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　　　53.90
0
0%		54.10
0.2
0.37%		54.10
0
0%		53.80
-0.3
-0.55%		53.00
-0.8
-1.49%		 　51.90
-1.1
-2.08%		51.00
-0.9
-1.73%		52.30
1.3
2.55%		53.00
0.7
1.34%		52.90
-0.1
-0.19%		 　52.10
-0.8
-1.51%		52.50
0.4
0.77%		53.00
0.5
0.95%		52.30
-0.7
-1.32%		52.30
0
0%		 　53.30
1
1.91%		53.00
-0.3
-0.56%		54.00
1
1.89%		55.30
1.3
2.41%		55.50
0.2
0.36%		55.20
-0.3
-0.54%		 53.26
2 月55.60
0.4
0.72%		56.30
0.7
1.26%		54.80
-1.5
-2.66%		 　　　　　　　　　　56.30
1.5
2.74%		56.50
0.2
0.36%		56.10
-0.4
-0.71%		57.00
0.9
1.6%		57.00
0
0%		 　56.80
-0.2
-0.35%		56.60
-0.2
-0.35%		55.20
-1.4
-2.47%		56.40
1.2
2.17%		57.30
0.9
1.6%		 56.55
3 月57.20
-0.1
-0.17%		56.50
-0.7
-1.22%		56.90
0.4
0.71%		56.70
-0.2
-0.35%		 　57.40
0.7
1.23%		57.50
0.1
0.17%		57.00
-0.5
-0.87%		57.50
0.5
0.88%		57.20
-0.3
-0.52%		 　56.80
-0.4
-0.7%		57.50
0.7
1.23%		57.00
-0.5
-0.87%		58.10
1.1
1.93%		58.50
0.4
0.69%		 　57.80
-0.7
-1.2%		58.00
0.2
0.35%		58.50
0.5
0.86%		57.60
-0.9
-1.54%		56.90
-0.7
-1.22%		 　57.70
0.8
1.41%		56.50
-1.2
-2.08%		56.30
-0.2
-0.35%		56.50
0.2
0.36%		57.31
4 月55.80
-0.7
-1.24%		 　　　55.60
-0.2
-0.36%		55.20
-0.4
-0.72%		55.60
0.4
0.72%		 　56.90
1.3
2.34%		57.10
0.2
0.35%		58.20
1.1
1.93%		57.90
-0.3
-0.52%		59.00
1.1
1.9%		 　59.10
0.1
0.17%		58.30
-0.8
-1.35%		58.20
-0.1
-0.17%		58.10
-0.1
-0.17%		58.50
0.4
0.69%		 　58.80
0.3
0.51%		58.60
-0.2
-0.34%		59.00
0.4
0.68%		59.10
0.1
0.17%		58.20
-0.9
-1.52%		 57.73
5 月　　57.80
-0.4
-0.69%		56.60
-1.2
-2.08%		56.90
0.3
0.53%		57.30
0.4
0.7%		 　56.50
-0.8
-1.4%		56.60
0.1
0.18%		57.30
0.7
1.24%		58.40
1.1
1.92%		60.80
2.4
4.11%		 　60.40
-0.4
-0.66%		60.20
-0.2
-0.33%		60.10
-0.1
-0.17%		59.40
-0.7
-1.16%		60.00
0.6
1.01%		 　60.70
0.7
1.17%		60.00
-0.7
-1.15%		60.80
0.8
1.33%		60.10
-0.7
-1.15%		60.20
0.1
0.17%		 　61.60
1.4
2.33%		62.10
0.5
0.81%		59.32
6 月62.70
0.6
0.97%		63.40
0.7
1.12%		62.80
-0.6
-0.95%		62.30
-0.5
-0.8%		 63.90
1.6
2.57%		65.00
1.1
1.72%		63.00
-2
-3.08%		 　　　61.80
-1.2
-1.9%		62.80
1
1.62%		64.30
1.5
2.39%		64.00
-0.3
-0.47%		64.10
0.1
0.16%		 　64.20
0.1
0.16%		64.90
0.7
1.09%		64.30
-0.6
-0.92%		63.90
-0.4
-0.62%		62.30
-1.6
-2.5%		 　63.30
1
1.61%		62.00
-1.3
-2.05%		63.40
1.4
2.26%		63.50
0.1
0.16%		 63.46
7 月64.90
1.4
2.2%		 　64.50
-0.4
-0.62%		 63.60
-0.9
-1.4%		63.60
0
0%		 　　65.10
1.5
2.36%		65.60
0.5
0.77%		67.20
1.6
2.44%		66.00
-1.2
-1.79%		66.00
0
0%		 　66.90
0.9
1.36%		66.80
-0.1
-0.15%		66.70
-0.1
-0.15%		66.80
0.1
0.15%		65.80
-1
-1.5%		 　66.00
0.2
0.3%		66.20
0.2
0.3%		66.20
0
0%		66.30
0.1
0.15%		65.20
-1.1
-1.66%		 65.67
8 月66.00
0.8
1.23%		65.50
-0.5
-0.76%		66.00
0.5
0.76%		63.50
-2.5
-3.79%		64.20
0.7
1.1%		 　63.40
-0.8
-1.25%		62.70
-0.7
-1.1%		63.80
1.1
1.75%		64.20
0.4
0.63%		65.10
0.9
1.4%		 　62.20
-2.9
-4.45%		61.80
-0.4
-0.64%		61.70
-0.1
-0.16%		60.70
-1
-1.62%		59.80
-0.9
-1.48%		 　60.30
0.5
0.84%		60.50
0.2
0.33%		60.70
0.2
0.33%		61.20
0.5
0.82%		61.60
0.4
0.65%		 　61.30
-0.3
-0.49%		61.40
0.1
0.16%		60.00
-1.4
-2.28%		62.4
9 月58.30
-1.7
-2.83%		58.70
0.4
0.69%		 　58.80
0.1
0.17%		58.40
-0.4
-0.68%		58.90
0.5
0.86%		59.10
0.2
0.34%		58.00
-1.1
-1.86%		57.50
-0.5
-0.86%		 57.50
0
0%		57.40
-0.1
-0.17%		56.00
-1.4
-2.44%		 　　　57.90
1.9
3.39%		57.70
-0.2
-0.35%		58.40
0.7
1.21%		59.40
1
1.71%		59.20
-0.2
-0.34%		 　59.50
0.3
0.51%		 　60.70
1.2
2.02%		58.80
-1.9
-3.13%		 58.6
10 月　　60.50
1.7
2.89%		61.70
1.2
1.98%		61.80
0.1
0.16%		60.90
-0.9
-1.46%		61.30
0.4
0.66%		 　　60.50
-0.8
-1.31%		59.70
-0.8
-1.32%		61.00
1.3
2.18%		59.80
-1.2
-1.97%		 　59.90
0.1
0.17%		60.90
1
1.67%		61.20
0.3
0.49%		60.80
-0.4
-0.65%		61.20
0.4
0.66%		 　61.00
-0.2
-0.33%		60.70
-0.3
-0.49%		60.90
0.2
0.33%		59.30
-1.6
-2.63%		60.00
0.7
1.18%		 61.10
1.1
1.83%		60.71
11 月60.80
-0.3
-0.49%		60.70
-0.1
-0.16%		59.80
-0.9
-1.48%		60.00
0.2
0.33%		 　59.60
-0.4
-0.67%		59.60
0
0%		56.50
-3.1
-5.2%		56.80
0.3
0.53%		54.90
-1.9
-3.35%		 　54.50
-0.4
-0.73%		55.00
0.5
0.92%		56.20
1.2
2.18%		55.20
-1
-1.78%		54.60
-0.6
-1.09%		 　54.60
0
0%		54.60
0
0%		54.50
-0.1
-0.18%		54.90
0.4
0.73%		55.00
0.1
0.18%		 　55.30
0.3
0.55%		55.00
-0.3
-0.54%		54.50
-0.5
-0.91%		 56.34
12 月54.50
0
0%		54.10
-0.4
-0.73%		 　54.00
-0.1
-0.18%		54.00
0
0%		54.00
0
0%		55.30
1.3
2.41%		55.70
0.4
0.72%		 　55.40
-0.3
-0.54%		54.90
-0.5
-0.9%		54.90
0
0%		53.30
-1.6
-2.91%		53.30
0
0%		 　53.30
0
0%		53.00
-0.3
-0.56%		53.00
0
0%		52.60
-0.4
-0.75%		52.20
-0.4
-0.76%		 　52.70
0.5
0.96%		53.00
0.3
0.57%		52.90
-0.1
-0.19%		52.80
-0.1
-0.19%		53.40
0.6
1.14%		　53.76

說明:最高漲幅:4.11%最低跌幅:-5.2% 最高價:67.20最低價:51.00平均價:58.82,灰色底表示週末,漲145天(101.4)元,跌137天(-91.2)元,平盤22天
4%=1,3%=9,2%=38,1%=63,0%=56,-0%=1,-1%=3,-2%=8,-3%=22,-4%=38,-5%=65,

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
2016-01-04 1216 7437516 3420 401162364 55.10 55.40 53.50 53.90 1.00 0% 53.90 81 54.00 4 21.14
2016-01-05 1216 4827589 2796 262046316 53.90 54.60 53.80 54.10 0.20 0.37% 54.10 411 54.20 57 21.22
2016-01-06 1216 8954585 4058 484616725 54.10 54.70 53.70 54.10 0.00 0% 54.10 138 54.20 15 21.22
2016-01-07 1216 8873762 3418 476781168 54.40 54.50 53.20 53.80 0.30 -0.55% 53.80 48 53.90 5 21.10
2016-01-08 1216 9208695 3791 488922996 53.30 53.60 52.80 53.00 0.80 -1.49% 53.00 881 53.10 72 20.78
2016-01-11 1216 12635913 4143 659282726 52.60 52.80 51.90 51.90 1.10 -2.08% 51.90 976 52.00 11 20.35
2016-01-12 1216 15302373 6109 781315770 52.20 52.40 50.30 51.00 0.90 -1.73% 50.90 17 51.00 583 20.00
2016-01-13 1216 7821428 3775 407406916 51.60 52.30 51.60 52.30 1.30 2.55% 52.20 21 52.30 279 20.51
2016-01-14 1216 9756410 3742 510509252 51.60 53.00 51.00 53.00 0.70 1.34% 52.90 23 53.00 318 20.78
2016-01-15 1216 15646125 4442 821564466 52.80 53.10 51.70 52.90 0.10 -0.19% 52.60 3 52.90 1249 20.75
2016-01-18 1216 9937689 3880 517582351 51.70 52.50 51.60 52.10 0.80 -1.51% 52.10 238 52.20 3 20.43
2016-01-19 1216 5390457 3113 283994526 52.50 53.30 52.10 52.50 0.40 0.77% 52.50 19 52.60 38 20.59
2016-01-20 1216 9449949 3984 495807997 52.30 53.00 52.10 53.00 0.50 0.95% 52.90 20 53.00 61 20.78
2016-01-21 1216 9228084 3359 483941287 53.20 53.30 52.20 52.30 0.70 -1.32% 52.30 359 52.60 65 20.51
2016-01-22 1216 6798054 2860 356089383 53.00 53.20 52.10 52.30 0.00 0% 52.30 187 52.40 49 20.51
2016-01-25 1216 6735738 2989 357970566 52.10 53.80 52.10 53.30 1.00 1.91% 53.20 44 53.30 58 20.90
2016-01-26 1216 8492691 2551 448178281 52.90 53.20 52.40 53.00 0.30 -0.56% 53.00 210 53.10 79 20.78
2016-01-27 1216 6287411 2556 337401294 53.50 54.00 53.20 54.00 1.00 1.89% 53.80 303 54.00 307 21.18
2016-01-28 1216 11743223 4087 644824865 54.00 55.30 53.70 55.30 1.30 2.41% 55.20 101 55.30 149 21.69
2016-01-29 1216 12605604 3987 693686611 54.50 55.50 54.50 55.50 0.20 0.36% 55.40 30 55.50 226 21.76
2016-01-30 1216 2584663 1433 142992265 55.20 55.50 55.10 55.20 0.30 -0.54% 55.10 14 55.20 77 21.65
2016-02-01 1216 4988288 2603 274019092 54.50 55.60 54.40 55.60 0.40 0.72% 55.20 1 55.60 147 21.80
2016-02-02 1216 11088844 4560 620529864 55.50 56.30 55.20 56.30 0.70 1.26% 56.10 33 56.30 101 22.08
2016-02-03 1216 8290898 4074 458761890 55.90 56.10 54.80 54.80 1.50 -2.66% 54.80 234 55.00 2 21.49
2016-02-15 1216 17059196 5875 955373076 55.30 56.40 55.30 56.30 1.50 2.74% 56.20 95 56.30 234 22.08
2016-02-16 1216 8595511 3130 484100728 56.30 56.60 56.10 56.50 0.20 0.36% 56.40 1 56.50 146 22.16
2016-02-17 1216 11664267 5227 655442704 56.60 56.70 55.80 56.10 0.40 -0.71% 56.10 505 56.20 492 22.00
2016-02-18 1216 17730777 5174 1007903980 56.80 57.20 56.40 57.00 0.90 1.6% 56.80 155 57.00 94 22.35
2016-02-19 1216 4940261 2873 280625667 57.00 57.00 56.50 57.00 0.00 0% 56.90 4 57.00 2460 22.35
2016-02-22 1216 6012084 2724 342064833 57.00 57.10 56.70 56.80 0.20 -0.35% 56.80 420 56.90 23 22.27
2016-02-23 1216 9487310 3856 535819071 56.60 56.60 56.40 56.60 0.20 -0.35% 56.50 46 56.60 825 22.20
2016-02-24 1216 6953251 3042 389062323 56.60 57.50 55.20 55.20 1.40 -2.47% 55.20 241 55.30 5 21.65
2016-02-25 1216 9523314 4178 536109479 55.60 56.70 55.60 56.40 1.20 2.17% 56.40 462 56.50 40 22.12
2016-02-26 1216 8094831 3204 461656067 56.80 57.30 56.50 57.30 0.90 1.6% 57.00 187 57.30 361 22.47
2016-03-01 1216 7286156 3269 416490635 57.20 57.40 56.80 57.20 0.10 -0.17% 57.10 80 57.20 137 22.43
2016-03-02 1216 7681618 3504 434329387 57.50 57.50 56.30 56.50 0.70 -1.22% 56.50 215 56.60 2 22.16
2016-03-03 1216 10315409 4426 585501923 56.50 57.10 56.40 56.90 0.40 0.71% 56.90 20 57.00 165 22.31
2016-03-04 1216 6340132 3254 359240624 56.90 56.90 56.40 56.70 0.20 -0.35% 56.70 24 56.80 186 22.24
2016-03-07 1216 7288632 4043 414966829 56.70 57.40 56.50 57.40 0.70 1.23% 57.30 2 57.40 826 22.51
2016-03-08 1216 7016714 4088 401636261 57.40 57.50 56.90 57.50 0.10 0.17% 57.40 75 57.50 420 22.55
2016-03-09 1216 4265383 1878 243435336 57.40 57.50 56.80 57.00 0.50 -0.87% 56.90 35 57.00 23 22.35
2016-03-10 1216 5362200 3226 307569702 57.00 57.50 57.00 57.50 0.50 0.88% 57.40 276 57.50 1081 22.55
2016-03-11 1216 6957783 3338 398220124 57.50 57.50 56.90 57.20 0.30 -0.52% 57.20 55 57.30 2 22.43
2016-03-14 1216 8996244 2742 512676562 57.20 57.30 56.70 56.80 0.40 -0.7% 56.80 243 56.90 10 22.27
2016-03-15 1216 9727783 4191 557179534 57.00 57.50 56.90 57.50 0.70 1.23% 57.40 77 57.50 1045 22.55
2016-03-16 1216 6802531 3147 388471370 57.70 57.70 57.00 57.00 0.50 -0.87% 57.00 788 57.10 2 22.35
2016-03-17 1216 13663983 5974 796575860 57.50 58.80 57.40 58.10 1.10 1.93% 58.10 340 58.20 105 22.78
2016-03-18 1216 13323289 4080 777973552 57.90 58.60 57.80 58.50 0.40 0.69% 58.40 278 58.50 174 22.94
2016-03-21 1216 4949725 2400 285878271 58.30 58.40 57.50 57.80 0.70 -1.2% 57.70 59 57.80 313 22.67
2016-03-22 1216 8250893 3346 475750437 57.70 58.00 57.30 58.00 0.20 0.35% 57.90 67 58.00 403 22.75
2016-03-23 1216 15487043 3233 904771583 58.00 58.50 57.90 58.50 0.50 0.86% 58.40 28 58.50 1582 22.94
2016-03-24 1216 14115531 3907 814176120 57.90 58.40 57.10 57.60 0.90 -1.54% 57.60 731 57.70 35 22.59
2016-03-25 1216 4832044 1128 276339673 57.90 57.90 56.90 56.90 0.70 -1.22% 56.90 95 57.00 332 22.31
2016-03-28 1216 4132237 1657 237389582 56.90 57.80 56.70 57.70 0.80 1.41% 57.60 31 57.70 22 22.63
2016-03-29 1216 16337770 5097 919968258 57.00 57.00 55.70 56.50 1.20 -2.08% 56.40 2 56.50 170 22.78
2016-03-30 1216 10279040 4000 581558108 56.40 57.20 56.30 56.30 0.20 -0.35% 56.30 457 56.40 10 22.70
2016-03-31 1216 15040084 5058 846808909 56.40 56.90 55.80 56.50 0.20 0.36% 56.40 51 56.50 772 22.78
2016-04-01 1216 11135054 4828 621069652 55.50 56.00 55.50 55.80 0.70 -1.24% 55.80 39 55.90 267 22.50
2016-04-06 1216 17092695 6180 953653055 55.10 56.80 54.30 55.60 0.20 -0.36% 55.60 146 55.70 11 22.42
2016-04-07 1216 10384042 4595 575469869 55.60 55.90 55.10 55.20 0.40 -0.72% 55.20 211 55.50 184 22.26
2016-04-08 1216 13344890 5890 739846648 55.00 56.00 54.90 55.60 0.40 0.72% 55.60 438 55.80 92 22.42
2016-04-11 1216 12065307 5142 680170463 55.50 56.90 55.00 56.90 1.30 2.34% 56.80 91 56.90 199 22.94
2016-04-12 1216 14588439 5775 833600159 56.90 57.50 56.60 57.10 0.20 0.35% 57.10 665 57.20 9 23.02
2016-04-13 1216 15944474 6534 921474189 57.10 58.20 57.00 58.20 1.10 1.93% 58.10 3 58.20 241 23.47
2016-04-14 1216 9030181 3137 522719709 58.40 58.50 57.40 57.90 0.30 -0.52% 57.80 329 57.90 155 23.35
2016-04-15 1216 13402851 4964 787651437 58.30 59.00 58.20 59.00 1.10 1.9% 59.00 277 59.10 814 23.79
2016-04-18 1216 4462497 2632 262329963 58.50 59.10 58.20 59.10 0.10 0.17% 59.00 176 59.10 212 23.83
2016-04-19 1216 5177033 3193 304535814 59.10 59.20 58.30 58.30 0.80 -1.35% 58.30 243 58.40 1 23.51
2016-04-20 1216 11441772 4103 668100079 58.90 59.30 57.30 58.20 0.10 -0.17% 58.10 24 58.20 59 23.47
2016-04-21 1216 6971675 2427 400656496 57.50 58.10 57.20 58.10 0.10 -0.17% 57.90 70 58.10 22 23.43
2016-04-22 1216 3864165 2484 224265567 58.00 58.50 57.30 58.50 0.40 0.69% 58.20 38 58.50 222 23.59
2016-04-25 1216 3069158 1527 179575077 58.40 58.80 57.70 58.80 0.30 0.51% 58.50 88 58.80 833 23.71
2016-04-26 1216 4820114 2123 282281264 58.40 58.90 58.20 58.60 0.20 -0.34% 58.60 120 58.70 12 23.63
2016-04-27 1216 6453570 3050 379771882 58.60 59.20 58.50 59.00 0.40 0.68% 58.90 15 59.00 215 23.79
2016-04-28 1216 8428226 2902 495338709 59.10 59.30 58.00 59.10 0.10 0.17% 58.60 33 59.10 120 23.83
2016-04-29 1216 9794368 2598 570286944 58.20 58.60 57.60 58.20 0.90 -1.52% 58.20 17 58.30 31 23.47
2016-05-03 1216 5376264 2045 312926192 59.00 59.00 57.80 57.80 0.40 -0.69% 57.80 173 57.90 108 23.31
2016-05-04 1216 13262248 4120 752899003 57.50 57.70 56.40 56.60 1.20 -2.08% 56.60 114 56.80 1 22.82
2016-05-05 1216 6029727 2777 341181215 56.60 57.20 56.20 56.90 0.30 0.53% 56.80 138 56.90 111 22.94
2016-05-06 1216 8188404 3681 465974428 57.80 57.80 56.30 57.30 0.40 0.7% 57.20 113 57.30 83 23.10
2016-05-09 1216 3948522 2133 223374217 57.00 57.20 56.20 56.50 0.80 -1.4% 56.40 20 56.50 171 22.78
2016-05-10 1216 4837681 2130 272512163 56.30 56.60 56.10 56.60 0.10 0.18% 56.50 9 56.60 143 22.82
2016-05-11 1216 6723735 3599 381213595 56.70 57.30 56.30 57.30 0.70 1.24% 57.20 4 57.30 207 23.01
2016-05-12 1216 5823532 2945 337920756 57.30 58.50 57.30 58.40 1.10 1.92% 58.30 151 58.40 26 23.45
2016-05-13 1216 23921132 8447 1432387718 59.00 60.80 58.80 60.80 2.40 4.11% 60.70 55 60.80 289 24.42
2016-05-16 1216 7566131 3657 456830010 60.60 60.80 60.00 60.40 0.40 -0.66% 60.40 156 60.50 49 24.26
2016-05-17 1216 6942462 3913 416683133 60.50 60.80 59.30 60.20 0.20 -0.33% 60.20 3 60.30 191 24.18
2016-05-18 1216 7302693 3546 437336719 59.80 60.20 59.00 60.10 0.10 -0.17% 60.00 490 60.10 35 24.14
2016-05-19 1216 7854383 4536 466896047 59.50 60.00 59.00 59.40 0.70 -1.16% 59.30 209 59.40 2 23.86
2016-05-20 1216 6619194 2981 396944810 59.60 60.50 59.30 60.00 0.60 1.01% 60.00 107 60.10 149 24.10
2016-05-23 1216 8054544 4499 485078994 59.30 61.00 58.80 60.70 0.70 1.17% 60.60 16 60.70 54 24.38
2016-05-24 1216 5628150 2747 338743715 60.50 60.60 60.00 60.00 0.70 -1.15% 60.00 283 60.10 178 24.10
2016-05-25 1216 7338157 3861 443503362 60.50 60.80 59.80 60.80 0.80 1.33% 60.70 102 60.80 172 24.42
2016-05-26 1216 3307279 1942 198981724 60.10 60.50 60.00 60.10 0.70 -1.15% 60.10 90 60.20 230 24.14
2016-05-27 1216 6458959 2519 388446620 60.70 60.70 59.90 60.20 0.10 0.17% 60.20 36 60.30 143 24.18
2016-05-30 1216 6801126 3484 413994359 60.50 61.80 60.20 61.60 1.40 2.33% 61.50 10 61.60 362 24.74
2016-05-31 1216 14102145 3886 872888089 61.50 62.10 61.20 62.10 0.50 0.81% 62.00 399 62.10 81 24.94
2016-06-01 1216 8796404 3884 550370705 61.90 63.00 61.30 62.70 0.60 0.97% 62.60 249 62.80 88 25.18
2016-06-02 1216 8888010 4645 562355373 63.00 63.50 62.90 63.40 0.70 1.12% 63.30 137 63.40 89 25.46
2016-06-03 1216 6018650 3114 379663366 63.50 63.70 62.60 62.80 0.60 -0.95% 62.80 125 62.90 30 25.22
2016-06-04 1216 1068098 720 66584376 62.70 62.70 62.10 62.30 0.50 -0.8% 62.30 67 62.40 5 25.02
2016-06-06 1216 9041460 4117 574903675 62.80 64.10 62.70 63.90 1.60 2.57% 63.80 96 63.90 49 25.66
2016-06-07 1216 13120165 4624 846639249 64.00 65.00 63.90 65.00 1.10 1.72% 64.80 1 65.00 1440 26.10
2016-06-08 1216 13897440 5874 895930479 65.00 66.00 62.80 63.00 2.00 -3.08% 63.00 118 63.10 1 25.30
2016-06-13 1216 18858318 6910 1163159408 60.00 62.80 59.90 61.80 1.20 -1.9% 61.70 52 61.80 57 24.82
2016-06-14 1216 5106384 2825 320426133 61.80 63.00 61.80 62.80 1.00 1.62% 62.80 292 62.90 4 25.22
2016-06-15 1216 6362500 3209 406366260 63.10 64.30 62.90 64.30 1.50 2.39% 64.20 14 64.30 57 25.82
2016-06-16 1216 6587757 3630 419125416 64.30 64.30 62.60 64.00 0.30 -0.47% 63.90 27 64.00 549 25.70
2016-06-17 1216 9183192 4092 592608199 64.30 65.00 63.70 64.10 0.10 0.16% 64.10 291 64.20 1 25.74
2016-06-20 1216 6032890 3078 387582360 64.20 64.80 64.00 64.20 0.10 0.16% 64.20 6 64.30 132 25.78
2016-06-21 1216 8747035 4137 564084199 64.20 64.90 63.90 64.90 0.70 1.09% 64.80 3 64.90 137 26.06
2016-06-22 1216 7422190 3846 476986260 64.60 64.80 63.80 64.30 0.60 -0.92% 64.20 1180 64.30 97 25.82
2016-06-23 1216 6319688 3173 402194474 64.00 64.20 63.40 63.90 0.40 -0.62% 63.80 10 63.90 243 25.66
2016-06-24 1216 11617876 4900 721027060 64.00 64.00 60.80 62.30 1.60 -2.5% 62.20 9 62.30 116 25.02
2016-06-27 1216 4658146 2494 292910998 62.60 63.40 62.00 63.30 1.00 1.61% 63.20 146 63.30 98 25.42
2016-06-28 1216 9956391 6091 614493642 62.20 62.60 61.30 62.00 1.30 -2.05% 61.90 174 62.00 439 24.90
2016-06-29 1216 9101988 3827 574032447 62.30 63.40 62.30 63.40 1.40 2.26% 63.30 19 63.40 161 25.46
2016-06-30 1216 7475021 3495 473515550 63.70 63.70 62.70 63.50 0.10 0.16% 63.30 63 63.50 322 25.50
2016-07-01 1216 10497087 3984 679151861 63.70 65.00 63.60 64.90 1.40 2.2% 64.80 44 64.90 264 26.06
2016-07-04 1216 4252640 2659 274557256 64.60 65.00 64.20 64.50 0.40 -0.62% 64.40 104 64.50 582 25.90
2016-07-06 1216 6339742 3189 401431250 64.00 64.00 62.80 63.60 0.80 -1.4% 63.60 58 63.70 15 25.54
2016-07-07 1216 7769693 3541 497501896 63.90 64.40 63.50 63.60 0.00 0% 63.60 311 63.80 104 25.54
2016-07-11 1216 16737522 6471 1082466775 64.40 65.10 63.80 65.10 1.50 2.36% 65.00 28 65.10 144 26.14
2016-07-12 1216 10573796 5154 688705640 64.50 65.60 64.40 65.60 0.50 0.77% 65.50 2 65.60 11 26.35
2016-07-13 1216 10530832 5641 700110290 66.00 67.20 65.60 67.20 1.60 2.44% 66.90 9 67.20 255 26.99
2016-07-14 1216 6690849 4051 444401729 67.10 67.20 65.90 66.00 1.20 -1.79% 65.90 68 66.00 50 26.51
2016-07-15 1216 10946296 6097 727688939 66.10 67.40 65.70 66.00 0.00 0% 65.90 67 66.00 45 26.51
2016-07-18 1216 6848234 3797 456030650 66.50 67.20 65.90 66.90 0.90 1.36% 66.70 1 66.90 204 26.87
2016-07-19 1216 9283734 4929 618987287 66.50 67.00 65.70 66.80 0.10 -0.15% 66.70 1 66.80 256 26.83
2016-07-20 1216 10891101 5350 726213453 66.80 67.00 66.10 66.70 0.10 -0.15% 66.60 155 66.70 24 26.79
2016-07-21 1216 15217857 6893 1014984468 66.80 67.00 66.00 66.80 0.10 0.15% 66.70 61 66.80 421 26.83
2016-07-22 1216 10339356 4875 681819396 66.20 66.60 65.50 65.80 1.00 -1.5% 65.80 39 65.90 104 26.43
2016-07-25 1216 10011130 4777 661032296 66.80 66.90 65.40 66.00 0.20 0.3% 65.90 58 66.00 36 26.51
2016-07-26 1216 10425032 5342 687687757 66.00 66.60 65.50 66.20 0.20 0.3% 66.00 1 66.20 47 26.59
2016-07-27 1216 8976930 4951 591908058 66.40 66.40 65.60 66.20 0.00 0% 65.90 1 66.20 1153 26.59
2016-07-28 1216 6545644 3510 431754148 66.00 66.30 65.60 66.30 0.10 0.15% 66.10 88 66.30 206 26.63
2016-07-29 1216 8536360 3891 560623039 66.00 66.30 65.20 65.20 1.10 -1.66% 65.20 537 65.50 1 26.18
2016-08-01 1216 8661518 4328 570968387 65.70 66.30 65.60 66.00 0.80 1.23% 65.90 3 66.00 1103 26.51
2016-08-02 1216 7249301 3842 475624142 66.00 66.00 65.20 65.50 0.50 -0.76% 65.50 436 65.60 6 26.31
2016-08-03 1216 8276577 3921 543035515 64.90 66.00 64.20 66.00 0.50 0.76% 65.90 30 66.00 600 26.51
2016-08-04 1216 11977450 5130 763869550 64.20 64.50 63.30 63.50 0.00 -3.79% 63.40 225 63.50 43 25.50
2016-08-05 1216 7855064 4289 504624296 64.30 64.90 63.60 64.20 0.70 1.1% 64.10 1 64.20 330 25.78
2016-08-08 1216 5609849 3103 355550499 64.50 64.70 62.80 63.40 0.80 -1.25% 63.30 70 63.40 24 25.46
2016-08-09 1216 8144330 4005 509671251 63.00 63.10 62.20 62.70 0.70 -1.1% 62.70 145 62.80 12 25.18
2016-08-10 1216 11974044 4768 756237978 62.90 64.00 62.60 63.80 1.10 1.75% 63.80 255 63.90 48 25.02
2016-08-11 1216 11247699 5229 723079936 64.20 64.80 63.60 64.20 0.40 0.63% 64.20 126 64.30 229 25.18
2016-08-12 1216 7144722 4337 463249552 64.70 65.10 64.40 65.10 0.90 1.4% 65.00 1 65.10 152 25.53
2016-08-15 1216 15267389 7687 958013781 64.40 64.40 62.10 62.20 2.90 -4.45% 62.20 217 62.30 4 24.39
2016-08-16 1216 11252861 5503 696770165 62.50 62.70 61.50 61.80 0.40 -0.64% 61.80 109 61.90 10 24.24
2016-08-17 1216 6284502 3365 388881558 61.80 62.60 61.50 61.70 0.10 -0.16% 61.70 110 61.80 21 24.20
2016-08-18 1216 14406564 6500 877365651 61.20 61.50 60.60 60.70 1.00 -1.62% 60.70 95 60.80 862 23.80
2016-08-19 1216 9943317 4847 598731824 60.90 61.10 59.70 59.80 0.90 -1.48% 59.80 954 60.00 46 23.45
2016-08-22 1216 6459870 3031 389039831 59.60 60.50 59.60 60.30 0.50 0.84% 60.20 11 60.30 222 23.65
2016-08-23 1216 6760193 3458 409009058 60.40 60.70 60.00 60.50 0.20 0.33% 60.50 100 60.60 365 23.73
2016-08-24 1216 5458339 2015 331703146 60.70 61.10 60.60 60.70 0.20 0.33% 60.70 75 60.80 620 23.80
2016-08-25 1216 9162308 4503 559226268 60.60 61.20 60.50 61.20 0.50 0.82% 61.10 9 61.20 423 24.00
2016-08-26 1216 5305986 2602 326138813 61.10 61.70 61.10 61.60 0.40 0.65% 61.50 3 61.60 144 24.16
2016-08-29 1216 6512963 3701 396871743 61.60 61.70 60.10 61.30 0.30 -0.49% 61.10 3 61.30 110 24.04
2016-08-30 1216 5067798 2695 310954119 61.40 61.70 61.00 61.40 0.10 0.16% 61.40 128 61.50 23 24.08
2016-08-31 1216 14063950 5612 846450120 61.40 61.70 59.60 60.00 1.40 -2.28% 59.80 71 60.00 1090 23.53
2016-09-01 1216 10758127 5811 631328622 59.60 59.70 58.30 58.30 1.70 -2.83% 58.30 715 58.40 166 22.86
2016-09-02 1216 8591716 4656 503652373 58.60 59.20 58.30 58.70 0.40 0.69% 58.60 59 58.70 53 23.02
2016-09-05 1216 7297050 3761 432388947 59.60 59.90 58.60 58.80 0.10 0.17% 58.80 103 58.90 53 23.06
2016-09-06 1216 14995993 6314 871910566 58.80 58.80 57.50 58.40 0.40 -0.68% 58.30 3 58.40 163 22.90
2016-09-07 1216 14037520 6191 819718787 58.10 59.10 58.00 58.90 0.50 0.86% 58.90 446 59.00 115 23.10
2016-09-08 1216 7610386 3069 449734750 59.00 59.30 58.60 59.10 0.20 0.34% 59.00 497 59.10 657 23.18
2016-09-09 1216 8503321 4594 493694068 58.30 58.90 57.80 58.00 1.10 -1.86% 58.00 190 58.10 463 22.75
2016-09-10 1216 3083806 1553 177408648 57.50 57.70 57.20 57.50 0.50 -0.86% 57.40 149 57.50 16 22.55
2016-09-12 1216 11632473 4991 666204108 57.20 57.90 56.60 57.50 0.00 0% 57.50 101 57.60 6 22.55
2016-09-13 1216 10322922 5378 591150880 57.50 57.80 56.50 57.40 0.10 -0.17% 57.40 61 57.50 118 22.51
2016-09-14 1216 15142747 5604 853987059 56.70 57.00 56.00 56.00 1.40 -2.44% 56.00 1045 56.10 116 21.96
2016-09-19 1216 21805564 7020 1249320763 55.70 58.00 55.70 57.90 1.90 3.39% 57.90 35 58.00 535 22.71
2016-09-20 1216 13109429 3700 757769506 57.50 58.00 57.50 57.70 0.20 -0.35% 57.70 130 57.80 327 22.63
2016-09-21 1216 10987935 3766 639072163 57.60 58.50 57.50 58.40 0.70 1.21% 58.40 28 58.50 202 22.90
2016-09-22 1216 19970789 7832 1184767880 59.50 59.60 59.00 59.40 1.00 1.71% 59.30 768 59.40 79 23.29
2016-09-23 1216 13961620 5546 827534780 58.80 60.00 58.60 59.20 0.20 -0.34% 59.20 160 59.30 442 23.22
2016-09-26 1216 5613829 2755 332849576 59.20 59.60 58.80 59.50 0.30 0.51% 59.40 7 59.50 197 23.33
2016-09-29 1216 18160486 8112 1093198822 60.00 60.70 59.80 60.70 1.20 2.02% 60.60 464 60.70 58 23.80
2016-09-30 1216 13922811 4895 825063359 59.90 60.00 58.80 58.80 1.90 -3.13% 58.80 602 59.00 624 23.06
2016-10-03 1216 10433322 4931 629853119 59.70 60.70 59.30 60.50 1.70 2.89% 60.40 252 60.50 31 23.73
2016-10-04 1216 14441736 5554 885000790 60.50 61.70 60.40 61.70 1.20 1.98% 61.60 4 61.70 21 24.20
2016-10-05 1216 10869288 3754 667974598 60.80 61.90 60.80 61.80 0.10 0.16% 61.40 1 61.80 576 24.24
2016-10-06 1216 8044899 2857 489998183 61.10 61.50 60.50 60.90 0.90 -1.46% 60.80 1355 60.90 69 23.88
2016-10-07 1216 6190071 2449 377984398 60.90 61.30 60.70 61.30 0.40 0.66% 61.20 2 61.30 327 24.04
2016-10-11 1216 12595941 4404 760413922 61.30 61.40 59.70 60.50 0.80 -1.31% 60.20 9 60.50 40 23.73
2016-10-12 1216 6538014 3699 389281099 59.60 59.90 59.30 59.70 0.80 -1.32% 59.70 74 59.80 7 23.41
2016-10-13 1216 7548479 3727 454673407 59.70 61.00 59.30 61.00 1.30 2.18% 60.80 1 61.00 663 23.92
2016-10-14 1216 8763056 2759 525578701 60.50 60.50 59.70 59.80 1.20 -1.97% 59.80 285 59.90 7 23.45
2016-10-17 1216 4803319 2637 286063054 59.80 60.00 59.00 59.90 0.10 0.17% 59.80 1 59.90 107 23.49
2016-10-18 1216 9646777 2124 583621313 59.90 60.90 59.90 60.90 1.00 1.67% 60.80 1 60.90 273 23.88
2016-10-19 1216 8602318 3386 524110309 60.90 61.20 60.50 61.20 0.30 0.49% 61.00 6 61.20 173 24.00
2016-10-20 1216 6904075 2376 420140527 61.00 61.10 60.70 60.80 0.40 -0.65% 60.80 1557 61.00 138 23.84
2016-10-21 1216 2702576 1113 164855956 61.00 61.30 60.80 61.20 0.40 0.66% 61.00 17 61.20 168 24.00
2016-10-24 1216 4768375 2080 291201302 61.50 61.60 60.80 61.00 0.20 -0.33% 61.00 327 61.10 69 23.92
2016-10-25 1216 17916206 2599 1089222849 61.00 61.20 60.70 60.70 0.30 -0.49% 60.70 108 60.80 32 23.80
2016-10-26 1216 6321982 2140 383700594 60.70 61.00 60.30 60.90 0.20 0.33% 60.70 3 60.90 112 23.88
2016-10-27 1216 11309801 3882 678019284 60.60 60.80 59.30 59.30 1.60 -2.63% 59.30 348 59.40 630 23.25
2016-10-28 1216 6711072 2311 400283273 59.30 60.00 59.30 60.00 0.70 1.18% 59.90 2 60.00 112 23.53
2016-10-31 1216 8475692 3812 514660045 59.90 61.50 59.40 61.10 1.10 1.83% 61.10 207 61.20 27 23.96
2016-11-01 1216 4266336 2490 259215742 60.60 60.90 60.30 60.80 0.30 -0.49% 60.80 270 60.90 137 23.84
2016-11-02 1216 3831324 1818 231611018 60.30 60.80 60.20 60.70 0.10 -0.16% 60.60 285 60.70 235 23.80
2016-11-03 1216 7482943 3156 448164315 60.30 60.40 59.60 59.80 0.90 -1.48% 59.80 230 59.90 153 23.45
2016-11-04 1216 3193804 1695 191952565 60.00 60.40 59.90 60.00 0.20 0.33% 60.00 1462 60.10 29 23.53
2016-11-07 1216 5213544 2736 311519586 60.00 60.30 59.40 59.60 0.40 -0.67% 59.50 427 59.70 6 23.37
2016-11-08 1216 5645543 3032 336793593 59.80 60.30 59.20 59.60 0.00 0% 59.60 120 59.70 203 23.37
2016-11-09 1216 25640575 10505 1475308327 59.00 59.00 56.30 56.50 3.10 -5.2% 56.40 92 56.50 196 22.16
2016-11-10 1216 20591023 8685 1174697612 57.10 57.90 56.60 56.80 0.30 0.53% 56.80 524 56.90 22 21.85
2016-11-11 1216 26316070 10551 1456734364 55.80 56.00 54.70 54.90 1.90 -3.35% 54.90 408 55.10 14 21.12
2016-11-14 1216 18520743 8240 1014374365 54.90 55.30 54.50 54.50 0.40 -0.73% 54.40 711 54.50 18 20.96
2016-11-15 1216 23466437 7017 1296139693 54.50 55.90 54.30 55.00 0.50 0.92% 55.00 398 55.10 193 21.15
2016-11-16 1216 25567703 8263 1438282402 55.60 56.70 55.40 56.20 1.20 2.18% 56.20 266 56.30 7 21.62
2016-11-17 1216 17697504 6936 979152706 55.50 55.70 55.00 55.20 1.00 -1.78% 55.20 88 55.30 421 21.23
2016-11-18 1216 13026660 7049 713625041 55.10 55.20 54.60 54.60 0.60 -1.09% 54.60 1078 54.70 226 21.00
2016-11-21 1216 7981387 3713 436075585 54.70 54.80 54.50 54.60 0.00 0% 54.60 1297 54.70 537 21.00
2016-11-22 1216 12718221 4925 698056594 54.90 55.40 54.60 54.60 0.00 0% 54.60 1086 54.70 59 21.00
2016-11-23 1216 14331443 5616 785087990 54.90 55.20 54.50 54.50 0.10 -0.18% 54.50 757 54.60 1 20.96
2016-11-24 1216 12608042 3607 692020137 54.90 55.20 54.50 54.90 0.40 0.73% 54.80 107 54.90 485 21.12
2016-11-25 1216 6216504 2415 342420059 55.00 55.20 55.00 55.00 0.10 0.18% 55.00 1181 55.10 970 21.15
2016-11-28 1216 7795468 3295 430824112 55.00 55.40 55.00 55.30 0.30 0.55% 55.20 74 55.30 258 21.27
2016-11-29 1216 15159581 6532 836002148 55.40 55.70 54.70 55.00 0.30 -0.54% 55.00 1072 55.10 33 21.15
2016-11-30 1216 19144551 5446 1046851420 54.70 55.00 54.50 54.50 0.50 -0.91% 54.50 1253 54.70 12 20.96
2016-12-01 1216 10665805 4763 584070976 54.60 55.10 54.50 54.50 0.00 0% 54.50 2316 54.60 59 20.96
2016-12-02 1216 14842585 6393 800588327 54.50 54.50 52.90 54.10 0.40 -0.73% 54.10 34 54.20 318 20.81
2016-12-05 1216 6685863 3193 361357354 54.20 54.30 53.60 54.00 0.10 -0.18% 54.00 732 54.10 501 20.77
2016-12-06 1216 9147308 4737 494551536 54.30 54.30 54.00 54.00 0.00 0% 54.00 953 54.10 718 20.77
2016-12-07 1216 8763234 2273 474232161 54.20 54.30 54.00 54.00 0.00 0% 54.00 1997 54.10 73 20.77
2016-12-08 1216 15918254 5686 871623411 54.10 55.30 54.10 55.30 1.30 2.41% 55.20 35 55.30 287 21.27
2016-12-09 1216 10927109 4267 606200829 55.00 55.70 54.80 55.70 0.40 0.72% 55.60 72 55.70 316 21.42
2016-12-12 1216 9222600 4442 509636882 55.70 56.00 54.80 55.40 0.30 -0.54% 55.30 100 55.40 249 21.31
2016-12-13 1216 8372376 3533 460392780 55.00 55.40 54.60 54.90 0.50 -0.9% 54.80 157 54.90 53 21.12
2016-12-14 1216 8512423 3422 468173289 55.20 55.40 54.60 54.90 0.00 0% 54.90 162 55.00 492 21.12
2016-12-15 1216 19210139 8968 1030785106 54.60 54.70 53.30 53.30 1.60 -2.91% 53.30 813 53.40 15 20.50
2016-12-16 1216 15413783 6017 821514536 53.40 53.80 53.00 53.30 0.00 0% 53.30 61 53.50 4 20.50
2016-12-19 1216 7915270 3002 422287129 53.30 53.60 53.10 53.30 0.00 0% 53.30 99 53.40 52 20.50
2016-12-20 1216 5454810 2763 290186531 53.30 53.60 53.00 53.00 0.30 -0.56% 53.00 1035 53.10 101 20.38
2016-12-21 1216 7068072 2794 375102514 53.00 53.30 53.00 53.00 0.00 0% 52.90 511 53.00 72 20.38
2016-12-22 1216 5072069 2921 267638852 53.00 53.10 52.60 52.60 0.40 -0.75% 52.60 425 52.70 31 20.23
2016-12-23 1216 5251551 3191 275129263 52.60 52.70 52.20 52.20 0.40 -0.76% 52.20 172 52.30 28 20.08
2016-12-26 1216 1690927 1014 88926131 52.30 52.80 52.30 52.70 0.50 0.96% 52.60 463 52.70 113 20.27
2016-12-27 1216 2824754 1424 149606221 52.90 53.10 52.80 53.00 0.30 0.57% 52.90 62 53.00 552 20.38
2016-12-28 1216 4767236 2068 252901110 53.10 53.30 52.80 52.90 0.10 -0.19% 52.90 194 53.00 554 20.35
2016-12-29 1216 4423324 1783 234110123 53.00 53.10 52.80 52.80 0.10 -0.19% 52.80 147 52.90 74 20.31
2016-12-30 1216 5502590 2482 293843151 53.00 53.60 53.00 53.40 0.60 1.14% 53.30 1054 53.40 158 20.54