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　68.30
0
0%		67.50
-0.8
-1.17%		67.90
0.4
0.59%		 　70.40
2.5
3.68%		70.20
-0.2
-0.28%		72.10
1.9
2.71%		70.50
-1.6
-2.22%		71.10
0.6
0.85%		 　71.30
0.2
0.28%		72.10
0.8
1.12%		73.00
0.9
1.25%		72.90
-0.1
-0.14%		72.10
-0.8
-1.1%		 　72.80
0.7
0.97%		72.90
0.1
0.14%		72.50
-0.4
-0.55%		72.40
-0.1
-0.14%		73.30
0.9
1.24%		 　72.50
-0.8
-1.09%		72.50
0
0%		71.90
-0.6
-0.83%		 71.53
2 月　　　　　　　　　　72.50
0.6
0.83%		73.90
1.4
1.93%		72.70
-1.2
-1.62%		73.00
0.3
0.41%		 　　73.40
0.4
0.55%		73.60
0.2
0.27%		73.40
-0.2
-0.27%		74.20
0.8
1.09%		75.00
0.8
1.08%		 　74.40
-0.6
-0.8%		74.50
0.1
0.13%		75.00
0.5
0.67%		 73.52
3 月　　　72.50
-2.5
-3.33%		72.60
0.1
0.14%		73.30
0.7
0.96%		73.10
-0.2
-0.27%		71.70
-1.4
-1.92%		 　72.50
0.8
1.12%		72.50
0
0%		71.90
-0.6
-0.83%		72.30
0.4
0.56%		73.30
1
1.38%		 　73.60
0.3
0.41%		73.50
-0.1
-0.14%		73.60
0.1
0.14%		73.50
-0.1
-0.14%		73.90
0.4
0.54%		 　74.20
0.3
0.41%		74.80
0.6
0.81%		74.70
-0.1
-0.13%		74.60
-0.1
-0.13%		74.80
0.2
0.27%		 73.49
4 月75.00
0.2
0.27%		75.10
0.1
0.13%		75.00
-0.1
-0.13%		 　　　74.10
-0.9
-1.2%		73.90
-0.2
-0.27%		73.50
-0.4
-0.54%		72.40
-1.1
-1.5%		73.50
1.1
1.52%		 　73.60
0.1
0.14%		 72.80
-0.8
-1.09%		71.10
-1.7
-2.34%		71.60
0.5
0.7%		 　71.70
0.1
0.14%		72.00
0.3
0.42%		72.00
0
0%		71.40
-0.6
-0.83%		72.00
0.6
0.84%		 　72.80
0.8
1.11%		73.40
0.6
0.82%		 73.02
5 月　73.70
0.3
0.41%		73.80
0.1
0.14%		 　73.10
-0.7
-0.95%		74.00
0.9
1.23%		76.40
2.4
3.24%		76.50
0.1
0.13%		77.30
0.8
1.05%		 　77.70
0.4
0.52%		78.20
0.5
0.64%		77.70
-0.5
-0.64%		76.80
-0.9
-1.16%		78.80
2
2.6%		 　80.00
1.2
1.52%		 79.50
-0.5
-0.63%		80.00
0.5
0.63%		80.00
0
0%		 　80.90
0.9
1.13%		81.40
0.5
0.62%		81.00
-0.4
-0.49%		80.10
-0.9
-1.11%		81.30
1.2
1.5%		78.05
6 月 　80.90
-0.4
-0.49%		80.90
0
0%		81.50
0.6
0.74%		81.20
-0.3
-0.37%		 　　82.00
0.8
0.99%		80.60
-1.4
-1.71%		80.30
-0.3
-0.37%		81.80
1.5
1.87%		80.60
-1.2
-1.47%		 　79.90
-0.7
-0.87%		80.40
0.5
0.63%		81.20
0.8
1%		81.80
0.6
0.74%		82.30
0.5
0.61%		 　82.20
-0.1
-0.12%		82.00
-0.2
-0.24%		81.40
-0.6
-0.73%		82.00
0.6
0.74%		82.70
0.7
0.85%		 81.35
7 月81.50
-1.2
-1.45%		81.30
-0.2
-0.25%		81.60
0.3
0.37%		81.50
-0.1
-0.12%		82.00
0.5
0.61%		 　81.80
-0.2
-0.24%		82.90
1.1
1.34%		82.00
-0.9
-1.09%		83.00
1
1.22%		82.00
-1
-1.2%		 　82.40
0.4
0.49%		82.20
-0.2
-0.24%		82.20
0
0%		81.20
-1
-1.22%		81.80
0.6
0.74%		 　81.60
-0.2
-0.24%		80.90
-0.7
-0.86%		81.30
0.4
0.49%		82.40
1.1
1.35%		81.30
-1.1
-1.33%		 　80.30
-1
-1.23%		80.00
-0.3
-0.37%		80.80
0.8
1%		81.63
8 月77.10
-3.7
-4.58%		76.80
-0.3
-0.39%		 　77.00
0.2
0.26%		76.60
-0.4
-0.52%		76.70
0.1
0.13%		78.20
1.5
1.96%		 　　78.30
0.1
0.13%		78.00
-0.3
-0.38%		77.70
-0.3
-0.38%		76.50
-1.2
-1.54%		77.50
1
1.31%		 　77.00
-0.5
-0.65%		77.80
0.8
1.04%		77.00
-0.8
-1.03%		75.90
-1.1
-1.43%		76.50
0.6
0.79%		 　75.80
-0.7
-0.92%		75.00
-0.8
-1.06%		75.20
0.2
0.27%		76.20
1
1.33%		76.60
0.4
0.52%		 76.85
9 月　76.70
0.1
0.13%		75.80
-0.9
-1.17%		76.60
0.8
1.06%		77.50
0.9
1.17%		77.10
-0.4
-0.52%		 　77.80
0.7
0.91%		77.00
-0.8
-1.03%		76.80
-0.2
-0.26%		77.50
0.7
0.91%		 　　78.00
0.5
0.65%		76.90
-1.1
-1.41%		77.00
0.1
0.13%		76.60
-0.4
-0.52%		78.00
1.4
1.83%		 　77.00
-1
-1.28%		76.50
-0.5
-0.65%		76.10
-0.4
-0.52%		75.80
-0.3
-0.39%		74.80
-1
-1.32%		 76.35
10 月73.20
-1.6
-2.14%		73.40
0.2
0.27%		73.20
-0.2
-0.27%		73.60
0.4
0.55%		 　73.50
-0.1
-0.14%		73.00
-0.5
-0.68%		72.00
-1
-1.37%		 　　　71.60
-0.4
-0.56%		72.40
0.8
1.12%		72.40
0
0%		72.30
-0.1
-0.14%		73.00
0.7
0.97%		 　73.60
0.6
0.82%		74.20
0.6
0.82%		72.80
-1.4
-1.89%		74.20
1.4
1.92%		74.10
-0.1
-0.13%		 　75.20
1.1
1.48%		75.80
0.6
0.8%		75.70
-0.1
-0.13%		75.20
-0.5
-0.66%		73.53
11 月74.20
-1
-1.33%		 　76.40
2.2
2.96%		76.00
-0.4
-0.52%		74.70
-1.3
-1.71%		74.40
-0.3
-0.4%		73.00
-1.4
-1.88%		 　73.20
0.2
0.27%		73.40
0.2
0.27%		73.00
-0.4
-0.54%		72.60
-0.4
-0.55%		73.00
0.4
0.55%		 　73.90
0.9
1.23%		74.00
0.1
0.14%		74.30
0.3
0.41%		73.00
-1.3
-1.75%		73.40
0.4
0.55%		 　74.00
0.6
0.82%		72.40
-1.6
-2.16%		72.80
0.4
0.55%		72.90
0.1
0.14%		72.50
-0.4
-0.55%		 73.7
12 月　72.60
0.1
0.14%		72.50
-0.1
-0.14%		72.20
-0.3
-0.41%		71.80
-0.4
-0.55%		72.70
0.9
1.25%		 　72.40
-0.3
-0.41%		71.80
-0.6
-0.83%		72.80
1
1.39%		72.50
-0.3
-0.41%		72.50
0
0%		 　72.30
-0.2
-0.28%		72.60
0.3
0.41%		73.50
0.9
1.24%		73.50
0
0%		74.10
0.6
0.82%		 　74.90
0.8
1.08%		74.60
-0.3
-0.4%		74.80
0.2
0.27%		74.60
-0.2
-0.27%		74.60
0
0%		 　74.60
0
0%		74.20
-0.4
-0.54%		73.32

說明:最高漲幅:3.68%最低跌幅:-4.58% 最高價:83.00最低價:67.50平均價:75.62,灰色底表示週末,漲151天(95.5)元,跌139天(-100.3)元,平盤13天
4%=2,3%=5,2%=9,1%=84,0%=64,-0%=1,-1%=5,-2%=17,-3%=48,-4%=68,

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
2019-01-02 1216 4970267 3080 340664448 69.30 69.70 68.20 68.30 1.50 0% 68.30 113 68.40 141 9.76
2019-01-03 1216 6736068 3378 456527016 67.50 68.50 67.30 67.50 0.80 -1.17% 67.50 562 67.60 1 9.64
2019-01-04 1216 6980664 3367 472779901 67.40 68.30 67.00 67.90 0.40 0.59% 67.80 3 67.90 28 9.70
2019-01-07 1216 10548593 5408 740207290 69.40 70.90 69.00 70.40 2.50 3.68% 70.30 20 70.40 22 10.06
2019-01-08 1216 12423404 3549 885821836 71.00 71.00 70.10 70.20 0.20 -0.28% 70.20 15 70.30 25 10.03
2019-01-09 1216 17244482 4936 1227998034 71.00 72.10 70.70 72.10 1.90 2.71% 72.00 6 72.10 243 10.30
2019-01-10 1216 14299722 4756 1012729489 71.10 71.20 70.10 70.50 1.60 -2.22% 70.40 48 70.50 33 10.07
2019-01-11 1216 6766267 3181 480395057 71.00 71.20 70.50 71.10 0.60 0.85% 71.00 46 71.10 359 10.16
2019-01-14 1216 6245952 3239 446062045 71.50 72.00 70.80 71.30 0.20 0.28% 71.20 2 71.30 150 10.19
2019-01-15 1216 10404084 3665 749244840 71.80 72.20 71.60 72.10 0.80 1.12% 72.00 16 72.10 16 10.30
2019-01-16 1216 12537243 3501 909063493 72.30 73.00 71.80 73.00 0.90 1.25% 72.90 52 73.00 416 10.43
2019-01-17 1216 11319370 5387 823531529 73.00 73.40 71.80 72.90 0.10 -0.14% 72.90 72 73.00 861 10.41
2019-01-18 1216 6172520 3004 446203368 72.90 72.90 72.10 72.10 0.80 -1.1% 72.10 12 72.20 25 10.30
2019-01-21 1216 7979371 2622 577149281 72.10 72.80 71.80 72.80 0.70 0.97% 72.50 7 72.80 68 10.40
2019-01-22 1216 5850213 1580 425461296 72.80 72.90 72.30 72.90 0.10 0.14% 72.70 24 72.90 542 10.41
2019-01-23 1216 3727348 2104 271309651 73.40 73.40 72.30 72.50 0.40 -0.55% 72.50 21 72.60 1 10.36
2019-01-24 1216 7382587 3526 532345270 72.30 72.50 71.60 72.40 0.10 -0.14% 72.30 48 72.40 132 10.34
2019-01-25 1216 7497390 3372 549120770 72.40 73.50 72.20 73.30 0.90 1.24% 73.10 62 73.30 178 10.47
2019-01-28 1216 6629050 3292 480781202 72.80 73.00 72.20 72.50 0.80 -1.09% 72.50 193 72.60 2 10.36
2019-01-29 1216 7458363 3401 541156908 72.20 73.10 72.20 72.50 0.00 0% 72.40 80 72.50 61 10.36
2019-01-30 1216 9971047 3805 720176690 72.20 73.00 71.90 71.90 0.60 -0.83% 71.90 178 72.00 150 10.27
2019-02-11 1216 18326224 5239 1337703023 73.30 73.50 72.20 72.50 0.60 0.83% 72.40 67 72.50 28 10.36
2019-02-12 1216 8290705 4471 610820193 73.40 74.00 72.80 73.90 1.40 1.93% 73.80 43 73.90 10 10.56
2019-02-13 1216 6308026 3141 460279386 74.20 74.20 72.60 72.70 1.20 -1.62% 72.70 17 72.80 7 10.39
2019-02-14 1216 5268702 2477 385055946 72.30 73.50 72.30 73.00 0.30 0.41% 72.90 42 73.00 130 10.43
2019-02-18 1216 14289349 2227 1042205284 73.40 73.80 72.90 73.40 0.70 0.55% 73.40 8 73.50 431 10.49
2019-02-19 1216 3031221 1891 222982739 73.70 73.70 73.20 73.60 0.20 0.27% 73.60 22 73.70 229 10.51
2019-02-20 1216 8242325 3806 604857321 73.70 73.90 72.80 73.40 0.20 -0.27% 73.20 5 73.40 426 10.49
2019-02-21 1216 7399340 4416 546878660 73.20 74.20 73.20 74.20 0.80 1.09% 74.10 1 74.20 258 10.60
2019-02-22 1216 6037521 3511 450397742 74.00 75.00 73.80 75.00 0.80 1.08% 74.90 3 75.00 370 10.71
2019-02-25 1216 5652867 2402 419403171 74.40 74.70 73.50 74.40 0.60 -0.8% 74.30 2 74.40 81 10.63
2019-02-26 1216 4341730 2052 322938862 73.90 74.80 73.90 74.50 0.10 0.13% 74.40 505 74.50 26 10.64
2019-02-27 1216 8259277 3316 618412930 74.50 75.00 74.10 75.00 0.50 0.67% 74.90 327 75.00 352 10.71
2019-03-04 1216 11995239 6637 874469374 73.50 74.20 72.50 72.50 2.50 -3.33% 72.50 422 72.70 4 10.36
2019-03-05 1216 4913723 2611 356309799 72.50 73.00 72.30 72.60 0.10 0.14% 72.60 20 72.70 25 10.37
2019-03-06 1216 3605951 2060 263786645 72.50 73.40 72.50 73.30 0.70 0.96% 73.20 27 73.30 9 10.47
2019-03-07 1216 5557314 2451 407251360 73.50 73.70 73.00 73.10 0.20 -0.27% 73.10 37 73.20 51 10.44
2019-03-08 1216 8862429 4473 637022989 72.30 72.40 71.50 71.70 1.40 -1.92% 71.70 224 71.90 8 10.24
2019-03-11 1216 5918092 2672 429178474 72.50 72.90 72.10 72.50 0.80 1.12% 72.50 151 72.60 100 10.36
2019-03-12 1216 5614906 3132 409286070 72.50 73.30 72.20 72.50 0.00 0% 72.40 148 72.50 68 10.36
2019-03-13 1216 3985644 2517 287218405 72.20 72.70 71.80 71.90 0.60 -0.83% 71.90 192 72.00 168 10.27
2019-03-14 1216 5840632 2640 422119369 71.90 72.60 71.90 72.30 0.40 0.56% 72.30 111 72.40 21 10.33
2019-03-15 1216 18189734 6003 1333083972 72.50 74.20 72.40 73.30 1.00 1.38% 73.30 21 73.40 149 10.47
2019-03-18 1216 3190154 1413 234187797 73.40 73.60 73.00 73.60 0.30 0.41% 73.50 13 73.60 52 10.51
2019-03-19 1216 3511462 1835 258201036 73.60 73.90 73.20 73.50 0.10 -0.14% 73.50 15 73.70 329 10.50
2019-03-20 1216 3767145 1782 277063448 73.30 73.70 73.30 73.60 0.10 0.14% 73.50 70 73.60 173 10.51
2019-03-21 1216 4577794 2178 336509634 73.60 73.70 73.20 73.50 0.10 -0.14% 73.50 417 73.60 11 10.50
2019-03-22 1216 3494646 1864 257129701 73.50 73.90 73.30 73.90 0.40 0.54% 73.80 235 73.90 90 10.56
2019-03-25 1216 3757540 1948 277726938 73.30 74.20 73.00 74.20 0.30 0.41% 74.10 30 74.20 87 10.60
2019-03-26 1216 3405159 2022 253280234 73.90 74.80 73.80 74.80 0.60 0.81% 74.60 2 74.80 237 10.69
2019-03-27 1216 4740634 2443 353419322 73.60 75.20 73.60 74.70 0.10 -0.13% 74.70 212 74.80 48 10.67
2019-03-28 1216 11136732 4101 824369562 73.80 74.60 73.20 74.60 0.10 -0.13% 74.50 272 74.60 133 24.30
2019-03-29 1216 11067099 4063 826382664 74.80 75.00 74.00 74.80 0.20 0.27% 74.80 452 74.90 27 24.36
2019-04-01 1216 7023008 3373 526090568 75.00 75.30 74.60 75.00 0.20 0.27% 75.00 11 75.10 150 24.43
2019-04-02 1216 6443770 2670 483250992 75.10 75.20 74.40 75.10 0.10 0.13% 75.00 1254 75.10 4 24.46
2019-04-03 1216 7360487 2802 552233896 75.10 75.30 74.60 75.00 0.10 -0.13% 75.00 82 75.10 13 24.43
2019-04-08 1216 25515483 5188 1888875584 74.40 74.80 73.50 74.10 0.90 -1.2% 74.10 49 74.20 477 24.14
2019-04-09 1216 6397034 2919 471823268 73.50 74.20 73.50 73.90 0.20 -0.27% 73.80 54 73.90 39 24.07
2019-04-10 1216 9122649 3989 670906081 73.40 74.00 73.30 73.50 0.40 -0.54% 73.50 182 73.60 1 23.94
2019-04-11 1216 13979872 4228 1021287527 73.20 73.50 72.30 72.40 1.10 -1.5% 72.40 66 72.50 6 23.58
2019-04-12 1216 5384100 2298 393740265 73.30 73.50 72.70 73.50 1.10 1.52% 73.40 15 73.50 145 23.94
2019-04-15 1216 5943399 2660 437206529 73.70 73.90 73.10 73.60 0.10 0.14% 73.60 71 73.70 281 23.97
2019-04-17 1216 8243300 3345 601726700 73.30 73.40 72.80 72.80 0.80 -1.09% 72.80 31 73.10 34 23.71
2019-04-18 1216 21730076 8284 1551534506 72.60 72.60 71.00 71.10 1.70 -2.34% 71.10 319 71.20 152 23.16
2019-04-19 1216 2881127 2002 206329644 71.30 71.90 71.30 71.60 0.50 0.7% 71.50 84 71.60 42 23.32
2019-04-22 1216 1551681 1226 111467831 72.00 72.10 71.60 71.70 0.10 0.14% 71.70 133 71.80 40 23.36
2019-04-23 1216 6121894 2479 440400026 71.60 72.30 71.50 72.00 0.30 0.42% 72.00 1316 72.10 48 23.45
2019-04-24 1216 11778228 2855 847753650 71.90 72.30 71.80 72.00 0.00 0% 72.00 187 72.10 39 23.45
2019-04-25 1216 12248001 3719 875352642 71.90 71.90 71.30 71.40 0.60 -0.83% 71.40 466 71.50 1 23.26
2019-04-26 1216 5155082 2003 369360754 71.20 72.10 71.00 72.00 0.60 0.84% 72.00 13 72.10 179 23.45
2019-04-29 1216 4917238 2626 357041593 72.20 72.90 72.10 72.80 0.80 1.11% 72.70 354 72.80 45 23.71
2019-04-30 1216 8720472 3493 636419420 72.30 73.40 72.30 73.40 0.60 0.82% 73.30 307 73.40 119 23.91
2019-05-02 1216 8121361 3133 596493573 73.40 73.70 73.00 73.70 0.30 0.41% 73.60 1 73.70 276 24.01
2019-05-03 1216 5309979 2507 390576526 73.70 73.80 73.10 73.80 0.10 0.14% 73.70 1 73.80 156 24.04
2019-05-06 1216 7498423 2651 544112780 72.30 73.10 72.10 73.10 0.70 -0.95% 72.70 1 73.10 60 23.81
2019-05-07 1216 8500909 3279 626374980 73.10 74.00 72.80 74.00 0.90 1.23% 74.00 126 74.10 219 24.10
2019-05-08 1216 25523728 11363 1955084628 79.00 79.00 75.00 76.40 2.40 3.24% 76.30 92 76.40 37 24.89
2019-05-09 1216 20832968 10193 1582276730 75.70 76.80 74.50 76.50 0.10 0.13% 76.40 50 76.50 8 23.61
2019-05-10 1216 15623588 7931 1204886576 76.40 77.80 76.00 77.30 0.80 1.05% 77.30 497 77.40 1 23.86
2019-05-13 1216 10579630 5784 819404099 77.00 78.20 76.80 77.70 0.40 0.52% 77.50 184 77.70 12 23.98
2019-05-14 1216 13693169 7186 1066468082 77.80 78.20 77.10 78.20 0.50 0.64% 78.10 13 78.20 16 24.14
2019-05-15 1216 9011399 4412 701161407 77.40 78.20 77.10 77.70 0.50 -0.64% 77.70 146 77.80 103 23.98
2019-05-16 1216 8956263 4595 691054905 77.30 77.80 76.70 76.80 0.90 -1.16% 76.80 312 76.90 6 23.70
2019-05-17 1216 14417392 6981 1132640798 77.80 79.20 77.20 78.80 2.00 2.6% 78.50 1 78.80 24 24.32
2019-05-20 1216 12206669 6504 972390409 78.20 80.00 78.20 80.00 1.20 1.52% 79.90 253 80.00 1419 24.69
2019-05-22 1216 9160993 4795 729063139 81.00 81.00 79.40 79.50 1.90 -0.63% 79.50 184 79.60 1 24.54
2019-05-23 1216 10275372 5310 823291109 80.70 80.70 79.70 80.00 0.50 0.63% 79.90 76 80.00 575 24.69
2019-05-24 1216 6869544 3707 549163884 80.50 81.00 79.20 80.00 0.00 0% 79.90 1 80.00 28 24.69
2019-05-27 1216 7562555 4005 609677850 80.00 81.40 79.60 80.90 0.90 1.13% 80.70 3 80.90 42 24.97
2019-05-28 1216 20598847 4089 1674898707 81.00 81.40 80.80 81.40 0.50 0.62% 81.40 105 81.50 513 25.12
2019-05-29 1216 8069687 3990 653182487 81.40 81.50 80.40 81.00 0.40 -0.49% 81.00 15 81.10 149 25.00
2019-05-30 1216 9830101 4015 788932690 79.70 80.80 79.70 80.10 0.90 -1.11% 80.10 51 80.20 1 24.72
2019-05-31 1216 12592431 6196 1014559551 80.30 81.40 79.70 81.30 1.20 1.5% 81.20 295 81.30 117 25.09
2019-06-03 1216 4951860 3121 401502366 81.70 81.70 80.40 80.90 0.40 -0.49% 80.90 69 81.00 115 24.97
2019-06-04 1216 5594221 2652 451369580 80.50 81.00 80.50 80.90 0.00 0% 80.80 1 80.90 173 24.97
2019-06-05 1216 5914827 3100 480461632 81.00 81.50 80.60 81.50 0.60 0.74% 81.30 2 81.50 1075 25.15
2019-06-06 1216 5519941 2504 447514711 80.80 81.40 80.60 81.20 0.30 -0.37% 81.20 1 81.30 113 25.06
2019-06-10 1216 7642122 3340 624348517 81.70 82.00 80.80 82.00 0.80 0.99% 81.90 9 82.00 396 25.31
2019-06-11 1216 8176450 3689 659558288 82.00 82.00 80.40 80.60 1.40 -1.71% 80.50 9 80.60 571 24.88
2019-06-12 1216 6180446 3574 498051080 81.00 81.20 80.30 80.30 0.30 -0.37% 80.30 107 80.50 2 24.78
2019-06-13 1216 18637934 3119 1517140155 81.00 81.80 80.40 81.80 1.50 1.87% 81.20 102 81.80 304 25.25
2019-06-14 1216 6276019 2443 506888602 80.90 81.20 80.60 80.60 1.20 -1.47% 80.60 268 80.70 2 24.88
2019-06-17 1216 7057468 3070 566413818 80.30 80.80 79.80 79.90 0.70 -0.87% 79.90 93 80.00 11 24.66
2019-06-18 1216 5480354 2621 440550901 80.30 81.00 80.00 80.40 0.50 0.63% 80.40 30 80.50 3 24.81
2019-06-19 1216 12415994 5290 1002449189 80.50 81.20 80.20 81.20 0.80 1% 81.20 36 81.30 254 25.06
2019-06-20 1216 8706096 3850 712533502 82.00 82.10 81.50 81.80 0.60 0.74% 81.80 465 81.90 66 25.25
2019-06-21 1216 16304627 3830 1336262603 82.10 82.30 81.00 82.30 0.50 0.61% 82.20 472 82.30 51 25.40
2019-06-24 1216 5186698 2832 424968259 81.30 82.30 81.30 82.20 0.10 -0.12% 81.90 4 82.20 89 25.37
2019-06-25 1216 6130433 3422 501373046 81.20 82.20 81.20 82.00 0.20 -0.24% 82.00 34 82.10 71 25.31
2019-06-26 1216 5055193 2095 412267229 82.00 82.10 81.30 81.40 0.60 -0.73% 81.40 15 81.50 24 25.12
2019-06-27 1216 19714137 6322 1631458931 82.20 83.80 82.00 82.00 0.60 0.74% 82.00 254 82.20 42 25.31
2019-06-28 1216 8164024 2424 671965970 82.00 82.70 81.50 82.70 0.70 0.85% 82.50 4 82.70 100 25.52
2019-07-01 1216 5563139 3192 453270098 81.40 82.00 81.10 81.50 1.20 -1.45% 81.40 15 81.50 220 25.15
2019-07-02 1216 5432757 3062 441397477 81.30 81.50 80.90 81.30 0.20 -0.25% 81.30 20 81.40 1 25.09
2019-07-03 1216 4934884 2746 400956465 81.30 81.60 81.00 81.60 0.30 0.37% 81.20 2 81.60 261 25.19
2019-07-04 1216 3782439 2389 306908628 81.50 81.70 80.80 81.50 0.10 -0.12% 81.40 8 81.50 46 25.15
2019-07-05 1216 3018526 1827 246374046 81.50 82.00 81.30 82.00 0.50 0.61% 81.50 26 82.00 169 25.31
2019-07-08 1216 4593249 1963 374126036 81.60 81.80 81.20 81.80 0.20 -0.24% 81.50 1 81.80 119 25.25
2019-07-09 1216 5974443 3130 490865662 81.70 82.90 81.30 82.90 1.10 1.34% 82.80 30 82.90 466 25.59
2019-07-10 1216 6934064 3326 568815648 82.00 82.70 81.70 82.00 0.90 -1.09% 82.00 387 82.10 1 25.31
2019-07-11 1216 6345774 2843 524695304 82.70 83.00 82.10 83.00 1.00 1.22% 82.80 15 83.00 390 25.62
2019-07-12 1216 4943432 1820 405805700 82.10 82.30 82.00 82.00 1.00 -1.2% 82.00 596 82.10 2 25.31
2019-07-15 1216 4676451 2275 385077548 82.00 82.80 81.70 82.40 0.40 0.49% 82.40 35 82.60 7 25.43
2019-07-16 1216 4435191 2465 364023962 81.90 82.40 81.80 82.20 0.20 -0.24% 82.10 21 82.20 36 25.37
2019-07-17 1216 5667425 2552 464640436 81.60 82.30 81.50 82.20 0.00 0% 82.10 20 82.20 41 25.37
2019-07-18 1216 4322293 2014 353027985 81.60 82.10 81.20 81.20 1.00 -1.22% 81.20 132 81.40 59 25.06
2019-07-19 1216 5566766 2335 456297417 81.80 82.40 81.30 81.80 0.60 0.74% 81.80 159 81.90 5 25.25
2019-07-22 1216 4009804 1622 327450014 81.80 81.90 81.50 81.60 0.20 -0.24% 81.60 30 81.70 426 25.19
2019-07-23 1216 6533473 3103 531141713 81.70 81.70 80.90 80.90 0.70 -0.86% 80.90 63 81.00 104 24.97
2019-07-24 1216 8127988 2692 660499789 81.00 81.60 81.00 81.30 0.40 0.49% 81.20 2 81.30 90 25.09
2019-07-25 1216 12776542 5195 1048313257 81.50 82.60 81.30 82.40 1.10 1.35% 82.30 1 82.40 114 25.43
2019-07-26 1216 5541709 3037 451164016 81.60 82.30 81.20 81.30 1.10 -1.33% 81.30 190 81.40 1 25.09
2019-07-29 1216 9542955 3860 767498122 81.00 81.10 79.60 80.30 1.00 -1.23% 80.30 36 80.40 62 24.78
2019-07-30 1216 5875838 3091 471670260 80.50 81.00 80.00 80.00 0.30 -0.37% 80.00 424 80.10 3 24.69
2019-07-31 1216 8836775 3529 712867172 80.00 81.00 80.00 80.80 0.80 1% 80.70 10 80.80 43 24.94
2019-08-01 1216 13926121 6219 1080763699 78.30 78.30 77.10 77.10 0.00 -4.58% 77.10 94 77.20 13 23.80
2019-08-02 1216 8975847 3990 686283787 76.10 77.60 75.70 76.80 0.30 -0.39% 76.80 46 76.90 2 23.70
2019-08-05 1216 6970761 3411 533689362 76.10 77.50 76.00 77.00 0.20 0.26% 76.90 98 77.00 53 23.77
2019-08-06 1216 8221123 4405 627779771 75.70 77.30 75.20 76.60 0.40 -0.52% 76.60 195 76.70 3 23.64
2019-08-07 1216 9499289 4821 728622265 76.00 77.30 75.80 76.70 0.10 0.13% 76.70 225 76.80 1 23.67
2019-08-08 1216 7678925 3728 598444691 77.00 78.60 76.80 78.20 1.50 1.96% 78.20 51 78.30 14 23.77
2019-08-12 1216 8048292 3704 634880172 79.50 79.50 78.00 78.30 0.10 0.13% 78.30 206 78.60 1 23.80
2019-08-13 1216 7730126 3858 602644928 77.40 78.50 77.40 78.00 0.30 -0.38% 78.00 773 78.10 5 23.71
2019-08-14 1216 8245252 3522 640667456 78.00 78.10 77.50 77.70 0.30 -0.38% 77.70 520 77.80 1 23.62
2019-08-15 1216 7102959 3446 543739427 76.30 76.80 76.20 76.50 1.20 -1.54% 76.50 509 76.60 17 23.25
2019-08-16 1216 10758355 3787 830399041 76.10 77.90 76.10 77.50 1.00 1.31% 77.50 18 77.60 10 23.56
2019-08-19 1216 6847846 3303 530636342 78.40 78.40 77.00 77.00 0.50 -0.65% 77.00 716 77.30 3 23.40
2019-08-20 1216 5897412 2584 456114722 77.00 78.00 76.80 77.80 0.80 1.04% 77.80 66 77.90 113 23.65
2019-08-21 1216 7179841 3075 552907477 77.10 77.40 76.80 77.00 0.80 -1.03% 77.00 445 77.10 25 23.40
2019-08-22 1216 13531960 5255 1028827788 76.50 76.80 75.60 75.90 1.10 -1.43% 75.90 57 76.00 24 23.07
2019-08-23 1216 6520343 3160 495160029 75.30 76.50 75.30 76.50 0.60 0.79% 76.40 1 76.50 70 23.25
2019-08-26 1216 7087639 3392 534978364 75.50 76.30 75.00 75.80 0.70 -0.92% 75.70 63 75.80 38 23.04
2019-08-27 1216 13081645 2826 982477616 75.60 75.80 75.00 75.00 0.80 -1.06% 75.00 1598 75.10 1 22.80
2019-08-28 1216 4942644 2456 371933668 75.40 75.60 75.00 75.20 0.20 0.27% 75.20 60 75.30 8 22.86
2019-08-29 1216 6583563 3044 497016601 75.10 76.20 74.70 76.20 1.00 1.33% 76.10 2 76.20 171 23.16
2019-08-30 1216 9382702 3656 715298452 76.20 76.60 75.60 76.60 0.40 0.52% 76.40 1 76.60 97 23.28
2019-09-02 1216 1902574 1247 145665656 76.50 76.80 76.10 76.70 0.10 0.13% 76.60 872 76.70 21 23.31
2019-09-03 1216 5934321 2277 453311576 77.00 77.00 75.80 75.80 0.90 -1.17% 75.80 123 75.90 4 23.04
2019-09-04 1216 5937179 3078 455126283 76.50 76.90 76.10 76.60 0.80 1.06% 76.60 30 76.70 3 23.28
2019-09-05 1216 10887748 4946 843818149 77.30 78.10 76.90 77.50 0.90 1.17% 77.20 61 77.50 195 23.56
2019-09-06 1216 7570057 2905 585866371 77.10 77.70 77.00 77.10 0.40 -0.52% 77.10 53 77.40 12 23.43
2019-09-09 1216 4163519 2433 323038690 77.20 77.80 77.20 77.80 0.70 0.91% 77.60 37 77.80 94 23.65
2019-09-10 1216 6276752 2679 485250157 77.80 77.90 77.00 77.00 0.80 -1.03% 77.00 4 77.10 1 23.40
2019-09-11 1216 6518818 2922 501264086 77.70 77.70 76.30 76.80 0.20 -0.26% 76.80 199 76.90 523 23.34
2019-09-12 1216 5844661 2517 451854409 77.60 77.70 76.60 77.50 0.70 0.91% 77.50 88 77.60 175 23.56
2019-09-16 1216 7101767 3665 552750842 77.20 78.00 77.10 78.00 0.50 0.65% 77.90 1 78.00 456 23.71
2019-09-17 1216 12309244 3115 948717340 78.00 78.00 76.80 76.90 1.10 -1.41% 76.90 71 77.30 1 23.37
2019-09-18 1216 7949048 3294 613667374 77.00 77.60 76.90 77.00 0.10 0.13% 77.00 1145 77.20 2 23.40
2019-09-19 1216 6760260 2171 519525209 77.00 77.30 76.60 76.60 0.40 -0.52% 76.60 245 76.80 11 23.28
2019-09-20 1216 12158403 2111 944466005 76.60 78.00 76.50 78.00 1.40 1.83% 77.80 147 78.00 320 23.71
2019-09-23 1216 6191569 2289 476923407 77.20 77.50 76.80 77.00 1.00 -1.28% 76.90 22 77.00 178 23.40
2019-09-24 1216 7802920 2844 596828644 76.80 76.80 76.20 76.50 0.50 -0.65% 76.50 182 76.60 12 23.25
2019-09-25 1216 12339180 2351 940507473 76.10 76.40 76.10 76.10 0.40 -0.52% 76.10 42 76.20 5 23.13
2019-09-26 1216 9324015 3354 708547164 76.00 76.50 75.80 75.80 0.30 -0.39% 75.80 1 76.00 13 23.04
2019-09-27 1216 6433888 2691 484598462 75.70 76.10 74.80 74.80 1.00 -1.32% 74.80 133 74.90 2 22.74
2019-10-01 1216 18592596 8254 1374362004 74.80 75.00 73.20 73.20 1.60 -2.14% 73.20 204 73.30 3 22.25
2019-10-02 1216 11793083 4039 867691792 73.30 74.30 73.10 73.40 0.20 0.27% 73.40 81 73.60 3 22.31
2019-10-03 1216 7513787 3449 548524575 72.30 73.80 71.60 73.20 0.20 -0.27% 73.10 104 73.20 8 22.25
2019-10-04 1216 3936073 1741 288819174 72.90 73.60 72.90 73.60 0.40 0.55% 73.50 2 73.60 41 22.37
2019-10-07 1216 5405677 2082 395742517 73.00 73.50 72.70 73.50 0.10 -0.14% 73.50 464 73.60 92 22.34
2019-10-08 1216 8972747 2699 654953999 72.80 73.30 72.70 73.00 0.50 -0.68% 72.90 5 73.00 227 22.19
2019-10-09 1216 7935841 3769 574249202 72.60 72.70 72.00 72.00 1.00 -1.37% 72.00 16 72.30 16 21.88
2019-10-14 1216 16057557 5863 1152408204 72.00 72.40 71.40 71.60 0.40 -0.56% 71.60 424 71.70 308 21.76
2019-10-15 1216 8715774 3290 629765533 72.00 72.80 71.80 72.40 0.80 1.12% 72.30 136 72.40 29 22.01
2019-10-16 1216 11702477 4334 843715700 72.40 72.60 71.60 72.40 0.00 0% 72.30 23 72.40 257 22.01
2019-10-17 1216 6760418 3746 487496234 72.40 72.50 72.00 72.30 0.10 -0.14% 72.30 75 72.40 198 21.98
2019-10-18 1216 27578556 4811 2002992972 72.60 73.00 71.60 73.00 0.70 0.97% 72.90 231 73.00 22 22.19
2019-10-21 1216 10171237 3342 747339638 72.90 74.00 72.70 73.60 0.60 0.82% 73.60 1164 73.70 32 22.37
2019-10-22 1216 11934873 3923 883739378 74.00 74.30 73.50 74.20 0.60 0.82% 74.10 14 74.20 9 22.55
2019-10-23 1216 8766695 3973 645074522 74.00 74.30 72.80 72.80 1.40 -1.89% 72.80 163 73.00 3 22.13
2019-10-24 1216 16528425 3554 1224358048 73.50 74.30 73.10 74.20 1.40 1.92% 74.10 6 74.20 1383 22.55
2019-10-25 1216 7993251 2792 593178324 74.50 74.90 74.00 74.10 0.10 -0.13% 74.10 191 74.20 63 22.52
2019-10-28 1216 8699320 4155 652369600 74.80 75.20 74.60 75.20 1.10 1.48% 75.10 1 75.20 210 22.86
2019-10-29 1216 11589519 3749 875929983 75.60 75.90 74.90 75.80 0.60 0.8% 75.80 134 75.90 264 23.04
2019-10-30 1216 9534988 3680 722926559 75.90 76.10 75.30 75.70 0.10 -0.13% 75.60 41 75.70 71 23.01
2019-10-31 1216 8917622 3148 672351954 76.40 76.40 74.90 75.20 0.50 -0.66% 75.20 54 75.30 75 22.86
2019-11-01 1216 10856043 3814 805999332 74.60 74.80 73.80 74.20 1.00 -1.33% 74.20 622 74.30 100 22.55
2019-11-04 1216 8626778 3827 654718600 75.00 76.40 74.70 76.40 2.20 2.96% 76.30 10 76.40 280 23.22
2019-11-05 1216 6205282 2720 470308432 76.50 76.90 75.30 76.00 0.40 -0.52% 75.80 8 76.00 136 23.10
2019-11-06 1216 10070803 4494 755389984 76.30 76.30 74.70 74.70 1.30 -1.71% 74.70 111 74.80 1 22.71
2019-11-07 1216 7294867 3652 541919555 74.70 75.10 74.00 74.40 0.30 -0.4% 74.40 6 74.50 387 22.48
2019-11-08 1216 11967967 5941 878216336 74.40 74.40 73.00 73.00 1.40 -1.88% 73.00 382 73.40 2 22.05
2019-11-11 1216 8296803 3159 606839410 73.10 73.60 72.90 73.20 0.20 0.27% 73.10 2 73.20 137 22.11
2019-11-12 1216 6034595 3487 443431306 73.80 73.90 73.00 73.40 0.20 0.27% 73.40 878 73.60 7 22.18
2019-11-13 1216 7340468 3771 535625614 72.90 73.40 72.80 73.00 0.40 -0.54% 72.90 676 73.00 275 22.05
2019-11-14 1216 8067981 3264 586639993 72.70 73.00 72.60 72.60 0.40 -0.55% 72.60 304 72.70 7 21.93
2019-11-15 1216 9207226 4413 670620891 73.40 73.40 72.50 73.00 0.40 0.55% 73.00 22 73.10 57 22.05
2019-11-18 1216 7398940 3456 544736017 73.00 74.00 72.90 73.90 0.90 1.23% 73.90 259 74.00 515 22.33
2019-11-19 1216 7170374 3011 528492426 73.20 74.10 73.00 74.00 0.10 0.14% 73.80 223 74.00 191 22.36
2019-11-20 1216 7121516 4092 528317906 74.00 74.40 73.80 74.30 0.30 0.41% 74.10 2 74.30 99 22.45
2019-11-21 1216 15460444 5062 1128138271 73.00 73.40 72.30 73.00 1.30 -1.75% 73.00 555 73.10 55 22.05
2019-11-22 1216 8680339 3100 634902152 73.20 73.40 72.60 73.40 0.40 0.55% 73.30 1 73.40 43 22.18
2019-11-25 1216 7759609 3099 573982666 73.60 74.20 73.40 74.00 0.60 0.82% 73.90 1 74.00 60 22.36
2019-11-26 1216 28466574 5399 2069834530 73.50 73.60 72.40 72.40 1.60 -2.16% 72.40 409 72.50 28 21.87
2019-11-27 1216 6935774 3382 505145591 72.70 73.10 72.60 72.80 0.40 0.55% 72.70 114 72.80 183 21.99
2019-11-28 1216 4877595 2513 356422735 72.80 73.30 72.80 72.90 0.10 0.14% 72.90 67 73.00 19 22.02
2019-11-29 1216 8233532 3016 598171756 72.90 73.10 72.40 72.50 0.40 -0.55% 72.40 194 72.50 37 21.90
2019-12-02 1216 11258076 2870 816480587 72.60 72.70 72.40 72.60 0.10 0.14% 72.60 23 72.70 175 21.93
2019-12-03 1216 3054872 1359 221709755 72.50 72.70 72.40 72.50 0.10 -0.14% 72.50 593 72.60 22 21.90
2019-12-04 1216 6717825 3415 485251425 72.40 72.50 72.10 72.20 0.30 -0.41% 72.10 52 72.20 158 21.81
2019-12-05 1216 12635598 5923 908741957 72.20 72.40 71.70 71.80 0.40 -0.55% 71.70 703 71.80 4 21.69
2019-12-06 1216 7244735 2292 526195055 72.00 72.80 72.00 72.70 0.90 1.25% 72.60 2402 72.70 63 21.96
2019-12-09 1216 3698011 2001 268637682 72.70 72.90 72.40 72.40 0.30 -0.41% 72.40 48 72.50 11 21.87
2019-12-10 1216 8717095 5312 626985032 72.00 72.30 71.80 71.80 0.60 -0.83% 71.80 592 72.00 51 21.69
2019-12-11 1216 6208906 3071 450176390 71.90 72.80 71.90 72.80 1.00 1.39% 72.70 13 72.80 300 21.99
2019-12-12 1216 9256114 4629 673823052 72.80 73.20 72.50 72.50 0.30 -0.41% 72.50 163 72.80 23 21.90
2019-12-13 1216 10904520 3795 794700820 72.60 73.20 72.50 72.50 0.00 0% 72.50 624 72.60 10 21.90
2019-12-16 1216 9293850 3296 674920954 72.80 73.00 72.30 72.30 0.20 -0.28% 72.20 472 72.30 11 21.84
2019-12-17 1216 10395836 3726 754287236 72.30 72.80 72.20 72.60 0.30 0.41% 72.50 557 72.60 32 21.93
2019-12-18 1216 8924028 3340 653158130 72.60 73.50 72.60 73.50 0.90 1.24% 73.40 9 73.50 395 22.21
2019-12-19 1216 8520169 3083 625996962 73.50 73.70 73.20 73.50 0.00 0% 73.50 373 73.60 34 22.21
2019-12-20 1216 10891657 3446 805325218 73.50 74.10 73.40 74.10 0.60 0.82% 74.00 90 74.10 200 22.39
2019-12-23 1216 6252183 3311 465860333 74.10 74.90 74.10 74.90 0.80 1.08% 74.80 1 74.90 274 22.63
2019-12-24 1216 3440387 1933 257273737 74.60 75.00 74.50 74.60 0.30 -0.4% 74.60 3 74.70 39 22.54
2019-12-25 1216 1968422 1146 147172135 74.60 74.90 74.50 74.80 0.20 0.27% 74.80 49 74.90 163 22.60
2019-12-26 1216 2095671 1081 155891369 74.80 74.80 74.10 74.60 0.20 -0.27% 74.50 53 74.60 45 22.54
2019-12-27 1216 4158934 2002 310033552 74.80 74.80 74.40 74.60 0.00 0% 74.50 107 74.60 237 22.54
2019-12-30 1216 5201030 1864 387524616 74.50 74.60 74.30 74.60 0.00 0% 74.50 2 74.60 46 22.54
2019-12-31 1216 3719123 2101 276275997 74.00 74.60 74.00 74.20 0.40 -0.54% 74.10 15 74.20 129 22.42