統一(1216)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　　　　49.55
0
0%		48.20
-1.35
-2.72%		48.00
-0.2
-0.41%		49.10
1.1
2.29%		49.85
0.75
1.53%		 　49.25
-0.6
-1.2%		50.50
1.25
2.54%		49.40
-1.1
-2.18%		50.40
1
2.02%		50.50
0.1
0.2%		 　50.00
-0.5
-0.99%		49.90
-0.1
-0.2%		51.00
1.1
2.2%		51.20
0.2
0.39%		52.60
1.4
2.73%		 　52.50
-0.1
-0.19%		52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		51.90
0.1
0.19%		50.50
-1.4
-2.7%		 50.45
2 月　50.90
0.4
0.79%		51.10
0.2
0.39%		52.30
1.2
2.35%		52.70
0.4
0.76%		53.20
0.5
0.95%		 　53.30
0.1
0.19%		53.00
-0.3
-0.56%		53.30
0.3
0.57%		53.30
0
0%		53.30
0
0%		 　　　　　　　　　53.60
0.3
0.56%		53.40
-0.2
-0.37%		52.80
-0.6
-1.12%		 52.76
3 月　52.40
-0.4
-0.76%		52.10
-0.3
-0.57%		53.20
1.1
2.11%		52.30
-0.9
-1.69%		52.10
-0.2
-0.38%		 　52.40
0.3
0.58%		52.00
-0.4
-0.76%		52.00
0
0%		52.10
0.1
0.19%		51.60
-0.5
-0.96%		 　51.10
-0.5
-0.97%		51.00
-0.1
-0.2%		51.30
0.3
0.59%		51.50
0.2
0.39%		51.50
0
0%		 　52.00
0.5
0.97%		52.00
0
0%		51.80
-0.2
-0.38%		52.80
1
1.93%		52.20
-0.6
-1.14%		 　52.20
0
0%		52.40
0.2
0.38%		51.99
4 月51.60
-0.8
-1.53%		52.50
0.9
1.74%		 　　　52.80
0.3
0.57%		52.50
-0.3
-0.57%		52.80
0.3
0.57%		53.10
0.3
0.57%		 　52.90
-0.2
-0.38%		51.50
-1.4
-2.65%		50.80
-0.7
-1.36%		51.50
0.7
1.38%		50.80
-0.7
-1.36%		 　50.50
-0.3
-0.59%		50.70
0.2
0.4%		50.40
-0.3
-0.59%		50.70
0.3
0.6%		50.80
0.1
0.2%		 　51.20
0.4
0.79%		51.00
-0.2
-0.39%		51.00
0
0%		50.30
-0.7
-1.37%		 51.48
5 月　　　50.30
0
0%		50.30
0
0%		50.20
-0.1
-0.2%		49.90
-0.3
-0.6%		50.00
0.1
0.2%		 　50.00
0
0%		52.10
2.1
4.2%		53.00
0.9
1.73%		54.30
1.3
2.45%		54.10
-0.2
-0.37%		 　55.00
0.9
1.66%		54.40
-0.6
-1.09%		54.60
0.2
0.37%		54.10
-0.5
-0.92%		54.10
0
0%		 　54.00
-0.1
-0.18%		53.80
-0.2
-0.37%		54.20
0.4
0.74%		54.80
0.6
1.11%		54.70
-0.1
-0.18%		 52.99
6 月53.90
-0.8
-1.46%		54.80
0.9
1.67%		54.10
-0.7
-1.28%		53.70
-0.4
-0.74%		53.20
-0.5
-0.93%		 　53.30
0.1
0.19%		51.80
-1.5
-2.81%		53.60
1.8
3.47%		52.80
-0.8
-1.49%		52.20
-0.6
-1.14%		 　52.60
0.4
0.77%		53.30
0.7
1.33%		52.50
-0.8
-1.5%		52.10
-0.4
-0.76%		 　　52.40
0.3
0.58%		52.10
-0.3
-0.57%		52.60
0.5
0.96%		54.00
1.4
2.66%		53.80
-0.2
-0.37%		 　53.60
-0.2
-0.37%		54.70
1.1
2.05%		 53.2
7 月54.30
-0.4
-0.73%		55.00
0.7
1.29%		54.90
-0.1
-0.18%		 　54.10
-0.8
-1.46%		54.20
0.1
0.18%		54.00
-0.2
-0.37%		54.00
0
0%		 　　53.80
-0.2
-0.37%		53.40
-0.4
-0.74%		54.20
0.8
1.5%		54.60
0.4
0.74%		54.80
0.2
0.37%		 　54.30
-0.5
-0.91%		57.00
2.7
4.97%		55.30
-1.7
-2.98%		54.70
-0.6
-1.08%		55.70
1
1.83%		 　54.50
-1.2
-2.15%		55.60
1.1
2.02%		55.10
-0.5
-0.9%		55.50
0.4
0.73%		55.60
0.1
0.18%		54.67
8 月 　55.50
-0.1
-0.18%		56.10
0.6
1.08%		57.00
0.9
1.6%		53.10
-3.9
-6.84%		52.80
-0.3
-0.56%		 　55.50
2.7
5.11%		54.00
-1.5
-2.7%		55.40
1.4
2.59%		55.80
0.4
0.72%		56.90
1.1
1.97%		 　57.10
0.2
0.35%		59.20
2.1
3.68%		58.40
-0.8
-1.35%		58.60
0.2
0.34%		56.90
-1.7
-2.9%		 　55.20
-1.7
-2.99%		55.30
0.1
0.18%		56.40
1.1
1.99%		56.40
0
0%		56.30
-0.1
-0.18%		 58.00
1.7
3.02%		56.27
9 月55.60
-2.4
-4.14%		56.50
0.9
1.62%		57.50
1
1.77%		56.10
-1.4
-2.43%		 　54.50
-1.6
-2.85%		54.50
0
0%		56.30
1.8
3.3%		57.20
0.9
1.6%		57.50
0.3
0.52%		 　56.60
-0.9
-1.57%		56.40
-0.2
-0.35%		56.50
0.1
0.18%		57.60
1.1
1.95%		56.80
-0.8
-1.39%		 　56.10
-0.7
-1.23%		57.10
1
1.78%		55.00
-2.1
-3.68%		55.00
0
0%		55.30
0.3
0.55%		 　　　57.00
1.7
3.07%		 56.27
10 月57.50
0.5
0.88%		57.50
0
0%		 　58.00
0.5
0.87%		58.40
0.4
0.69%		58.60
0.2
0.34%		57.90
-0.7
-1.19%		 　　57.70
-0.2
-0.35%		57.50
-0.2
-0.35%		56.70
-0.8
-1.39%		56.90
0.2
0.35%		56.90
0
0%		 　56.80
-0.1
-0.18%		57.10
0.3
0.53%		56.70
-0.4
-0.7%		56.90
0.2
0.35%		56.90
0
0%		 　56.40
-0.5
-0.88%		55.60
-0.8
-1.42%		55.40
-0.2
-0.36%		55.20
-0.2
-0.36%		55.00
-0.2
-0.36%		 56.88
11 月　54.50
-0.5
-0.91%		55.40
0.9
1.65%		56.20
0.8
1.44%		55.50
-0.7
-1.25%		54.60
-0.9
-1.62%		 　55.00
0.4
0.73%		53.80
-1.2
-2.18%		54.50
0.7
1.3%		54.40
-0.1
-0.18%		53.60
-0.8
-1.47%		 　54.20
0.6
1.12%		54.90
0.7
1.29%		53.40
-1.5
-2.73%		54.90
1.5
2.81%		54.90
0
0%		 　54.80
-0.1
-0.18%		54.30
-0.5
-0.91%		54.20
-0.1
-0.18%		54.90
0.7
1.29%		54.40
-0.5
-0.91%		 　53.80
-0.6
-1.1%		 54.54
12 月54.10
0.3
0.56%		53.80
-0.3
-0.55%		54.00
0.2
0.37%		53.60
-0.4
-0.74%		 　54.20
0.6
1.12%		53.70
-0.5
-0.92%		53.00
-0.7
-1.3%		53.60
0.6
1.13%		53.80
0.2
0.37%		 　52.90
-0.9
-1.67%		53.40
0.5
0.95%		55.00
1.6
3%		55.20
0.2
0.36%		54.60
-0.6
-1.09%		 　53.60
-1
-1.83%		54.50
0.9
1.68%		55.00
0.5
0.92%		55.20
0.2
0.36%		55.70
0.5
0.91%		 　55.60
-0.1
-0.18%		54.20
-1.4
-2.52%		54.50
0.3
0.55%		54.90
0.4
0.73%		54.24

說明:最高漲幅:5.11%最低跌幅:-6.84% 最高價:59.20最低價:48.00平均價:53.87,灰色底表示週末,漲134天(90.9)元,跌146天(-88.85)元,平盤23天
5%=3,4%=2,3%=13,2%=27,1%=59,0%=53,-0%=1,-1%=2,-2%=13,-3%=15,-4%=43,-5%=72,

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
2015-01-05 1216 7988311 3756 395523625 49.90 50.00 49.00 49.55 0.65 0% 49.55 38 49.60 1 24.65
2015-01-06 1216 12148932 6132 587241284 49.05 49.05 48.10 48.20 1.35 -2.72% 48.20 7 48.25 7 23.98
2015-01-07 1216 8551001 4193 411684286 48.20 48.45 48.00 48.00 0.20 -0.41% 48.00 1046 48.05 31 23.88
2015-01-08 1216 10597829 4251 518477524 48.10 49.45 48.05 49.10 1.10 2.29% 49.10 83 49.20 38 24.43
2015-01-09 1216 16543279 3149 820854617 49.30 50.20 49.10 49.85 0.75 1.53% 49.85 11 49.90 14 24.80
2015-01-12 1216 4423192 1876 218046179 49.60 49.60 49.15 49.25 0.60 -1.2% 49.20 79 49.25 20 24.50
2015-01-13 1216 9971582 4397 500256825 49.20 50.50 49.15 50.50 1.25 2.54% 50.40 5 50.50 149 25.12
2015-01-14 1216 8051467 3584 399820236 50.40 50.40 49.40 49.40 1.10 -2.18% 49.40 67 49.45 4 24.58
2015-01-15 1216 7559015 3009 379508322 50.00 50.50 49.75 50.40 1.00 2.02% 50.40 61 50.50 282 25.07
2015-01-16 1216 8858508 3335 443949079 50.60 51.00 49.55 50.50 0.10 0.2% 50.30 2 50.50 371 25.12
2015-01-19 1216 3310065 2011 166957362 50.60 51.00 49.90 50.00 0.50 -0.99% 50.00 3 50.10 21 24.88
2015-01-20 1216 2609633 1212 130945853 50.10 50.50 49.90 49.90 0.10 -0.2% 49.90 78 50.00 53 24.83
2015-01-21 1216 10595044 4812 538220891 50.30 51.10 50.30 51.00 1.10 2.2% 50.90 77 51.00 461 25.37
2015-01-22 1216 7542222 2887 385935070 51.00 51.40 50.80 51.20 0.20 0.39% 51.10 30 51.20 71 25.47
2015-01-23 1216 17257310 6864 902521020 51.60 52.60 51.50 52.60 1.40 2.73% 52.50 11 52.60 252 26.17
2015-01-26 1216 8950369 2111 467407313 52.30 52.60 52.00 52.50 0.10 -0.19% 52.40 33 52.50 401 26.12
2015-01-27 1216 7658437 2660 396496430 52.50 52.70 51.30 52.00 0.50 -0.95% 51.90 28 52.00 374 25.87
2015-01-28 1216 4420508 2273 228084141 51.40 51.90 51.30 51.80 0.20 -0.38% 51.70 2 51.80 157 25.77
2015-01-29 1216 6897970 1967 356286626 51.70 52.00 51.20 51.90 0.10 0.19% 51.80 4 51.90 39 25.82
2015-01-30 1216 12041337 5841 611202086 51.50 51.90 50.50 50.50 1.40 -2.7% 50.50 395 50.80 7 25.12
2015-02-02 1216 5452291 2170 276205030 50.60 50.90 50.20 50.90 0.40 0.79% 50.80 5 50.90 11 25.32
2015-02-03 1216 4464159 2040 228444674 50.30 51.50 50.30 51.10 0.20 0.39% 51.10 74 51.20 108 25.42
2015-02-04 1216 11835414 4748 613428128 51.50 52.50 51.20 52.30 1.20 2.35% 52.10 23 52.30 305 26.02
2015-02-05 1216 11118522 3743 584637780 52.30 52.90 52.20 52.70 0.40 0.76% 52.70 9 52.80 324 26.22
2015-02-06 1216 10732267 4254 569762242 53.00 53.50 52.70 53.20 0.50 0.95% 53.10 645 53.20 13 26.47
2015-02-09 1216 7322412 2660 390129336 53.20 53.60 52.60 53.30 0.10 0.19% 53.30 542 53.40 44 26.52
2015-02-10 1216 6183750 2039 328168423 53.20 53.50 52.90 53.00 0.30 -0.56% 53.00 435 53.10 1096 26.37
2015-02-11 1216 9880386 3145 526102558 53.00 53.60 52.90 53.30 0.30 0.57% 53.20 627 53.30 316 26.52
2015-02-12 1216 6074789 1845 322353917 53.60 53.60 52.80 53.30 0.00 0% 53.00 5 53.30 2241 26.52
2015-02-13 1216 8311824 2260 442203792 53.00 53.50 53.00 53.30 0.00 0% 53.10 498 53.30 420 26.52
2015-02-24 1216 18620723 6767 993426683 53.60 53.80 52.60 53.60 0.30 0.56% 53.50 313 53.60 85 26.67
2015-02-25 1216 7391440 3102 394350763 53.20 53.70 53.00 53.40 0.20 -0.37% 53.40 136 53.50 638 26.57
2015-02-26 1216 11296811 3314 598392704 53.20 53.40 52.80 52.80 0.60 -1.12% 52.80 1134 52.90 1 26.27
2015-03-02 1216 9213488 4555 486169381 53.00 53.10 52.20 52.40 0.40 -0.76% 52.30 296 52.40 67 26.07
2015-03-03 1216 7604730 3382 395645160 52.50 52.80 51.70 52.10 0.30 -0.57% 52.00 48 52.10 430 25.92
2015-03-04 1216 11873894 5236 629163682 52.10 53.40 52.10 53.20 1.10 2.11% 53.10 39 53.20 126 26.47
2015-03-05 1216 7368970 3043 386579792 53.20 53.30 52.10 52.30 0.90 -1.69% 52.30 62 52.40 386 26.02
2015-03-06 1216 7681785 2448 399874259 52.00 52.50 51.80 52.10 0.20 -0.38% 52.10 42 52.20 170 25.92
2015-03-09 1216 4599963 2068 239604542 51.70 52.50 51.50 52.40 0.30 0.58% 52.30 73 52.40 2 26.07
2015-03-10 1216 5746759 2573 298443368 51.80 52.50 51.60 52.00 0.40 -0.76% 52.00 62 52.10 2 25.87
2015-03-11 1216 5558670 3127 289366240 51.70 52.40 51.60 52.00 0.00 0% 52.00 367 52.10 30 25.87
2015-03-12 1216 6133768 2454 318378131 52.40 52.40 51.70 52.10 0.10 0.19% 52.00 3 52.10 76 25.92
2015-03-13 1216 3733027 2224 193531072 52.10 52.20 51.60 51.60 0.50 -0.96% 51.60 847 51.80 140 25.67
2015-03-16 1216 5737351 2777 294504241 51.60 51.80 51.10 51.10 0.50 -0.97% 51.10 286 51.20 1 25.42
2015-03-17 1216 7509411 3601 385439763 51.50 52.00 51.00 51.00 0.10 -0.2% 51.00 90 51.10 23 25.37
2015-03-18 1216 7274035 3627 373710643 50.80 51.70 50.80 51.30 0.30 0.59% 51.30 311 51.40 130 25.52
2015-03-19 1216 9419572 3955 484454335 51.60 51.90 51.10 51.50 0.20 0.39% 51.40 5 51.50 85 25.62
2015-03-20 1216 10695533 3248 550092622 51.40 51.70 51.20 51.50 0.00 0% 51.50 364 51.60 144 25.62
2015-03-23 1216 6035253 3327 311698488 51.90 52.00 51.30 52.00 0.50 0.97% 51.70 38 52.00 243 25.87
2015-03-24 1216 6298445 2687 325634225 51.80 52.00 51.40 52.00 0.00 0% 51.90 5 52.00 210 25.87
2015-03-25 1216 3722422 1507 192489314 52.00 52.00 51.40 51.80 0.20 -0.38% 51.70 1 51.80 387 25.77
2015-03-26 1216 9850027 3326 515907288 51.60 52.80 51.60 52.80 1.00 1.93% 52.60 18 52.80 803 26.27
2015-03-27 1216 7587279 2430 395747608 52.20 52.50 51.80 52.20 0.60 -1.14% 52.20 136 52.30 224 25.97
2015-03-30 1216 5271207 2465 274889916 52.00 52.50 51.80 52.20 0.00 0% 52.20 246 52.30 49 25.59
2015-03-31 1216 10851264 3297 565532851 51.80 52.40 51.80 52.40 0.20 0.38% 52.10 4 52.40 290 25.69
2015-04-01 1216 9306287 4176 480863377 51.80 51.90 51.50 51.60 0.80 -1.53% 51.60 1850 51.70 74 25.29
2015-04-02 1216 8710625 3143 456817797 51.60 52.70 51.60 52.50 0.90 1.74% 52.50 40 52.60 97 25.74
2015-04-07 1216 3879778 1808 204853427 52.60 53.00 52.60 52.80 0.30 0.57% 52.80 194 52.90 102 25.88
2015-04-08 1216 6006280 2428 316241789 53.00 53.00 52.40 52.50 0.30 -0.57% 52.50 606 52.60 17 25.74
2015-04-09 1216 7578463 2568 401456728 52.40 53.40 52.40 52.80 0.30 0.57% 52.80 699 52.90 5 25.88
2015-04-10 1216 10183730 3350 539703474 53.00 53.40 52.80 53.10 0.30 0.57% 53.00 1871 53.10 530 26.03
2015-04-13 1216 15843987 3779 837477380 53.10 53.20 52.70 52.90 0.20 -0.38% 52.80 252 52.90 1329 25.93
2015-04-14 1216 19868766 6907 1030391371 52.90 52.90 51.10 51.50 1.40 -2.65% 51.50 158 51.60 181 25.25
2015-04-15 1216 12971692 6373 660894692 51.50 51.70 50.30 50.80 0.70 -1.36% 50.70 109 50.80 269 24.90
2015-04-16 1216 6491851 2638 332811314 50.80 51.50 50.80 51.50 0.70 1.38% 51.40 28 51.50 125 25.25
2015-04-17 1216 7893732 3998 401658532 51.40 51.50 50.80 50.80 0.70 -1.36% 50.80 190 50.90 73 24.90
2015-04-20 1216 7812004 3701 393768575 50.70 50.70 50.20 50.50 0.30 -0.59% 50.50 4 50.60 236 24.75
2015-04-21 1216 3576478 1848 181011307 50.70 50.80 50.50 50.70 0.20 0.4% 50.60 408 50.70 234 24.85
2015-04-22 1216 7124296 2925 360998618 50.70 51.10 50.40 50.40 0.30 -0.59% 50.40 108 50.50 15 24.71
2015-04-23 1216 9427990 4386 478618846 50.50 51.10 50.40 50.70 0.30 0.6% 50.70 36 50.80 141 24.85
2015-04-24 1216 9352499 4371 478268319 50.80 51.50 50.80 50.80 0.10 0.2% 50.80 176 50.90 17 24.90
2015-04-27 1216 9939823 3075 508895373 50.90 51.40 50.90 51.20 0.40 0.79% 51.10 42 51.20 354 25.10
2015-04-28 1216 6910879 2649 351722292 51.20 51.20 50.70 51.00 0.20 -0.39% 50.90 100 51.00 807 25.00
2015-04-29 1216 7461672 2574 380868152 51.00 51.20 50.80 51.00 0.00 0% 50.90 170 51.00 9 25.00
2015-04-30 1216 12560064 4684 636141918 51.20 51.40 50.30 50.30 0.70 -1.37% 50.30 422 50.40 23 24.66
2015-05-04 1216 5439915 2315 274068371 50.40 50.60 50.10 50.30 0.00 0% 50.30 590 50.40 21 24.66
2015-05-05 1216 9462699 3969 475862694 50.50 50.80 50.00 50.30 0.00 0% 50.20 408 50.30 527 24.66
2015-05-06 1216 6440155 2505 323083290 50.30 50.40 49.90 50.20 0.10 -0.2% 50.10 355 50.20 348 24.61
2015-05-07 1216 5273451 2812 263413100 50.00 50.10 49.90 49.90 0.30 -0.6% 49.90 224 49.95 55 24.46
2015-05-08 1216 4817340 1879 240840450 50.00 50.10 49.90 50.00 0.10 0.2% 49.95 314 50.00 391 24.51
2015-05-11 1216 4898250 2097 245432950 50.00 50.50 49.95 50.00 0.00 0% 50.00 369 50.10 9 24.51
2015-05-12 1216 21293102 7304 1105216704 51.00 52.50 51.00 52.10 2.10 4.2% 52.10 40 52.20 104 25.54
2015-05-13 1216 21008246 7285 1115252236 52.50 53.50 52.30 53.00 0.90 1.73% 53.00 453 53.10 149 25.98
2015-05-14 1216 37093993 12702 2014422922 53.50 55.00 53.50 54.30 1.30 2.45% 54.30 773 54.40 50 26.36
2015-05-15 1216 14553279 5535 788182750 54.60 55.00 53.60 54.10 0.20 -0.37% 54.00 346 54.10 544 26.26
2015-05-18 1216 13252889 5669 723803552 54.00 55.00 54.00 55.00 0.90 1.66% 54.90 3 55.00 1011 26.70
2015-05-19 1216 12477867 5089 685250856 55.00 55.40 54.30 54.40 0.60 -1.09% 54.40 27 54.50 24 26.41
2015-05-20 1216 6940505 3841 379522788 54.90 55.00 54.30 54.60 0.20 0.37% 54.50 84 54.60 18 26.50
2015-05-21 1216 11922323 6323 640790986 54.20 54.60 53.00 54.10 0.50 -0.92% 54.10 112 54.20 28 26.26
2015-05-22 1216 6269515 3472 338855288 54.40 54.40 53.70 54.10 0.00 0% 54.00 81 54.10 217 26.26
2015-05-25 1216 3849823 2125 207539063 54.10 54.20 53.30 54.00 0.10 -0.18% 53.90 219 54.00 29 26.21
2015-05-26 1216 2885942 1632 156066550 54.40 54.60 53.80 53.80 0.20 -0.37% 53.80 9 54.00 232 26.12
2015-05-27 1216 11130684 4401 607587736 54.40 55.10 54.00 54.20 0.40 0.74% 54.20 288 54.30 494 26.31
2015-05-28 1216 12706232 4838 697752616 54.20 55.20 54.20 54.80 0.60 1.11% 54.80 314 54.90 1 26.60
2015-05-29 1216 12919643 3304 708075569 54.80 55.10 54.70 54.70 0.10 -0.18% 54.70 622 54.80 239 26.55
2015-06-01 1216 8941985 3091 482574651 54.60 54.60 53.60 53.90 0.80 -1.46% 53.80 348 53.90 28 26.17
2015-06-02 1216 11150008 5360 609416394 54.00 55.00 53.80 54.80 0.90 1.67% 54.70 478 54.80 24 26.60
2015-06-03 1216 5111899 2947 276979234 54.90 54.90 53.90 54.10 0.70 -1.28% 54.00 84 54.10 141 26.26
2015-06-04 1216 7476326 4052 399966683 54.00 54.20 53.00 53.70 0.40 -0.74% 53.60 13 53.70 142 26.07
2015-06-05 1216 8480331 4595 448464643 53.50 53.60 52.20 53.20 0.50 -0.93% 53.10 13 53.20 28 25.83
2015-06-08 1216 6135732 2997 326230746 53.10 53.70 52.60 53.30 0.10 0.19% 53.30 260 53.40 1 25.87
2015-06-09 1216 5962777 3072 311739709 53.20 53.20 51.80 51.80 1.50 -2.81% 51.80 1084 52.00 128 25.15
2015-06-10 1216 10241261 5034 546942813 52.40 54.50 52.20 53.60 1.80 3.47% 53.50 73 53.60 7 26.02
2015-06-11 1216 7111255 3860 376806839 54.00 54.10 52.40 52.80 0.80 -1.49% 52.80 75 53.00 78 25.63
2015-06-12 1216 5602952 2383 294102070 52.80 53.10 52.20 52.20 0.60 -1.14% 52.20 20 52.30 101 25.34
2015-06-15 1216 3694450 2157 193348105 52.40 52.70 51.80 52.60 0.40 0.77% 52.50 218 52.60 24 25.53
2015-06-16 1216 7360199 3729 390325347 52.90 53.30 52.40 53.30 0.70 1.33% 53.20 2 53.30 541 25.87
2015-06-17 1216 9921129 4001 521524460 53.40 53.40 52.30 52.50 0.80 -1.5% 52.50 174 52.60 119 25.49
2015-06-18 1216 7150296 2391 373430992 52.70 52.70 52.10 52.10 0.40 -0.76% 52.10 762 52.20 336 25.29
2015-06-22 1216 8272156 2579 436811266 52.20 53.10 52.20 52.40 0.30 0.58% 52.40 118 52.50 11 25.44
2015-06-23 1216 5618561 2329 294632926 52.80 52.80 52.10 52.10 0.30 -0.57% 52.10 316 52.20 26 25.29
2015-06-24 1216 4558841 2189 239110766 52.10 52.60 52.10 52.60 0.50 0.96% 52.50 24 52.60 110 25.53
2015-06-25 1216 14820243 4740 795730585 52.70 54.20 52.60 54.00 1.40 2.66% 53.90 45 54.00 141 26.21
2015-06-26 1216 7730056 3204 416296380 54.40 54.50 53.40 53.80 0.20 -0.37% 53.80 353 53.90 246 26.12
2015-06-29 1216 6236694 3124 334867818 53.80 54.10 53.50 53.60 0.20 -0.37% 53.60 8 53.70 114 26.02
2015-06-30 1216 10784996 4080 586802360 54.00 55.00 53.40 54.70 1.10 2.05% 54.70 58 54.80 194 26.55
2015-07-01 1216 6839660 3457 373173447 54.70 54.90 54.30 54.30 0.40 -0.73% 54.30 330 54.40 5 26.36
2015-07-02 1216 5142964 2285 281004997 54.50 55.00 54.20 55.00 0.70 1.29% 54.80 17 55.00 1513 26.70
2015-07-03 1216 6725126 2905 365526861 54.80 55.00 53.80 54.90 0.10 -0.18% 54.80 42 54.90 45 26.65
2015-07-06 1216 8024223 2414 434476436 54.10 54.60 53.90 54.10 0.80 -1.46% 54.10 7 54.20 46 26.26
2015-07-07 1216 11327163 2944 616243862 54.10 54.70 54.10 54.20 0.10 0.18% 54.20 201 54.30 12 26.31
2015-07-08 1216 12922888 4814 697009832 54.00 54.50 53.30 54.00 0.20 -0.37% 54.00 120 54.10 168 26.21
2015-07-09 1216 10207442 4008 548031162 53.80 54.30 53.10 54.00 0.00 0% 53.90 77 54.00 45 26.21
2015-07-13 1216 9354673 3799 502216754 54.10 54.10 53.30 53.80 0.20 -0.37% 53.70 52 53.80 409 26.12
2015-07-14 1216 5190165 2731 278423994 54.10 54.10 53.40 53.40 0.40 -0.74% 53.40 120 53.60 222 25.92
2015-07-15 1216 7726178 2899 415449758 53.70 54.20 53.40 54.20 0.80 1.5% 53.90 3 54.20 158 26.31
2015-07-16 1216 5207820 2515 283230004 54.00 54.80 53.80 54.60 0.40 0.74% 54.50 690 54.60 7 26.50
2015-07-17 1216 7797725 3374 427525963 54.90 55.00 54.70 54.80 0.20 0.37% 54.70 609 54.80 396 26.60
2015-07-20 1216 8870183 3312 485013458 55.20 55.40 54.10 54.30 0.50 -0.91% 54.30 8 54.40 47 26.36
2015-07-21 1216 28293263 9819 1586919280 54.30 57.00 54.30 57.00 2.70 4.97% 56.90 8 57.00 340 27.67
2015-07-22 1216 24915412 7830 1391136102 57.00 57.00 55.20 55.30 1.70 -2.98% 55.30 223 55.40 5 26.84
2015-07-23 1216 16469892 6007 904244465 55.30 55.90 54.30 54.70 0.60 -1.08% 54.70 390 54.90 2 26.55
2015-07-24 1216 15745660 4390 863991808 55.30 55.70 54.10 55.70 1.00 1.83% 55.50 2 55.70 106 27.04
2015-07-27 1216 12742283 6190 700049497 55.20 55.60 54.40 54.50 1.20 -2.15% 54.50 36 54.60 82 26.46
2015-07-28 1216 13306365 5834 738228594 55.00 56.00 54.80 55.60 1.10 2.02% 55.60 392 55.70 2 26.99
2015-07-29 1216 11080829 4439 612869305 55.60 56.10 54.90 55.10 0.50 -0.9% 55.10 649 55.20 52 26.75
2015-07-30 1216 11690543 4107 651129751 55.00 56.40 55.00 55.50 0.40 0.73% 55.50 346 55.60 86 26.94
2015-07-31 1216 16124501 5114 888497775 55.50 55.60 54.30 55.60 0.10 0.18% 55.60 3 55.70 116 26.99
2015-08-03 1216 8820110 3646 486368953 55.50 55.60 54.50 55.50 0.10 -0.18% 55.30 4 55.50 192 26.94
2015-08-04 1216 19259281 4718 1076873052 55.60 56.30 55.50 56.10 0.60 1.08% 56.00 85 56.10 155 27.23
2015-08-05 1216 28382109 8026 1607716582 56.10 57.30 55.70 57.00 0.90 1.6% 56.90 248 57.00 108 27.67
2015-08-06 1216 25662749 8927 1375253425 54.00 54.50 53.10 53.10 0.00 -6.84% 53.10 235 53.20 272 25.78
2015-08-07 1216 11418476 4276 605425161 53.10 53.50 52.70 52.80 0.30 -0.56% 52.80 435 52.90 11 25.63
2015-08-10 1216 17291762 7479 957931704 53.20 56.30 53.20 55.50 2.70 5.11% 55.50 546 55.60 16 26.94
2015-08-11 1216 18920115 8441 1034897205 55.90 56.00 54.00 54.00 1.50 -2.7% 54.00 179 54.20 6 26.21
2015-08-12 1216 18756279 7634 1038832641 54.60 55.80 54.60 55.40 1.40 2.59% 55.30 6 55.40 92 26.89
2015-08-13 1216 15993262 6164 885197315 55.00 55.80 54.70 55.80 0.40 0.72% 55.60 40 55.80 457 24.26
2015-08-14 1216 14166307 5511 799613228 55.80 57.00 55.40 56.90 1.10 1.97% 56.80 5 56.90 201 24.74
2015-08-17 1216 13686326 6389 782913282 57.20 57.80 56.30 57.10 0.20 0.35% 57.10 42 57.20 13 24.83
2015-08-18 1216 27523744 10486 1629882269 57.90 60.00 57.80 59.20 2.10 3.68% 59.10 14 59.20 81 25.74
2015-08-19 1216 22783640 10899 1331589320 59.00 59.00 57.40 58.40 0.80 -1.35% 58.20 1 58.40 333 25.39
2015-08-20 1216 20052240 8850 1168780046 57.50 59.00 57.30 58.60 0.20 0.34% 58.60 137 58.70 9 25.48
2015-08-21 1216 15894747 7023 912985783 58.20 58.40 56.90 56.90 1.70 -2.9% 56.90 73 57.20 49 24.74
2015-08-24 1216 23229804 8266 1266282795 56.10 56.80 52.80 55.20 1.70 -2.99% 55.20 201 55.30 2 24.00
2015-08-25 1216 14476056 6403 798875480 55.30 55.60 54.60 55.30 0.10 0.18% 55.30 75 55.40 45 24.04
2015-08-26 1216 18016430 5928 1008136388 56.20 56.90 54.90 56.40 1.10 1.99% 56.40 34 56.50 75 24.52
2015-08-27 1216 17252197 5692 962766918 56.40 56.80 55.10 56.40 0.00 0% 56.10 3 56.40 105 24.52
2015-08-28 1216 11157090 4766 626962724 56.40 56.50 55.70 56.30 0.10 -0.18% 56.20 1 56.30 73 24.48
2015-08-31 1216 20662098 5786 1176920222 56.30 58.00 55.30 58.00 1.70 3.02% 57.80 7 58.00 467 25.22
2015-09-01 1216 11037213 4887 622124633 57.60 58.00 55.60 55.60 2.40 -4.14% 55.60 249 55.70 1 24.17
2015-09-02 1216 12646272 5446 712149592 55.60 57.00 55.40 56.50 0.90 1.62% 56.40 242 56.50 7 24.57
2015-09-03 1216 13183964 4664 752186107 57.00 57.50 56.30 57.50 1.00 1.77% 57.20 2 57.50 311 25.00
2015-09-04 1216 9071656 3882 512160474 57.00 57.20 56.00 56.10 1.40 -2.43% 56.00 306 56.10 47 24.39
2015-09-07 1216 11619032 5008 638325626 55.80 56.40 54.30 54.50 1.60 -2.85% 54.50 16 54.60 9 23.70
2015-09-08 1216 14170234 4007 774133758 54.90 55.20 53.90 54.50 0.00 0% 54.50 881 54.60 5 23.70
2015-09-09 1216 17031962 6687 966854223 56.00 57.20 56.00 56.30 1.80 3.3% 56.30 100 56.40 7 24.48
2015-09-10 1216 8617092 4570 492539044 56.40 57.50 56.40 57.20 0.90 1.6% 57.20 79 57.30 8 24.87
2015-09-11 1216 11192987 3952 644265988 57.50 58.00 57.30 57.50 0.30 0.52% 57.40 14 57.50 793 25.00
2015-09-14 1216 6446422 3777 365564832 57.50 57.70 56.20 56.60 0.90 -1.57% 56.50 53 56.60 23 24.61
2015-09-15 1216 6069859 3293 341855979 56.60 56.70 55.80 56.40 0.20 -0.35% 56.30 62 56.40 131 24.52
2015-09-16 1216 7955199 3674 449230829 56.90 56.90 56.20 56.50 0.10 0.18% 56.40 70 56.50 19 24.57
2015-09-17 1216 16377381 6468 942541896 57.00 58.00 57.00 57.60 1.10 1.95% 57.50 3 57.60 481 25.04
2015-09-18 1216 11503226 3264 657096426 57.50 57.50 56.80 56.80 0.80 -1.39% 56.80 452 57.00 1 24.70
2015-09-21 1216 9628167 4679 538739466 56.30 56.60 55.50 56.10 0.70 -1.23% 56.00 102 56.10 147 24.39
2015-09-22 1216 7831361 3205 444285885 56.20 57.10 56.10 57.10 1.00 1.78% 57.00 11 57.10 34 24.83
2015-09-23 1216 13356341 5890 740721960 56.20 56.30 54.90 55.00 2.10 -3.68% 55.00 573 55.20 76 23.91
2015-09-24 1216 6149562 3019 339342910 55.20 55.50 54.50 55.00 0.00 0% 55.00 98 55.20 1 23.91
2015-09-25 1216 11177343 4157 620621065 55.50 55.80 55.10 55.30 0.30 0.55% 55.30 178 55.40 2 24.04
2015-09-30 1216 20762808 8236 1172247347 54.90 57.00 54.80 57.00 1.70 3.07% 56.90 55 57.00 1705 24.78
2015-10-01 1216 13710141 6260 787141040 56.90 57.90 56.20 57.50 0.50 0.88% 57.40 97 57.50 84 25.00
2015-10-02 1216 4982088 2976 285625642 57.30 57.50 56.90 57.50 0.00 0% 57.30 10 57.50 962 25.00
2015-10-05 1216 8764204 3920 505716458 57.70 58.20 57.20 58.00 0.50 0.87% 57.70 5 58.00 260 25.22
2015-10-06 1216 9114398 4524 532179784 58.10 58.70 58.00 58.40 0.40 0.69% 58.30 70 58.40 128 25.39
2015-10-07 1216 11754785 4787 689220701 58.20 58.90 58.00 58.60 0.20 0.34% 58.60 72 58.70 27 25.48
2015-10-08 1216 6402391 3056 372098071 58.60 58.60 57.70 57.90 0.70 -1.19% 57.90 85 58.00 7 25.17
2015-10-12 1216 10137774 4741 578959779 57.20 57.80 56.20 57.70 0.20 -0.35% 57.60 2 57.70 30 25.09
2015-10-13 1216 6419022 3419 367224721 57.30 57.50 56.90 57.50 0.20 -0.35% 57.40 28 57.50 127 25.00
2015-10-14 1216 5342662 2919 305434483 56.70 57.50 56.70 56.70 0.80 -1.39% 56.70 427 57.10 1 24.65
2015-10-15 1216 6918600 3791 394798854 57.30 57.50 56.60 56.90 0.20 0.35% 56.90 109 57.10 5 24.74
2015-10-16 1216 7009206 2271 400335692 57.20 57.40 56.90 56.90 0.00 0% 56.90 45 57.00 26 24.74
2015-10-19 1216 6784866 2626 384822807 57.20 57.30 56.40 56.80 0.10 -0.18% 56.70 3 56.80 137 24.70
2015-10-20 1216 6459211 3407 368135475 56.50 57.40 56.50 57.10 0.30 0.53% 57.10 8 57.20 103 24.83
2015-10-21 1216 3086742 1932 175615645 57.30 57.50 56.50 56.70 0.40 -0.7% 56.70 46 56.80 100 24.65
2015-10-22 1216 5943998 2529 337759844 57.10 57.20 56.60 56.90 0.20 0.35% 56.80 23 56.90 123 24.74
2015-10-23 1216 9849228 3291 561628317 57.50 57.70 56.70 56.90 0.00 0% 56.80 10 56.90 244 24.74
2015-10-26 1216 7393105 3175 418635071 56.90 57.20 56.30 56.40 0.50 -0.88% 56.40 67 56.50 32 24.52
2015-10-27 1216 18094699 7969 999135719 56.60 56.70 54.60 55.60 0.80 -1.42% 55.50 20 55.60 85 24.17
2015-10-28 1216 8966948 4088 494154276 55.40 55.60 54.80 55.40 0.20 -0.36% 55.30 4 55.40 376 24.09
2015-10-29 1216 9976875 3966 553005472 55.90 56.00 55.00 55.20 0.20 -0.36% 55.20 192 55.50 5 24.00
2015-10-30 1216 7557909 3046 415674195 55.20 55.50 54.80 55.00 0.20 -0.36% 55.00 9 55.10 79 23.91
2015-11-02 1216 7486921 3955 408346749 54.70 55.20 54.40 54.50 0.50 -0.91% 54.50 110 54.60 163 23.70
2015-11-03 1216 15469289 4991 849964225 54.90 55.40 54.70 55.40 0.90 1.65% 55.20 3 55.40 481 24.09
2015-11-04 1216 10317239 5061 577921230 55.60 56.60 55.30 56.20 0.80 1.44% 56.00 91 56.20 66 24.43
2015-11-05 1216 5608216 2795 312298261 56.20 56.20 55.40 55.50 0.70 -1.25% 55.50 43 55.60 4 24.13
2015-11-06 1216 11209945 4690 613471062 55.50 55.50 54.40 54.60 0.90 -1.62% 54.50 255 54.60 147 23.74
2015-11-09 1216 7450674 3616 407134470 54.60 55.40 54.20 55.00 0.40 0.73% 54.90 99 55.00 62 23.91
2015-11-10 1216 10811213 4155 583520596 54.50 54.60 53.50 53.80 1.20 -2.18% 53.80 185 53.90 85 21.10
2015-11-11 1216 10535939 4375 573430231 54.80 54.80 53.90 54.50 0.70 1.3% 54.50 30 54.60 274 21.37
2015-11-12 1216 7941649 3853 433129417 54.50 54.80 54.30 54.40 0.10 -0.18% 54.40 256 54.50 4 21.33
2015-11-13 1216 8952039 4146 481304306 53.60 54.10 53.60 53.60 0.80 -1.47% 53.60 111 53.70 37 21.02
2015-11-16 1216 11213423 6634 603582500 53.50 54.70 53.10 54.20 0.60 1.12% 54.20 354 54.30 8 21.25
2015-11-17 1216 9060896 4811 497081367 54.20 55.10 54.10 54.90 0.70 1.29% 54.90 285 55.00 96 21.53
2015-11-18 1216 10451962 6208 563699248 54.50 54.80 53.40 53.40 1.50 -2.73% 53.40 82 53.50 48 20.94
2015-11-19 1216 12365198 5137 676122297 53.80 55.10 53.80 54.90 1.50 2.81% 54.90 542 55.00 99 21.53
2015-11-20 1216 7748291 3786 423953598 54.90 55.10 54.00 54.90 0.00 0% 54.90 98 55.00 119 21.53
2015-11-23 1216 4466456 2768 244783422 55.20 55.20 54.40 54.80 0.10 -0.18% 54.80 79 54.90 2 21.49
2015-11-24 1216 7278111 2603 398334403 54.80 55.20 54.50 54.30 0.60 -0.91% 54.60 33 54.80 3 21.41
2015-11-25 1216 5618205 2361 304450281 54.20 54.70 53.90 54.20 0.10 -0.18% 54.10 322 54.20 82 21.25
2015-11-26 1216 9568864 3245 526825240 54.60 55.50 54.40 54.90 0.70 1.29% 54.90 59 55.00 58 21.53
2015-11-27 1216 2485324 1828 135421203 54.90 54.90 54.40 54.40 0.50 -0.91% 54.40 1031 54.50 148 21.33
2015-11-30 1216 24480595 5779 1313031079 53.60 54.10 53.00 53.80 0.60 -1.1% 53.80 385 53.90 140 21.10
2015-12-01 1216 6114899 3166 330012406 54.00 54.30 53.60 54.10 0.30 0.56% 54.00 5 54.10 232 21.22
2015-12-02 1216 5863375 2862 316300652 54.00 54.20 53.70 53.80 0.30 -0.55% 53.80 492 53.90 2 21.10
2015-12-03 1216 5547080 2785 300254435 53.50 54.70 53.40 54.00 0.20 0.37% 53.90 141 54.00 1 21.18
2015-12-04 1216 6544744 3394 350904623 53.90 54.00 53.40 53.60 0.40 -0.74% 53.60 183 53.70 9 21.02
2015-12-07 1216 5844025 2840 318081650 53.80 54.90 53.80 54.20 0.60 1.12% 54.20 90 54.30 3 21.25
2015-12-08 1216 7853376 3876 420555160 54.00 54.00 53.40 53.70 0.50 -0.92% 53.60 4 53.70 71 21.06
2015-12-09 1216 8172278 3280 434839652 53.20 53.70 53.00 53.00 0.70 -1.3% 53.00 1461 53.10 166 20.78
2015-12-10 1216 10985606 4143 581539263 52.90 53.60 52.50 53.60 0.60 1.13% 53.50 1 53.60 230 21.02
2015-12-11 1216 9162075 3675 490773204 53.70 53.90 53.10 53.80 0.20 0.37% 53.70 1 53.80 7 21.10
2015-12-14 1216 6811218 3361 361794779 53.30 53.40 52.80 52.90 0.90 -1.67% 52.90 168 53.00 85 20.75
2015-12-15 1216 7113365 3736 382489665 53.00 54.40 53.00 53.40 0.50 0.95% 53.40 252 53.60 9 20.94
2015-12-16 1216 10284551 5492 561382703 54.10 55.00 53.80 55.00 1.60 3% 54.90 30 55.00 176 21.57
2015-12-17 1216 8107055 4095 445511725 55.00 55.20 54.40 55.20 0.20 0.36% 55.10 73 55.20 245 21.65
2015-12-18 1216 7278111 2603 398334403 54.80 55.20 54.50 54.60 0.60 -1.09% 54.60 33 54.80 3 21.41
2015-12-21 1216 7207861 3252 387669202 54.20 54.30 53.60 53.60 1.00 -1.83% 53.60 129 53.70 6 21.02
2015-12-22 1216 5073993 2242 274485097 53.50 54.50 53.40 54.50 0.90 1.68% 54.40 23 54.50 119 21.37
2015-12-23 1216 4385905 2046 241210781 54.70 55.20 54.60 55.00 0.50 0.92% 55.00 17 55.10 130 21.57
2015-12-24 1216 4097927 2050 226878585 55.30 55.50 55.20 55.20 0.20 0.36% 55.20 36 55.30 53 21.65
2015-12-25 1216 3130132 1253 173945786 55.20 55.70 55.20 55.70 0.50 0.91% 55.60 325 55.70 123 21.84
2015-12-28 1216 4301367 2374 239924769 55.70 55.90 55.60 55.60 0.10 -0.18% 55.60 270 55.70 45 21.80
2015-12-29 1216 4884326 2744 266290743 55.00 55.10 54.20 54.20 1.40 -2.52% 54.20 108 54.40 49 21.25
2015-12-30 1216 2724506 1133 148893257 54.50 55.10 54.40 54.50 0.30 0.55% 54.50 393 54.60 1 21.37
2015-12-31 1216 3105959 1096 170755141 54.70 55.20 54.60 54.90 0.40 0.73% 54.90 32 55.00 64 21.53