建大(2106)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　　　　63.80
0
0%		63.40
-0.4
-0.63%		62.50
-0.9
-1.42%		62.80
0.3
0.48%		63.00
0.2
0.32%		 　62.50
-0.5
-0.79%		62.90
0.4
0.64%		62.70
-0.2
-0.32%		62.80
0.1
0.16%		61.90
-0.9
-1.43%		 　61.70
-0.2
-0.32%		61.50
-0.2
-0.32%		61.90
0.4
0.65%		62.80
0.9
1.45%		64.00
1.2
1.91%		 　63.50
-0.5
-0.78%		63.50
0
0%		63.80
0.3
0.47%		63.70
-0.1
-0.16%		64.00
0.3
0.47%		 62.97
2 月　64.80
0.8
1.25%		65.90
1.1
1.7%		65.70
-0.2
-0.3%		65.80
0.1
0.15%		64.80
-1
-1.52%		 　65.50
0.7
1.08%		64.80
-0.7
-1.07%		64.80
0
0%		64.50
-0.3
-0.46%		64.30
-0.2
-0.31%		 　　　　　　　　　64.20
-0.1
-0.16%		64.10
-0.1
-0.16%		64.10
0
0%		 64.88
3 月　64.90
0.8
1.25%		63.90
-1
-1.54%		64.70
0.8
1.25%		63.80
-0.9
-1.39%		63.80
0
0%		 　62.90
-0.9
-1.41%		63.40
0.5
0.79%		63.10
-0.3
-0.47%		63.10
0
0%		63.80
0.7
1.11%		 　63.20
-0.6
-0.94%		62.10
-1.1
-1.74%		62.50
0.4
0.64%		63.00
0.5
0.8%		62.90
-0.1
-0.16%		 　62.20
-0.7
-1.11%		62.30
0.1
0.16%		62.60
0.3
0.48%		62.90
0.3
0.48%		62.70
-0.2
-0.32%		 　62.20
-0.5
-0.8%		61.30
-0.9
-1.45%		62.99
4 月61.50
0.2
0.33%		62.00
0.5
0.81%		 　　　62.10
0.1
0.16%		61.80
-0.3
-0.48%		61.70
-0.1
-0.16%		61.60
-0.1
-0.16%		 　61.20
-0.4
-0.65%		60.90
-0.3
-0.49%		60.50
-0.4
-0.66%		60.50
0
0%		60.10
-0.4
-0.66%		 　59.00
-1.1
-1.83%		57.80
-1.2
-2.03%		58.30
0.5
0.87%		59.10
0.8
1.37%		59.40
0.3
0.51%		 　59.30
-0.1
-0.17%		59.00
-0.3
-0.51%		60.30
1.3
2.2%		60.00
-0.3
-0.5%		 60.27
5 月　　　59.00
-1
-1.67%		58.40
-0.6
-1.02%		58.80
0.4
0.68%		58.10
-0.7
-1.19%		57.90
-0.2
-0.34%		 　58.00
0.1
0.17%		58.10
0.1
0.17%		58.00
-0.1
-0.17%		57.80
-0.2
-0.34%		57.50
-0.3
-0.52%		 　56.70
-0.8
-1.39%		56.20
-0.5
-0.88%		54.30
-1.9
-3.38%		53.60
-0.7
-1.29%		54.30
0.7
1.31%		 　53.70
-0.6
-1.1%		54.20
0.5
0.93%		54.40
0.2
0.37%		54.50
0.1
0.18%		53.60
-0.9
-1.65%		 56.1
6 月53.50
-0.1
-0.19%		52.20
-1.3
-2.43%		51.00
-1.2
-2.3%		50.00
-1
-1.96%		47.95
-2.05
-4.1%		 　49.70
1.75
3.65%		48.80
-0.9
-1.81%		49.40
0.6
1.23%		49.00
-0.4
-0.81%		49.55
0.55
1.12%		 　49.90
0.35
0.71%		48.85
-1.05
-2.1%		48.60
-0.25
-0.51%		49.00
0.4
0.82%		 　　48.60
-0.4
-0.82%		50.30
1.7
3.5%		49.55
-0.75
-1.49%		49.40
-0.15
-0.3%		49.35
-0.05
-0.1%		 　48.55
-0.8
-1.62%		48.00
-0.55
-1.13%		 49.48
7 月48.40
0.4
0.83%		48.40
0
0%		48.40
0
0%		 　48.55
0.15
0.31%		48.55
0
0%		47.10
-1.45
-2.99%		46.15
-0.95
-2.02%		 　　45.70
-0.45
-0.98%		45.45
-0.25
-0.55%		45.40
-0.05
-0.11%		45.15
-0.25
-0.55%		45.50
0.35
0.78%		 　46.85
1.35
2.97%		46.70
-0.15
-0.32%		47.20
0.5
1.07%		47.00
-0.2
-0.42%		47.20
0.2
0.43%		 　46.60
-0.6
-1.27%		47.40
0.8
1.72%		47.75
0.35
0.74%		49.15
1.4
2.93%		48.75
-0.4
-0.81%		47.12
8 月 　48.30
-0.45
-0.92%		48.60
0.3
0.62%		49.05
0.45
0.93%		48.60
-0.45
-0.92%		48.25
-0.35
-0.72%		 　48.90
0.65
1.35%		47.20
-1.7
-3.48%		45.50
-1.7
-3.6%		46.40
0.9
1.98%		46.25
-0.15
-0.32%		 　47.55
1.3
2.81%		48.25
0.7
1.47%		47.95
-0.3
-0.62%		47.40
-0.55
-1.15%		46.10
-1.3
-2.74%		 　43.20
-2.9
-6.29%		43.80
0.6
1.39%		44.30
0.5
1.14%		45.85
1.55
3.5%		42.45
-3.4
-7.42%		 43.80
1.35
3.18%		46.42
9 月43.50
-0.3
-0.68%		44.20
0.7
1.61%		44.40
0.2
0.45%		44.35
-0.05
-0.11%		 　44.95
0.6
1.35%		45.50
0.55
1.22%		46.40
0.9
1.98%		48.00
1.6
3.45%		47.55
-0.45
-0.94%		 　47.65
0.1
0.21%		48.10
0.45
0.94%		48.55
0.45
0.94%		48.10
-0.45
-0.93%		47.50
-0.6
-1.25%		 　47.20
-0.3
-0.63%		47.15
-0.05
-0.11%		46.65
-0.5
-1.06%		47.15
0.5
1.07%		46.75
-0.4
-0.85%		 　　　47.00
0.25
0.53%		 46.6
10 月47.50
0.5
1.06%		48.20
0.7
1.47%		 　48.60
0.4
0.83%		50.00
1.4
2.88%		51.00
1
2%		51.30
0.3
0.59%		 　　53.60
2.3
4.48%		53.30
-0.3
-0.56%		52.80
-0.5
-0.94%		53.50
0.7
1.33%		53.70
0.2
0.37%		 　52.60
-1.1
-2.05%		52.90
0.3
0.57%		51.60
-1.3
-2.46%		52.20
0.6
1.16%		52.10
-0.1
-0.19%		 　51.40
-0.7
-1.34%		51.00
-0.4
-0.78%		52.00
1
1.96%		52.20
0.2
0.38%		52.40
0.2
0.38%		 51.66
11 月　53.10
0.7
1.34%		52.80
-0.3
-0.56%		53.20
0.4
0.76%		53.10
-0.1
-0.19%		52.70
-0.4
-0.75%		 　52.40
-0.3
-0.57%		52.70
0.3
0.57%		52.70
0
0%		52.70
0
0%		51.60
-1.1
-2.09%		 　52.10
0.5
0.97%		51.70
-0.4
-0.77%		51.30
-0.4
-0.77%		51.80
0.5
0.97%		52.30
0.5
0.97%		 　51.90
-0.4
-0.76%		52.00
0.1
0.19%		51.10
-0.9
-1.73%		51.30
0.2
0.39%		51.30
0
0%		 　50.30
-1
-1.95%		 51.97
12 月50.40
0.1
0.2%		51.50
1.1
2.18%		51.50
0
0%		51.00
-0.5
-0.97%		 　50.70
-0.3
-0.59%		51.30
0.6
1.18%		50.20
-1.1
-2.14%		49.60
-0.6
-1.2%		48.05
-1.55
-3.13%		 　47.40
-0.65
-1.35%		48.05
0.65
1.37%		48.50
0.45
0.94%		49.00
0.5
1.03%		48.10
-0.9
-1.84%		 　48.35
0.25
0.52%		48.25
-0.1
-0.21%		48.55
0.3
0.62%		49.00
0.45
0.93%		48.55
-0.45
-0.92%		 　49.05
0.5
1.03%		48.90
-0.15
-0.31%		48.40
-0.5
-1.02%		48.40
0
0%		49.19

說明:最高漲幅:4.48%最低跌幅:-7.42% 最高價:65.90最低價:42.45平均價:53.82,灰色底表示週末,漲133天(80.9)元,跌155天(-94.3)元,平盤15天
4%=6,3%=10,2%=10,1%=77,0%=45,-0%=1,-1%=2,-2%=2,-3%=5,-4%=26,-5%=38,-6%=81,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2106 1010399 461 64389271 63.40 64.10 63.30 63.80 0.10 0% 63.80 29 63.90 36 15.01
2015-01-06 2106 1256171 682 79547702 63.30 63.90 62.80 63.40 0.40 -0.63% 63.30 2 63.40 6 14.92
2015-01-07 2106 1085063 648 68137641 63.70 63.70 62.40 62.50 0.90 -1.42% 62.50 82 62.70 1 14.71
2015-01-08 2106 1230419 666 77108399 62.80 63.20 62.10 62.80 0.30 0.48% 62.80 52 62.90 10 14.78
2015-01-09 2106 665710 475 42051030 63.30 63.40 63.00 63.00 0.20 0.32% 62.90 43 63.00 2 14.82
2015-01-12 2106 589234 436 36875719 62.60 62.90 62.40 62.50 0.50 -0.79% 62.50 9 62.60 3 14.71
2015-01-13 2106 1537733 860 96449494 62.50 63.40 62.00 62.90 0.40 0.64% 62.80 26 62.90 9 14.80
2015-01-14 2106 1688421 940 105907389 63.40 63.50 62.10 62.70 0.20 -0.32% 62.70 2 63.00 3 14.75
2015-01-15 2106 649940 379 40861730 62.70 63.10 62.60 62.80 0.10 0.16% 62.70 135 63.00 12 14.78
2015-01-16 2106 1857471 846 115143190 62.80 62.80 61.20 61.90 0.90 -1.43% 61.90 40 62.00 15 14.56
2015-01-19 2106 1011918 616 62564168 62.10 62.50 61.60 61.70 0.20 -0.32% 61.70 23 61.80 3 14.52
2015-01-20 2106 2180258 1106 133404151 61.70 61.70 60.60 61.50 0.20 -0.32% 61.40 151 61.60 26 14.47
2015-01-21 2106 1150745 688 71438604 61.70 62.50 61.60 61.90 0.40 0.65% 61.90 60 62.00 4 14.56
2015-01-22 2106 1533106 1011 96239419 62.40 63.10 62.20 62.80 0.90 1.45% 62.70 93 62.90 7 14.78
2015-01-23 2106 2820610 1642 179967840 63.30 64.40 63.30 64.00 1.20 1.91% 64.00 119 64.10 29 15.06
2015-01-26 2106 850617 559 54152206 64.20 64.30 63.50 63.50 0.50 -0.78% 63.40 26 63.50 10 14.94
2015-01-27 2106 900599 514 57163348 63.30 63.80 63.30 63.50 0.00 0% 63.50 1 63.60 13 14.94
2015-01-28 2106 1242199 684 79352046 63.50 64.40 63.50 63.80 0.30 0.47% 63.80 16 63.90 7 15.01
2015-01-29 2106 1077892 459 68771748 63.50 64.10 63.30 63.70 0.10 -0.16% 63.70 33 63.80 13 14.99
2015-01-30 2106 1648776 737 105501924 64.00 64.20 63.60 64.00 0.30 0.47% 64.00 242 64.10 15 15.06
2015-02-02 2106 3725779 1701 241917738 64.00 65.30 64.00 64.80 0.80 1.25% 64.70 850 64.80 7 15.25
2015-02-03 2106 5187857 2512 342443970 65.10 66.50 65.00 65.90 1.10 1.7% 65.80 63 65.90 5 15.51
2015-02-04 2106 2720752 1226 179894942 66.00 66.80 65.40 65.70 0.20 -0.3% 65.70 7 65.80 2 15.46
2015-02-05 2106 971904 615 63875380 65.60 65.90 65.30 65.80 0.10 0.15% 65.70 208 65.80 64 15.48
2015-02-06 2106 833866 528 54388200 65.90 65.90 64.80 64.80 1.00 -1.52% 64.80 24 65.00 3 15.25
2015-02-09 2106 1101890 751 71929313 64.80 65.60 64.60 65.50 0.70 1.08% 65.30 50 65.50 17 15.41
2015-02-10 2106 1154074 565 74845777 65.50 65.50 64.50 64.80 0.70 -1.07% 64.80 196 64.90 2 15.25
2015-02-11 2106 1289705 740 83375966 64.80 65.10 64.30 64.80 0.00 0% 64.70 214 64.80 19 15.25
2015-02-12 2106 912797 431 59060981 64.50 64.90 64.50 64.50 0.30 -0.46% 64.50 506 64.60 8 15.18
2015-02-13 2106 1295412 596 83562280 65.00 65.00 64.30 64.30 0.20 -0.31% 64.30 48 64.40 10 15.13
2015-02-24 2106 2056462 1121 132259604 64.70 65.00 64.00 64.20 0.10 -0.16% 64.20 523 64.40 2 15.11
2015-02-25 2106 2222642 1117 142229651 64.20 64.60 63.50 64.10 0.10 -0.16% 64.10 26 64.20 69 15.08
2015-02-26 2106 924039 572 59125896 64.10 64.40 63.50 64.10 0.00 0% 64.10 198 64.20 63 15.08
2015-03-02 2106 1327062 839 85713094 64.40 64.90 64.20 64.90 0.80 1.25% 64.80 16 64.90 16 15.27
2015-03-03 2106 734164 503 47010360 64.90 64.90 63.80 63.90 1.00 -1.54% 63.90 22 64.00 82 15.04
2015-03-04 2106 1401073 816 90128287 63.80 64.70 63.60 64.70 0.80 1.25% 64.60 5 64.70 12 15.22
2015-03-05 2106 1990850 1016 126990419 64.40 64.40 63.30 63.80 0.90 -1.39% 63.80 76 63.90 8 15.01
2015-03-06 2106 1985967 943 126778096 63.60 64.00 63.40 63.80 0.00 0% 63.80 39 63.90 11 15.01
2015-03-09 2106 2627979 1286 165737567 63.60 63.80 62.70 62.90 0.90 -1.41% 62.90 70 63.00 43 14.80
2015-03-10 2106 1733026 1027 109878739 63.00 63.90 62.90 63.40 0.50 0.79% 63.30 66 63.40 28 14.92
2015-03-11 2106 1695659 928 106870574 63.00 63.30 62.70 63.10 0.30 -0.47% 63.00 18 63.10 29 14.85
2015-03-12 2106 656782 406 41478266 63.10 63.50 62.80 63.10 0.00 0% 63.10 460 63.20 13 14.85
2015-03-13 2106 1011208 497 64283203 63.40 63.90 63.00 63.80 0.70 1.11% 63.80 36 63.90 104 15.01
2015-03-16 2106 759220 556 48011360 63.20 63.50 62.80 63.20 0.60 -0.94% 63.20 20 63.30 20 14.87
2015-03-17 2106 2310221 1481 144223754 63.20 63.70 62.00 62.10 1.10 -1.74% 62.10 35 62.20 21 14.61
2015-03-18 2106 2029281 1164 126516079 62.20 62.80 62.00 62.50 0.40 0.64% 62.40 8 62.50 52 14.71
2015-03-19 2106 1771784 848 111372446 62.80 63.10 62.50 63.00 0.50 0.8% 62.90 53 63.00 10 14.82
2015-03-20 2106 1698635 932 106521329 63.00 63.10 62.40 62.90 0.10 -0.16% 62.70 1 62.90 57 14.80
2015-03-23 2106 1404673 733 87790085 62.80 63.20 62.10 62.20 0.70 -1.11% 62.20 33 62.40 23 14.64
2015-03-24 2106 484333 358 30230971 62.20 62.60 62.20 62.30 0.10 0.16% 62.30 141 62.50 11 14.66
2015-03-25 2106 971016 634 60668793 62.50 62.70 62.30 62.60 0.30 0.48% 62.40 171 62.60 1 14.73
2015-03-26 2106 1089286 709 68349156 62.90 63.00 62.40 62.90 0.30 0.48% 62.80 2 62.90 14 14.80
2015-03-27 2106 1311972 777 82067032 63.20 63.20 62.30 62.70 0.20 -0.32% 62.50 1 62.70 24 14.75
2015-03-30 2106 1070360 503 66729758 62.70 62.90 62.20 62.20 0.50 -0.8% 62.20 38 62.40 49 13.82
2015-03-31 2106 2944308 1824 180950691 62.30 62.70 60.90 61.30 0.90 -1.45% 61.30 6 61.40 6 13.62
2015-04-01 2106 1165780 832 71485944 61.30 61.70 60.90 61.50 0.20 0.33% 61.50 33 61.60 11 13.67
2015-04-02 2106 770246 569 47685652 61.80 62.10 61.60 62.00 0.50 0.81% 61.80 9 62.00 55 13.78
2015-04-07 2106 809288 527 50245303 62.20 62.30 61.70 62.10 0.10 0.16% 62.10 12 62.20 30 13.80
2015-04-08 2106 1046348 749 64710176 62.10 62.10 61.60 61.80 0.30 -0.48% 61.70 198 61.80 16 13.73
2015-04-09 2106 887143 611 54926304 61.80 62.30 61.60 61.70 0.10 -0.16% 61.70 87 61.80 3 13.71
2015-04-10 2106 1162990 642 71696773 61.80 62.00 61.50 61.60 0.10 -0.16% 61.60 6 61.70 67 13.69
2015-04-13 2106 1838478 1148 112537445 61.60 61.80 61.00 61.20 0.40 -0.65% 61.10 65 61.20 11 13.60
2015-04-14 2106 1687531 1027 102838091 61.50 61.50 60.60 60.90 0.30 -0.49% 60.90 6 61.00 3 13.53
2015-04-15 2106 1355891 830 82198474 60.90 61.00 60.50 60.50 0.40 -0.66% 60.50 122 60.60 41 13.44
2015-04-16 2106 1374254 861 83261509 60.60 60.90 60.40 60.50 0.00 0% 60.50 33 60.60 51 13.44
2015-04-17 2106 1546119 980 92970968 60.50 60.60 59.90 60.10 0.40 -0.66% 60.10 3 60.30 88 13.36
2015-04-20 2106 3927608 2150 232011080 60.00 60.10 58.80 59.00 1.10 -1.83% 58.90 110 59.00 117 13.11
2015-04-21 2106 3091317 1946 180672239 59.00 59.30 57.80 57.80 1.20 -2.03% 57.80 94 58.00 302 12.84
2015-04-22 2106 2005859 1211 116284345 57.80 58.50 57.60 58.30 0.50 0.87% 58.20 39 58.30 10 12.96
2015-04-23 2106 2134422 1350 125131124 58.80 59.30 58.30 59.10 0.80 1.37% 59.10 22 59.20 33 13.13
2015-04-24 2106 1996457 1429 118596729 59.10 59.80 59.00 59.40 0.30 0.51% 59.40 25 59.50 1 13.20
2015-04-27 2106 1728862 1132 102687002 59.90 59.90 59.10 59.30 0.10 -0.17% 59.20 52 59.30 4 13.18
2015-04-28 2106 1611650 981 95286550 59.30 59.50 58.80 59.00 0.30 -0.51% 59.00 1 59.10 1 13.11
2015-04-29 2106 1928444 1221 115932659 59.00 60.50 59.00 60.30 1.30 2.2% 60.20 30 60.30 55 13.40
2015-04-30 2106 1029623 661 61778480 60.40 60.50 59.80 60.00 0.30 -0.5% 60.00 7 60.10 16 13.33
2015-05-04 2106 1695109 923 100094431 60.00 60.10 58.70 59.00 1.00 -1.67% 58.90 7 59.00 11 13.11
2015-05-05 2106 1656477 1078 96714693 59.00 59.00 58.00 58.40 0.60 -1.02% 58.30 17 58.40 19 12.98
2015-05-06 2106 1853830 1396 108439870 58.40 58.90 58.00 58.80 0.40 0.68% 58.70 6 58.80 8 13.07
2015-05-07 2106 1005728 658 58556555 59.00 59.10 58.10 58.10 0.70 -1.19% 58.10 56 58.20 1 12.91
2015-05-08 2106 1631731 1116 94600398 58.10 58.60 57.70 57.90 0.20 -0.34% 57.90 12 58.10 36 12.87
2015-05-11 2106 710562 538 41219630 58.00 58.30 57.70 58.00 0.10 0.17% 58.00 43 58.10 6 12.89
2015-05-12 2106 1742590 917 100874068 57.50 58.60 57.50 58.10 0.10 0.17% 58.00 12 58.10 19 12.91
2015-05-13 2106 550157 356 31882228 57.80 58.20 57.60 58.00 0.10 -0.17% 58.00 415 58.20 27 12.89
2015-05-14 2106 1537866 1062 88572228 58.00 58.10 57.50 57.80 0.20 -0.34% 57.70 5 57.80 5 13.93
2015-05-15 2106 1509377 1198 86861109 57.80 57.90 57.50 57.50 0.30 -0.52% 57.50 268 57.60 14 13.86
2015-05-18 2106 2465918 1067 141471301 57.50 57.60 56.60 56.70 0.80 -1.39% 56.70 30 56.80 2 13.66
2015-05-19 2106 2459962 1513 139093654 56.70 57.10 56.00 56.20 0.50 -0.88% 56.20 2 56.30 1 13.54
2015-05-20 2106 5017375 2631 274109227 56.20 56.20 54.00 54.30 1.90 -3.38% 54.20 49 54.30 5 13.08
2015-05-21 2106 2559928 1372 136943018 54.00 54.20 53.20 53.60 0.70 -1.29% 53.60 52 53.70 6 12.92
2015-05-22 2106 1525988 1108 83047238 53.60 54.80 53.60 54.30 0.70 1.31% 54.30 39 54.50 11 13.08
2015-05-25 2106 1263964 923 68317352 54.30 54.90 53.50 53.70 0.60 -1.1% 53.70 15 53.90 73 12.94
2015-05-26 2106 638961 410 34564476 53.70 54.40 53.70 54.20 0.50 0.93% 54.20 25 54.30 10 13.06
2015-05-27 2106 719782 575 39068033 54.00 54.50 54.00 54.40 0.20 0.37% 54.20 31 54.40 39 13.11
2015-05-28 2106 1073372 816 58478871 54.60 54.70 54.40 54.50 0.10 0.18% 54.40 45 54.50 40 13.13
2015-05-29 2106 1372767 902 74273189 54.60 54.70 53.60 53.60 0.90 -1.65% 53.60 122 53.80 3 12.92
2015-06-01 2106 951524 653 51036596 53.60 54.20 53.50 53.50 0.10 -0.19% 53.50 94 53.60 297 12.89
2015-06-02 2106 1763328 1248 92851846 53.30 53.40 52.10 52.20 1.30 -2.43% 52.20 5 52.40 42 12.58
2015-06-03 2106 2773271 1529 141767063 52.00 52.00 50.20 51.00 1.20 -2.3% 51.00 32 51.10 101 12.29
2015-06-04 2106 3201700 1745 160169257 51.00 51.00 49.75 50.00 1.00 -1.96% 49.95 12 50.00 12 12.05
2015-06-05 2106 4818415 2597 232017544 50.00 50.20 46.75 47.95 2.05 -4.1% 47.95 37 48.00 432 11.55
2015-06-08 2106 2905226 1536 140839572 48.30 49.70 47.85 49.70 1.75 3.65% 49.55 48 49.70 28 11.98
2015-06-09 2106 2379972 1096 118225865 49.80 50.40 48.60 48.80 0.90 -1.81% 48.80 21 48.85 8 11.76
2015-06-10 2106 982872 773 48431468 49.20 49.60 49.00 49.40 0.60 1.23% 49.15 12 49.40 5 11.90
2015-06-11 2106 1043536 756 50933820 49.95 49.95 48.25 49.00 0.40 -0.81% 49.00 2 49.10 5 11.81
2015-06-12 2106 869715 715 43100604 49.00 49.95 48.80 49.55 0.55 1.12% 49.55 53 49.60 1 11.94
2015-06-15 2106 743940 526 37070442 49.55 50.20 49.10 49.90 0.35 0.71% 49.80 7 49.90 1 12.02
2015-06-16 2106 1537513 608 75640109 49.70 49.80 48.85 48.85 1.05 -2.1% 48.85 17 48.95 1 11.77
2015-06-17 2106 1289169 1029 62640803 48.50 49.45 48.35 48.60 0.25 -0.51% 48.50 70 48.60 13 11.71
2015-06-18 2106 875438 551 42855780 49.80 49.80 48.55 49.00 0.40 0.82% 48.95 10 49.00 568 11.81
2015-06-22 2106 1109570 662 54078380 49.80 49.80 48.35 48.60 0.40 -0.82% 48.55 21 48.60 20 11.71
2015-06-23 2106 2857400 1637 144195935 51.10 51.30 50.00 50.30 1.70 3.5% 50.30 73 50.40 3 12.12
2015-06-24 2106 1789841 1194 89302048 50.50 50.80 49.30 49.55 0.75 -1.49% 49.55 13 49.65 2 11.94
2015-06-25 2106 1375976 940 68226800 49.65 50.00 49.25 49.40 0.15 -0.3% 49.40 7 49.45 1 11.90
2015-06-26 2106 715535 504 35383552 49.40 49.80 49.30 49.35 0.05 -0.1% 49.35 9 49.40 2 11.89
2015-06-29 2106 1139221 774 55260988 49.00 49.00 48.10 48.55 0.80 -1.62% 48.50 13 48.55 2 11.70
2015-06-30 2106 1427288 904 68663826 48.65 48.65 48.00 48.00 0.55 -1.13% 47.95 12 48.00 16 11.57
2015-07-01 2106 1409320 1082 68001500 48.30 48.55 48.05 48.40 0.40 0.83% 48.35 2 48.40 2 11.66
2015-07-02 2106 631784 443 30615518 48.50 48.60 48.30 48.40 0.00 0% 48.40 13 48.45 2 11.66
2015-07-03 2106 782810 530 37751414 48.40 48.55 48.00 48.40 0.00 0% 48.35 24 48.40 6 11.66
2015-07-06 2106 804460 678 39066704 48.45 48.85 48.30 48.55 0.15 0.31% 48.50 4 48.60 16 11.70
2015-07-07 2106 556388 424 27027311 48.55 48.75 48.45 48.55 0.00 0% 48.55 2 48.60 1 11.70
2015-07-08 2106 1573204 1016 74661252 48.55 48.55 47.00 47.10 1.45 -2.99% 47.10 21 47.30 13 11.35
2015-07-09 2106 3385300 1118 154880566 46.85 46.90 44.50 46.15 0.95 -2.02% 46.00 12 46.15 3 11.12
2015-07-13 2106 1001339 732 45973794 46.30 46.50 45.65 45.70 0.45 -0.98% 45.70 7 45.75 1 11.01
2015-07-14 2106 960895 745 43838997 46.00 46.10 45.30 45.45 0.25 -0.55% 45.40 5 45.45 4 10.95
2015-07-15 2106 1288451 769 58205453 45.50 45.85 44.90 45.40 0.05 -0.11% 45.25 1 45.40 6 10.94
2015-07-16 2106 535842 383 24207137 45.60 45.60 45.05 45.15 0.25 -0.55% 45.15 70 45.25 7 10.88
2015-07-17 2106 679459 475 30877281 45.05 45.65 45.05 45.50 0.35 0.78% 45.50 11 45.60 1 10.96
2015-07-20 2106 1895859 1140 88954868 46.60 47.70 46.05 46.85 1.35 2.97% 46.85 4 46.90 12 11.29
2015-07-21 2106 1666838 1081 77754599 47.05 47.35 46.25 46.70 0.15 -0.32% 46.70 11 46.80 2 11.25
2015-07-22 2106 1425019 999 66973342 46.30 47.20 46.20 47.20 0.50 1.07% 47.15 3 47.20 34 11.37
2015-07-23 2106 777422 495 36528020 47.00 47.20 46.70 47.00 0.20 -0.42% 47.00 2 47.15 19 11.33
2015-07-24 2106 808368 471 38156503 47.20 47.40 47.00 47.20 0.20 0.43% 47.20 3 47.25 30 11.37
2015-07-27 2106 1198903 644 56166188 47.20 47.20 46.50 46.60 0.60 -1.27% 46.60 6 46.65 36 11.23
2015-07-28 2106 1570151 1088 74194654 46.40 47.80 46.25 47.40 0.80 1.72% 47.40 29 47.55 1 11.42
2015-07-29 2106 2586500 1165 123447967 47.70 48.30 47.20 47.75 0.35 0.74% 47.70 1 47.75 17 11.51
2015-07-30 2106 2273419 1310 111157109 48.15 49.15 48.15 49.15 1.40 2.93% 49.15 4 49.20 21 11.84
2015-07-31 2106 2255240 1162 111030214 49.15 49.80 48.40 48.75 0.40 -0.81% 48.70 3 48.75 13 11.75
2015-08-03 2106 987233 636 47720449 48.90 48.90 48.10 48.30 0.45 -0.92% 48.25 7 48.30 1 11.64
2015-08-04 2106 1074360 635 52038106 48.30 48.85 48.00 48.60 0.30 0.62% 48.30 4 48.60 8 11.71
2015-08-05 2106 2040026 1055 100246867 48.60 49.50 48.50 49.05 0.45 0.93% 49.05 19 49.10 1 11.82
2015-08-06 2106 1068853 511 52204639 49.30 49.50 48.50 48.60 0.45 -0.92% 48.55 18 48.70 11 11.71
2015-08-07 2106 870786 522 41736200 48.40 48.50 47.60 48.25 0.35 -0.72% 48.20 1 48.25 9 11.63
2015-08-10 2106 1059297 487 51209011 48.25 48.90 47.80 48.90 0.65 1.35% 48.85 4 48.90 28 11.78
2015-08-11 2106 1352062 860 64860226 48.90 49.35 46.95 47.20 1.70 -3.48% 47.20 59 47.45 22 11.37
2015-08-12 2106 4414299 1472 203229719 46.50 46.85 45.35 45.50 1.70 -3.6% 45.45 9 45.50 602 10.96
2015-08-13 2106 2556008 966 117728017 46.00 46.70 45.80 46.40 0.90 1.98% 46.35 70 46.40 43 11.18
2015-08-14 2106 2043494 907 94991116 46.35 47.20 45.90 46.25 0.15 -0.32% 46.25 60 46.30 5 11.36
2015-08-17 2106 2004784 1074 94036065 46.10 47.60 45.95 47.55 1.30 2.81% 47.50 1 47.55 12 11.68
2015-08-18 2106 1761164 1157 84847954 48.05 48.50 47.90 48.25 0.70 1.47% 48.25 21 48.30 5 11.86
2015-08-19 2106 1827464 1318 87543222 48.25 48.60 47.50 47.95 0.30 -0.62% 47.95 6 48.00 129 11.78
2015-08-20 2106 2593183 1331 122863391 47.70 48.20 46.70 47.40 0.55 -1.15% 47.25 7 47.45 1 11.65
2015-08-21 2106 1274120 891 59323370 46.80 47.20 46.10 46.10 1.30 -2.74% 46.10 31 46.20 2 11.33
2015-08-24 2106 3383915 1641 149181510 45.40 45.45 43.10 43.20 2.90 -6.29% 43.20 11 43.30 5 10.61
2015-08-25 2106 2566352 1384 109732693 40.20 44.00 40.20 43.80 0.60 1.39% 43.70 5 43.80 14 10.76
2015-08-26 2106 2423872 1154 105966947 43.80 44.40 43.10 44.30 0.50 1.14% 44.30 19 44.35 26 10.88
2015-08-27 2106 4064960 1764 185578646 44.60 46.60 44.60 45.85 1.55 3.5% 45.85 3 45.90 4 11.27
2015-08-28 2106 2842150 1419 120107220 42.40 42.55 41.60 42.45 0.00 -7.42% 42.40 3 42.45 20 10.43
2015-08-31 2106 1745052 1153 75636178 42.45 44.30 42.10 43.80 1.35 3.18% 43.80 7 43.85 1 10.76
2015-09-01 2106 1167229 674 50867976 44.00 44.30 43.00 43.50 0.30 -0.68% 43.50 26 43.60 12 10.69
2015-09-02 2106 2842942 1194 124812633 42.70 44.20 42.70 44.20 0.70 1.61% 44.10 1 44.20 58 10.86
2015-09-03 2106 911969 592 40366005 44.30 44.55 43.80 44.40 0.20 0.45% 44.40 3 44.45 12 10.91
2015-09-04 2106 1094314 750 48576171 44.30 44.50 44.15 44.35 0.05 -0.11% 44.35 30 44.40 10 10.90
2015-09-07 2106 3015013 771 134080533 44.35 44.95 43.80 44.95 0.60 1.35% 44.90 1 44.95 12 11.04
2015-09-08 2106 3057350 753 138430998 45.40 45.65 44.65 45.50 0.55 1.22% 45.20 1 45.50 24 11.18
2015-09-09 2106 1655566 968 76480502 46.00 46.60 45.50 46.40 0.90 1.98% 46.40 14 46.45 11 11.40
2015-09-10 2106 2892071 1393 137510692 46.10 48.50 45.90 48.00 1.60 3.45% 48.00 6 48.05 6 11.79
2015-09-11 2106 1596275 785 76490642 48.00 48.60 47.40 47.55 0.45 -0.94% 47.55 41 47.80 5 11.68
2015-09-14 2106 1782065 782 85014603 47.85 48.00 47.20 47.65 0.10 0.21% 47.65 28 47.80 1 11.71
2015-09-15 2106 940892 484 45070651 47.65 48.20 47.65 48.10 0.45 0.94% 48.00 1 48.10 1 11.82
2015-09-16 2106 1123251 882 54181681 48.80 48.80 47.60 48.55 0.45 0.94% 48.50 2 48.55 13 11.93
2015-09-17 2106 642683 471 31061485 48.60 48.60 48.05 48.10 0.45 -0.93% 48.10 3 48.15 8 11.82
2015-09-18 2106 827483 567 39416531 48.10 48.10 47.40 47.50 0.60 -1.25% 47.50 86 47.60 7 11.67
2015-09-21 2106 881560 601 41398499 47.55 47.80 46.80 47.20 0.30 -0.63% 47.00 3 47.20 3 11.60
2015-09-22 2106 484684 351 22870686 47.20 47.45 47.00 47.15 0.05 -0.11% 47.10 2 47.15 12 11.58
2015-09-23 2106 614045 340 28721065 47.00 47.00 46.50 46.65 0.50 -1.06% 46.65 14 46.85 4 11.46
2015-09-24 2106 997575 755 46537965 46.50 47.20 46.40 47.15 0.50 1.07% 47.15 1 47.20 35 11.58
2015-09-25 2106 640666 352 29925216 47.15 47.15 46.05 46.75 0.40 -0.85% 46.70 3 46.80 13 11.49
2015-09-30 2106 710120 581 33124390 46.50 47.00 46.25 47.00 0.25 0.53% 46.95 1 47.05 3 11.55
2015-10-01 2106 812107 555 38408410 47.40 47.50 46.85 47.50 0.50 1.06% 47.30 4 47.50 11 11.67
2015-10-02 2106 2000957 1304 96611774 47.70 48.65 47.70 48.20 0.70 1.47% 48.15 1 48.20 2 11.84
2015-10-05 2106 1293840 801 62687263 48.60 48.60 48.10 48.60 0.40 0.83% 48.55 3 48.60 54 11.94
2015-10-06 2106 2588871 1568 127797617 48.70 50.00 48.60 50.00 1.40 2.88% 49.90 13 50.00 44 12.29
2015-10-07 2106 1648657 1238 83743307 50.30 51.40 50.00 51.00 1.00 2% 51.00 14 51.10 22 12.53
2015-10-08 2106 2356493 1568 120689077 51.30 51.80 50.10 51.30 0.30 0.59% 51.20 13 51.40 3 12.60
2015-10-12 2106 3293838 2364 174696227 51.50 53.60 51.50 53.60 2.30 4.48% 53.50 1 53.60 3 13.17
2015-10-13 2106 1989694 1270 105434179 53.50 53.60 52.40 53.30 0.30 -0.56% 53.10 2 53.30 17 13.10
2015-10-14 2106 1454766 1092 76879735 53.40 53.50 52.50 52.80 0.50 -0.94% 52.60 12 52.80 46 12.97
2015-10-15 2106 1415324 1120 75001330 52.70 53.50 52.50 53.50 0.70 1.33% 53.30 1 53.50 40 13.14
2015-10-16 2106 2459414 1145 130294384 53.90 53.90 51.80 53.70 0.20 0.37% 53.50 22 53.70 6 13.19
2015-10-19 2106 2157184 1329 114604152 53.20 53.80 52.50 52.60 1.10 -2.05% 52.60 81 53.00 16 12.92
2015-10-20 2106 1062897 980 55987911 52.50 53.40 52.30 52.90 0.30 0.57% 52.60 2 52.90 20 13.00
2015-10-21 2106 1419514 1261 73675360 52.70 52.80 51.50 51.60 1.30 -2.46% 51.60 72 51.80 12 12.68
2015-10-22 2106 696436 675 36189272 51.80 52.40 51.70 52.20 0.60 1.16% 52.10 4 52.20 49 12.83
2015-10-23 2106 960391 751 50166832 52.50 52.60 52.00 52.10 0.10 -0.19% 52.10 13 52.20 3 12.80
2015-10-26 2106 1300908 900 67169539 52.20 52.50 50.80 51.40 0.70 -1.34% 51.40 10 51.50 13 12.63
2015-10-27 2106 1086480 817 55498309 51.40 51.40 50.90 51.00 0.40 -0.78% 51.00 46 51.10 10 12.53
2015-10-28 2106 989708 708 51205960 51.10 52.00 51.10 52.00 1.00 1.96% 52.00 9 52.10 27 12.78
2015-10-29 2106 1680117 1114 87712363 52.30 52.60 51.50 52.20 0.20 0.38% 52.10 135 52.30 2 12.83
2015-10-30 2106 1044656 880 54486859 52.20 52.50 51.70 52.40 0.20 0.38% 52.30 2 52.40 4 12.87
2015-11-02 2106 1634912 1132 86587142 52.40 53.20 52.40 53.10 0.70 1.34% 53.10 20 53.20 8 13.05
2015-11-03 2106 856336 541 45208188 53.00 53.10 52.40 52.80 0.30 -0.56% 52.70 80 52.80 55 12.97
2015-11-04 2106 2709824 1518 144644562 53.30 53.60 53.10 53.20 0.40 0.76% 53.20 1 53.30 10 13.07
2015-11-05 2106 2085307 920 111209127 53.60 53.80 52.90 53.10 0.10 -0.19% 53.00 11 53.10 178 13.05
2015-11-06 2106 1864650 927 98599273 53.50 53.50 52.20 52.70 0.40 -0.75% 52.60 1 52.70 174 12.95
2015-11-09 2106 1833158 1160 97086151 52.40 53.50 52.30 52.40 0.30 -0.57% 52.40 12 52.60 3 12.87
2015-11-10 2106 3004927 1677 159912162 52.20 53.60 52.00 52.70 0.30 0.57% 52.60 6 52.70 384 12.95
2015-11-11 2106 1682799 964 88791861 52.90 53.40 52.50 52.70 0.00 0% 52.60 20 52.70 25 12.95
2015-11-12 2106 1793922 810 93880193 52.70 52.90 52.00 52.70 0.00 0% 52.60 3 52.70 68 12.95
2015-11-13 2106 863720 569 44795436 52.40 52.40 51.00 51.60 1.10 -2.09% 51.60 60 51.70 15 12.08
2015-11-16 2106 1468233 949 75863925 49.00 52.50 49.00 52.10 0.50 0.97% 52.10 42 52.20 3 12.20
2015-11-17 2106 1905333 1146 98822007 52.60 52.70 51.40 51.70 0.40 -0.77% 51.60 31 51.70 171 12.11
2015-11-18 2106 929123 645 47889603 51.50 52.20 51.10 51.30 0.40 -0.77% 51.20 109 51.30 7 12.01
2015-11-19 2106 864832 665 44698723 51.20 52.30 51.10 51.80 0.50 0.97% 51.80 22 52.00 1 12.13
2015-11-20 2106 598244 484 31197688 51.80 52.30 51.80 52.30 0.50 0.97% 52.10 1 52.30 68 12.25
2015-11-23 2106 521946 383 27207083 52.60 52.60 51.80 51.90 0.40 -0.76% 51.90 17 52.10 53 12.15
2015-11-24 2106 1085121 608 52259360 48.65 48.85 47.90 52.00 0.90 0.19% 48.10 2 48.30 5 11.26
2015-11-25 2106 811620 679 41602198 52.00 52.00 51.00 51.10 0.90 -1.73% 51.10 25 51.30 1 11.97
2015-11-26 2106 609606 460 31360279 51.10 51.90 51.10 51.30 0.20 0.39% 51.30 19 51.40 1 12.01
2015-11-27 2106 274194 179 14101846 51.40 51.70 51.30 51.30 0.00 0% 51.30 49 51.40 10 12.01
2015-11-30 2106 910139 494 45961512 51.00 51.30 50.20 50.30 1.00 -1.95% 50.30 78 50.40 5 11.78
2015-12-01 2106 613491 442 31095035 51.50 51.50 50.40 50.40 0.10 0.2% 50.40 20 50.80 6 11.80
2015-12-02 2106 740708 709 37996243 50.80 51.50 50.70 51.50 1.10 2.18% 51.30 1 51.50 13 12.06
2015-12-03 2106 519259 402 26719854 51.40 51.70 51.20 51.50 0.00 0% 51.50 25 51.70 14 12.06
2015-12-04 2106 495097 472 25182247 51.30 51.40 50.60 51.00 0.50 -0.97% 51.00 4 51.10 7 11.94
2015-12-07 2106 545021 362 27789246 51.20 51.40 50.70 50.70 0.30 -0.59% 50.70 92 51.00 1 11.87
2015-12-08 2106 640868 479 32642245 50.70 51.30 50.50 51.30 0.60 1.18% 51.20 14 51.30 3 12.01
2015-12-09 2106 999459 671 50316531 51.00 51.10 49.90 50.20 1.10 -2.14% 50.10 20 50.20 15 11.76
2015-12-10 2106 497061 368 24626950 49.60 49.90 49.30 49.60 0.60 -1.2% 49.60 11 49.65 1 11.62
2015-12-11 2106 1178289 655 58192515 49.40 49.55 48.05 48.05 1.55 -3.13% 48.05 103 48.10 11 11.25
2015-12-14 2106 830537 575 39489302 47.95 48.00 47.30 47.40 0.65 -1.35% 47.40 52 47.60 1 11.10
2015-12-15 2106 333357 290 16023544 47.50 48.45 47.50 48.05 0.65 1.37% 48.05 45 48.25 1 11.25
2015-12-16 2106 529433 376 25570201 48.45 48.55 48.15 48.50 0.45 0.94% 48.45 4 48.50 7 11.36
2015-12-17 2106 700744 466 34166256 48.50 49.10 48.10 49.00 0.50 1.03% 48.90 8 49.05 3 11.48
2015-12-18 2106 1085121 608 52259360 48.65 48.85 47.90 48.10 0.90 -1.84% 48.10 2 48.30 5 11.26
2015-12-21 2106 397051 304 19234708 47.60 48.80 47.60 48.35 0.25 0.52% 48.35 52 48.40 1 11.32
2015-12-22 2106 365867 307 17739476 48.35 48.80 48.25 48.25 0.10 -0.21% 48.25 66 48.60 3 11.30
2015-12-23 2106 321768 272 15713628 48.50 49.00 48.50 48.55 0.30 0.62% 48.55 6 48.60 4 11.37
2015-12-24 2106 349486 240 17104132 48.75 49.20 48.75 49.00 0.45 0.93% 48.80 12 49.00 30 11.48
2015-12-25 2106 279506 202 13581984 49.00 49.00 48.50 48.55 0.45 -0.92% 48.55 1 48.65 7 11.37
2015-12-28 2106 437849 241 21465977 48.60 49.10 48.60 49.05 0.50 1.03% 49.00 6 49.05 18 11.49
2015-12-29 2106 228221 190 11111636 49.00 49.00 48.50 48.90 0.15 -0.31% 48.65 1 48.90 1 11.45
2015-12-30 2106 448120 310 21670693 48.90 48.90 47.65 48.40 0.50 -1.02% 48.40 37 48.50 1 11.33
2015-12-31 2106 191200 137 9217224 48.40 48.50 48.00 48.40 0.00 0% 48.25 2 48.40 4 11.33