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　67.20
0
0%		67.50
0.3
0.45%		67.50
0
0%		67.30
-0.2
-0.3%		 　67.90
0.6
0.89%		67.60
-0.3
-0.44%		67.60
0
0%		67.90
0.3
0.44%		68.10
0.2
0.29%		 　68.70
0.6
0.88%		68.30
-0.4
-0.58%		67.60
-0.7
-1.02%		68.20
0.6
0.89%		69.20
1
1.47%		 　69.90
0.7
1.01%		69.10
-0.8
-1.14%		68.40
-0.7
-1.01%		68.70
0.3
0.44%		67.50
-1.2
-1.75%		 　69.20
1.7
2.52%		69.40
0.2
0.29%		70.00
0.6
0.86%		68.4
2 月70.30
0.3
0.43%		69.00
-1.3
-1.85%		 　68.30
-0.7
-1.01%		65.70
-2.6
-3.81%		66.80
1.1
1.67%		66.60
-0.2
-0.3%		66.00
-0.6
-0.9%		 　65.50
-0.5
-0.76%		 　　　　　　　69.20
3.7
5.65%		66.80
-2.4
-3.47%		66.80
0
0%		 　68.40
1.6
2.4%		69.00
0.6
0.88%		 67.95
3 月69.30
0.3
0.43%		68.70
-0.6
-0.87%		 　67.80
-0.9
-1.31%		67.50
-0.3
-0.44%		69.00
1.5
2.22%		68.50
-0.5
-0.72%		68.20
-0.3
-0.44%		 　69.60
1.4
2.05%		69.80
0.2
0.29%		69.30
-0.5
-0.72%		69.00
-0.3
-0.43%		 　　　68.10
-0.9
-1.3%		68.80
0.7
1.03%		68.60
-0.2
-0.29%		68.00
-0.6
-0.87%		 　68.00
0
0%		68.20
0.2
0.29%		68.00
-0.2
-0.29%		68.30
0.3
0.44%		68.50
0.2
0.29%		69.00
0.5
0.73%		68.55
4 月 69.40
0.4
0.58%		68.20
-1.2
-1.73%		 　　　　70.20
2
2.93%		70.60
0.4
0.57%		70.70
0.1
0.14%		70.80
0.1
0.14%		70.70
-0.1
-0.14%		 　71.60
0.9
1.27%		70.50
-1.1
-1.54%		71.20
0.7
0.99%		73.40
2.2
3.09%		71.40
-2
-2.72%		 　70.30
-1.1
-1.54%		70.30
0
0%		69.60
-0.7
-1%		70.80
1.2
1.72%		70.30
-0.5
-0.71%		 　71.60
1.3
1.85%		 70.63
5 月　70.50
-1.1
-1.54%		68.80
-1.7
-2.41%		70.00
1.2
1.74%		 　70.20
0.2
0.29%		69.80
-0.4
-0.57%		68.90
-0.9
-1.29%		70.30
1.4
2.03%		70.00
-0.3
-0.43%		 　72.00
2
2.86%		72.00
0
0%		72.50
0.5
0.69%		70.70
-1.8
-2.48%		71.40
0.7
0.99%		 　71.70
0.3
0.42%		71.80
0.1
0.14%		72.00
0.2
0.28%		72.10
0.1
0.14%		72.40
0.3
0.42%		 　73.30
0.9
1.24%		73.50
0.2
0.27%		71.90
-1.6
-2.18%		73.10
1.2
1.67%		71.39
6 月74.00
0.9
1.23%		 　75.10
1.1
1.49%		75.00
-0.1
-0.13%		75.90
0.9
1.2%		 75.00
-0.9
-1.19%		 　74.00
-1
-1.33%		74.50
0.5
0.68%		73.70
-0.8
-1.07%		72.50
-1.2
-1.63%		74.20
1.7
2.34%		 　　74.30
0.1
0.13%		75.90
1.6
2.15%		77.00
1.1
1.45%		76.70
-0.3
-0.39%		 　76.70
0
0%		76.80
0.1
0.13%		77.50
0.7
0.91%		75.00
-2.5
-3.23%		77.40
2.4
3.2%		 75.39
7 月　76.90
-0.5
-0.65%		76.60
-0.3
-0.39%		77.10
0.5
0.65%		77.00
-0.1
-0.13%		78.00
1
1.3%		 　78.80
0.8
1.03%		79.70
0.9
1.14%		80.10
0.4
0.5%		79.50
-0.6
-0.75%		79.30
-0.2
-0.25%		 　79.00
-0.3
-0.38%		79.40
0.4
0.51%		82.40
3
3.78%		82.10
-0.3
-0.36%		80.80
-1.3
-1.58%		 　80.10
-0.7
-0.87%		80.60
0.5
0.62%		79.80
-0.8
-0.99%		80.70
0.9
1.13%		80.70
0
0%		 　80.70
0
0%		80.80
0.1
0.12%		79.57
8 月78.80
-2
-2.48%		73.90
-4.9
-6.22%		74.60
0.7
0.95%		 　74.20
-0.4
-0.54%		73.40
-0.8
-1.08%		72.20
-1.2
-1.63%		71.00
-1.2
-1.66%		72.70
1.7
2.39%		 　72.20
-0.5
-0.69%		75.00
2.8
3.88%		74.80
-0.2
-0.27%		75.10
0.3
0.4%		77.00
1.9
2.53%		 　75.40
-1.6
-2.08%		76.20
0.8
1.06%		76.30
0.1
0.13%		78.00
1.7
2.23%		77.70
-0.3
-0.38%		 　77.90
0.2
0.26%		78.80
0.9
1.16%		77.50
-1.3
-1.65%		77.20
-0.3
-0.39%		77.60
0.4
0.52%		75.45
9 月 　76.20
-1.4
-1.8%		76.60
0.4
0.52%		75.00
-1.6
-2.09%		75.50
0.5
0.67%		74.80
-0.7
-0.93%		 　75.70
0.9
1.2%		76.80
1.1
1.45%		76.40
-0.4
-0.52%		75.00
-1.4
-1.83%		75.40
0.4
0.53%		 　75.60
0.2
0.27%		78.40
2.8
3.7%		79.00
0.6
0.77%		77.70
-1.3
-1.65%		78.10
0.4
0.51%		 　　79.10
1
1.28%		79.80
0.7
0.88%		79.30
-0.5
-0.63%		79.70
0.4
0.5%		 77.21
10 月78.90
-0.8
-1%		77.50
-1.4
-1.77%		78.30
0.8
1.03%		75.40
-2.9
-3.7%		75.30
-0.1
-0.13%		 　75.50
0.2
0.27%		75.30
-0.2
-0.26%		 70.20
-5.1
-6.77%		72.90
2.7
3.85%		 　72.80
-0.1
-0.14%		73.30
0.5
0.69%		73.50
0.2
0.27%		72.70
-0.8
-1.09%		74.90
2.2
3.03%		 　74.10
-0.8
-1.07%		72.80
-1.3
-1.75%		73.10
0.3
0.41%		75.00
1.9
2.6%		75.80
0.8
1.07%		 　76.70
0.9
1.19%		74.80
-1.9
-2.48%		74.90
0.1
0.13%		74.56
11 月76.20
1.3
1.74%		75.60
-0.6
-0.79%		 　76.30
0.7
0.93%		75.90
-0.4
-0.52%		76.00
0.1
0.13%		75.00
-1
-1.32%		72.10
-2.9
-3.87%		 　72.40
0.3
0.42%		75.00
2.6
3.59%		74.30
-0.7
-0.93%		 74.80
0.5
0.67%		 　76.20
1.4
1.87%		75.10
-1.1
-1.44%		74.60
-0.5
-0.67%		73.90
-0.7
-0.94%		73.80
-0.1
-0.14%		 　74.10
0.3
0.41%		72.60
-1.5
-2.02%		72.80
0.2
0.28%		72.20
-0.6
-0.82%		72.20
0
0%		 74.38
12 月　　73.30
1.1
1.52%		70.70
-2.6
-3.55%		69.30
-1.4
-1.98%		67.40
-1.9
-2.74%		68.90
1.5
2.23%		 　68.20
-0.7
-1.02%		68.90
0.7
1.03%		69.40
0.5
0.73%		70.30
0.9
1.3%		68.90
-1.4
-1.99%		 　69.80
0.9
1.31%		69.80
0
0%		70.10
0.3
0.43%		69.70
-0.4
-0.57%		69.40
-0.3
-0.43%		69.50
0.1
0.14%		 69.00
-0.5
-0.72%		68.00
-1
-1.45%		68.60
0.6
0.88%		69.20
0.6
0.87%		69.80
0.6
0.87%		　　　69.38

說明:最高漲幅:5.65%最低跌幅:-6.77% 最高價:82.40最低價:65.50平均價:72.89,灰色底表示週末,漲160天(134.7)元,跌130天(-124.6)元,平盤15天
6%=2,4%=5,3%=11,2%=22,1%=71,0%=64,-0%=1,-1%=2,-2%=4,-3%=4,-4%=27,-5%=30,-6%=62,

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
2018-01-02 1216 6245001 3125 415959326 66.00 67.20 65.70 67.20 1.20 0% 67.10 23 67.20 222 23.58
2018-01-03 1216 8154266 4473 547058499 67.20 67.70 66.40 67.50 0.30 0.45% 67.40 1 67.50 448 23.68
2018-01-04 1216 7408237 3661 497030455 67.20 67.50 66.70 67.50 0.00 0% 67.10 152 67.50 1190 23.68
2018-01-05 1216 7507133 2983 503194164 67.40 67.40 66.70 67.30 0.20 -0.3% 66.90 253 67.30 161 23.61
2018-01-08 1216 5859656 3222 396079852 67.20 67.90 67.00 67.90 0.60 0.89% 67.80 50 67.90 368 23.82
2018-01-09 1216 8385336 3238 565823221 67.20 67.90 67.10 67.60 0.30 -0.44% 67.50 32 67.60 61 23.72
2018-01-10 1216 4103565 1692 275930488 67.50 67.60 67.00 67.60 0.00 0% 67.40 73 67.60 54 23.72
2018-01-11 1216 4772094 1988 322778031 67.60 67.90 67.20 67.90 0.30 0.44% 67.80 80 67.90 440 23.82
2018-01-12 1216 4853112 2248 329143952 67.70 68.10 67.50 68.10 0.20 0.29% 67.80 72 68.10 41 23.89
2018-01-15 1216 6355881 2567 434799432 68.40 68.90 67.90 68.70 0.60 0.88% 68.60 94 68.70 138 24.11
2018-01-16 1216 4345567 2455 296207656 68.30 68.50 67.80 68.30 0.40 -0.58% 68.20 2 68.30 177 23.96
2018-01-17 1216 5274480 2804 356297567 68.30 68.30 67.20 67.60 0.70 -1.02% 67.60 2 67.70 1 23.72
2018-01-18 1216 10092114 3700 689511508 67.90 69.00 67.30 68.20 0.60 0.89% 68.20 186 68.30 184 23.93
2018-01-19 1216 7216777 3728 498152254 68.30 69.30 68.10 69.20 1.00 1.47% 69.10 1 69.20 123 24.28
2018-01-22 1216 6988807 2908 485835734 68.70 69.90 68.60 69.90 0.70 1.01% 69.70 2 69.90 655 24.53
2018-01-23 1216 5789627 3342 399783944 69.70 69.80 68.60 69.10 0.80 -1.14% 69.00 1 69.10 36 24.25
2018-01-24 1216 8259277 4025 565739536 68.60 69.40 68.10 68.40 0.70 -1.01% 68.40 105 68.50 48 24.00
2018-01-25 1216 9107465 3923 625834672 68.20 69.00 68.10 68.70 0.30 0.44% 68.60 28 68.70 86 24.11
2018-01-26 1216 6072908 3672 410984667 68.50 68.50 67.00 67.50 1.20 -1.75% 67.50 129 67.70 7 23.68
2018-01-29 1216 8559924 4028 588676188 67.50 69.30 67.50 69.20 1.70 2.52% 69.00 25 69.20 141 24.28
2018-01-30 1216 10127509 3705 697097171 69.00 69.40 68.10 69.40 0.20 0.29% 69.10 60 69.40 139 24.35
2018-01-31 1216 10084350 3647 703074105 69.10 70.20 68.60 70.00 0.60 0.86% 69.90 1 70.00 201 24.56
2018-02-01 1216 8280437 3916 578273002 69.40 70.30 69.40 70.30 0.30 0.43% 70.10 1 70.30 182 24.67
2018-02-02 1216 9468857 4590 651291441 69.50 70.00 68.10 69.00 1.30 -1.85% 68.90 98 69.00 133 24.21
2018-02-05 1216 6984778 2940 476250893 68.00 68.80 68.00 68.30 0.70 -1.01% 68.30 12 68.40 30 23.96
2018-02-06 1216 16091295 6519 1058231737 66.40 66.60 65.00 65.70 2.60 -3.81% 65.70 66 65.80 16 23.05
2018-02-07 1216 10210777 4882 683610883 66.50 68.00 66.30 66.80 1.10 1.67% 66.80 28 66.90 8 23.44
2018-02-08 1216 5937287 2963 393812489 66.70 67.30 66.00 66.60 0.20 -0.3% 66.60 33 66.70 104 23.37
2018-02-09 1216 8699275 4967 572234060 64.70 66.70 64.60 66.00 0.60 -0.9% 66.00 518 66.10 26 23.16
2018-02-12 1216 7623134 2684 499056956 65.90 65.90 65.10 65.50 0.50 -0.76% 65.50 7 65.60 46 22.98
2018-02-21 1216 11910939 5653 814940135 67.90 69.20 66.70 69.20 3.70 5.65% 69.10 6 69.20 140 24.28
2018-02-22 1216 13553525 6645 904440575 67.50 67.60 66.10 66.80 2.40 -3.47% 66.70 92 66.80 114 23.44
2018-02-23 1216 11154159 4718 742164805 66.40 66.90 66.30 66.80 0.00 0% 66.70 1 66.80 200 23.44
2018-02-26 1216 11514695 6796 791701725 68.00 69.20 68.00 68.40 1.60 2.4% 68.30 112 68.40 5 24.00
2018-02-27 1216 8425162 2846 580762097 69.00 69.20 68.60 69.00 0.60 0.88% 68.90 138 69.00 396 24.21
2018-03-01 1216 12259742 5008 847036067 67.80 69.60 67.80 69.30 0.30 0.43% 69.30 32 69.40 34 24.32
2018-03-02 1216 9503062 3999 654425310 68.30 69.50 68.30 68.70 0.60 -0.87% 68.70 75 68.80 9 24.11
2018-03-05 1216 6887391 2923 467507283 68.40 68.50 67.30 67.80 0.90 -1.31% 67.80 533 67.90 7 23.79
2018-03-06 1216 4716325 2136 319049597 68.20 68.60 67.30 67.50 0.30 -0.44% 67.50 1574 67.60 1 23.68
2018-03-07 1216 7002167 2945 480285626 68.00 69.00 67.70 69.00 1.50 2.22% 68.90 74 69.00 278 24.21
2018-03-08 1216 2754821 1577 189027720 68.90 68.90 68.50 68.50 0.50 -0.72% 68.50 153 68.60 3 24.04
2018-03-09 1216 1726365 1256 117960972 68.30 68.60 68.10 68.20 0.30 -0.44% 68.20 38 68.30 2 23.93
2018-03-12 1216 6017910 3306 417514739 69.00 69.70 68.50 69.60 1.40 2.05% 69.50 218 69.60 27 24.42
2018-03-13 1216 4414304 2664 306251766 69.00 69.80 68.30 69.80 0.20 0.29% 69.70 244 69.80 84 24.49
2018-03-14 1216 5558191 3596 383616379 69.50 69.50 68.60 69.30 0.50 -0.72% 69.10 5 69.30 9 24.32
2018-03-15 1216 3431404 1573 236927576 69.30 69.30 68.70 69.00 0.30 -0.43% 69.00 28 69.10 5 24.21
2018-03-20 1216 6123015 3562 418633900 69.20 69.20 68.10 68.10 1.20 -1.3% 68.10 42 68.20 16 23.89
2018-03-21 1216 6152781 3696 420259485 68.50 68.80 67.90 68.80 0.70 1.03% 68.70 7 68.80 102 24.14
2018-03-22 1216 7695883 4681 525027294 68.60 68.80 67.70 68.60 0.20 -0.29% 68.50 12 68.60 55 24.07
2018-03-23 1216 6623500 3200 449256900 67.40 68.10 67.40 68.00 0.60 -0.87% 67.90 6 68.00 8 23.86
2018-03-26 1216 5928576 3183 400574168 68.00 68.00 67.30 68.00 0.00 0% 68.00 12 68.10 57 23.86
2018-03-27 1216 5425818 3079 370331924 68.20 68.70 68.00 68.20 0.20 0.29% 68.20 1 68.30 27 23.93
2018-03-28 1216 8994723 2081 611186166 68.20 68.30 67.70 68.00 0.20 -0.29% 68.00 216 68.10 20 23.86
2018-03-29 1216 17148089 8367 1184308871 69.10 70.00 68.30 68.30 0.30 0.44% 68.30 70 68.40 6 9.74
2018-03-30 1216 6690954 3724 460617007 68.90 69.30 68.30 68.50 0.20 0.29% 68.50 298 68.80 6 9.77
2018-03-31 1216 2361599 1651 163057832 68.80 69.30 68.50 69.00 0.50 0.73% 69.00 52 69.10 6 9.84
2018-04-02 1216 3095714 2162 214571510 69.20 69.50 69.10 69.40 0.40 0.58% 69.30 17 69.40 9 9.90
2018-04-03 1216 8853532 4951 605210103 69.00 69.10 68.10 68.20 1.20 -1.73% 68.20 176 68.30 2 9.73
2018-04-09 1216 12352027 5826 862290490 68.90 70.40 68.50 70.20 2.00 2.93% 70.10 51 70.20 43 10.01
2018-04-10 1216 13892282 4925 975482681 69.40 71.00 69.40 70.60 0.40 0.57% 70.50 15 70.60 142 10.07
2018-04-11 1216 5963256 3917 419967469 70.60 70.80 69.90 70.70 0.10 0.14% 70.60 35 70.70 7 10.09
2018-04-12 1216 5376124 2796 379225102 70.70 71.00 70.20 70.80 0.10 0.14% 70.70 5 70.80 161 10.10
2018-04-13 1216 7438166 3277 526472690 70.80 71.30 70.50 70.70 0.10 -0.14% 70.70 23 70.80 290 10.09
2018-04-16 1216 6306044 3490 451991692 70.80 72.50 70.80 71.60 0.90 1.27% 71.60 58 71.70 4 10.21
2018-04-17 1216 7913732 3540 559498038 71.70 71.70 70.40 70.50 1.10 -1.54% 70.50 175 70.60 1 10.06
2018-04-18 1216 9074366 3134 644670886 71.30 71.30 70.80 71.20 0.70 0.99% 71.00 6 71.20 58 10.16
2018-04-19 1216 11542004 5368 842564092 71.30 73.50 71.20 73.40 2.20 3.09% 73.20 30 73.40 209 10.47
2018-04-20 1216 8367955 4144 599603299 73.00 73.00 71.00 71.40 2.00 -2.72% 71.30 54 71.40 26 10.19
2018-04-23 1216 7212762 4010 507356224 71.30 71.30 69.90 70.30 1.10 -1.54% 70.20 2 70.30 47 10.03
2018-04-24 1216 6504758 3485 456910653 71.00 71.10 69.80 70.30 0.00 0% 70.20 43 70.30 139 10.03
2018-04-25 1216 6920920 3612 481555995 70.00 70.00 69.30 69.60 0.70 -1% 69.50 57 69.60 33 9.93
2018-04-26 1216 6647193 3613 468058413 70.10 70.80 70.10 70.80 1.20 1.72% 70.80 33 70.90 65 10.10
2018-04-27 1216 12040402 3672 844520537 70.10 70.50 69.90 70.30 0.50 -0.71% 70.20 2 70.30 11 10.03
2018-04-30 1216 10130735 3960 723901255 70.00 72.20 70.00 71.60 1.30 1.85% 71.60 10 71.70 2 10.21
2018-05-02 1216 8583304 3629 604605974 71.00 71.60 70.10 70.50 1.10 -1.54% 70.50 188 70.60 260 10.06
2018-05-03 1216 12138766 5583 838051603 70.00 70.20 68.70 68.80 1.70 -2.41% 68.80 23 68.90 260 9.81
2018-05-04 1216 12241099 4536 854712320 68.50 70.60 68.50 70.00 1.20 1.74% 70.00 29 70.10 16 9.99
2018-05-07 1216 4683061 2900 328577446 70.10 70.50 69.80 70.20 0.20 0.29% 70.10 90 70.20 7 10.01
2018-05-08 1216 6525672 3508 455456574 69.80 70.20 69.60 69.80 0.40 -0.57% 69.70 47 69.80 81 9.96
2018-05-09 1216 8874162 4451 613368676 69.50 69.80 68.80 68.90 0.90 -1.29% 68.90 82 69.00 2 9.83
2018-05-10 1216 6213206 3311 434258632 69.00 70.30 69.00 70.30 1.40 2.03% 70.20 143 70.30 171 10.07
2018-05-11 1216 5590530 2895 391953408 70.50 70.50 69.90 70.00 0.30 -0.43% 70.00 205 70.10 12 10.03
2018-05-14 1216 11917791 5476 850108104 70.50 72.20 70.40 72.00 2.00 2.86% 72.00 397 72.10 72 10.32
2018-05-15 1216 8605893 4594 621324896 72.00 72.70 71.20 72.00 0.00 0% 72.00 152 72.10 1 10.32
2018-05-16 1216 6763080 3063 488124200 72.30 72.50 71.20 72.50 0.50 0.69% 72.40 2 72.50 39 10.39
2018-05-17 1216 10787865 5400 768048621 72.00 72.00 70.70 70.70 1.80 -2.48% 70.70 165 70.90 1 10.13
2018-05-18 1216 7010955 3059 500151531 71.00 71.80 71.00 71.40 0.70 0.99% 71.40 7 71.50 116 10.23
2018-05-21 1216 4197661 3417 300721639 71.40 71.80 71.00 71.70 0.30 0.42% 71.60 228 71.70 128 10.27
2018-05-22 1216 5312739 2999 382004118 71.70 72.20 71.60 71.80 0.10 0.14% 71.80 1322 71.90 8 10.29
2018-05-23 1216 6671691 3798 482711794 72.20 72.80 71.90 72.00 0.20 0.28% 72.00 98 72.10 10 10.32
2018-05-24 1216 7848352 3729 567361404 72.80 72.80 71.80 72.10 0.10 0.14% 72.10 540 72.30 2 10.33
2018-05-25 1216 6647257 3106 480549089 72.10 72.50 72.10 72.40 0.30 0.42% 72.30 2 72.40 16 10.37
2018-05-28 1216 5311014 3810 388127381 72.40 73.50 72.30 73.30 0.90 1.24% 73.30 98 73.40 99 10.50
2018-05-29 1216 5572132 3121 410349142 73.30 74.10 73.30 73.50 0.20 0.27% 73.50 609 73.60 3 10.53
2018-05-30 1216 12323731 5298 891723832 72.50 73.00 71.90 71.90 1.60 -2.18% 71.80 247 71.90 23 10.30
2018-05-31 1216 34496892 4270 2147483647 72.90 73.10 72.10 73.10 1.20 1.67% 73.10 422 73.20 128 10.47
2018-06-01 1216 7395215 4143 542950997 73.00 74.00 72.50 74.00 0.90 1.23% 73.80 83 74.00 97 10.60
2018-06-04 1216 8486390 4444 634619288 74.20 75.10 73.90 75.10 1.10 1.49% 74.80 113 75.10 151 10.76
2018-06-05 1216 7614273 3880 570642877 75.00 75.20 74.50 75.00 0.10 -0.13% 74.90 64 75.00 117 10.74
2018-06-06 1216 8336562 4224 630702604 75.40 76.00 74.60 75.90 0.90 1.2% 75.80 153 75.90 653 10.87
2018-06-08 1216 6467673 3130 485465675 75.50 75.50 74.80 75.00 0.50 -1.19% 74.90 28 75.00 649 10.74
2018-06-11 1216 7460982 4234 553556168 74.90 74.90 73.80 74.00 1.00 -1.33% 73.90 146 74.00 1805 10.60
2018-06-12 1216 12002171 4627 888897404 73.20 74.80 73.20 74.50 0.50 0.68% 74.40 66 74.50 1223 10.67
2018-06-13 1216 6848338 3632 505259277 74.00 74.00 73.60 73.70 0.80 -1.07% 73.70 11 73.80 71 10.56
2018-06-14 1216 9964250 4277 726865005 73.00 73.40 72.50 72.50 1.20 -1.63% 72.50 1483 73.10 2 10.39
2018-06-15 1216 14602344 4087 1079080356 72.20 74.20 72.20 74.20 1.70 2.34% 74.10 399 74.20 151 10.63
2018-06-19 1216 15467126 7432 1141593134 72.50 75.00 72.30 74.30 0.10 0.13% 74.30 183 74.50 3 10.64
2018-06-20 1216 14492905 6033 1093584608 75.00 76.20 74.40 75.90 1.60 2.15% 75.90 74 76.00 138 10.87
2018-06-21 1216 10409212 5825 799515243 76.80 77.70 76.00 77.00 1.10 1.45% 77.00 224 77.10 403 11.03
2018-06-22 1216 9875211 4021 753605233 76.50 77.00 75.80 76.70 0.30 -0.39% 76.70 70 76.80 5 10.99
2018-06-25 1216 6610466 2990 507064231 76.60 77.10 76.10 76.70 0.00 0% 76.70 600 76.90 25 10.99
2018-06-26 1216 6541868 2995 503485049 76.80 77.40 76.70 76.80 0.10 0.13% 76.80 804 76.90 2 11.00
2018-06-27 1216 8390448 4613 647925909 76.80 77.90 76.20 77.50 0.70 0.91% 77.50 42 77.70 92 11.10
2018-06-28 1216 13091649 5909 990256775 77.00 77.40 75.00 75.00 2.50 -3.23% 75.00 361 75.20 29 10.74
2018-06-29 1216 15029466 5382 1148107740 74.60 77.40 74.50 77.40 2.40 3.2% 77.30 2 77.40 48 11.09
2018-07-02 1216 8285751 3227 638792012 76.90 77.70 76.80 76.90 0.50 -0.65% 76.90 74 77.00 4 11.02
2018-07-03 1216 8395636 3579 644131670 76.80 77.50 76.30 76.60 0.30 -0.39% 76.60 82 76.70 2 10.97
2018-07-04 1216 4414282 2066 340954814 76.90 78.00 76.80 77.10 0.50 0.65% 77.10 64 77.20 76 11.05
2018-07-05 1216 6035174 2533 464055298 77.50 77.50 76.40 77.00 0.10 -0.13% 76.70 312 77.00 339 11.03
2018-07-06 1216 10562157 5357 820546086 77.50 78.30 76.70 78.00 1.00 1.3% 78.00 89 78.20 4 11.17
2018-07-09 1216 6637614 3409 522347071 78.80 79.20 78.20 78.80 0.80 1.03% 78.80 696 78.90 50 11.29
2018-07-10 1216 8199417 4288 653079350 79.50 80.00 78.80 79.70 0.90 1.14% 79.70 70 79.80 18 11.42
2018-07-11 1216 7013302 4276 560736560 79.60 80.40 79.10 80.10 0.40 0.5% 79.80 2 80.10 56 11.48
2018-07-12 1216 8261853 4141 657929651 79.70 80.00 79.00 79.50 0.60 -0.75% 79.50 28 79.60 2 11.39
2018-07-13 1216 6953605 3749 551064328 80.00 80.00 78.80 79.30 0.20 -0.25% 79.30 15 79.40 155 11.36
2018-07-16 1216 3786029 2334 299791991 79.00 79.70 79.00 79.00 0.30 -0.38% 79.00 135 79.20 2 11.32
2018-07-17 1216 15943099 5079 1268475720 79.00 80.30 78.60 79.40 0.40 0.51% 79.40 19 79.50 12 11.38
2018-07-18 1216 15988972 7501 1312789654 80.00 83.80 79.70 82.40 3.00 3.78% 82.40 56 82.50 114 11.81
2018-07-19 1216 17194932 5992 1413544606 82.10 83.00 81.80 82.10 0.30 -0.36% 82.00 4 82.10 239 11.76
2018-07-20 1216 15115885 5688 1231311885 82.70 82.70 80.70 80.80 1.30 -1.58% 80.80 118 81.00 11 11.58
2018-07-23 1216 13831254 5897 1108784646 80.40 80.70 79.80 80.10 0.70 -0.87% 80.10 386 80.20 1 11.48
2018-07-24 1216 11745523 4245 944099007 80.70 80.80 80.10 80.60 0.50 0.62% 80.50 342 80.60 22 11.55
2018-07-25 1216 12758857 5768 1025163641 81.00 81.80 79.60 79.80 0.80 -0.99% 79.80 5 79.90 40 11.43
2018-07-26 1216 11240948 5067 907763089 80.50 81.60 80.20 80.70 0.90 1.13% 80.70 13 80.80 125 11.56
2018-07-27 1216 11151394 4287 897614294 80.90 80.90 80.20 80.70 0.00 0% 80.60 305 80.70 444 11.56
2018-07-30 1216 9564373 4150 775607142 81.30 81.50 80.70 80.70 0.00 0% 80.70 299 81.00 154 11.56
2018-07-31 1216 19223720 6122 1547322028 80.70 81.00 79.80 80.80 0.10 0.12% 80.80 67 80.90 282 11.58
2018-08-01 1216 33999841 12625 2147483647 78.00 79.70 78.00 78.80 2.00 -2.48% 78.70 510 78.80 83 11.29
2018-08-02 1216 26595904 9786 1964929828 73.50 74.80 73.50 73.90 0.00 -6.22% 73.80 31 73.90 109 10.59
2018-08-03 1216 8105187 4136 604032115 74.10 74.80 74.10 74.60 0.70 0.95% 74.50 14 74.60 58 10.69
2018-08-06 1216 5430057 2934 404141222 75.00 75.00 74.00 74.20 0.40 -0.54% 74.20 3 74.30 41 10.63
2018-08-07 1216 7304678 4272 538949172 74.20 74.70 73.40 73.40 0.80 -1.08% 73.40 111 73.50 1 10.52
2018-08-08 1216 14334913 8260 1044232823 73.60 74.00 72.10 72.20 1.20 -1.63% 72.20 231 72.30 88 10.34
2018-08-09 1216 15983427 6696 1135286892 72.20 72.20 70.60 71.00 1.20 -1.66% 70.90 158 71.00 54 9.97
2018-08-10 1216 10678635 5798 774473485 71.10 72.90 71.10 72.70 1.70 2.39% 72.70 17 72.80 186 10.21
2018-08-13 1216 8594717 4777 623470767 73.10 73.20 71.40 72.20 0.50 -0.69% 72.10 43 72.20 29 10.14
2018-08-14 1216 19276534 8641 1440497750 74.00 75.50 73.50 75.00 2.80 3.88% 74.90 110 75.00 396 10.53
2018-08-15 1216 10438716 4624 784202000 75.00 75.80 74.60 74.80 0.20 -0.27% 74.70 34 74.80 12 10.51
2018-08-16 1216 9668036 3730 725591450 74.80 75.50 74.80 75.10 0.30 0.4% 75.00 99 75.10 81 10.55
2018-08-17 1216 14473161 6646 1107679509 75.80 77.00 75.80 77.00 1.90 2.53% 76.90 1 77.00 275 10.81
2018-08-20 1216 11745419 5548 890247889 77.10 77.50 74.80 75.40 1.60 -2.08% 75.30 3 75.40 318 10.59
2018-08-21 1216 5465180 3700 415408174 75.80 76.40 75.60 76.20 0.80 1.06% 76.00 2 76.20 5 10.70
2018-08-22 1216 7887136 3479 603116842 76.90 76.90 76.00 76.30 0.10 0.13% 76.20 1 76.30 27 10.72
2018-08-23 1216 11362908 6359 879230308 77.00 78.00 76.80 78.00 1.70 2.23% 77.60 66 78.00 346 10.96
2018-08-24 1216 9691235 5299 751213628 78.10 78.20 77.00 77.70 0.30 -0.38% 77.60 31 77.70 286 10.91
2018-08-27 1216 9775532 4594 761241267 78.00 78.50 77.30 77.90 0.20 0.26% 77.80 20 77.90 6 10.94
2018-08-28 1216 8064482 4047 631175515 78.20 78.80 77.90 78.80 0.90 1.16% 78.50 72 78.80 180 11.07
2018-08-29 1216 12463572 5144 972870354 78.90 79.20 77.30 77.50 1.30 -1.65% 77.50 65 77.60 40 10.88
2018-08-30 1216 7663581 4465 589619823 77.20 77.80 76.50 77.20 0.30 -0.39% 77.20 31 77.30 32 10.84
2018-08-31 1216 7341477 2874 567571153 77.20 77.60 76.70 77.60 0.40 0.52% 77.40 86 77.60 51 10.90
2018-09-03 1216 3207060 2599 244815033 77.30 77.30 76.00 76.20 1.40 -1.8% 76.20 115 76.30 6 10.70
2018-09-04 1216 3722784 2451 284105809 76.30 76.90 76.00 76.60 0.40 0.52% 76.50 23 76.60 34 10.76
2018-09-05 1216 6599998 3532 497483229 76.10 76.40 75.00 75.00 1.60 -2.09% 75.00 195 75.10 4 10.53
2018-09-06 1216 6976408 3896 527188285 74.90 76.40 74.20 75.50 0.50 0.67% 75.50 59 75.60 1 10.60
2018-09-07 1216 6928171 3635 519125236 74.90 75.40 74.60 74.80 0.70 -0.93% 74.80 8 75.00 20 10.51
2018-09-10 1216 6173590 3803 464831639 76.00 76.00 74.70 75.70 0.90 1.2% 75.60 5 75.70 36 10.63
2018-09-11 1216 5859705 3147 446517270 76.00 76.80 75.50 76.80 1.10 1.45% 76.50 3 76.80 63 10.79
2018-09-12 1216 6068730 3499 461369436 77.00 77.00 75.40 76.40 0.40 -0.52% 76.30 42 76.40 96 10.73
2018-09-13 1216 6554045 3863 492936735 75.80 75.80 75.00 75.00 1.40 -1.83% 75.00 210 75.10 1 10.53
2018-09-14 1216 8072175 3648 609209233 75.40 75.90 75.20 75.40 0.40 0.53% 75.40 175 75.50 34 10.59
2018-09-17 1216 4141046 2572 313604349 76.10 76.20 75.40 75.60 0.20 0.27% 75.60 30 75.70 20 10.62
2018-09-18 1216 14386596 7685 1117848868 76.30 78.40 75.90 78.40 2.80 3.7% 78.30 47 78.40 389 11.01
2018-09-19 1216 9583366 5063 750955925 78.50 79.00 77.50 79.00 0.60 0.77% 78.80 5 79.00 289 11.10
2018-09-20 1216 5877299 3420 456879332 77.60 78.20 77.20 77.70 1.30 -1.65% 77.70 41 77.80 1 10.91
2018-09-21 1216 11275019 4577 883440582 78.10 78.80 78.00 78.10 0.40 0.51% 78.10 116 78.20 2 10.97
2018-09-25 1216 7962145 4233 630420090 80.00 80.00 78.50 79.10 1.00 1.28% 79.00 10 79.10 90 11.11
2018-09-26 1216 8336350 4002 661464161 78.60 79.90 78.30 79.80 0.70 0.88% 79.70 4 79.80 72 11.21
2018-09-27 1216 6853575 3525 544455159 79.90 80.00 78.80 79.30 0.50 -0.63% 79.30 140 79.50 2 11.14
2018-09-28 1216 6285501 2591 499328313 78.90 79.80 78.70 79.70 0.40 0.5% 79.60 1 79.70 165 11.19
2018-10-01 1216 3764570 2627 298351230 80.00 80.00 78.80 78.90 0.80 -1% 78.90 82 79.00 134 11.08
2018-10-02 1216 5540960 3005 429963571 78.50 78.60 77.10 77.50 1.40 -1.77% 77.40 47 77.50 7 10.88
2018-10-03 1216 2946458 1686 229992116 77.90 78.40 77.80 78.30 0.80 1.03% 78.00 17 78.30 67 11.00
2018-10-04 1216 11410393 5952 868677808 77.50 77.90 75.40 75.40 2.90 -3.7% 75.40 336 75.50 2 10.59
2018-10-05 1216 8466937 4184 638640212 75.00 76.40 75.00 75.30 0.10 -0.13% 75.20 58 75.30 2 10.58
2018-10-08 1216 5096602 2328 383872022 75.50 75.60 75.00 75.50 0.20 0.27% 75.40 7 75.50 289 10.60
2018-10-09 1216 6549038 3738 494247559 75.60 75.80 75.30 75.30 0.20 -0.26% 75.20 173 75.30 14 10.58
2018-10-11 1216 27095451 12032 1917327821 72.20 73.10 69.70 70.20 5.10 -6.77% 70.20 34 70.30 202 9.86
2018-10-12 1216 11788184 5816 843610306 69.70 72.90 69.70 72.90 2.70 3.85% 72.80 18 72.90 21 10.24
2018-10-15 1216 10655730 4496 763449252 71.20 72.90 70.60 72.80 0.10 -0.14% 72.70 81 72.80 105 10.22
2018-10-16 1216 7481137 4288 546808445 72.60 74.20 72.00 73.30 0.50 0.69% 73.20 1 73.30 54 10.29
2018-10-17 1216 7481889 4112 551478095 73.80 74.40 73.00 73.50 0.20 0.27% 73.50 37 73.60 44 10.32
2018-10-18 1216 4526834 2198 331238197 73.80 74.00 72.70 72.70 0.80 -1.09% 72.70 61 73.10 24 10.21
2018-10-19 1216 28995758 5721 2147483647 72.70 76.30 72.50 74.90 2.20 3.03% 74.90 125 75.00 95 10.52
2018-10-22 1216 6280002 3089 464507537 74.30 74.90 73.50 74.10 0.80 -1.07% 74.00 7 74.10 257 10.41
2018-10-23 1216 7206610 2967 524606330 73.10 74.00 72.30 72.80 1.30 -1.75% 72.70 11 72.80 52 10.22
2018-10-24 1216 7990223 4763 585784367 72.80 74.00 72.60 73.10 0.30 0.41% 73.10 68 73.40 1 10.27
2018-10-25 1216 13437491 6332 1002395859 73.50 75.30 73.10 75.00 1.90 2.6% 74.30 1 75.00 119 10.53
2018-10-26 1216 8806622 3466 661353550 74.90 75.80 73.70 75.80 0.80 1.07% 75.50 1 75.80 76 10.65
2018-10-29 1216 5407571 2602 413745912 76.00 76.90 76.00 76.70 0.90 1.19% 76.60 2 76.70 118 10.77
2018-10-30 1216 11203193 4233 840113075 76.00 76.00 74.20 74.80 1.90 -2.48% 74.70 35 74.80 128 10.51
2018-10-31 1216 9721344 3908 724969400 74.00 75.10 74.00 74.90 0.10 0.13% 74.60 11 74.90 793 10.52
2018-11-01 1216 13230502 3903 995035852 74.40 76.20 74.10 76.20 1.30 1.74% 76.00 1 76.20 59 10.70
2018-11-02 1216 7767233 3462 582209349 76.20 76.20 74.20 75.60 0.60 -0.79% 75.50 9 75.60 162 10.62
2018-11-05 1216 5288804 2745 399543803 75.20 76.30 74.30 76.30 0.70 0.93% 76.00 2 76.30 49 10.72
2018-11-06 1216 5227008 2246 394743184 76.70 76.70 74.90 75.90 0.40 -0.52% 75.50 1 75.90 27 10.66
2018-11-07 1216 3513561 1756 266772243 76.10 76.40 75.20 76.00 0.10 0.13% 75.70 1 76.00 100 10.67
2018-11-08 1216 9379046 4868 703961243 75.60 75.80 74.20 75.00 1.00 -1.32% 74.90 104 75.00 192 10.71
2018-11-09 1216 13817822 7522 1002115721 74.50 74.70 71.80 72.10 2.90 -3.87% 72.10 20 72.20 442 10.30
2018-11-12 1216 8877089 4535 642044340 71.90 73.10 71.50 72.40 0.30 0.42% 72.30 12 72.40 55 10.34
2018-11-13 1216 10773646 5603 795888340 72.00 75.00 71.90 75.00 2.60 3.59% 74.80 2 75.00 289 10.71
2018-11-14 1216 6307171 3293 466805745 74.80 74.80 73.50 74.30 0.70 -0.93% 74.10 1 74.30 46 10.61
2018-11-16 1216 7835865 4173 583613616 74.80 74.90 73.70 74.80 1.20 0.67% 74.30 5 74.80 50 10.69
2018-11-19 1216 9087444 4944 688198915 75.40 76.20 74.90 76.20 1.40 1.87% 76.00 1 76.20 252 10.89
2018-11-20 1216 5075077 3066 382667063 75.80 76.20 75.00 75.10 1.10 -1.44% 75.10 45 75.20 3 10.73
2018-11-21 1216 4704700 2813 351344176 74.20 75.00 74.20 74.60 0.50 -0.67% 74.60 84 74.80 11 10.66
2018-11-22 1216 3623558 1783 267747513 74.10 74.50 73.60 73.90 0.70 -0.94% 73.90 84 74.00 58 10.56
2018-11-23 1216 3537079 1984 260073440 73.70 74.00 73.10 73.80 0.10 -0.14% 73.80 3 73.90 69 10.54
2018-11-26 1216 5836455 3250 434751574 74.00 75.50 73.70 74.10 0.30 0.41% 74.00 13 74.10 23 10.59
2018-11-27 1216 11528289 5796 836692497 73.50 73.60 72.00 72.60 1.50 -2.02% 72.60 14 72.70 22 10.37
2018-11-28 1216 14348950 5083 1042185320 72.60 73.20 72.10 72.80 0.20 0.28% 72.80 66 72.90 51 10.40
2018-11-29 1216 10343008 5255 749670463 72.90 73.50 72.20 72.20 0.60 -0.82% 72.20 313 72.40 15 10.31
2018-11-30 1216 16370011 4250 1184885086 72.80 72.90 72.20 72.20 0.00 0% 72.20 318 72.50 133 10.31
2018-12-03 1216 12034675 5491 878865565 73.00 73.40 72.30 73.30 1.10 1.52% 73.20 8 73.30 72 10.47
2018-12-04 1216 20862953 9734 1485464202 72.00 72.40 70.70 70.70 2.60 -3.55% 70.70 162 70.80 1 10.10
2018-12-05 1216 16876737 7586 1181726740 70.50 71.30 69.20 69.30 1.40 -1.98% 69.30 129 69.50 1 9.90
2018-12-06 1216 27504070 11548 1854389371 69.00 69.10 66.70 67.40 1.90 -2.74% 67.40 31 67.50 1 9.63
2018-12-07 1216 8672121 4500 594440537 68.20 68.90 68.00 68.90 1.50 2.23% 68.80 320 68.90 5 9.84
2018-12-10 1216 7835631 3967 534379126 68.50 68.80 67.80 68.20 0.70 -1.02% 68.20 137 68.30 37 9.74
2018-12-11 1216 10133969 3684 701144253 69.20 69.50 68.80 68.90 0.70 1.03% 68.90 5 69.00 179 9.84
2018-12-12 1216 10757016 4137 749786151 70.40 70.40 69.40 69.40 0.50 0.73% 69.40 161 69.50 1 9.91
2018-12-13 1216 6529330 3104 459135580 70.50 70.60 69.90 70.30 0.90 1.3% 70.30 8 70.40 252 10.04
2018-12-14 1216 8019859 4043 554483091 70.00 70.40 68.60 68.90 1.40 -1.99% 68.90 22 69.00 192 9.84
2018-12-17 1216 4963917 1814 345605856 68.90 70.00 68.80 69.80 0.90 1.31% 69.70 6 69.80 105 9.97
2018-12-18 1216 10944037 4001 764859219 69.80 70.40 69.30 69.80 0.00 0% 69.70 5 69.80 35 9.97
2018-12-19 1216 7334991 3984 513992542 69.50 70.50 69.30 70.10 0.30 0.43% 70.00 15 70.10 52 10.01
2018-12-20 1216 6493357 3059 455603596 70.40 71.00 69.40 69.70 0.40 -0.57% 69.60 51 69.70 49 9.96
2018-12-21 1216 8031219 2190 559981790 70.20 70.50 69.40 69.40 0.30 -0.43% 69.40 135 69.50 1 9.91
2018-12-22 1216 588683 366 40969366 69.80 69.80 69.50 69.50 0.10 0.14% 69.50 105 69.60 6 9.93
2018-12-24 1216 3440272 1790 237759696 69.60 69.80 68.80 69.00 0.50 -0.72% 69.00 59 69.10 10 9.86
2018-12-25 1216 2453952 1569 167099803 67.90 68.40 67.90 68.00 1.00 -1.45% 68.00 286 68.10 20 9.71
2018-12-26 1216 1834859 1279 126145487 68.50 69.00 68.30 68.60 0.60 0.88% 68.50 1 68.60 60 9.80
2018-12-27 1216 8411943 4367 582917439 69.10 70.20 68.60 69.20 0.60 0.87% 69.10 7 69.20 22 9.89
2018-12-28 1216 6172491 2452 428668555 69.70 69.80 68.80 69.80 0.60 0.87% 69.80 169 69.90 205 9.97