%		314.00
0.5
0.16%		 　　315.00
1
0.32%		312.00
-3
-0.95%		318.00
6
1.92%		317.00
-1
-0.31%		318.50
1.5
0.47%		 　317.00
-1.5
-0.47%		317.00
0
0%		318.50
1.5
0.47%		 313.67
3 月　　　304.00
-14.5
-4.55%		299.00
-5
-1.64%		299.50
0.5
0.17%		299.50
0
0%		298.00
-1.5
-0.5%		 　299.00
1
0.34%		299.00
0
0%		298.00
-1
-0.33%		294.00
-4
-1.34%		298.00
4
1.36%		 　296.50
-1.5
-0.5%		295.00
-1.5
-0.51%		297.00
2
0.68%		299.00
2
0.67%		297.00
-2
-0.67%		 　294.50
-2.5
-0.84%		294.50
0
0%		295.00
0.5
0.17%		297.50
2.5
0.85%		303.50
6
2.02%		 297.74
4 月298.00
-5.5
-1.81%		295.50
-2.5
-0.84%		293.00
-2.5
-0.85%		 　　　293.00
0
0%		293.50
0.5
0.17%		293.00
-0.5
-0.17%		292.00
-1
-0.34%		291.00
-1
-0.34%		 　290.50
-0.5
-0.17%		 288.50
-2
-0.69%		281.00
-7.5
-2.6%		282.00
1
0.36%		 　284.50
2.5
0.89%		285.50
1
0.35%		285.50
0
0%		284.00
-1.5
-0.53%		284.00
0
0%		 　284.00
0
0%		288.00
4
1.41%		 289
5 月　298.00
10
3.47%		299.00
1
0.34%		 　298.00
-1
-0.33%		298.50
0.5
0.17%		297.50
-1
-0.34%		290.50
-7
-2.35%		299.00
8.5
2.93%		 　300.00
1
0.33%		297.50
-2.5
-0.83%		300.00
2.5
0.84%		298.50
-1.5
-0.5%		298.00
-0.5
-0.17%		 　304.50
6.5
2.18%		 306.50
2
0.66%		306.00
-0.5
-0.16%		303.00
-3
-0.98%		 　308.00
5
1.65%		304.00
-4
-1.3%		305.00
1
0.33%		303.00
-2
-0.66%		301.00
-2
-0.66%		301.25
6 月 　304.00
3
1%		304.50
0.5
0.16%		303.00
-1.5
-0.49%		301.00
-2
-0.66%		 　　303.50
2.5
0.83%		301.00
-2.5
-0.82%		301.00
0
0%		304.50
3.5
1.16%		300.00
-4.5
-1.48%		 　302.00
2
0.67%		302.00
0
0%		306.00
4
1.32%		307.00
1
0.33%		305.50
-1.5
-0.49%		 　307.00
1.5
0.49%		304.50
-2.5
-0.81%		300.00
-4.5
-1.48%		301.50
1.5
0.5%		300.50
-1
-0.33%		 302.94
7 月300.50
0
0%		301.00
0.5
0.17%		304.00
3
1%		307.00
3
0.99%		304.00
-3
-0.98%		 　305.00
1
0.33%		302.50
-2.5
-0.82%		302.00
-0.5
-0.17%		302.50
0.5
0.17%		300.00
-2.5
-0.83%		 　303.50
3.5
1.17%		301.50
-2
-0.66%		301.00
-0.5
-0.17%		303.00
2
0.66%		306.50
3.5
1.16%		 　306.00
-0.5
-0.16%		304.00
-2
-0.65%		301.00
-3
-0.99%		304.00
3
1%		304.00
0
0%		 　304.00
0
0%		306.50
2.5
0.82%		300.00
-6.5
-2.12%		303.41
8 月298.00
-2
-0.67%		294.00
-4
-1.34%		 　292.50
-1.5
-0.51%		293.50
1
0.34%		293.00
-0.5
-0.17%		296.00
3
1.02%		 　　291.00
-5
-1.69%		292.50
1.5
0.52%		292.00
-0.5
-0.17%		290.50
-1.5
-0.51%		292.50
2
0.69%		 　290.50
-2
-0.68%		292.00
1.5
0.52%		290.00
-2
-0.68%		290.00
0
0%		288.50
-1.5
-0.52%		 　285.00
-3.5
-1.21%		283.50
-1.5
-0.53%		283.50
0
0%		288.00
4.5
1.59%		292.00
4
1.39%		 290.77
9 月　292.50
0.5
0.17%		285.00
-7.5
-2.56%		290.00
5
1.75%		291.50
1.5
0.52%		296.00
4.5
1.54%		 　295.50
-0.5
-0.17%		295.00
-0.5
-0.17%		297.50
2.5
0.85%		295.00
-2.5
-0.84%		 　　295.00
0
0%		297.00
2
0.68%		297.00
0
0%		296.00
-1
-0.34%		297.00
1
0.34%		 　295.00
-2
-0.67%		294.50
-0.5
-0.17%		293.50
-1
-0.34%		291.00
-2.5
-0.85%		290.00
-1
-0.34%		 293.06
10 月287.50
-2.5
-0.86%		286.00
-1.5
-0.52%		286.00
0
0%		286.00
0
0%		 　285.50
-0.5
-0.17%		288.00
2.5
0.88%		284.50
-3.5
-1.22%		 　　　289.00
4.5
1.58%		291.00
2
0.69%		293.00
2
0.69%		293.00
0
0%		295.00
2
0.68%		 　298.00
3
1.02%		309.00
11
3.69%		303.00
-6
-1.94%		305.00
2
0.66%		303.00
-2
-0.66%		 　302.50
-0.5
-0.17%		303.00
0.5
0.17%		305.50
2.5
0.83%		304.00
-1.5
-0.49%		294.9
11 月303.00
-1
-0.33%		 　306.00
3
0.99%		308.00
2
0.65%		308.00
0
0%		310.00
2
0.65%		309.00
-1
-0.32%		 　309.00
0
0%		308.00
-1
-0.32%		307.50
-0.5
-0.16%		306.00
-1.5
-0.49%		310.00
4
1.31%		 　310.00
0
0%		312.00
2
0.65%		312.00
0
0%		307.00
-5
-1.6%		312.00
5
1.63%		 　308.00
-4
-1.28%		310.50
2.5
0.81%		308.00
-2.5
-0.81%		308.50
0.5
0.16%		305.50
-3
-0.97%		 308.44
12 月　308.50
3
0.98%		309.00
0.5
0.16%		305.00
-4
-1.29%		304.00
-1
-0.33%		304.00
0
0%		 　304.00
0
0%		302.00
-2
-0.66%		302.50
0.5
0.17%		303.00
0.5
0.17%		303.00
0
0%		 　300.50
-2.5
-0.83%		303.50
3
1%		305.50
2
0.66%		305.00
-0.5
-0.16%		304.50
-0.5
-0.16%		 　308.50
4
1.31%		309.00
0.5
0.16%		310.00
1
0.32%		310.00
0
0%		309.00
-1
-0.32%		 　305.50
-3.5
-1.13%		304.00
-1.5
-0.49%		305.33

說明:最高漲幅:3.69%最低跌幅:-4.55% 最高價:323.00最低價:281.00平均價:301.17,灰色底表示週末,漲120天(334)元,跌139天(-382.5)元,平盤44天
4%=3,3%=3,2%=14,1%=63,0%=81,-0%=2,-1%=5,-2%=13,-3%=48,-4%=71,

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
2019-01-02 2912 2636374 2209 797720822 311.00 311.00 299.50 300.50 10.50 0% 300.50 2 301.00 8 10.29
2019-01-03 2912 1289566 1198 385621638 300.00 303.50 296.50 299.50 1.00 -0.33% 299.00 2 299.50 41 10.26
2019-01-04 2912 1855182 1547 557451646 298.00 303.50 298.00 302.00 2.50 0.83% 301.00 3 302.00 152 10.35
2019-01-07 2912 1899643 1619 590860064 307.00 313.00 306.00 313.00 11.00 3.64% 312.50 13 313.00 11 10.72
2019-01-08 2912 1073011 906 335933954 313.50 314.00 311.00 313.00 0.00 0% 312.00 4 313.00 121 10.72
2019-01-09 2912 2560671 2032 817444356 315.50 321.00 315.00 319.50 6.50 2.08% 319.00 1 319.50 42 10.95
2019-01-10 2912 1519554 1223 487124780 320.00 321.50 317.50 321.50 2.00 0.63% 320.00 234 321.50 26 11.01
2019-01-11 2912 676936 597 217168392 321.00 321.50 320.00 321.00 0.50 -0.16% 320.00 154 321.00 110 11.00
2019-01-14 2912 1140198 1004 358731654 315.00 316.00 312.50 316.00 5.00 -1.56% 315.00 5 316.50 35 10.83
2019-01-15 2912 1017315 663 321630080 316.50 317.00 313.50 316.00 0.00 0% 316.00 24 316.50 208 10.83
2019-01-16 2912 1258847 1001 394677305 316.00 316.00 312.00 312.50 3.50 -1.11% 312.50 6 313.00 1 10.71
2019-01-17 2912 1090099 932 342156095 315.00 315.00 312.50 314.50 2.00 0.64% 314.00 14 314.50 4 10.77
2019-01-18 2912 1413704 1052 449665808 314.00 320.00 314.00 320.00 5.50 1.75% 319.50 2 320.00 82 10.96
2019-01-21 2912 780943 536 248039259 320.00 320.00 316.00 317.00 3.00 -0.94% 317.00 17 318.00 21 10.86
2019-01-22 2912 581344 463 185042736 317.00 319.00 316.50 319.00 2.00 0.63% 318.00 17 319.00 89 10.93
2019-01-23 2912 550173 510 174690687 316.50 319.50 316.00 317.00 2.00 -0.63% 316.50 6 317.00 64 10.86
2019-01-24 2912 1651911 1201 528807842 319.00 321.00 317.50 321.00 4.00 1.26% 320.50 2 321.00 17 11.00
2019-01-25 2912 1205618 967 389089915 322.00 324.50 320.00 323.00 2.00 0.62% 322.00 19 323.00 42 11.07
2019-01-28 2912 851659 654 274476731 323.00 323.00 320.50 323.00 0.00 0% 322.50 37 323.00 124 11.07
2019-01-29 2912 786009 690 252967907 320.00 323.00 320.00 323.00 0.00 0% 322.00 6 323.00 328 11.07
2019-01-30 2912 1130573 846 364960362 322.50 324.50 320.00 322.50 0.50 -0.15% 322.00 2 322.50 88 11.05
2019-02-11 2912 1730993 1321 552863451 320.00 322.50 317.50 318.00 4.50 -1.4% 318.00 55 318.50 31 10.89
2019-02-12 2912 1035423 639 331093629 320.00 320.50 318.00 319.50 1.50 0.47% 319.50 2 320.00 236 10.95
2019-02-13 2912 1448482 1281 456788258 319.50 319.50 313.00 313.50 6.00 -1.88% 313.50 65 315.00 8 10.74
2019-02-14 2912 910900 778 286568500 312.50 316.50 312.50 314.00 0.50 0.16% 314.00 6 315.00 1 10.76
2019-02-18 2912 4624642 605 1465169372 317.00 317.00 315.00 315.00 2.00 0.32% 315.00 96 316.00 8 10.79
2019-02-19 2912 1129278 971 352584421 312.50 313.50 310.00 312.00 3.00 -0.95% 312.00 23 312.50 7 10.69
2019-02-20 2912 1991799 1475 631006381 312.00 318.00 311.00 318.00 6.00 1.92% 317.50 3 318.00 43 10.89
2019-02-21 2912 584833 526 184764727 316.00 318.00 315.00 317.00 1.00 -0.31% 316.50 6 317.00 6 10.86
2019-02-22 2912 1050303 918 332228869 317.00 318.50 314.00 318.50 1.50 0.47% 318.00 2 318.50 34 10.91
2019-02-25 2912 593939 456 188400560 318.50 318.50 316.00 317.00 1.50 -0.47% 316.50 19 317.00 1 10.86
2019-02-26 2912 1189811 748 377154854 317.00 318.00 316.00 317.00 0.00 0% 316.50 18 317.00 4 10.86
2019-02-27 2912 1765106 901 561985530 317.00 319.00 317.00 318.50 1.50 0.47% 318.50 9 319.00 15 10.91
2019-03-04 2912 4828473 3687 1493742597 318.50 318.50 304.00 304.00 14.50 -4.55% 304.00 64 305.00 1 30.96
2019-03-05 2912 3458497 2876 1041474588 304.50 308.50 299.00 299.00 5.00 -1.64% 299.00 35 300.00 314 30.45
2019-03-06 2912 2416648 1958 725201196 299.50 303.50 299.00 299.50 0.50 0.17% 299.50 36 300.00 211 30.50
2019-03-07 2912 2504830 1769 753792470 300.50 304.00 299.50 299.50 0.00 0% 299.50 44 300.00 7 30.50
2019-03-08 2912 1954296 1608 582162300 299.00 299.50 296.50 298.00 1.50 -0.5% 297.50 60 298.00 10 30.35
2019-03-11 2912 1322507 1194 395522331 300.00 301.50 298.00 299.00 1.00 0.34% 299.00 28 299.50 2 30.45
2019-03-12 2912 1704800 1377 509672393 298.00 300.00 298.00 299.00 0.00 0% 299.00 108 299.50 24 30.45
2019-03-13 2912 1993730 1498 592767470 298.00 298.50 296.00 298.00 1.00 -0.33% 298.00 7 298.50 50 30.35
2019-03-14 2912 2249414 2052 665805958 296.50 298.00 294.00 294.00 4.00 -1.34% 294.00 70 294.50 4 29.94
2019-03-15 2912 4747768 2470 1408033864 294.00 298.50 293.00 298.00 4.00 1.36% 298.00 3 298.50 34 30.35
2019-03-18 2912 1589127 1338 470428346 297.50 298.00 294.00 296.50 1.50 -0.5% 296.50 8 297.00 67 30.19
2019-03-19 2912 2487789 1442 734678613 295.50 296.50 294.50 295.00 1.50 -0.51% 295.00 371 295.50 1 30.04
2019-03-20 2912 1215137 1006 359741326 296.00 297.00 295.00 297.00 2.00 0.68% 296.50 1 297.00 16 30.24
2019-03-21 2912 1153115 818 342756000 297.00 299.00 296.00 299.00 2.00 0.67% 298.00 2 299.00 41 30.45
2019-03-22 2912 1313734 1226 389576232 299.00 299.00 295.00 297.00 2.00 -0.67% 296.00 10 297.00 42 30.24
2019-03-25 2912 1309464 1045 385037344 294.50 295.00 293.00 294.50 2.50 -0.84% 294.50 31 295.00 30 29.99
2019-03-26 2912 1049463 818 308080006 292.00 295.00 292.00 294.50 0.00 0% 294.50 9 295.00 38 29.99
2019-03-27 2912 1144749 947 335309704 294.50 297.50 293.50 295.00 0.50 0.17% 295.00 7 296.00 80 30.04
2019-03-28 2912 1003611 764 297982578 295.00 298.00 295.00 297.50 2.50 0.85% 297.50 3 298.00 45 30.30
2019-03-29 2912 2509694 1731 758219226 298.50 304.50 298.50 303.50 6.00 2.02% 303.00 58 303.50 11 30.91
2019-04-01 2912 1363572 1126 409177770 303.50 304.00 298.00 298.00 5.50 -1.81% 298.00 66 299.00 1 30.35
2019-04-02 2912 1334575 1218 394056350 296.50 297.00 294.00 295.50 2.50 -0.84% 295.50 37 296.00 2 30.09
2019-04-03 2912 1468053 1296 431035688 294.50 296.00 292.50 293.00 2.50 -0.85% 293.00 254 294.00 2 29.84
2019-04-08 2912 2719845 2152 796362775 292.50 294.00 292.00 293.00 0.00 0% 293.00 211 294.00 13 29.84
2019-04-09 2912 1688296 909 495627454 293.50 295.00 293.00 293.50 0.50 0.17% 293.50 129 294.00 7 29.89
2019-04-10 2912 1496902 1122 439059840 294.00 294.00 293.00 293.00 0.50 -0.17% 292.50 100 293.00 59 29.84
2019-04-11 2912 2769752 1530 809283752 293.00 294.00 291.00 292.00 1.00 -0.34% 292.00 99 292.50 79 29.74
2019-04-12 2912 1799234 1390 524018562 293.00 293.50 290.00 291.00 1.00 -0.34% 290.50 54 291.00 26 29.63
2019-04-15 2912 1805206 1533 525210652 291.00 292.00 290.00 290.50 0.50 -0.17% 290.50 122 291.00 45 29.58
2019-04-17 2912 2264316 1964 654250140 290.50 291.00 288.00 288.50 2.50 -0.69% 288.50 4 289.00 25 29.38
2019-04-18 2912 4418681 3458 1244548749 284.00 284.00 280.00 281.00 7.50 -2.6% 280.50 25 281.00 10 28.62
2019-04-19 2912 1625273 1344 461524423 282.00 286.50 282.00 282.00 1.00 0.36% 282.00 125 283.00 6 28.72
2019-04-22 2912 382634 502 108721612 284.00 285.00 282.50 284.50 2.50 0.89% 284.00 11 284.50 10 28.97
2019-04-23 2912 667132 636 190339936 284.50 286.00 283.00 285.50 1.00 0.35% 285.00 29 285.50 53 29.07
2019-04-24 2912 1269166 1141 363316142 287.00 287.50 285.00 285.50 0.00 0% 285.50 4 286.00 25 29.07
2019-04-25 2912 938272 798 267089792 284.50 285.50 284.00 284.00 1.50 -0.53% 284.00 211 285.00 1 28.92
2019-04-26 2912 808760 771 228959860 282.50 284.00 282.00 284.00 0.00 0% 283.50 1 284.00 1 28.92
2019-04-29 2912 1678827 760 477745146 283.50 285.50 283.00 284.00 0.00 0% 284.00 48 284.50 6 28.92
2019-04-30 2912 2854987 1442 819733310 285.00 290.00 284.00 288.00 4.00 1.41% 288.00 14 288.50 16 29.33
2019-05-02 2912 3051540 2054 905824750 295.00 299.00 293.00 298.00 10.00 3.47% 298.00 63 298.50 89 30.35
2019-05-03 2912 2164345 1690 649118805 298.50 302.50 298.50 299.00 1.00 0.34% 299.00 17 299.50 22 30.45
2019-05-06 2912 2760715 1803 824213835 299.00 300.00 297.50 298.00 1.00 -0.33% 298.00 79 298.50 18 29.30
2019-05-07 2912 1202130 921 359179120 298.00 299.50 298.00 298.50 0.50 0.17% 298.50 204 299.00 13 29.35
2019-05-08 2912 2859626 1250 843333961 297.00 299.00 296.00 297.50 1.00 -0.34% 297.00 418 298.00 2 29.25
2019-05-09 2912 2860260 1993 834744529 293.50 295.00 290.00 290.50 7.00 -2.35% 290.50 4 291.50 18 28.56
2019-05-10 2912 3690558 2486 1103483842 295.50 300.00 295.00 299.00 8.50 2.93% 299.00 126 299.50 13 29.40
2019-05-13 2912 1287509 1143 386129200 299.50 301.00 299.00 300.00 1.00 0.33% 299.50 44 300.00 18 29.50
2019-05-14 2912 1745327 1299 519454946 296.50 298.50 295.00 297.50 2.50 -0.83% 297.50 416 298.50 36 29.25
2019-05-15 2912 1489566 977 446844870 299.50 301.00 299.00 300.00 2.50 0.84% 299.50 310 300.00 25 29.50
2019-05-16 2912 847373 696 253235326 297.50 300.00 297.50 298.50 1.50 -0.5% 298.50 316 299.00 24 29.35
2019-05-17 2912 712057 590 212129005 297.50 299.50 297.00 298.00 0.50 -0.17% 297.50 40 298.00 6 29.30
2019-05-20 2912 1941227 1672 588464361 298.00 305.00 298.00 304.50 6.50 2.18% 304.00 9 304.50 54 29.94
2019-05-22 2912 1308035 1153 404428780 312.00 313.50 306.50 306.50 9.00 0.66% 306.50 36 307.00 2 30.14
2019-05-23 2912 763143 694 233697966 308.00 308.00 304.50 306.00 0.50 -0.16% 306.00 5 307.00 5 30.09
2019-05-24 2912 860351 860 261184853 307.00 307.50 301.50 303.00 3.00 -0.98% 303.00 36 303.50 1 29.79
2019-05-27 2912 748077 702 230346716 305.50 310.00 305.00 308.00 5.00 1.65% 307.50 16 308.00 61 30.29
2019-05-28 2912 2341974 830 714383068 309.00 310.00 304.00 304.00 4.00 -1.3% 304.00 81 305.00 34 29.89
2019-05-29 2912 767283 711 233983315 304.00 307.00 302.00 305.00 1.00 0.33% 304.50 1 305.00 12 29.99
2019-05-30 2912 850720 737 258264010 304.00 306.50 302.50 303.00 2.00 -0.66% 303.00 15 303.50 2 29.79
2019-05-31 2912 1797244 1386 539915188 302.00 303.00 299.00 301.00 2.00 -0.66% 300.50 1 301.00 75 29.60
2019-06-03 2912 1095769 978 331136776 300.00 304.00 300.00 304.00 3.00 1% 303.50 1 304.00 90 29.89
2019-06-04 2912 622709 512 189169745 302.00 305.50 302.00 304.50 0.50 0.16% 304.00 217 305.00 32 29.94
2019-06-05 2912 703896 673 213585488 303.00 305.50 300.00 303.00 1.50 -0.49% 302.50 1 303.00 19 29.79
2019-06-06 2912 591668 474 178500236 303.50 304.00 300.00 301.00 2.00 -0.66% 301.00 16 301.50 2 29.60
2019-06-10 2912 887681 783 268490159 300.00 304.00 300.00 303.50 2.50 0.83% 303.00 9 303.50 3 29.84
2019-06-11 2912 1111585 852 335693170 305.00 305.00 301.00 301.00 2.50 -0.82% 301.00 6 302.00 4 29.60
2019-06-12 2912 913233 634 274931366 301.00 302.50 300.00 301.00 0.00 0% 300.50 24 301.00 10 29.60
2019-06-13 2912 554244 520 167943278 302.00 304.50 301.00 304.50 3.50 1.16% 304.00 2 304.50 14 29.94
2019-06-14 2912 1069579 864 322955062 302.00 305.00 300.00 300.00 4.50 -1.48% 300.00 12 301.50 9 29.50
2019-06-17 2912 595118 515 179957990 302.50 303.50 300.50 302.00 2.00 0.67% 302.00 1 302.50 16 29.70
2019-06-18 2912 618631 529 186995693 301.50 303.50 301.00 302.00 0.00 0% 301.50 6 302.00 4 29.70
2019-06-19 2912 1208494 1120 368162664 303.00 306.50 303.00 306.00 4.00 1.32% 305.50 50 306.00 6 30.09
2019-06-20 2912 1091145 1020 335915515 307.00 309.00 306.00 307.00 1.00 0.33% 307.00 65 307.50 2 30.19
2019-06-21 2912 2124713 1191 646600906 307.00 307.00 302.50 305.50 1.50 -0.49% 305.00 26 305.50 12 30.04
2019-06-24 2912 1163160 832 357260270 303.50 309.00 303.50 307.00 1.50 0.49% 306.00 8 307.00 7 30.19
2019-06-25 2912 652984 614 199460604 306.00 307.50 304.50 304.50 2.50 -0.81% 304.50 18 305.00 1 29.94
2019-06-26 2912 1079328 1003 326170556 304.50 306.50 300.00 300.00 4.50 -1.48% 300.00 34 300.50 4 29.50
2019-06-27 2912 1347321 1002 406969942 301.00 304.00 300.50 301.50 1.50 0.5% 301.50 109 302.00 2 29.65
2019-06-28 2912 586260 406 176645020 301.50 303.00 300.50 300.50 1.00 -0.33% 300.50 6 301.00 1 29.55
2019-07-01 2912 785849 727 236375398 300.50 302.50 300.00 300.50 0.00 0% 300.50 11 301.00 2 29.55
2019-07-02 2912 554651 469 167059663 301.00 302.00 301.00 301.00 0.50 0.17% 301.00 148 301.50 14 29.60
2019-07-03 2912 1182093 914 359341808 303.50 305.00 303.00 304.00 3.00 1% 304.00 2 304.50 29 29.89
2019-07-04 2912 696058 641 212979306 305.00 307.50 304.00 307.00 3.00 0.99% 306.50 7 307.00 36 30.19
2019-07-05 2912 1419169 1049 436032292 308.00 311.50 303.50 304.00 3.00 -0.98% 304.00 3 304.50 4 29.89
2019-07-08 2912 565288 584 172495340 306.50 306.50 304.00 305.00 1.00 0.33% 305.00 16 305.50 5 29.99
2019-07-09 2912 593748 529 180057809 305.00 305.50 302.50 302.50 2.50 -0.82% 302.50 7 303.00 30 29.74
2019-07-10 2912 965035 753 291390350 302.50 303.50 301.00 302.00 0.50 -0.17% 301.50 37 302.00 2 29.70
2019-07-11 2912 664706 442 201144473 303.50 303.50 302.00 302.50 0.50 0.17% 302.50 1 303.00 2 29.74
2019-07-12 2912 991474 951 298047878 302.00 302.50 300.00 300.00 2.50 -0.83% 300.00 93 300.50 15 29.50
2019-07-15 2912 411999 425 124721195 301.50 304.00 300.50 303.50 3.50 1.17% 303.00 23 303.50 4 29.84
2019-07-16 2912 516069 519 155873928 304.50 304.50 301.00 301.50 2.00 -0.66% 301.50 163 302.50 11 29.65
2019-07-17 2912 2112179 1467 633950737 300.50 302.00 297.50 301.00 0.50 -0.17% 301.00 124 301.50 6 29.60
2019-07-18 2912 766525 601 232188125 301.00 303.50 300.50 303.00 2.00 0.66% 303.00 1 303.50 8 29.79
2019-07-19 2912 1439083 1065 439136481 303.50 306.50 303.50 306.50 3.50 1.16% 306.00 3 306.50 9 30.14
2019-07-22 2912 867221 695 265008218 306.50 306.50 303.50 306.00 0.50 -0.16% 305.50 7 306.00 1 30.09
2019-07-23 2912 928411 707 283034554 304.50 306.00 304.00 304.00 2.00 -0.65% 304.00 20 304.50 9 29.89
2019-07-24 2912 963689 897 290749767 304.50 304.50 301.00 301.00 3.00 -0.99% 301.00 23 301.50 5 29.60
2019-07-25 2912 802231 641 243884955 302.00 305.00 301.50 304.00 3.00 1% 304.00 101 304.50 162 29.89
2019-07-26 2912 1550689 1012 471438825 303.50 305.00 302.50 304.00 0.00 0% 304.00 39 304.50 110 29.89
2019-07-29 2912 1716988 755 522071340 302.00 304.50 302.00 304.00 0.00 0% 304.00 115 304.50 73 29.89
2019-07-30 2912 2475947 1292 757752219 304.00 307.00 304.00 306.50 2.50 0.82% 306.50 6 307.00 138 30.14
2019-07-31 2912 1718475 1358 515646450 300.00 301.00 299.00 300.00 0.00 -2.12% 299.50 379 300.00 1 29.50
2019-08-01 2912 1183054 735 353141719 299.00 299.00 298.00 298.00 2.00 -0.67% 298.00 137 298.50 17 29.30
2019-08-02 2912 1206449 1067 355276615 295.00 296.00 292.00 294.00 4.00 -1.34% 294.00 9 294.50 6 28.91
2019-08-05 2912 1147914 982 335075630 292.00 293.50 291.00 292.50 1.50 -0.51% 292.00 2 292.50 3 28.76
2019-08-06 2912 1463089 1201 428708755 290.50 295.00 290.00 293.50 1.00 0.34% 293.00 45 293.50 5 28.97
2019-08-07 2912 1234717 1076 361463015 292.50 293.50 291.50 293.00 0.50 -0.17% 293.00 24 293.50 15 28.92
2019-08-08 2912 915086 828 270712542 296.00 296.50 294.50 296.00 3.00 1.02% 295.50 6 296.00 12 29.22
2019-08-12 2912 1047324 1037 305616078 293.00 293.00 291.00 291.00 5.00 -1.69% 291.00 49 291.50 3 28.73
2019-08-13 2912 911652 843 266892688 293.00 294.00 292.00 292.50 1.50 0.52% 292.50 3 293.00 5 28.87
2019-08-14 2912 848532 766 247789408 291.00 292.50 291.00 292.00 0.50 -0.17% 292.00 179 292.50 10 28.83
2019-08-15 2912 1026778 862 298054676 290.00 291.50 289.50 290.50 1.50 -0.51% 290.00 598 290.50 6 28.68
2019-08-16 2912 1010426 985 294043070 290.00 292.50 289.50 292.50 2.00 0.69% 291.50 2 292.50 18 28.87
2019-08-19 2912 829680 602 241445408 291.50 292.50 290.50 290.50 2.00 -0.68% 290.50 63 291.00 1 28.68
2019-08-20 2912 855578 609 249243137 290.50 293.00 290.00 292.00 1.50 0.52% 292.00 33 292.50 2 28.83
2019-08-21 2912 764960 716 222814820 292.00 292.50 290.00 290.00 2.00 -0.68% 290.00 261 290.50 3 28.63
2019-08-22 2912 646549 542 187650520 290.00 291.50 290.00 290.00 0.00 0% 290.00 17 290.50 13 28.63
2019-08-23 2912 730117 787 211062967 290.50 291.00 288.00 288.50 1.50 -0.52% 288.50 6 289.00 7 28.48
2019-08-26 2912 876767 885 251160263 286.00 288.50 285.00 285.00 3.50 -1.21% 285.00 160 285.50 6 28.13
2019-08-27 2912 2531336 1354 718880749 285.00 287.00 283.00 283.50 1.50 -0.53% 283.50 14 284.00 19 27.99
2019-08-28 2912 554178 538 157487908 283.50 285.50 283.50 283.50 0.00 0% 283.50 30 284.00 5 27.99
2019-08-29 2912 681366 592 195163640 284.00 288.00 283.50 288.00 4.50 1.59% 287.00 12 288.00 15 28.43
2019-08-30 2912 909233 743 264562635 289.00 292.00 289.00 292.00 4.00 1.39% 291.50 3 292.00 52 28.83
2019-09-02 2912 320827 345 93571138 291.00 292.50 290.50 292.50 0.50 0.17% 292.00 6 292.50 16 28.87
2019-09-03 2912 1173096 996 337070744 292.00 292.00 285.00 285.00 7.50 -2.56% 285.00 34 285.50 22 28.13
2019-09-04 2912 965776 998 279500406 286.00 291.00 286.00 290.00 5.00 1.75% 290.00 3 291.00 16 28.63
2019-09-05 2912 887615 729 258464580 291.50 292.00 290.50 291.50 1.50 0.52% 291.00 1 291.50 12 28.78
2019-09-06 2912 1441525 1311 425521900 293.50 296.00 293.50 296.00 4.50 1.54% 295.50 15 296.00 276 29.22
2019-09-09 2912 711854 621 210742691 296.00 297.00 295.00 295.50 0.50 -0.17% 295.50 7 296.00 3 29.17
2019-09-10 2912 758333 604 224075721 295.50 296.50 295.00 295.00 0.50 -0.17% 295.00 67 295.50 1 29.12
2019-09-11 2912 825879 685 245484992 297.00 298.00 296.00 297.50 2.50 0.85% 297.00 6 297.50 12 29.37
2019-09-12 2912 457360 493 135658560 298.50 299.00 295.00 295.00 2.50 -0.84% 295.00 104 296.00 14 29.12
2019-09-16 2912 711383 693 210066659 298.00 298.00 294.50 295.00 0.00 0% 294.50 75 295.00 13 29.12
2019-09-17 2912 832667 613 246210599 294.00 297.00 293.50 297.00 2.00 0.68% 296.00 1 297.00 19 29.32
2019-09-18 2912 688928 699 205037544 295.50 298.50 295.50 297.00 0.00 0% 296.50 11 297.00 1 29.32
2019-09-19 2912 414420 329 122579018 297.00 297.00 295.00 296.00 1.00 -0.34% 295.50 1 296.00 2 29.22
2019-09-20 2912 1898469 503 563848793 297.50 298.00 296.00 297.00 1.00 0.34% 296.50 62 297.00 80 29.32
2019-09-23 2912 467500 405 138123240 297.00 297.00 295.00 295.00 2.00 -0.67% 295.00 43 295.50 7 29.12
2019-09-24 2912 571152 429 168514992 296.00 296.50 293.00 294.50 0.50 -0.17% 294.50 9 295.00 4 29.07
2019-09-25 2912 735461 554 215282758 293.50 294.50 290.50 293.50 1.00 -0.34% 293.00 1 293.50 7 28.97
2019-09-26 2912 717809 664 209647537 295.00 295.00 291.00 291.00 2.50 -0.85% 291.00 59 292.00 127 28.73
2019-09-27 2912 687358 706 199842178 291.00 292.00 290.00 290.00 1.00 -0.34% 289.50 30 290.00 14 28.63
2019-10-01 2912 1763871 1388 510184089 294.50 294.50 286.00 287.50 2.50 -0.86% 287.00 61 287.50 8 28.38
2019-10-02 2912 1360465 1280 389534420 286.50 289.00 285.50 286.00 1.50 -0.52% 285.50 104 286.50 9 28.23
2019-10-03 2912 797197 821 227577736 285.00 287.00 284.00 286.00 0.00 0% 285.50 11 286.50 15 28.23
2019-10-04 2912 797691 600 228162608 285.50 287.50 285.00 286.00 0.00 0% 286.00 139 286.50 6 28.23
2019-10-07 2912 514877 694 147330108 286.00 287.00 285.00 285.50 0.50 -0.17% 285.50 1 286.00 12 28.18
2019-10-08 2912 727189 702 209289701 285.00 289.00 285.00 288.00 2.50 0.88% 287.50 1 288.00 13 28.43
2019-10-09 2912 689384 795 196839208 286.50 287.00 284.50 284.50 3.50 -1.22% 284.50 26 285.00 4 28.08
2019-10-14 2912 1861312 1061 536316536 288.00 289.50 286.00 289.00 4.50 1.58% 288.50 2 289.00 10 28.53
2019-10-15 2912 859052 715 249451684 290.00 291.00 289.00 291.00 2.00 0.69% 290.50 4 291.00 36 28.73
2019-10-16 2912 1035976 909 302166968 289.50 293.00 289.50 293.00 2.00 0.69% 292.50 3 293.00 9 28.92
2019-10-17 2912 1100803 614 322085631 293.00 293.50 291.00 293.00 0.00 0% 292.50 25 293.00 5 28.92
2019-10-18 2912 3348829 910 984276052 292.00 295.00 290.50 295.00 2.00 0.68% 295.00 202 295.50 37 29.12
2019-10-21 2912 1883016 1273 558905244 294.50 298.50 294.00 298.00 3.00 1.02% 298.00 13 298.50 110 29.42
2019-10-22 2912 6080116 3901 1875557612 301.50 316.00 301.00 309.00 11.00 3.69% 309.00 92 309.50 20 30.50
2019-10-23 2912 1836673 1398 559931919 306.00 310.00 302.00 303.00 6.00 -1.94% 303.00 23 303.50 1 29.91
2019-10-24 2912 921088 642 280603941 304.00 305.00 304.00 305.00 2.00 0.66% 304.00 23 305.00 307 30.11
2019-10-25 2912 736855 655 223655065 305.00 305.00 302.00 303.00 2.00 -0.66% 303.00 23 304.00 1 29.91
2019-10-28 2912 694905 657 210282745 305.50 305.50 300.50 302.50 0.50 -0.17% 302.00 8 302.50 21 29.86
2019-10-29 2912 428777 433 129503030 304.50 304.50 300.50 303.00 0.50 0.17% 302.50 14 303.00 19 29.91
2019-10-30 2912 1071517 909 326193168 304.00 305.50 302.00 305.50 2.50 0.83% 304.00 10 305.50 74 30.16
2019-10-31 2912 1429484 957 436538652 306.50 306.50 304.00 304.00 1.50 -0.49% 304.00 22 305.00 3 30.01
2019-11-01 2912 1071936 896 325031358 303.50 304.00 302.00 303.00 1.00 -0.33% 302.50 25 303.00 7 29.91
2019-11-04 2912 1076193 839 328446055 303.00 306.00 303.00 306.00 3.00 0.99% 305.50 14 306.00 26 30.21
2019-11-05 2912 1037199 741 318709474 306.00 308.00 305.00 308.00 2.00 0.65% 307.00 21 308.00 200 30.40
2019-11-06 2912 1022250 737 314645750 308.50 308.50 307.00 308.00 0.00 0% 307.50 16 308.00 94 30.40
2019-11-07 2912 942054 858 290873644 309.00 310.00 307.00 310.00 2.00 0.65% 309.50 1 310.00 284 30.60
2019-11-08 2912 505112 472 155948496 310.00 310.00 307.50 309.00 1.00 -0.32% 308.50 1 309.00 24 30.50
2019-11-11 2912 799187 690 246568984 307.00 309.00 307.00 309.00 0.00 0% 308.50 6 309.00 14 30.50
2019-11-12 2912 602343 607 185276301 310.00 310.00 305.00 308.00 1.00 -0.32% 307.00 59 308.00 9 30.40
2019-11-13 2912 623575 567 191451297 306.00 309.00 305.00 307.50 0.50 -0.16% 307.50 2 308.50 8 30.36
2019-11-14 2912 873511 619 266425616 305.50 306.50 302.00 306.00 1.50 -0.49% 305.50 3 306.00 6 30.21
2019-11-15 2912 1317484 955 408379796 310.00 311.00 307.50 310.00 4.00 1.31% 310.00 15 310.50 233 30.60
2019-11-18 2912 461050 458 142811400 310.00 310.50 308.50 310.00 0.00 0% 309.50 7 310.00 130 30.60
2019-11-19 2912 805755 617 250294050 308.50 312.00 308.50 312.00 2.00 0.65% 310.50 22 312.00 113 30.80
2019-11-20 2912 579129 536 180415990 312.00 312.00 310.50 312.00 0.00 0% 311.50 10 312.00 136 30.80
2019-11-21 2912 687235 562 210833645 307.00 308.50 305.00 307.00 5.00 -1.6% 307.00 29 308.00 4 30.31
2019-11-22 2912 997369 729 309773311 309.00 312.00 308.00 312.00 5.00 1.63% 310.50 6 312.00 127 30.80
2019-11-25 2912 625054 532 193426632 311.50 311.50 307.50 308.00 4.00 -1.28% 307.50 30 308.00 68 30.40
2019-11-26 2912 3925571 1441 1220930641 310.00 314.50 308.50 310.50 2.50 0.81% 310.50 9 311.00 37 30.65
2019-11-27 2912 812123 700 250506384 312.00 312.00 307.00 308.00 2.50 -0.81% 307.50 13 308.00 182 30.40
2019-11-28 2912 606670 560 187812688 308.00 311.00 307.50 308.50 0.50 0.16% 308.50 7 309.00 2 30.45
2019-11-29 2912 572573 556 175333037 307.50 308.50 305.00 305.50 3.00 -0.97% 305.50 1 306.00 177 30.16
2019-12-02 2912 1041275 719 320468425 305.00 310.00 305.00 308.50 3.00 0.98% 308.00 14 308.50 9 30.45
2019-12-03 2912 454337 373 140163455 308.50 309.00 307.50 309.00 0.50 0.16% 308.50 4 309.00 364 30.50
2019-12-04 2912 721129 654 220149345 308.00 309.00 303.50 305.00 4.00 -1.29% 304.50 8 305.00 78 30.11
2019-12-05 2912 636472 499 194423960 305.50 308.00 304.00 304.00 1.00 -0.33% 304.00 26 305.00 89 30.01
2019-12-06 2912 291678 282 88788940 306.50 306.50 303.50 304.00 0.00 0% 303.50 32 304.00 32 30.01
2019-12-09 2912 285192 328 86587868 304.00 304.00 303.00 304.00 0.00 0% 303.50 6 304.00 141 30.01
2019-12-10 2912 356967 353 108012001 304.00 305.00 302.00 302.00 2.00 -0.66% 302.00 61 303.00 12 29.81
2019-12-11 2912 1096930 814 331137720 302.00 302.50 300.00 302.50 0.50 0.17% 302.00 6 302.50 10 29.86
2019-12-12 2912 993361 854 302116415 302.50 305.50 302.50 303.00 0.50 0.17% 303.00 39 304.50 1 29.91
2019-12-13 2912 914001 762 277590799 304.50 305.00 302.50 303.00 0.00 0% 303.00 28 304.00 52 29.91
2019-12-16 2912 1297088 1052 391346003 302.50 304.50 300.50 300.50 2.50 -0.83% 300.50 84 301.00 2 29.66
2019-12-17 2912 1221870 745 369118480 301.50 303.50 300.50 303.50 3.00 1% 303.00 13 303.50 10 29.96
2019-12-18 2912 886303 688 270866051 304.50 307.00 304.00 305.50 2.00 0.66% 305.50 30 306.50 5 30.16
2019-12-19 2912 762263 528 232851839 307.50 307.50 304.50 305.00 0.50 -0.16% 305.00 162 305.50 5 30.11
2019-12-20 2912 1503344 803 458441232 306.50 306.50 304.50 304.50 0.50 -0.16% 304.50 8 306.50 47 30.06
2019-12-23 2912 503740 406 154727680 305.00 308.50 305.00 308.50 4.00 1.31% 308.00 6 308.50 56 30.45
2019-12-24 2912 367651 307 113418008 308.50 309.00 306.50 309.00 0.50 0.16% 308.50 25 309.00 24 30.50
2019-12-25 2912 207245 246 64109705 309.00 310.00 308.50 310.00 1.00 0.32% 309.00 25 310.00 125 30.60
2019-12-26 2912 318822 280 98671498 309.50 310.00 308.50 310.00 0.00 0% 309.00 10 310.00 37 30.60
2019-12-27 2912 519711 473 160733988 310.50 310.50 308.50 309.00 1.00 -0.32% 309.00 7 309.50 20 30.50
2019-12-30 2912 692215 570 212303665 308.00 308.50 305.00 305.50 3.50 -1.13% 305.50 12 306.50 5 30.16
2019-12-31 2912 526457 444 160137385 303.50 305.50 303.50 304.00 1.50 -0.49% 304.00 13 305.00 6 30.01