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　　53.30
0
0%		53.00
-0.3
-0.56%		54.10
1.1
2.08%		54.10
0
0%		 　54.20
0.1
0.18%		53.70
-0.5
-0.92%		54.00
0.3
0.56%		54.40
0.4
0.74%		55.00
0.6
1.1%		 　54.50
-0.5
-0.91%		54.80
0.3
0.55%		54.00
-0.8
-1.46%		54.60
0.6
1.11%		54.30
-0.3
-0.55%		 　54.50
0.2
0.37%		53.50
-1
-1.83%		 53.72
2 月　52.50
-1
-1.87%		52.80
0.3
0.57%		 　53.80
1
1.89%		54.30
0.5
0.93%		53.90
-0.4
-0.74%		54.10
0.2
0.37%		54.40
0.3
0.55%		 　54.90
0.5
0.92%		54.20
-0.7
-1.28%		55.00
0.8
1.48%		55.50
0.5
0.91%		55.10
-0.4
-0.72%		54.60
-0.5
-0.91%		 54.50
-0.1
-0.18%		54.50
0
0%		54.80
0.3
0.55%		54.50
-0.3
-0.55%		54.60
0.1
0.18%		 54.88
3 月56.50
1.9
3.48%		56.50
0
0%		56.30
-0.2
-0.35%		 　56.70
0.4
0.71%		56.80
0.1
0.18%		56.70
-0.1
-0.18%		55.70
-1
-1.76%		54.80
-0.9
-1.62%		 　54.80
0
0%		56.40
1.6
2.92%		56.40
0
0%		57.00
0.6
1.06%		58.10
1.1
1.93%		 　57.40
-0.7
-1.2%		57.60
0.2
0.35%		57.20
-0.4
-0.69%		57.60
0.4
0.7%		57.70
0.1
0.17%		 　56.70
-1
-1.73%		57.10
0.4
0.71%		57.20
0.1
0.18%		57.00
-0.2
-0.35%		56.90
-0.1
-0.18%		56.69
4 月 　　　58.20
1.3
2.28%		57.70
-0.5
-0.86%		56.20
-1.5
-2.6%		 　56.00
-0.2
-0.36%		55.30
-0.7
-1.25%		56.10
0.8
1.45%		56.00
-0.1
-0.18%		55.80
-0.2
-0.36%		 　56.30
0.5
0.9%		55.90
-0.4
-0.71%		55.00
-0.9
-1.61%		55.10
0.1
0.18%		55.70
0.6
1.09%		 　55.90
0.2
0.36%		56.50
0.6
1.07%		56.30
-0.2
-0.35%		56.30
0
0%		55.70
-0.6
-1.07%		 56.19
5 月　56.10
0.4
0.72%		56.00
-0.1
-0.18%		55.50
-0.5
-0.89%		56.20
0.7
1.26%		 　56.30
0.1
0.18%		56.10
-0.2
-0.36%		56.90
0.8
1.43%		57.50
0.6
1.05%		57.00
-0.5
-0.87%		 　57.00
0
0%		57.60
0.6
1.05%		57.50
-0.1
-0.17%		57.50
0
0%		57.40
-0.1
-0.17%		 　56.70
-0.7
-1.22%		57.00
0.3
0.53%		57.40
0.4
0.7%		59.50
2.1
3.66%		60.60
1.1
1.85%		 60.10
-0.5
-0.83%		57.64
6 月59.60
-0.5
-0.83%		60.00
0.4
0.67%		59.70
-0.3
-0.5%		 　59.50
-0.2
-0.34%		60.40
0.9
1.51%		59.20
-1.2
-1.99%		58.80
-0.4
-0.68%		 　58.50
-0.3
-0.51%		59.30
0.8
1.37%		59.50
0.2
0.34%		58.70
-0.8
-1.34%		58.60
-0.1
-0.17%		 　58.50
-0.1
-0.17%		58.60
0.1
0.17%		59.20
0.6
1.02%		60.50
1.3
2.2%		60.60
0.1
0.17%		 　61.00
0.4
0.66%		61.20
0.2
0.33%		61.50
0.3
0.49%		60.60
-0.9
-1.46%		61.00
0.4
0.66%		 59.74
7 月　　61.10
0.1
0.16%		60.60
-0.5
-0.82%		61.00
0.4
0.66%		61.10
0.1
0.16%		60.30
-0.8
-1.31%		 　60.10
-0.2
-0.33%		60.30
0.2
0.33%		60.20
-0.1
-0.17%		60.30
0.1
0.17%		60.40
0.1
0.17%		 　60.20
-0.2
-0.33%		60.30
0.1
0.17%		60.30
0
0%		60.00
-0.3
-0.5%		60.00
0
0%		 　60.60
0.6
1%		60.30
-0.3
-0.5%		60.50
0.2
0.33%		 58.40
-2.1
-3.47%		 57.80
-0.6
-1.03%		59.95
8 月59.00
1.2
2.08%		58.80
-0.2
-0.34%		57.50
-1.3
-2.21%		57.80
0.3
0.52%		 　57.40
-0.4
-0.69%		57.60
0.2
0.35%		57.40
-0.2
-0.35%		57.80
0.4
0.7%		57.70
-0.1
-0.17%		 　57.50
-0.2
-0.35%		59.10
1.6
2.78%		59.40
0.3
0.51%		59.80
0.4
0.67%		60.00
0.2
0.33%		 　59.70
-0.3
-0.5%		60.40
0.7
1.17%		61.40
1
1.66%		63.00
1.6
2.61%		64.10
1.1
1.75%		 　63.40
-0.7
-1.09%		64.00
0.6
0.95%		64.30
0.3
0.47%		64.20
-0.1
-0.16%		59.97
9 月63.80
-0.4
-0.62%		 　63.80
0
0%		63.90
0.1
0.16%		63.90
0
0%		64.50
0.6
0.94%		65.20
0.7
1.09%		 　65.10
-0.1
-0.15%		64.60
-0.5
-0.77%		65.00
0.4
0.62%		65.50
0.5
0.77%		65.60
0.1
0.15%		 　66.30
0.7
1.07%		65.10
-1.2
-1.81%		65.00
-0.1
-0.15%		64.50
-0.5
-0.77%		63.70
-0.8
-1.24%		 　63.00
-0.7
-1.1%		62.80
-0.2
-0.32%		62.00
-0.8
-1.27%		62.30
0.3
0.48%		63.50
1.2
1.93%		62.90
-0.6
-0.94%		 64.18
10 月　62.60
-0.3
-0.48%		63.40
0.8
1.28%		 63.10
-0.3
-0.47%		63.60
0.5
0.79%		 　　　64.80
1.2
1.89%		65.50
0.7
1.08%		65.30
-0.2
-0.31%		 　64.90
-0.4
-0.61%		65.30
0.4
0.62%		64.10
-1.2
-1.84%		63.70
-0.4
-0.62%		63.60
-0.1
-0.16%		 　65.10
1.5
2.36%		64.40
-0.7
-1.08%		63.40
-1
-1.55%		62.80
-0.6
-0.95%		63.10
0.3
0.48%		 　63.20
0.1
0.16%		63.00
-0.2
-0.32%		64
11 月63.30
0.3
0.48%		62.30
-1
-1.58%		62.70
0.4
0.64%		 　62.30
-0.4
-0.64%		62.30
0
0%		63.80
1.5
2.41%		64.00
0.2
0.31%		63.40
-0.6
-0.94%		 　63.80
0.4
0.63%		64.30
0.5
0.78%		64.30
0
0%		64.00
-0.3
-0.47%		64.40
0.4
0.63%		 　64.40
0
0%		64.20
-0.2
-0.31%		65.00
0.8
1.25%		64.70
-0.3
-0.46%		64.00
-0.7
-1.08%		 　63.30
-0.7
-1.09%		63.50
0.2
0.32%		63.50
0
0%		63.70
0.2
0.31%		 63.68
12 月64.30
0.6
0.94%		 　62.90
-1.4
-2.18%		64.00
1.1
1.75%		64.70
0.7
1.09%		64.70
0
0%		65.10
0.4
0.62%		 　64.50
-0.6
-0.92%		64.70
0.2
0.31%		65.50
0.8
1.24%		66.50
1
1.53%		66.40
-0.1
-0.15%		 　65.70
-0.7
-1.05%		64.40
-1.3
-1.98%		65.10
0.7
1.09%		64.90
-0.2
-0.31%		65.30
0.4
0.62%		 　65.00
-0.3
-0.46%		64.70
-0.3
-0.46%		65.20
0.5
0.77%		66.20
1
1.53%		66.00
-0.2
-0.3%		　　64.96

說明:最高漲幅:3.66%最低跌幅:-3.47% 最高價:66.50最低價:52.50平均價:59.58,灰色底表示週末,漲147天(90.5)元,跌147天(-77.4)元,平盤22天
4%=1,3%=11,2%=21,1%=72,0%=64,-0%=3,-1%=23,-2%=51,-3%=70,

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
2017-01-03 1216 2757435 1631 146961901 53.40 53.60 53.20 53.30 0.10 0% 53.20 245 53.30 287 20.50
2017-01-04 1216 9052224 3126 481934717 53.50 53.70 52.90 53.00 0.30 -0.56% 52.90 261 53.00 141 20.38
2017-01-05 1216 14307988 4292 764470392 53.00 54.10 52.90 54.10 1.10 2.08% 54.00 17 54.10 16 20.81
2017-01-06 1216 8199858 3880 443382991 54.10 54.30 53.80 54.10 0.00 0% 54.10 665 54.20 386 20.81
2017-01-09 1216 4863225 2372 263578076 54.20 54.50 54.00 54.20 0.10 0.18% 54.20 279 54.30 67 20.85
2017-01-10 1216 6374658 2908 342581032 54.00 54.10 53.30 53.70 0.50 -0.92% 53.70 272 53.80 37 20.65
2017-01-11 1216 9051053 4107 486447462 54.00 54.20 53.40 54.00 0.30 0.56% 53.90 42 54.00 185 20.77
2017-01-12 1216 8620672 4283 468788140 54.10 54.60 54.00 54.40 0.40 0.74% 54.40 248 54.50 58 20.92
2017-01-13 1216 10534492 4798 576320160 54.60 55.00 54.40 55.00 0.60 1.1% 54.90 60 55.00 488 21.15
2017-01-16 1216 7849967 3026 427500301 54.80 54.80 54.10 54.50 0.50 -0.91% 54.50 1301 54.60 103 20.96
2017-01-17 1216 5763326 2591 314832535 54.50 54.90 54.40 54.80 0.30 0.55% 54.80 287 54.90 216 21.08
2017-01-18 1216 7793969 3663 422494698 54.80 54.80 54.00 54.00 0.80 -1.46% 54.00 520 54.10 61 20.77
2017-01-19 1216 10985766 2496 597053191 54.00 54.60 54.00 54.60 0.60 1.11% 54.50 514 54.60 128 21.00
2017-01-20 1216 6231459 2113 338830742 54.60 54.60 54.10 54.30 0.30 -0.55% 54.30 1331 54.40 15 20.88
2017-01-23 1216 16813966 4551 916071575 54.30 54.70 54.20 54.50 0.20 0.37% 54.40 437 54.50 1274 20.96
2017-01-24 1216 17824014 5088 962395499 54.30 54.50 53.50 53.50 1.00 -1.83% 53.50 413 53.80 10 20.58
2017-02-02 1216 45496494 9650 2147483647 52.40 53.10 52.40 52.50 1.00 -1.87% 52.50 1088 52.60 307 20.19
2017-02-03 1216 14144621 5083 746125833 52.60 52.90 52.60 52.80 0.30 0.57% 52.70 972 52.80 40 20.31
2017-02-06 1216 11778620 4624 631851566 53.10 53.90 53.00 53.80 1.00 1.89% 53.70 32 53.80 141 20.69
2017-02-07 1216 11160427 4964 604402812 53.30 54.50 53.10 54.30 0.50 0.93% 54.30 400 54.40 179 20.88
2017-02-08 1216 12925224 5102 696317096 54.00 54.00 53.50 53.90 0.40 -0.74% 53.90 345 54.00 139 20.73
2017-02-09 1216 6601003 3130 357517523 53.90 54.30 53.90 54.10 0.20 0.37% 54.10 508 54.20 14 20.81
2017-02-10 1216 15132409 4237 821930507 54.10 54.40 54.00 54.40 0.30 0.55% 54.30 200 54.40 362 20.92
2017-02-13 1216 7425906 3277 406447507 54.50 54.90 54.40 54.90 0.50 0.92% 54.80 156 54.90 52 21.12
2017-02-14 1216 13815458 4866 750880201 54.90 54.90 54.20 54.20 0.70 -1.28% 54.20 276 54.30 62 20.85
2017-02-15 1216 10645879 4585 582345125 54.40 55.00 54.20 55.00 0.80 1.48% 54.90 35 55.00 822 21.15
2017-02-16 1216 8397461 4160 464475253 55.30 55.50 54.80 55.50 0.50 0.91% 55.40 64 55.50 350 21.35
2017-02-17 1216 6013610 3459 332741181 55.40 55.70 55.00 55.10 0.40 -0.72% 55.00 540 55.10 159 21.19
2017-02-18 1216 3327916 1944 182545596 55.10 55.30 54.60 54.60 0.50 -0.91% 54.60 100 54.70 4 21.00
2017-02-20 1216 6343780 2614 345696290 55.00 55.00 54.30 54.50 0.10 -0.18% 54.40 188 54.50 643 20.96
2017-02-21 1216 4987730 2202 271449573 54.50 54.60 54.30 54.50 0.00 0% 54.40 5 54.50 1404 20.96
2017-02-22 1216 6249677 2690 342156341 54.60 55.10 54.40 54.80 0.30 0.55% 54.80 70 54.90 19 21.08
2017-02-23 1216 7390763 3295 402529661 55.00 55.10 54.10 54.50 0.30 -0.55% 54.40 63 54.50 73 20.96
2017-02-24 1216 14335661 3357 784925425 54.70 55.00 54.50 54.60 0.10 0.18% 54.60 444 54.80 13 21.00
2017-03-01 1216 19827417 9218 1111161152 55.20 56.50 55.20 56.50 1.90 3.48% 56.40 350 56.50 461 21.73
2017-03-02 1216 15351719 6648 867237615 57.00 57.10 56.10 56.50 0.00 0% 56.40 255 56.50 101 21.73
2017-03-03 1216 10919380 4098 613703470 56.00 56.70 55.50 56.30 0.20 -0.35% 56.30 96 56.40 20 21.65
2017-03-06 1216 6740755 2767 381135151 56.00 56.90 55.90 56.70 0.40 0.71% 56.70 43 56.80 414 21.81
2017-03-07 1216 3958358 1916 224383761 56.80 56.90 56.40 56.80 0.10 0.18% 56.70 275 56.80 250 21.85
2017-03-08 1216 9381419 3656 529345182 56.80 56.90 56.10 56.70 0.10 -0.18% 56.70 158 56.80 395 21.81
2017-03-09 1216 15603433 6265 869193387 56.10 56.30 55.20 55.70 1.00 -1.76% 55.70 106 55.80 10 21.42
2017-03-10 1216 13959926 5063 765135618 55.70 55.70 54.40 54.80 0.90 -1.62% 54.70 561 54.80 177 21.08
2017-03-13 1216 10191676 3088 557020600 54.90 55.00 54.40 54.80 0.00 0% 54.70 413 54.80 3 21.08
2017-03-14 1216 11965344 4717 670203661 55.20 56.40 55.20 56.40 1.60 2.92% 56.30 9 56.40 437 21.69
2017-03-15 1216 7547979 3912 425588891 56.20 56.60 56.00 56.40 0.00 0% 56.30 250 56.40 56 21.69
2017-03-16 1216 11303096 5360 642940413 56.70 57.00 56.50 57.00 0.60 1.06% 57.00 108 57.10 538 21.92
2017-03-17 1216 15235137 5203 879887356 57.20 58.10 56.80 58.10 1.10 1.93% 58.00 2 58.10 667 22.35
2017-03-20 1216 10783383 2366 618425058 57.90 57.90 57.10 57.40 0.70 -1.2% 57.30 205 57.40 16 22.08
2017-03-21 1216 8251121 3633 474975448 57.40 57.90 57.30 57.60 0.20 0.35% 57.50 135 57.60 833 22.15
2017-03-22 1216 6551123 2770 372334511 57.30 57.30 56.20 57.20 0.40 -0.69% 57.10 4 57.20 383 22.00
2017-03-23 1216 4142144 1881 237576215 57.50 57.60 57.10 57.60 0.40 0.7% 57.50 14 57.60 90 22.15
2017-03-24 1216 8552336 2343 491418063 57.30 57.80 57.10 57.70 0.10 0.17% 57.70 3 57.80 198 22.19
2017-03-27 1216 7458084 3075 423980216 57.10 57.20 56.60 56.70 1.00 -1.73% 56.70 367 56.80 30 21.81
2017-03-28 1216 10275842 3125 585582779 57.30 57.40 56.60 57.10 0.40 0.71% 57.00 6 57.10 84 21.96
2017-03-29 1216 5943634 2507 338429648 56.80 57.20 56.60 57.20 0.10 0.18% 57.10 50 57.20 5 22.00
2017-03-30 1216 13034489 3999 739946911 57.30 57.40 56.40 57.00 0.20 -0.35% 56.90 863 57.00 95 22.27
2017-03-31 1216 10520496 3386 598615295 57.00 57.10 56.80 56.90 0.10 -0.18% 56.90 455 57.00 97 22.23
2017-04-05 1216 17919938 7219 1031536623 56.50 58.20 56.50 58.20 1.30 2.28% 58.00 5 58.20 280 22.73
2017-04-06 1216 11966819 3563 691904749 58.20 58.30 57.50 57.70 0.50 -0.86% 57.60 73 57.70 286 22.54
2017-04-07 1216 12350319 5888 698931661 57.20 57.50 56.10 56.20 1.50 -2.6% 56.20 104 56.30 1568 21.95
2017-04-10 1216 5741575 2817 322498600 56.40 56.70 56.00 56.00 0.20 -0.36% 56.00 341 56.10 19 21.88
2017-04-11 1216 8631776 3484 478424358 55.50 55.90 55.30 55.30 0.70 -1.25% 55.30 348 55.40 23 21.60
2017-04-12 1216 8263867 3032 463241952 55.40 56.30 55.40 56.10 0.80 1.45% 56.00 792 56.10 258 21.91
2017-04-13 1216 3304332 1270 185454292 56.30 56.40 55.80 56.00 0.10 -0.18% 56.00 166 56.10 6 21.88
2017-04-14 1216 1687891 953 94204572 56.00 56.00 55.50 55.80 0.20 -0.36% 55.80 403 55.90 386 21.80
2017-04-17 1216 4851234 2567 271979104 55.80 56.40 55.60 56.30 0.50 0.9% 56.20 135 56.30 127 21.99
2017-04-18 1216 3646612 2028 203723281 56.30 56.30 55.70 55.90 0.40 -0.71% 55.80 254 55.90 112 21.84
2017-04-19 1216 8808228 3473 485806742 55.50 55.80 55.00 55.00 0.90 -1.61% 55.00 683 55.10 27 21.48
2017-04-20 1216 9674789 3802 530962330 54.70 55.10 54.50 55.10 0.10 0.18% 55.00 216 55.10 8 21.52
2017-04-21 1216 4652723 1925 257876041 55.30 55.70 55.10 55.70 0.60 1.09% 55.70 131 55.80 371 21.76
2017-04-24 1216 8025767 1321 448466450 56.00 56.10 55.70 55.90 0.20 0.36% 55.80 381 55.90 27 21.84
2017-04-25 1216 10081306 3221 568033476 56.10 56.50 56.00 56.50 0.60 1.07% 56.40 56 56.50 65 22.07
2017-04-26 1216 7174467 2672 404841365 56.50 56.70 56.20 56.30 0.20 -0.35% 56.20 428 56.30 1 21.99
2017-04-27 1216 3900978 2060 218855944 56.30 56.30 55.90 56.30 0.00 0% 56.20 5 56.30 215 21.99
2017-04-28 1216 3982039 1848 222569754 56.00 56.30 55.70 55.70 0.60 -1.07% 55.70 544 55.90 1 21.76
2017-05-02 1216 7611482 3324 427636792 56.00 56.70 55.80 56.10 0.40 0.72% 56.00 449 56.10 199 21.91
2017-05-03 1216 5460545 2497 306616752 56.30 56.50 55.90 56.00 0.10 -0.18% 56.00 162 56.10 34 21.88
2017-05-04 1216 8052200 3925 447258493 55.80 56.00 55.40 55.50 0.50 -0.89% 55.50 83 55.60 51 21.68
2017-05-05 1216 6564803 3491 368772320 55.90 56.40 55.80 56.20 0.70 1.26% 56.10 35 56.20 46 21.95
2017-05-08 1216 4870925 1982 274045243 56.60 56.60 56.10 56.30 0.10 0.18% 56.30 67 56.40 202 21.99
2017-05-09 1216 6835313 2736 384120788 56.30 56.60 55.80 56.10 0.20 -0.36% 56.10 4 56.20 370 21.91
2017-05-10 1216 8291132 3194 468160245 56.20 56.90 56.10 56.90 0.80 1.43% 56.80 43 56.90 54 22.23
2017-05-11 1216 16194802 5140 928000063 57.10 57.50 57.00 57.50 0.60 1.05% 57.40 125 57.50 1180 22.29
2017-05-12 1216 13244828 5034 762305296 57.50 58.10 56.80 57.00 0.50 -0.87% 56.90 47 57.00 997 22.09
2017-05-15 1216 9216081 3549 526534117 57.60 57.80 56.70 57.00 0.00 0% 56.90 108 57.00 503 22.09
2017-05-16 1216 12669739 5243 726051719 57.60 57.60 56.90 57.60 0.60 1.05% 57.50 6 57.60 43 22.33
2017-05-17 1216 11991301 4386 690086523 57.90 57.90 57.30 57.50 0.10 -0.17% 57.50 161 57.60 997 22.29
2017-05-18 1216 9893189 3752 565115011 57.00 57.50 56.80 57.50 0.00 0% 57.50 14 57.60 217 22.29
2017-05-19 1216 7382738 2728 421786415 57.70 57.70 56.90 57.40 0.10 -0.17% 57.30 4 57.40 66 22.25
2017-05-22 1216 5360374 3548 304728663 57.30 57.30 56.70 56.70 0.70 -1.22% 56.70 537 56.80 7 21.98
2017-05-23 1216 6767174 3857 385364267 56.50 57.10 56.50 57.00 0.30 0.53% 57.00 58 57.10 58 22.09
2017-05-24 1216 6499752 3466 372332088 57.30 57.40 57.10 57.40 0.40 0.7% 57.30 89 57.40 159 22.25
2017-05-25 1216 23479675 9056 1377342098 57.70 59.60 57.50 59.50 2.10 3.66% 59.40 483 59.50 77 23.06
2017-05-26 1216 35645601 12035 2147483647 60.30 61.40 59.70 60.60 1.10 1.85% 60.60 41 60.70 505 23.49
2017-05-31 1216 19977414 7260 1202411220 60.60 61.40 59.50 60.10 0.50 -0.83% 60.00 78 60.10 255 23.29
2017-06-01 1216 12202563 5087 730816080 60.10 60.20 59.60 59.60 0.50 -0.83% 59.60 433 59.70 7 23.10
2017-06-02 1216 7818830 3724 468593389 59.70 60.50 59.70 60.00 0.40 0.67% 59.90 3 60.00 564 23.26
2017-06-03 1216 2894547 1771 173090627 60.00 60.10 59.60 59.70 0.30 -0.5% 59.70 87 59.80 115 23.14
2017-06-06 1216 7886082 4503 467957443 59.50 59.60 59.00 59.50 0.00 -0.34% 59.50 11 59.60 178 23.06
2017-06-07 1216 9206679 5204 550399770 59.20 60.40 59.20 60.40 0.90 1.51% 60.30 5 60.40 483 23.41
2017-06-08 1216 8305279 5374 494182015 60.20 60.20 59.20 59.20 1.20 -1.99% 59.20 319 59.30 10 22.95
2017-06-09 1216 12449201 5048 733660169 59.20 59.50 58.70 58.80 0.40 -0.68% 58.70 217 58.80 631 22.79
2017-06-12 1216 6893482 4152 404162686 58.70 58.80 58.50 58.50 0.30 -0.51% 58.50 256 58.60 9 22.67
2017-06-13 1216 6651722 3989 394257092 59.20 59.40 59.00 59.30 0.80 1.37% 59.20 68 59.30 115 22.98
2017-06-14 1216 9303707 4195 551418313 59.50 59.60 58.80 59.50 0.20 0.34% 59.30 4 59.50 454 23.06
2017-06-15 1216 7123726 3390 419151969 59.40 59.40 58.50 58.70 0.80 -1.34% 58.70 42 58.80 161 22.75
2017-06-16 1216 10043482 4348 586757773 58.60 58.70 58.20 58.60 0.10 -0.17% 58.50 117 58.60 286 22.71
2017-06-19 1216 7811030 4198 456465227 58.80 58.80 58.30 58.50 0.10 -0.17% 58.40 172 58.50 350 22.67
2017-06-20 1216 10128550 2351 594504040 58.60 58.90 58.50 58.60 0.10 0.17% 58.60 107 58.70 1 22.71
2017-06-21 1216 11578224 5827 684172507 58.70 59.40 58.70 59.20 0.60 1.02% 59.20 263 59.30 65 22.95
2017-06-22 1216 12073994 5087 726394196 59.70 60.50 59.70 60.50 1.30 2.2% 60.40 31 60.50 783 23.45
2017-06-23 1216 10060187 5070 609027560 60.50 60.90 60.20 60.60 0.10 0.17% 60.50 85 60.60 139 23.49
2017-06-26 1216 13517336 5096 822842965 60.70 61.00 60.40 61.00 0.40 0.66% 60.90 297 61.00 151 23.64
2017-06-27 1216 9120968 4718 557176403 61.10 61.30 60.80 61.20 0.20 0.33% 61.00 2 61.20 160 23.72
2017-06-28 1216 12070787 4747 738522990 61.10 61.50 60.70 61.50 0.30 0.49% 61.40 74 61.50 36 23.84
2017-06-29 1216 11457294 4848 697578074 61.60 61.60 60.30 60.60 0.90 -1.46% 60.60 1 60.80 49 23.49
2017-06-30 1216 5700897 2682 346579615 60.70 61.00 60.30 61.00 0.40 0.66% 61.00 9 61.10 164 23.64
2017-07-03 1216 19421435 2411 1186318625 61.20 61.20 60.80 61.10 0.10 0.16% 61.10 24 61.20 572 23.68
2017-07-04 1216 4867361 1771 296322376 60.80 61.30 60.60 60.60 0.50 -0.82% 60.60 2 60.70 147 23.49
2017-07-05 1216 4797565 2191 291838360 60.60 61.20 60.20 61.00 0.40 0.66% 60.90 101 61.00 17 23.64
2017-07-06 1216 3599954 1650 219094075 60.80 61.10 60.50 61.10 0.10 0.16% 61.00 21 61.10 234 23.68
2017-07-07 1216 4357435 1896 263107902 60.60 60.70 60.30 60.30 0.80 -1.31% 60.30 349 60.40 3 23.37
2017-07-10 1216 4312105 2707 259388200 60.30 60.50 59.90 60.10 0.20 -0.33% 60.10 71 60.20 5 23.29
2017-07-11 1216 5984234 3295 361322240 60.00 60.60 60.00 60.30 0.20 0.33% 60.30 128 60.40 27 23.37
2017-07-12 1216 9102574 3170 548597221 60.10 60.50 60.00 60.20 0.10 -0.17% 60.20 134 60.30 48 23.33
2017-07-13 1216 11244507 4077 679476846 60.30 60.80 60.10 60.30 0.10 0.17% 60.30 65 60.40 2 23.37
2017-07-14 1216 6197555 2888 374015188 60.30 60.50 60.10 60.40 0.10 0.17% 60.30 209 60.40 65 23.41
2017-07-17 1216 7147269 3365 431912663 60.40 60.60 60.20 60.20 0.20 -0.33% 60.20 174 60.30 1 23.33
2017-07-18 1216 6748968 4460 407345980 60.20 60.50 60.20 60.30 0.10 0.17% 60.30 4 60.40 186 23.37
2017-07-19 1216 9315689 3692 562511686 60.30 60.70 60.20 60.30 0.00 0% 60.30 61 60.40 172 23.37
2017-07-20 1216 6994293 3187 419957280 60.30 60.50 59.90 60.00 0.30 -0.5% 60.00 114 60.10 184 23.26
2017-07-21 1216 5606970 3051 336682300 60.00 60.30 59.90 60.00 0.00 0% 60.00 194 60.10 151 23.26
2017-07-24 1216 9927252 4238 600131584 60.50 60.80 60.20 60.60 0.60 1% 60.50 6 60.60 153 23.49
2017-07-25 1216 6969272 3528 420703443 60.80 60.80 60.10 60.30 0.30 -0.5% 60.30 38 60.40 65 23.37
2017-07-26 1216 7937132 3008 480748637 60.70 61.00 60.30 60.50 0.20 0.33% 60.40 129 60.50 151 23.45
2017-07-28 1216 30535605 12161 1793098664 58.20 59.80 58.20 58.40 0.00 -3.47% 58.40 62 58.50 34 22.64
2017-07-31 1216 29464479 9533 1692671303 58.40 58.60 56.50 57.80 0.60 -1.03% 57.70 7 57.80 114 22.40
2017-08-01 1216 27518710 9170 1619784650 57.90 59.30 57.80 59.00 1.20 2.08% 59.00 239 59.10 66 22.87
2017-08-02 1216 19323559 8006 1138151206 59.10 59.20 58.70 58.80 0.20 -0.34% 58.70 469 58.80 33 22.79
2017-08-03 1216 19448315 5239 1111559788 56.40 57.50 56.40 57.50 0.00 -2.21% 57.40 20 57.50 172 22.29
2017-08-04 1216 22335987 3895 1289053173 57.60 57.80 57.50 57.80 0.30 0.52% 57.70 235 57.80 821 22.40
2017-08-07 1216 5743555 2436 330463830 58.00 58.10 57.20 57.40 0.40 -0.69% 57.40 127 57.50 333 22.25
2017-08-08 1216 8547122 3868 491654694 57.40 57.80 57.40 57.60 0.20 0.35% 57.50 453 57.60 55 22.33
2017-08-09 1216 16293347 4891 937076765 57.10 58.50 57.10 57.40 0.20 -0.35% 57.40 277 57.50 8 22.25
2017-08-10 1216 8867094 3487 511728493 57.70 58.00 57.40 57.80 0.40 0.7% 57.70 4 57.80 203 22.49
2017-08-11 1216 5599384 2856 322335291 57.80 57.80 57.40 57.70 0.10 -0.17% 57.60 4 57.70 47 22.45
2017-08-14 1216 6008997 3271 346862699 57.80 57.90 57.50 57.50 0.20 -0.35% 57.50 160 57.60 22 22.37
2017-08-15 1216 13861246 5071 812572646 57.80 59.50 57.80 59.10 1.60 2.78% 59.00 800 59.10 54 23.00
2017-08-16 1216 9705677 4773 574991886 59.40 59.50 59.00 59.40 0.30 0.51% 59.20 5 59.40 43 23.11
2017-08-17 1216 6792742 3237 404755030 59.60 59.80 59.20 59.80 0.40 0.67% 59.70 52 59.80 359 23.27
2017-08-18 1216 6651312 3226 397772912 59.50 60.10 59.10 60.00 0.20 0.33% 59.90 75 60.00 457 23.35
2017-08-21 1216 3792477 2169 226322310 60.00 60.00 59.40 59.70 0.30 -0.5% 59.60 194 59.80 102 23.23
2017-08-22 1216 8792019 3893 528788996 60.00 60.40 59.80 60.40 0.70 1.17% 60.30 59 60.40 174 23.50
2017-08-23 1216 17282241 7330 1061526979 60.70 62.30 60.70 61.40 1.00 1.66% 61.30 108 61.40 34 23.89
2017-08-24 1216 24110067 8141 1502979914 62.00 63.20 61.70 63.00 1.60 2.61% 62.90 63 63.00 93 24.51
2017-08-25 1216 31056460 10304 1994094768 63.50 65.10 63.30 64.10 1.10 1.75% 64.10 963 64.20 4 24.94
2017-08-28 1216 22643719 6716 1438088097 64.90 64.90 62.90 63.40 0.70 -1.09% 63.30 146 63.40 327 24.67
2017-08-29 1216 10528849 5010 664165920 63.40 64.00 62.50 64.00 0.60 0.95% 63.90 100 64.00 658 24.90
2017-08-30 1216 13125627 4389 839238128 63.90 64.30 63.50 64.30 0.30 0.47% 64.20 154 64.30 197 25.02
2017-08-31 1216 12268036 4846 782483556 64.30 64.30 63.30 64.20 0.10 -0.16% 64.20 43 64.30 522 24.98
2017-09-01 1216 9917124 3091 632820003 64.20 64.20 63.70 63.80 0.40 -0.62% 63.80 157 63.90 118 24.82
2017-09-04 1216 9077110 4112 576495755 63.70 63.80 63.30 63.80 0.00 0% 63.70 1 63.80 224 24.82
2017-09-05 1216 12604782 4309 798207182 63.80 63.90 63.00 63.90 0.10 0.16% 63.80 326 63.90 49 24.86
2017-09-06 1216 11501566 3399 734688477 63.80 64.00 63.80 63.90 0.00 0% 63.90 116 64.00 467 24.86
2017-09-07 1216 13307686 3965 852400293 64.00 64.50 63.80 64.50 0.60 0.94% 64.40 1 64.50 769 25.10
2017-09-08 1216 15662257 4683 1018205252 65.00 65.20 64.70 65.20 0.70 1.09% 65.10 1 65.20 552 25.37
2017-09-11 1216 6015208 2731 392057738 65.50 65.60 65.00 65.10 0.10 -0.15% 65.10 1377 65.20 59 25.33
2017-09-12 1216 8594471 2664 554446787 65.00 65.10 64.20 64.60 0.50 -0.77% 64.60 52 64.70 194 25.14
2017-09-13 1216 9069511 3757 590042703 65.00 65.30 64.60 65.00 0.40 0.62% 65.00 253 65.10 50 25.29
2017-09-14 1216 6164192 2645 402839854 65.00 65.50 65.00 65.50 0.50 0.77% 65.30 53 65.50 852 25.49
2017-09-15 1216 13832673 3896 903431972 65.40 65.60 64.70 65.60 0.10 0.15% 65.50 240 65.60 631 25.53
2017-09-18 1216 9296068 5440 613878388 65.60 66.30 65.60 66.30 0.70 1.07% 66.10 84 66.30 289 25.80
2017-09-19 1216 9509194 3662 620121836 66.40 66.50 64.90 65.10 1.20 -1.81% 65.10 14 65.20 50 25.33
2017-09-20 1216 9562001 4440 615876327 65.10 65.20 63.20 65.00 0.10 -0.15% 64.90 75 65.00 2 25.29
2017-09-21 1216 5762994 2145 371421486 64.90 64.90 64.20 64.50 0.50 -0.77% 64.40 1118 64.50 756 25.10
2017-09-22 1216 5607960 2712 358497022 65.00 65.00 63.60 63.70 0.80 -1.24% 63.70 5 63.80 21 24.79
2017-09-25 1216 6455863 3646 406471278 63.70 63.70 62.70 63.00 0.70 -1.1% 63.00 527 63.10 10 24.51
2017-09-26 1216 5592565 2144 351607396 63.00 63.20 62.60 62.80 0.20 -0.32% 62.80 1136 63.00 27 24.44
2017-09-27 1216 9183433 2923 570537746 62.50 62.60 61.80 62.00 0.80 -1.27% 62.00 80 62.10 79 24.12
2017-09-28 1216 7398991 2728 461254382 61.80 63.50 61.70 62.30 0.30 0.48% 62.30 898 62.40 11 24.24
2017-09-29 1216 6093698 2347 385099186 63.00 63.50 62.80 63.50 1.20 1.93% 63.30 7 63.50 370 24.71
2017-09-30 1216 766365 689 48192436 63.50 63.50 62.20 62.90 0.60 -0.94% 62.90 11 63.00 5 24.47
2017-10-02 1216 4205076 1809 263427426 63.30 63.30 62.50 62.60 0.30 -0.48% 62.50 915 62.60 22 24.36
2017-10-03 1216 7298356 4002 459550135 63.10 63.40 62.60 63.40 0.80 1.28% 63.30 1 63.40 17 24.67
2017-10-05 1216 5592012 2450 352492956 62.80 63.60 62.70 63.10 0.30 -0.47% 63.00 4 63.10 1 24.55
2017-10-06 1216 4895749 2445 309969182 63.50 63.60 62.90 63.60 0.50 0.79% 63.50 53 63.60 154 24.75
2017-10-11 1216 11472477 4783 748930507 66.10 66.20 64.30 64.80 1.20 1.89% 64.70 92 64.80 42 25.21
2017-10-12 1216 11335191 5389 736994211 64.30 65.60 64.30 65.50 0.70 1.08% 65.20 50 65.50 481 25.49
2017-10-13 1216 8677348 5249 563804152 65.40 65.50 64.50 65.30 0.20 -0.31% 65.10 90 65.30 74 25.41
2017-10-16 1216 6710926 3361 435315784 65.00 65.00 64.70 64.90 0.40 -0.61% 64.80 525 64.90 35 25.25
2017-10-17 1216 12320783 3897 803307835 65.10 65.40 64.90 65.30 0.40 0.62% 65.20 3 65.30 188 25.41
2017-10-18 1216 5358895 2538 344840580 65.20 65.20 64.10 64.10 1.20 -1.84% 64.10 3 64.20 91 24.94
2017-10-19 1216 3863120 1839 246645108 64.10 64.30 63.70 63.70 0.40 -0.62% 63.60 210 63.70 44 24.79
2017-10-20 1216 7107260 2857 451077887 64.00 64.10 63.20 63.60 0.10 -0.16% 63.50 10 63.60 753 24.75
2017-10-23 1216 8106452 3038 523342650 64.20 65.30 63.80 65.10 1.50 2.36% 65.00 51 65.10 101 25.33
2017-10-24 1216 5857119 2015 377264520 65.30 65.30 64.10 64.40 0.70 -1.08% 64.30 189 64.40 215 25.06
2017-10-25 1216 3821729 1748 242996784 64.20 64.30 63.40 63.40 1.00 -1.55% 63.30 168 63.40 33 24.67
2017-10-26 1216 4330313 1934 272210960 63.10 63.40 62.70 62.80 0.60 -0.95% 62.80 137 62.90 132 24.44
2017-10-27 1216 5620948 1937 354267814 63.30 63.30 62.80 63.10 0.30 0.48% 63.10 13 63.20 198 24.55
2017-10-30 1216 7607569 2487 480433547 63.50 63.60 62.80 63.20 0.10 0.16% 63.20 121 63.40 7 24.59
2017-10-31 1216 6569287 2248 413812241 63.00 63.20 62.90 63.00 0.20 -0.32% 62.90 164 63.00 187 24.51
2017-11-01 1216 5580463 2403 351871769 63.30 63.30 62.80 63.30 0.30 0.48% 63.20 16 63.30 156 24.63
2017-11-02 1216 6353706 3251 397567433 63.10 63.40 62.10 62.30 1.00 -1.58% 62.30 172 62.40 6 24.24
2017-11-03 1216 5357973 2971 335743698 62.60 63.00 62.20 62.70 0.40 0.64% 62.60 23 62.70 312 24.40
2017-11-06 1216 6712966 2437 417080263 62.20 62.60 61.90 62.30 0.40 -0.64% 62.30 66 62.40 114 24.24
2017-11-07 1216 6952408 2988 432147286 62.30 62.60 62.00 62.30 0.00 0% 62.20 4 62.30 1043 24.24
2017-11-08 1216 7105608 3890 447666996 61.90 63.80 61.90 63.80 1.50 2.41% 63.70 1 63.80 10 24.82
2017-11-09 1216 11976192 4864 769916523 64.20 64.80 63.50 64.00 0.20 0.31% 63.80 9 64.00 1009 22.46
2017-11-10 1216 5314645 2799 336506565 63.70 64.00 63.00 63.40 0.60 -0.94% 63.30 8 63.40 83 22.25
2017-11-13 1216 7234461 3521 461359065 63.00 64.20 63.00 63.80 0.40 0.63% 63.80 125 63.90 1238 22.39
2017-11-14 1216 8020888 3380 516901132 65.40 65.40 64.00 64.30 0.50 0.78% 64.20 56 64.30 772 22.56
2017-11-15 1216 8764395 3477 560836180 64.20 64.30 63.40 64.30 0.00 0% 64.20 11 64.30 8 22.56
2017-11-16 1216 7134675 2545 457194740 64.40 64.40 63.90 64.00 0.30 -0.47% 64.00 1 64.10 32 22.46
2017-11-17 1216 9480119 2988 611494502 64.30 64.80 64.30 64.40 0.40 0.63% 64.40 30 64.50 41 22.60
2017-11-20 1216 5048472 2315 324765182 64.40 65.00 64.20 64.40 0.00 0% 64.30 35 64.40 259 22.60
2017-11-21 1216 4346547 2718 278248734 64.10 64.40 63.90 64.20 0.20 -0.31% 64.10 4 64.20 460 22.53
2017-11-22 1216 12268461 5002 794679681 64.50 65.10 64.20 65.00 0.80 1.25% 64.90 12 65.00 244 22.81
2017-11-23 1216 5495423 3011 356126073 65.00 65.00 64.50 64.70 0.30 -0.46% 64.60 156 64.70 79 22.70
2017-11-24 1216 3121815 1455 200166560 64.80 64.80 64.00 64.00 0.70 -1.08% 64.00 11 64.10 4 22.46
2017-11-27 1216 3972552 1899 251949275 64.10 64.20 63.20 63.30 0.70 -1.09% 63.30 4 63.40 79 22.21
2017-11-28 1216 6577117 2906 418608867 63.30 64.20 63.20 63.50 0.20 0.32% 63.40 14 63.50 42 22.28
2017-11-29 1216 5332048 2150 339698860 63.70 64.10 63.50 63.50 0.00 0% 63.50 49 63.60 2 22.28
2017-11-30 1216 15700501 3475 999312820 64.20 64.30 63.10 63.70 0.20 0.31% 63.60 6 63.70 202 22.35
2017-12-01 1216 10493971 5233 673465840 63.90 65.00 63.50 64.30 0.60 0.94% 64.30 46 64.40 26 22.56
2017-12-04 1216 8089312 3753 509567556 63.80 64.00 62.60 62.90 1.40 -2.18% 62.90 173 63.00 1 22.07
2017-12-05 1216 10312663 4632 649392500 62.70 64.00 62.20 64.00 1.10 1.75% 63.90 1 64.00 284 22.46
2017-12-06 1216 10124659 4785 648728104 64.00 64.70 63.40 64.70 0.70 1.09% 64.00 115 64.70 73 22.70
2017-12-07 1216 10897802 3842 703958627 64.70 65.30 64.00 64.70 0.00 0% 64.50 70 64.70 247 22.70
2017-12-08 1216 13141845 5134 850302332 64.40 65.30 64.00 65.10 0.40 0.62% 65.00 116 65.10 35 22.84
2017-12-11 1216 6333509 4104 410584055 64.40 65.30 64.40 64.50 0.60 -0.92% 64.50 4 64.60 8 22.63
2017-12-12 1216 5066344 1968 326398535 64.30 64.70 64.10 64.70 0.20 0.31% 64.50 20 64.70 160 22.70
2017-12-13 1216 9314940 4830 607420251 65.00 65.50 64.70 65.50 0.80 1.24% 65.30 3 65.50 215 22.98
2017-12-14 1216 12782514 5874 848582765 65.70 66.90 65.60 66.50 1.00 1.53% 66.40 13 66.50 449 23.33
2017-12-15 1216 11733397 4636 776367776 66.40 66.50 65.30 66.40 0.10 -0.15% 66.40 119 66.50 540 23.30
2017-12-18 1216 5809812 3403 382564492 66.60 66.60 65.30 65.70 0.70 -1.05% 65.70 53 65.80 65 23.05
2017-12-19 1216 7567826 3840 487388301 65.30 65.30 64.00 64.40 1.30 -1.98% 64.30 245 64.40 8 22.60
2017-12-20 1216 3769082 2794 244489491 64.60 65.20 64.30 65.10 0.70 1.09% 65.00 138 65.10 14 22.84
2017-12-21 1216 3509420 1560 227640115 65.00 65.10 64.50 64.90 0.20 -0.31% 64.90 64 65.00 271 22.77
2017-12-22 1216 3927236 2034 255532389 65.00 65.50 64.70 65.30 0.40 0.62% 65.20 7 65.30 290 22.91
2017-12-25 1216 1235244 1097 80238560 65.30 65.30 64.80 65.00 0.30 -0.46% 64.90 13 65.00 320 22.81
2017-12-26 1216 1304531 732 84243382 65.00 65.00 64.40 64.70 0.30 -0.46% 64.70 23 64.80 62 22.70
2017-12-27 1216 2157693 1263 139840989 64.90 65.20 64.50 65.20 0.50 0.77% 65.10 30 65.20 144 22.88
2017-12-28 1216 5393058 2733 353517380 65.20 66.30 64.80 66.20 1.00 1.53% 66.10 26 66.20 76 23.23
2017-12-29 1216 4005080 1815 263768171 66.20 66.50 65.30 66.00 0.20 -0.3% 65.60 6 66.00 144 23.16