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　302.50
0
0%		305.50
3
0.99%		 　304.00
-1.5
-0.49%		304.00
0
0%		303.50
-0.5
-0.16%		306.50
3
0.99%		308.50
2
0.65%		 　310.00
1.5
0.49%		310.50
0.5
0.16%		309.50
-1
-0.32%		309.50
0
0%		310.00
0.5
0.16%		 　308.00
-2
-0.65%		 　　　　　　　　298.50
-9.5
-3.08%		298.50
0
0%		305.76
2 月 　300.00
1.5
0.5%		299.00
-1
-0.33%		304.00
5
1.67%		304.50
0.5
0.16%		304.00
-0.5
-0.16%		 　305.50
1.5
0.49%		303.50
-2
-0.65%		302.50
-1
-0.33%		303.50
1
0.33%		306.00
2.5
0.82%		 　308.00
2
0.65%		309.00
1
0.32%		308.00
-1
-0.32%		308.00
0
0%		304.00
-4
-1.3%		 　296.00
-8
-2.63%		300.00
4
1.35%		297.00
-3
-1%		296.50
-0.5
-0.17%		 301.8
3 月　295.00
-1.5
-0.51%		295.00
0
0%		297.50
2.5
0.85%		302.50
5
1.68%		296.50
-6
-1.98%		 　293.00
-3.5
-1.18%		291.00
-2
-0.68%		291.00
0
0%		286.50
-4.5
-1.55%		273.50
-13
-4.54%		 　274.00
0.5
0.18%		286.50
12.5
4.56%		283.50
-3
-1.05%		286.50
3
1.06%		281.00
-5.5
-1.92%		 　265.00
-16
-5.69%		267.00
2
0.75%		272.50
5.5
2.06%		278.50
6
2.2%		278.00
-0.5
-0.18%		 　277.00
-1
-0.36%		283.00
6
2.17%		283.19
4 月282.00
-1
-0.35%		 　　　281.50
-0.5
-0.18%		287.00
5.5
1.95%		289.00
2
0.7%		290.00
1
0.35%		288.00
-2
-0.69%		 　289.50
1.5
0.52%		291.50
2
0.69%		290.00
-1.5
-0.51%		286.50
-3.5
-1.21%		287.00
0.5
0.17%		 　286.50
-0.5
-0.17%		284.00
-2.5
-0.87%		283.00
-1
-0.35%		287.50
4.5
1.59%		288.00
0.5
0.17%		 　294.00
6
2.08%		299.50
5.5
1.87%		304.50
5
1.67%		308.00
3.5
1.15%		 290
5 月　　　301.50
-6.5
-2.11%		307.50
6
1.99%		305.50
-2
-0.65%		 305.00
-0.5
-0.16%		 　304.50
-0.5
-0.16%		304.00
-0.5
-0.16%		305.00
1
0.33%		302.50
-2.5
-0.82%		300.00
-2.5
-0.83%		 　301.50
1.5
0.5%		300.50
-1
-0.33%		298.00
-2.5
-0.83%		302.50
4.5
1.51%		299.50
-3
-0.99%		 　298.50
-1
-0.33%		300.00
1.5
0.5%		299.00
-1
-0.33%		298.00
-1
-0.33%		295.50
-2.5
-0.84%		 301.28
6 月297.00
1.5
0.51%		298.00
1
0.34%		297.50
-0.5
-0.17%		298.00
0.5
0.17%		294.00
-4
-1.34%		 　295.50
1.5
0.51%		294.50
-1
-0.34%		298.50
4
1.36%		299.50
1
0.34%		296.00
-3.5
-1.17%		 　294.00
-2
-0.68%		299.00
5
1.7%		299.50
0.5
0.17%		298.50
-1
-0.33%		298.50
0
0%		 　298.00
-0.5
-0.17%		300.00
2
0.67%		300.00
0
0%		 　　　294.50
-5.5
-1.83%		296.50
2
0.68%		 297
7 月296.00
-0.5
-0.17%		299.00
3
1.01%		296.00
-3
-1%		 　299.50
3.5
1.18%		299.00
-0.5
-0.17%		296.50
-2.5
-0.84%		295.00
-1.5
-0.51%		 　　288.00
-7
-2.37%		287.50
-0.5
-0.17%		286.00
-1.5
-0.52%		289.00
3
1.05%		290.00
1
0.35%		 　291.00
1
0.34%		289.00
-2
-0.69%		291.00
2
0.69%		290.00
-1
-0.34%		 　　285.50
-4.5
-1.55%		284.00
-1.5
-0.53%		285.00
1
0.35%		285.50
0.5
0.18%		280.00
-5.5
-1.93%		290.66
8 月 　273.00
-7
-2.5%		279.00
6
2.2%		273.50
-5.5
-1.97%		274.50
1
0.37%		273.00
-1.5
-0.55%		 　　276.00
3
1.1%		279.50
3.5
1.27%		278.50
-1
-0.36%		276.00
-2.5
-0.9%		 　274.00
-2
-0.72%		274.50
0.5
0.18%		275.00
0.5
0.18%		270.50
-4.5
-1.64%		271.00
0.5
0.18%		 　271.00
0
0%		271.00
0
0%		275.00
4
1.48%		274.00
-1
-0.36%		270.50
-3.5
-1.28%		 270.00
-0.5
-0.18%		273.6
9 月270.00
0
0%		266.00
-4
-1.48%		263.50
-2.5
-0.94%		263.00
-0.5
-0.19%		 　265.00
2
0.76%		 　267.00
2
0.75%		265.50
-1.5
-0.56%		 　266.50
1
0.38%		 264.50
-2
-0.75%		264.00
-0.5
-0.19%		263.00
-1
-0.38%		 　　264.50
1.5
0.57%		 253.00
-11.5
-4.35%		258.50
5.5
2.17%		 　　262.00
3.5
1.35%		263.00
1
0.38%		 263.94
10 月　　　　　273.00
10
3.8%		 275.00
2
0.73%		 　　275.50
0.5
0.18%		274.50
-1
-0.36%		274.00
-0.5
-0.18%		267.50
-6.5
-2.37%		270.00
2.5
0.93%		 　　266.50
-3.5
-1.3%		266.50
0
0%		269.00
2.5
0.94%		270.50
1.5
0.56%		 　268.00
-2.5
-0.92%		264.00
-4
-1.49%		266.50
2.5
0.95%		262.00
-4.5
-1.69%		258.00
-4
-1.53%		 269.02
11 月　264.00
6
2.33%		265.00
1
0.38%		262.00
-3
-1.13%		262.00
0
0%		258.50
-3.5
-1.34%		 　259.00
0.5
0.19%		262.00
3
1.16%		269.50
7.5
2.86%		270.00
0.5
0.19%		268.50
-1.5
-0.56%		 　270.00
1.5
0.56%		 271.00
1
0.37%		271.00
0
0%		 　　273.00
2
0.74%		273.00
0
0%		272.50
-0.5
-0.18%		274.00
1.5
0.55%		273.00
-1
-0.36%		 　259.00
-14
-5.13%		 267.08
12 月268.00
9
3.47%		265.00
-3
-1.12%		 268.00
3
1.13%		 　267.00
-1
-0.37%		 　　266.50
-0.5
-0.19%		 　　　269.00
2.5
0.94%		 268.00
-1
-0.37%		 　268.00
0
0%		265.00
-3
-1.12%		 　263.00
-2
-0.75%		 　263.00
0
0%		263.00
0
0%		268.00
5
1.9%		　266.38

說明:最高漲幅:4.56%最低跌幅:-5.69% 最高價:310.50最低價:253.00平均價:284.3,灰色底表示週末,漲125天(335.5)元,跌142天(-419)元,平盤22天
5%=1,4%=2,3%=3,2%=19,1%=61,0%=61,-0%=2,-1%=2,-2%=3,-3%=6,-4%=17,-5%=56,-6%=56,

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
2020-01-02 2912 495417 475 150291049 304.00 305.00 302.50 302.50 1.50 0% 302.50 74 303.50 2 29.86
2020-01-03 2912 637247 574 193876444 305.00 305.50 302.50 305.50 3.00 0.99% 304.50 1 305.50 26 30.16
2020-01-06 2912 434372 346 132306960 305.00 305.50 304.00 304.00 1.50 -0.49% 304.00 20 304.50 1 30.01
2020-01-07 2912 590803 501 179683612 303.50 305.00 303.50 304.00 0.00 0% 304.00 5 304.50 9 30.01
2020-01-08 2912 877256 538 266779447 303.50 305.50 302.00 303.50 0.50 -0.16% 303.50 2 304.50 5 29.96
2020-01-09 2912 422102 387 129156255 303.50 306.50 303.50 306.50 3.00 0.99% 306.50 2 307.00 85 30.26
2020-01-10 2912 545279 497 168014932 308.00 308.50 307.50 308.50 2.00 0.65% 308.00 1 308.50 49 30.45
2020-01-13 2912 631289 608 195427933 308.50 310.00 308.00 310.00 1.50 0.49% 309.50 13 310.00 46 30.60
2020-01-14 2912 900278 749 279431680 310.00 311.50 309.50 310.50 0.50 0.16% 310.00 17 310.50 7 30.65
2020-01-15 2912 804636 598 248566328 310.50 310.50 306.50 309.50 1.00 -0.32% 309.00 2 309.50 19 30.55
2020-01-16 2912 973450 529 300075894 310.00 310.00 306.50 309.50 0.00 0% 309.50 61 310.00 287 30.55
2020-01-17 2912 638972 537 197370322 309.50 310.00 307.50 310.00 0.50 0.16% 309.00 2 310.00 241 30.60
2020-01-20 2912 795105 732 244900090 310.00 310.00 307.00 308.00 2.00 -0.65% 307.50 21 308.00 47 30.40
2020-01-30 2912 2618393 2098 791569573 309.50 309.50 297.00 298.50 9.50 -3.08% 298.00 51 298.50 10 29.47
2020-01-31 2912 1594065 1184 477218515 298.50 301.50 298.50 298.50 0.00 0% 298.50 320 299.50 19 29.47
2020-02-03 2912 1251038 1111 375858938 298.50 304.00 298.00 300.00 1.50 0.5% 300.00 6 300.50 3 29.62
2020-02-04 2912 886899 746 264664200 298.00 300.50 295.50 299.00 1.00 -0.33% 299.00 27 299.50 30 29.52
2020-02-05 2912 918203 774 278172212 301.00 304.50 300.50 304.00 5.00 1.67% 303.00 1 304.00 40 30.01
2020-02-06 2912 585038 504 178285049 304.00 306.00 303.00 304.50 0.50 0.16% 304.50 2 305.00 7 30.06
2020-02-07 2912 389298 368 117671592 302.00 304.00 301.00 304.00 0.50 -0.16% 302.50 1 304.00 17 30.01
2020-02-10 2912 813098 556 247649425 304.00 305.50 300.50 305.50 1.50 0.49% 304.00 92 305.50 8 30.16
2020-02-11 2912 326281 319 99196924 305.50 305.50 303.00 303.50 2.00 -0.65% 303.50 68 304.00 7 29.96
2020-02-12 2912 1145669 826 347342029 303.50 305.00 302.00 302.50 1.00 -0.33% 302.50 29 303.50 1 29.86
2020-02-13 2912 823000 610 249700500 302.50 305.50 302.00 303.50 1.00 0.33% 303.00 1 303.50 7 29.96
2020-02-14 2912 478775 431 146244150 305.00 306.00 304.50 306.00 2.50 0.82% 306.00 33 306.50 34 30.21
2020-02-17 2912 503127 504 154601116 305.50 308.50 305.00 308.00 2.00 0.65% 307.50 1 308.00 22 30.40
2020-02-18 2912 480278 409 148104974 308.00 309.50 307.00 309.00 1.00 0.32% 308.50 29 309.00 44 30.50
2020-02-19 2912 580000 460 179327500 308.50 310.50 308.00 308.00 1.00 -0.32% 308.00 26 308.50 11 30.40
2020-02-20 2912 606029 453 186469439 309.00 310.00 306.00 308.00 0.00 0% 307.00 16 308.00 175 30.40
2020-02-21 2912 708000 534 216162500 305.50 308.00 304.00 304.00 4.00 -1.3% 304.00 34 304.50 14 30.01
2020-02-24 2912 2372000 1862 706528500 300.00 300.50 296.00 296.00 8.00 -2.63% 296.00 51 296.50 35 29.22
2020-02-25 2912 788272 754 235279100 295.00 300.50 295.00 300.00 4.00 1.35% 300.00 54 300.50 41 29.62
2020-02-26 2912 1167000 883 346181000 295.00 298.00 295.00 297.00 3.00 -1% 297.00 84 297.50 4 29.32
2020-02-27 2912 1763922 978 523503756 296.50 298.50 295.50 296.50 0.50 -0.17% 296.50 30 297.50 3 29.27
2020-03-02 2912 2445230 1757 720410080 295.00 296.00 292.50 295.00 1.50 -0.51% 294.50 72 295.00 224 29.12
2020-03-03 2912 1744000 1193 514939000 296.00 297.00 294.00 295.00 0.00 0% 295.00 98 295.50 22 29.09
2020-03-04 2912 1014674 772 300647677 294.50 298.50 294.00 297.50 2.50 0.85% 297.00 27 297.50 11 29.34
2020-03-05 2912 953926 841 286933226 298.00 302.50 298.00 302.50 5.00 1.68% 302.00 7 302.50 51 29.83
2020-03-06 2912 1290000 1023 383020000 300.50 300.50 295.50 296.50 6.00 -1.98% 296.50 5 297.00 77 29.24
2020-03-09 2912 1550364 1341 453498380 291.00 296.00 290.00 293.00 3.50 -1.18% 293.00 91 294.00 14 28.90
2020-03-10 2912 2711875 2053 785145914 290.50 293.00 287.00 291.00 2.00 -0.68% 291.00 8 291.50 14 28.70
2020-03-11 2912 1283312 1075 372723242 289.50 292.00 289.00 291.00 0.00 0% 290.00 108 291.00 15 28.70
2020-03-12 2912 2387255 1895 684572185 289.00 289.00 284.50 286.50 4.50 -1.55% 286.50 74 287.00 17 28.25
2020-03-13 2912 4305000 2881 1157094000 272.50 275.50 260.00 273.50 13.00 -4.54% 273.50 7 274.00 7 26.97
2020-03-16 2912 2080792 1578 567521300 273.50 274.00 271.00 274.00 0.50 0.18% 272.50 3 274.00 35 27.02
2020-03-17 2912 3684480 2801 1038888503 274.00 287.50 271.00 286.50 12.50 4.56% 286.50 3 287.00 42 28.25
2020-03-18 2912 3010088 2270 859616911 285.00 290.00 281.00 283.50 3.00 -1.05% 283.00 75 283.50 2 27.96
2020-03-19 2912 3873600 3233 1100809500 278.00 291.00 277.00 286.50 3.00 1.06% 286.00 30 286.50 6 28.25
2020-03-20 2912 3621716 2267 1028278189 286.50 288.50 281.00 281.00 5.50 -1.92% 281.00 23 282.00 1 27.71
2020-03-23 2912 4218207 2643 1122121476 276.00 279.00 260.50 265.00 16.00 -5.69% 265.00 41 265.50 40 26.13
2020-03-24 2912 3026118 2025 813575783 276.00 276.00 265.00 267.00 2.00 0.75% 266.50 9 267.00 13 26.33
2020-03-25 2912 2942142 2130 791116319 265.50 272.50 265.50 272.50 5.50 2.06% 272.00 2 272.50 16 26.87
2020-03-26 2912 2225737 1721 615367123 273.50 279.50 271.00 278.50 6.00 2.2% 278.00 1 278.50 15 27.47
2020-03-27 2912 1448661 1056 404613919 279.00 280.50 278.00 278.00 0.50 -0.18% 278.00 18 278.50 2 27.42
2020-03-30 2912 1426796 894 395459880 275.00 280.00 272.00 277.00 1.00 -0.36% 277.00 24 278.00 1 27.32
2020-03-31 2912 2157626 1330 606904658 278.00 283.50 276.50 283.00 6.00 2.17% 283.00 104 283.50 37 27.91
2020-04-01 2912 1015763 785 286148531 282.50 284.50 280.00 282.00 1.00 -0.35% 281.50 73 282.00 6 27.81
2020-04-06 2912 2725520 1821 770039875 288.00 288.00 276.00 281.50 0.50 -0.18% 281.50 17 282.00 35 27.76
2020-04-07 2912 1516320 984 432076840 283.50 287.00 282.00 287.00 5.50 1.95% 286.50 1 287.00 47 28.30
2020-04-08 2912 1347635 948 387344150 285.50 289.00 285.00 289.00 2.00 0.7% 288.00 4 289.50 68 28.50
2020-04-09 2912 890721 772 257600590 288.00 291.00 286.00 290.00 1.00 0.35% 290.00 42 290.50 39 28.60
2020-04-10 2912 492110 442 142065900 288.50 289.50 288.00 288.00 2.00 -0.69% 288.00 28 288.50 8 28.40
2020-04-13 2912 393873 460 113596697 286.50 290.00 286.00 289.50 1.50 0.52% 288.00 14 289.50 43 28.55
2020-04-14 2912 1154180 843 338125560 289.50 295.00 289.50 291.50 2.00 0.69% 291.50 3 292.00 1 28.75
2020-04-15 2912 1197937 903 348053167 292.00 293.00 289.50 290.00 1.50 -0.51% 289.50 56 290.00 39 28.60
2020-04-16 2912 1278937 1039 366935373 287.50 288.50 286.00 286.50 3.50 -1.21% 286.50 115 287.00 63 28.25
2020-04-17 2912 1695667 1339 489096596 289.00 292.50 286.00 287.00 0.50 0.17% 287.00 10 287.50 16 28.30
2020-04-20 2912 1165113 731 333759596 287.00 288.00 285.50 286.50 0.50 -0.17% 286.50 44 287.00 127 28.25
2020-04-21 2912 1834837 1458 521876382 286.50 290.00 282.00 284.00 2.50 -0.87% 284.00 3 284.50 1 28.01
2020-04-22 2912 859874 772 242016637 283.00 283.50 278.50 283.00 1.00 -0.35% 282.00 8 283.00 47 27.91
2020-04-23 2912 1733900 982 495612642 282.00 288.00 282.00 287.50 4.50 1.59% 287.00 19 287.50 31 28.35
2020-04-24 2912 973967 635 280405930 287.50 289.00 287.00 288.00 0.50 0.17% 287.50 37 288.00 10 28.40
2020-04-27 2912 1480527 1110 432664938 290.00 294.00 288.50 294.00 6.00 2.08% 294.00 15 294.50 52 28.99
2020-04-28 2912 1575904 1253 469200392 294.00 299.50 294.00 299.50 5.50 1.87% 299.00 12 299.50 45 29.54
2020-04-29 2912 2609272 1837 794579144 300.00 309.00 300.00 304.50 5.00 1.67% 304.00 86 304.50 136 30.03
2020-04-30 2912 2829690 1715 870950640 305.50 310.00 305.50 308.00 3.50 1.15% 307.50 19 308.00 113 30.37
2020-05-04 2912 2125438 1562 635588276 298.00 307.00 294.00 301.50 6.50 -2.11% 301.00 1 301.50 37 29.73
2020-05-05 2912 1251128 1031 382589713 302.00 308.00 302.00 307.50 6.00 1.99% 306.50 14 307.50 4 30.33
2020-05-06 2912 1550000 1056 473168500 306.00 308.00 303.00 305.50 2.00 -0.65% 305.00 19 305.50 3 30.13
2020-05-08 2912 950295 805 289100316 304.00 306.50 300.50 305.00 2.00 -0.16% 305.00 16 305.50 7 31.12
2020-05-11 2912 441356 436 134904882 305.00 307.00 304.50 304.50 0.50 -0.16% 304.50 4 305.50 1 31.07
2020-05-12 2912 778000 584 236020500 303.00 304.50 302.00 304.00 0.50 -0.16% 303.50 6 304.00 6 31.02
2020-05-13 2912 1012000 695 308694000 306.00 307.00 303.50 305.00 1.00 0.33% 304.50 1 305.00 44 31.12
2020-05-14 2912 729000 557 221116500 305.00 305.50 301.50 302.50 2.50 -0.82% 302.50 9 303.00 2 30.87
2020-05-15 2912 1191000 784 359153500 304.00 304.50 300.00 300.00 2.50 -0.83% 300.00 24 301.00 2 30.61
2020-05-18 2912 579815 508 174424888 298.00 302.00 297.50 301.50 1.50 0.5% 301.50 1 302.00 40 30.77
2020-05-19 2912 939000 625 283027500 304.50 304.50 299.00 300.50 1.00 -0.33% 300.50 59 301.50 1 30.66
2020-05-20 2912 832000 595 249028500 302.00 302.50 298.00 298.00 2.50 -0.83% 298.00 53 298.50 1 30.41
2020-05-21 2912 822000 624 247415500 300.00 302.50 298.50 302.50 4.50 1.51% 302.00 1 302.50 5 30.87
2020-05-22 2912 718000 476 215541000 301.50 302.00 299.00 299.50 3.00 -0.99% 299.50 32 300.00 14 30.56
2020-05-25 2912 502000 382 149878500 300.50 300.50 297.50 298.50 1.00 -0.33% 298.50 20 299.00 1 30.46
2020-05-26 2912 740045 608 222932010 300.00 303.00 299.00 300.00 1.50 0.5% 300.00 16 300.50 1 30.61
2020-05-27 2912 700000 652 209193000 300.00 301.00 298.00 299.00 1.00 -0.33% 299.00 7 299.50 2 30.51
2020-05-28 2912 1004000 635 299168500 299.00 300.50 296.50 298.00 1.00 -0.33% 297.50 8 298.00 317 30.41
2020-05-29 2912 3766000 1464 1112953000 296.00 298.00 294.00 295.50 2.50 -0.84% 295.00 109 295.50 1665 30.15
2020-06-01 2912 1081000 735 321564500 295.50 299.50 295.50 297.00 1.50 0.51% 297.00 30 297.50 7 30.31
2020-06-02 2912 1217306 958 361890324 298.50 299.00 296.50 298.00 1.00 0.34% 297.50 3 298.00 7 30.41
2020-06-03 2912 2089000 1564 621748000 299.50 299.50 296.50 297.50 0.50 -0.17% 297.50 21 298.00 42 30.36
2020-06-04 2912 1587000 1190 473593500 299.50 300.00 297.00 298.00 0.50 0.17% 297.50 26 298.00 45 30.41
2020-06-05 2912 2550000 1918 754201500 298.50 299.00 294.00 294.00 4.00 -1.34% 293.50 66 294.00 26 30.00
2020-06-08 2912 2158000 1527 637189000 295.50 296.50 294.00 295.50 1.50 0.51% 295.50 6 296.00 12 30.15
2020-06-09 2912 3114000 1862 921053500 295.50 297.50 293.50 294.50 1.00 -0.34% 294.00 18 294.50 16 30.05
2020-06-10 2912 2799000 1771 832504500 296.00 300.00 294.00 298.50 4.00 1.36% 298.50 30 299.00 64 30.46
2020-06-11 2912 2321000 1658 695949000 298.50 301.50 298.00 299.50 1.00 0.34% 299.00 40 299.50 8 30.56
2020-06-12 2912 1083000 882 321603000 298.00 298.50 295.50 296.00 3.50 -1.17% 296.00 35 296.50 5 30.20
2020-06-15 2912 1505000 1072 444357000 296.00 297.50 294.00 294.00 2.00 -0.68% 294.00 15 294.50 6 30.00
2020-06-16 2912 1750000 1316 523351500 296.00 300.00 296.00 299.00 5.00 1.7% 299.00 200 299.50 68 30.51
2020-06-17 2912 1324601 900 396484484 300.00 300.50 298.00 299.50 0.50 0.17% 299.50 7 300.00 45 30.56
2020-06-18 2912 1025917 663 306743638 299.50 300.50 298.00 298.50 1.00 -0.33% 298.00 105 298.50 17 30.46
2020-06-19 2912 1656314 808 494784713 298.50 300.00 297.50 298.50 0.00 0% 298.00 115 298.50 26 30.46
2020-06-22 2912 766746 535 228499054 298.50 299.00 297.00 298.00 0.50 -0.17% 297.50 1 298.00 9 30.41
2020-06-23 2912 1669529 1332 501128700 298.50 302.00 298.00 300.00 2.00 0.67% 300.00 148 300.50 1 30.61
2020-06-24 2912 896063 533 268848900 300.50 300.50 298.50 300.00 0.00 0% 299.50 2 300.00 12 30.61
2020-06-29 2912 1870932 1452 552627236 299.00 299.50 293.00 294.50 5.50 -1.83% 294.50 36 295.00 2 30.05
2020-06-30 2912 888340 598 263545480 297.00 297.50 295.50 296.50 2.00 0.68% 296.50 11 297.00 58 30.26
2020-07-01 2912 635856 605 188530732 297.00 297.50 295.50 296.00 0.50 -0.17% 296.00 28 296.50 4 30.20
2020-07-02 2912 1132680 850 337038820 296.50 299.00 295.50 299.00 3.00 1.01% 298.50 13 299.00 11 30.51
2020-07-03 2912 1225714 992 363290616 298.50 299.00 295.00 296.00 3.00 -1% 296.00 23 296.50 19 30.20
2020-07-06 2912 985070 842 294079500 297.50 299.50 297.00 299.50 3.50 1.18% 299.00 5 299.50 94 30.56
2020-07-07 2912 823288 650 246417112 300.00 300.50 298.50 299.00 0.50 -0.17% 299.00 94 299.50 15 30.51
2020-07-08 2912 1508431 1130 447804700 299.00 299.50 296.00 296.50 2.50 -0.84% 296.50 9 297.00 4 30.26
2020-07-09 2912 1789175 1391 528819300 296.50 297.00 295.00 295.00 1.50 -0.51% 295.00 81 296.00 8 30.10
2020-07-13 2912 3051582 2556 881706780 291.50 292.00 285.50 288.00 2.00 -2.37% 288.00 113 288.50 5 29.39
2020-07-14 2912 1952638 1574 561965671 288.00 289.00 286.00 287.50 0.50 -0.17% 287.00 112 287.50 29 29.34
2020-07-15 2912 2448982 1963 701982816 287.50 288.50 286.00 286.00 1.50 -0.52% 286.00 419 287.00 8 29.18
2020-07-16 2912 1423270 1329 412479800 287.50 292.00 287.00 289.00 3.00 1.05% 289.00 44 289.50 8 29.49
2020-07-17 2912 703081 688 204214603 292.00 292.00 289.50 290.00 1.00 0.35% 290.00 14 290.50 10 29.59
2020-07-20 2912 807135 663 234741474 290.00 291.50 290.00 291.00 1.00 0.34% 291.00 5 291.50 54 29.69
2020-07-21 2912 1504961 1231 435904151 291.00 291.00 289.00 289.00 2.00 -0.69% 289.00 81 289.50 5 29.49
2020-07-22 2912 951691 752 276390772 289.00 291.50 288.50 291.00 2.00 0.69% 291.00 2 291.50 66 29.69
2020-07-23 2912 963742 812 279427781 290.00 290.50 288.50 290.00 1.00 -0.34% 290.00 46 290.50 16 29.59
2020-07-27 2912 1716413 1404 492124715 287.50 289.00 285.50 285.50 2.50 -1.55% 285.50 24 286.00 11 29.13
2020-07-28 2912 1647858 1423 469399924 284.50 286.00 284.00 284.00 1.50 -0.53% 284.00 242 284.50 5 28.98
2020-07-29 2912 1355082 1081 387364474 284.50 287.00 284.50 285.00 1.00 0.35% 285.00 26 285.50 13 29.08
2020-07-30 2912 1380515 1043 393381305 285.50 286.00 284.00 285.50 0.50 0.18% 285.00 16 285.50 6 29.13
2020-07-31 2912 4639306 3604 1303967232 284.00 284.50 280.00 280.00 5.50 -1.93% 280.00 197 280.50 2 28.57
2020-08-03 2912 4452394 3949 1215379404 276.00 276.50 270.00 273.00 7.00 -2.5% 273.00 48 273.50 20 28.00
2020-08-04 2912 2544336 2167 706795907 274.50 280.00 274.00 279.00 6.00 2.2% 279.00 75 279.50 30 28.62
2020-08-05 2912 2189403 1991 596651905 272.00 273.50 271.50 273.50 0.00 -1.97% 273.00 16 273.50 61 28.05
2020-08-06 2912 1365886 1285 375229422 276.00 277.00 273.50 274.50 1.00 0.37% 274.00 16 274.50 14 28.15
2020-08-07 2912 1201453 1248 328345575 274.00 274.50 272.00 273.00 1.50 -0.55% 273.00 22 273.50 5 28.00
2020-08-11 2912 1528335 1389 424120432 276.00 279.00 275.50 276.00 1.00 1.1% 276.00 25 277.00 2 28.31
2020-08-12 2912 1508984 1260 420056983 278.00 279.50 276.00 279.50 3.50 1.27% 279.00 1 279.50 35 28.67
2020-08-13 2912 1440836 1115 401941636 280.50 280.50 278.00 278.50 1.00 -0.36% 278.50 10 279.00 12 28.56
2020-08-14 2912 721605 667 199921690 276.50 279.00 276.00 276.00 2.50 -0.9% 276.00 110 276.50 3 28.31
2020-08-17 2912 1453259 1346 399448725 275.50 275.50 274.00 274.00 2.00 -0.72% 274.00 150 274.50 3 28.10
2020-08-18 2912 1356548 1146 373063700 275.00 276.00 274.00 274.50 0.50 0.18% 274.00 158 274.50 36 28.15
2020-08-19 2912 1701725 1290 470572938 275.50 278.00 275.00 275.00 0.50 0.18% 275.00 31 276.50 2 28.21
2020-08-20 2912 1878970 1682 511531774 275.00 276.50 270.00 270.50 4.50 -1.64% 270.00 310 270.50 5 27.74
2020-08-21 2912 1794224 1500 487980506 271.50 273.50 271.00 271.00 0.50 0.18% 271.00 12 271.50 11 27.79
2020-08-24 2912 1323015 1132 359001560 271.00 273.00 269.00 271.00 0.00 0% 271.00 264 271.50 4 27.79
2020-08-25 2912 1518698 1231 412923356 271.50 274.00 270.00 271.00 0.00 0% 270.50 111 271.00 7 27.79
2020-08-26 2912 1097609 864 300270373 271.00 275.00 271.00 275.00 4.00 1.48% 274.50 1 275.00 74 28.21
2020-08-27 2912 599433 616 164118075 275.00 275.50 273.00 274.00 1.00 -0.36% 273.50 8 274.00 23 28.10
2020-08-28 2912 1573233 1374 427567109 273.00 274.00 270.50 270.50 3.50 -1.28% 270.00 245 270.50 3 27.74
2020-08-31 2912 2121941 1463 573978456 272.00 273.00 270.00 270.00 0.50 -0.18% 270.00 108 270.50 3 27.69
2020-09-01 2912 1142395 815 308857723 271.50 271.50 270.00 270.00 0.00 0% 270.00 473 270.50 10 27.69
2020-09-02 2912 4498465 3484 1192595312 269.50 270.00 262.00 266.00 4.00 -1.48% 265.50 4 266.00 3 27.28
2020-09-03 2912 2630291 2118 695959406 266.00 266.00 263.50 263.50 2.50 -0.94% 263.50 105 264.00 33 27.03
2020-09-04 2912 3496248 2343 918055720 262.00 264.00 261.00 263.00 0.50 -0.19% 263.00 27 263.50 23 26.97
2020-09-07 2912 1650235 1213 435891745 263.00 265.50 262.00 265.00 2.00 0.76% 264.50 1 265.00 25 27.18
2020-09-10 2912 1054941 955 279593688 265.00 267.00 263.00 267.00 2.00 0.75% 266.50 1 267.00 8 27.38
2020-09-11 2912 1208440 1076 320980480 267.00 267.00 265.00 265.50 1.50 -0.56% 265.50 6 266.00 18 27.23
2020-09-14 2912 524611 620 139873137 267.00 267.00 266.00 266.50 1.00 0.38% 266.50 4 267.00 21 27.33
2020-09-16 2912 1626570 1284 431080306 265.50 266.50 264.00 264.50 1.50 -0.75% 264.50 5 265.00 14 27.13
2020-09-17 2912 798261 821 211156165 264.50 265.50 264.00 264.00 0.50 -0.19% 264.00 364 265.00 6 27.08
2020-09-18 2912 2237744 1349 590125660 264.50 265.50 263.00 263.00 1.00 -0.38% 263.00 21 263.50 3 26.97
2020-09-22 2912 809027 686 214094682 264.00 265.50 263.00 264.50 0.00 0.57% 264.00 155 264.50 19 27.13
2020-09-24 2912 2669172 2577 681640532 260.00 261.00 253.00 253.00 9.00 -4.35% 253.00 46 253.50 116 25.95
2020-09-25 2912 1604422 1386 412470720 256.50 259.00 255.00 258.50 5.50 2.17% 258.50 2 259.00 41 26.51
2020-09-29 2912 771449 761 201029638 260.50 262.00 259.00 262.00 1.50 1.35% 261.00 24 262.00 31 26.87
2020-09-30 2912 1107490 753 292334080 263.50 265.50 263.00 263.00 1.00 0.38% 263.00 21 264.00 25 26.97
2020-10-06 2912 1952879 1639 530808346 268.50 273.50 268.50 273.00 6.00 3.8% 272.50 9 273.00 28 28.00
2020-10-08 2912 1935941 1536 533182718 275.00 277.00 274.00 275.00 2.00 0.73% 274.50 27 275.00 98 28.21
2020-10-12 2912 1494000 1141 411203000 276.00 276.00 274.00 275.50 0.50 0.18% 274.50 23 275.50 52 28.26
2020-10-13 2912 594155 605 162885625 276.00 276.00 271.50 274.50 1.00 -0.36% 274.50 7 275.00 42 28.15
2020-10-14 2912 1094820 904 297839500 274.00 274.00 270.00 274.00 0.50 -0.18% 273.50 2 274.00 4 28.10
2020-10-15 2912 1286796 1200 344803124 269.50 270.50 266.50 267.50 6.50 -2.37% 267.50 51 268.50 21 27.44
2020-10-16 2912 936014 760 252702266 268.50 271.00 267.50 270.00 2.50 0.93% 270.00 32 270.50 7 27.69
2020-10-20 2912 1003742 957 267843114 270.00 270.50 265.50 266.50 3.50 -1.3% 266.00 52 266.50 3 27.33
2020-10-21 2912 1146507 995 306456605 268.50 269.00 266.50 266.50 0.00 0% 266.50 24 267.00 2 27.33
2020-10-22 2912 956471 693 257400670 266.50 271.00 266.50 269.00 2.50 0.94% 269.00 90 269.50 1 27.59
2020-10-23 2912 592340 513 160053297 269.00 271.00 269.00 270.50 1.50 0.56% 270.00 3 270.50 14 27.74
2020-10-26 2912 701027 778 188326255 270.00 271.00 267.50 268.00 2.50 -0.92% 267.50 20 268.50 64 27.49
2020-10-27 2912 937352 1284 248281131 266.50 267.00 264.00 264.00 4.00 -1.49% 264.00 44 264.50 13 27.08
2020-10-28 2912 678530 948 179562909 263.00 266.50 263.00 266.50 2.50 0.95% 265.50 1 266.50 10 27.33
2020-10-29 2912 896972 1213 235923147 264.00 265.00 261.50 262.00 4.50 -1.69% 261.50 58 262.00 22 26.87
2020-10-30 2912 1641738 1732 425454622 261.50 261.50 258.00 258.00 4.00 -1.53% 258.00 234 258.50 1 26.46
2020-11-02 2912 1835311 1576 481498459 258.00 265.00 258.00 264.00 6.00 2.33% 263.50 8 264.50 22 27.08
2020-11-03 2912 1715146 1426 453126785 264.00 265.00 262.00 265.00 1.00 0.38% 264.50 1 265.00 133 26.90
2020-11-04 2912 1500029 1289 392949863 263.00 263.00 260.50 262.00 3.00 -1.13% 261.50 28 262.00 36 26.60
2020-11-05 2912 973597 980 255895285 263.50 264.50 261.00 262.00 0.00 0% 261.50 10 262.00 9 26.60
2020-11-06 2912 2592645 2678 670725411 261.50 262.00 256.50 258.50 3.50 -1.34% 258.50 6 259.00 119 26.24
2020-11-09 2912 1734720 1884 449614988 260.50 260.50 258.00 259.00 0.50 0.19% 259.00 20 259.50 127 26.29
2020-11-10 2912 3717243 2410 968425462 260.00 262.50 258.50 262.00 3.00 1.16% 262.00 3 262.50 6 26.60
2020-11-11 2912 4070324 2851 1086377818 262.50 269.50 261.50 269.50 7.50 2.86% 269.00 12 269.50 12 27.36
2020-11-12 2912 2301174 1783 621611536 271.00 271.50 267.00 270.00 0.50 0.19% 270.00 65 270.50 144 27.41
2020-11-13 2912 1182014 1171 318356764 271.00 271.00 268.00 268.50 1.50 -0.56% 268.50 42 269.00 1 27.26
2020-11-16 2912 1204044 1241 325294513 271.00 271.50 269.00 270.00 1.50 0.56% 269.50 35 270.00 6 27.41
2020-11-18 2912 1718205 1500 464421553 269.50 271.00 268.00 271.00 2.50 0.37% 270.50 13 271.00 8 27.51
2020-11-19 2912 1172894 1030 318408354 271.00 272.50 270.00 271.00 0.00 0% 271.00 79 271.50 1 27.51
2020-11-23 2912 1453652 1244 396776803 273.00 273.50 272.00 273.00 1.00 0.74% 272.50 72 273.00 4 27.72
2020-11-24 2912 1076666 1076 293739925 272.50 273.50 272.00 273.00 0.00 0% 272.50 23 273.00 74 27.72
2020-11-25 2912 941029 897 256682575 273.50 273.50 272.00 272.50 0.50 -0.18% 272.50 13 273.00 103 27.66
2020-11-26 2912 1579150 1231 431482463 273.50 274.50 272.00 274.00 1.50 0.55% 273.00 5 274.00 18 27.82
2020-11-27 2912 1053486 929 287500696 272.50 273.50 272.00 273.00 1.00 -0.36% 272.50 16 273.00 6 27.72
2020-11-30 2912 5863000 2765 1535886374 271.50 273.00 259.00 259.00 14.00 -5.13% 259.00 225 260.00 2 26.29
2020-12-01 2912 2886520 2589 770718561 263.00 269.50 263.00 268.00 9.00 3.47% 268.00 12 268.50 87 27.21
2020-12-02 2912 2086399 1959 554310722 269.00 269.00 263.50 265.00 3.00 -1.12% 265.00 88 265.50 89 26.90
2020-12-04 2912 1650578 1389 443659682 268.00 270.00 267.00 268.00 1.50 1.13% 268.00 17 268.50 10 27.21
2020-12-07 2912 1240763 1307 331055382 269.50 269.50 265.00 267.00 1.00 -0.37% 266.50 4 267.00 134 27.11
2020-12-11 2912 786686 753 209842775 267.00 267.50 266.50 266.50 0.00 -0.19% 266.00 197 266.50 12 27.06
2020-12-16 2912 1977419 1326 531209500 267.00 270.00 267.00 269.00 2.00 0.94% 268.50 87 269.00 120 27.31
2020-12-18 2912 2339825 1436 627359257 268.00 269.50 267.00 268.00 0.00 -0.37% 267.50 46 268.00 304 27.21
2020-12-21 2912 1052744 903 282077723 268.00 268.50 267.00 268.00 0.00 0% 267.50 35 268.00 59 27.21
2020-12-22 2912 574967 897 153169507 268.00 268.00 265.00 265.00 3.00 -1.12% 265.00 46 265.50 3 26.90
2020-12-25 2912 402059 621 105850885 264.50 264.50 262.50 263.00 0.00 -0.75% 263.00 15 263.50 38 26.70
2020-12-28 2912 596285 809 156711797 263.50 264.00 262.00 263.00 0.00 0% 263.00 16 263.50 1 26.70
2020-12-29 2912 612216 630 161022757 263.50 263.50 262.50 263.00 0.00 0% 262.50 90 263.00 63 26.70
2020-12-30 2912 1319686 1271 351203838 263.00 269.00 263.00 268.00 5.00 1.9% 267.50 14 268.50 10 27.21