正新(2105)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　　　51.70
0
0%		52.40
0.7
1.35%		52.90
0.5
0.95%		52.50
-0.4
-0.76%		51.60
-0.9
-1.71%		 　52.00
0.4
0.78%		51.50
-0.5
-0.96%		50.80
-0.7
-1.36%		50.60
-0.2
-0.39%		50.10
-0.5
-0.99%		 　49.65
-0.45
-0.9%		50.10
0.45
0.91%		49.50
-0.6
-1.2%		48.90
-0.6
-1.21%		48.95
0.05
0.1%		 　49.90
0.95
1.94%		50.00
0.1
0.2%		50.00
0
0%		50.60
0.6
1.2%		51.20
0.6
1.19%		52.40
1.2
2.34%		 50.87
2 月　53.00
0.6
1.15%		53.00
0
0%		 　　　　　　　　　　53.20
0.2
0.38%		55.00
1.8
3.38%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		55.20
0.2
0.36%		 　55.40
0.2
0.36%		55.90
0.5
0.9%		56.10
0.2
0.36%		58.30
2.2
3.92%		58.30
0
0%		 55.91
3 月58.10
-0.2
-0.34%		58.00
-0.1
-0.17%		57.70
-0.3
-0.52%		58.10
0.4
0.69%		 　58.80
0.7
1.2%		59.40
0.6
1.02%		59.30
-0.1
-0.17%		59.30
0
0%		61.20
1.9
3.2%		 　61.40
0.2
0.33%		60.00
-1.4
-2.28%		60.70
0.7
1.17%		61.30
0.6
0.99%		62.90
1.6
2.61%		 　61.50
-1.4
-2.23%		62.30
0.8
1.3%		62.80
0.5
0.8%		62.60
-0.2
-0.32%		61.00
-1.6
-2.56%		 　63.30
2.3
3.77%		64.10
0.8
1.26%		63.80
-0.3
-0.47%		64.70
0.9
1.41%		61.01
4 月64.00
-0.7
-1.08%		 　　　63.80
-0.2
-0.31%		62.90
-0.9
-1.41%		63.00
0.1
0.16%		 　65.00
2
3.17%		65.50
0.5
0.77%		66.00
0.5
0.76%		67.30
1.3
1.97%		67.50
0.2
0.3%		 　67.80
0.3
0.44%		68.50
0.7
1.03%		67.50
-1
-1.46%		69.80
2.3
3.41%		69.00
-0.8
-1.15%		 　68.80
-0.2
-0.29%		68.90
0.1
0.15%		68.80
-0.1
-0.15%		68.00
-0.8
-1.16%		67.10
-0.9
-1.32%		 66.66
5 月　　65.90
-1.2
-1.79%		65.20
-0.7
-1.06%		64.80
-0.4
-0.61%		63.60
-1.2
-1.85%		 　64.50
0.9
1.42%		64.20
-0.3
-0.47%		63.60
-0.6
-0.93%		64.80
1.2
1.89%		66.90
2.1
3.24%		 　65.50
-1.4
-2.09%		66.80
1.3
1.98%		68.60
1.8
2.69%		66.00
-2.6
-3.79%		67.00
1
1.52%		 　67.10
0.1
0.15%		69.20
2.1
3.13%		69.10
-0.1
-0.14%		66.90
-2.2
-3.18%		68.00
1.1
1.64%		 　68.10
0.1
0.15%		67.00
-1.1
-1.62%		66.32
6 月67.70
0.7
1.04%		68.10
0.4
0.59%		67.60
-0.5
-0.73%		67.30
-0.3
-0.44%		 65.80
-1.5
-2.23%		66.90
1.1
1.67%		67.90
1
1.49%		 　　　67.50
-0.4
-0.59%		67.40
-0.1
-0.15%		67.10
-0.3
-0.45%		67.20
0.1
0.15%		67.00
-0.2
-0.3%		 　67.50
0.5
0.75%		67.90
0.4
0.59%		69.10
1.2
1.77%		68.00
-1.1
-1.59%		66.90
-1.1
-1.62%		 　66.10
-0.8
-1.2%		65.80
-0.3
-0.45%		65.80
0
0%		67.60
1.8
2.74%		 67.2
7 月68.00
0.4
0.59%		 　67.10
-0.9
-1.32%		 65.00
-2.1
-3.13%		65.40
0.4
0.62%		 　　66.60
1.2
1.83%		66.60
0
0%		67.30
0.7
1.05%		66.90
-0.4
-0.59%		67.40
0.5
0.75%		 　68.00
0.6
0.89%		68.30
0.3
0.44%		69.00
0.7
1.02%		66.60
-2.4
-3.48%		66.40
-0.2
-0.3%		 　66.20
-0.2
-0.3%		67.40
1.2
1.81%		67.40
0
0%		67.00
-0.4
-0.59%		66.60
-0.4
-0.6%		 66.97
8 月67.50
0.9
1.35%		67.90
0.4
0.59%		68.10
0.2
0.29%		68.80
0.7
1.03%		70.00
1.2
1.74%		 　71.70
1.7
2.43%		72.00
0.3
0.42%		72.90
0.9
1.25%		69.60
-3.3
-4.53%		69.80
0.2
0.29%		 　69.90
0.1
0.14%		69.00
-0.9
-1.29%		67.50
-1.5
-2.17%		68.20
0.7
1.04%		68.40
0.2
0.29%		 　68.30
-0.1
-0.15%		68.10
-0.2
-0.29%		67.80
-0.3
-0.44%		68.10
0.3
0.44%		68.20
0.1
0.15%		 　68.20
0
0%		68.20
0
0%		67.40
-0.8
-1.17%		69.03
9 月66.10
-1.3
-1.93%		66.90
0.8
1.21%		 　68.10
1.2
1.79%		68.00
-0.1
-0.15%		68.00
0
0%		68.00
0
0%		67.40
-0.6
-0.88%		66.70
-0.7
-1.04%		 65.50
-1.2
-1.8%		65.00
-0.5
-0.76%		64.50
-0.5
-0.77%		 　　　67.40
2.9
4.5%		66.20
-1.2
-1.78%		66.60
0.4
0.6%		66.60
0
0%		67.40
0.8
1.2%		 　67.00
-0.4
-0.59%		 　67.00
0
0%		65.90
-1.1
-1.64%		 66.79
10 月　　66.40
0.5
0.76%		66.40
0
0%		66.70
0.3
0.45%		66.10
-0.6
-0.9%		66.70
0.6
0.91%		 　　66.30
-0.4
-0.6%		65.20
-1.1
-1.66%		65.40
0.2
0.31%		64.40
-1
-1.53%		 　63.80
-0.6
-0.93%		64.10
0.3
0.47%		66.10
2
3.12%		65.60
-0.5
-0.76%		65.90
0.3
0.46%		 　65.90
0
0%		65.20
-0.7
-1.06%		64.70
-0.5
-0.77%		64.00
-0.7
-1.08%		64.80
0.8
1.25%		 64.30
-0.5
-0.77%		65.3
11 月65.20
0.9
1.4%		64.50
-0.7
-1.07%		64.50
0
0%		64.50
0
0%		 　64.90
0.4
0.62%		65.60
0.7
1.08%		64.40
-1.2
-1.83%		65.80
1.4
2.17%		60.60
-5.2
-7.9%		 　59.60
-1
-1.65%		58.60
-1
-1.68%		60.00
1.4
2.39%		58.50
-1.5
-2.5%		58.90
0.4
0.68%		 　58.50
-0.4
-0.68%		59.00
0.5
0.85%		59.00
0
0%		59.20
0.2
0.34%		59.40
0.2
0.34%		 　60.60
1.2
2.02%		59.40
-1.2
-1.98%		60.00
0.6
1.01%		 61.26
12 月59.80
-0.2
-0.33%		60.80
1
1.67%		 　60.50
-0.3
-0.49%		60.70
0.2
0.33%		60.40
-0.3
-0.49%		61.00
0.6
0.99%		60.70
-0.3
-0.49%		 　61.00
0.3
0.49%		60.80
-0.2
-0.33%		60.50
-0.3
-0.49%		60.50
0
0%		59.30
-1.2
-1.98%		 　60.60
1.3
2.19%		59.60
-1
-1.65%		59.50
-0.1
-0.17%		59.20
-0.3
-0.5%		59.00
-0.2
-0.34%		 　59.40
0.4
0.68%		59.60
0.2
0.34%		60.00
0.4
0.67%		60.30
0.3
0.5%		60.80
0.5
0.83%		　60.21

說明:最高漲幅:4.5%最低跌幅:-7.9% 最高價:72.90最低價:48.90平均價:63.3,灰色底表示週末,漲147天(112.1)元,跌133天(-98.1)元,平盤23天
5%=2,4%=3,3%=11,2%=25,1%=66,0%=63,-0%=1,-1%=1,-2%=1,-3%=6,-4%=30,-5%=42,-6%=52,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2105 4495685 2771 234289320 53.30 53.30 51.30 51.70 1.60 0% 51.70 66 51.90 33 12.08
2016-01-05 2105 3785788 2514 198462740 51.80 53.30 51.80 52.40 0.70 1.35% 52.30 4 52.40 38 12.24
2016-01-06 2105 5477479 3154 285419885 53.00 53.00 51.40 52.90 0.50 0.95% 52.80 1 52.90 55 12.36
2016-01-07 2105 7185514 3877 369750977 52.20 52.90 50.30 52.50 0.40 -0.76% 52.40 35 52.50 39 12.27
2016-01-08 2105 5173515 3286 267294469 52.00 52.40 51.20 51.60 0.90 -1.71% 51.60 29 51.70 14 12.06
2016-01-11 2105 8751280 3722 445705460 51.20 52.00 49.80 52.00 0.40 0.78% 52.00 213 52.10 55 12.15
2016-01-12 2105 5760550 2955 294602144 51.80 51.80 50.60 51.50 0.50 -0.96% 51.10 3 51.50 1030 12.03
2016-01-13 2105 3934049 2177 200296299 51.60 51.60 50.60 50.80 0.70 -1.36% 50.70 39 50.80 5 11.87
2016-01-14 2105 4114960 2194 207994559 50.10 51.00 50.00 50.60 0.20 -0.39% 50.60 104 50.70 9 11.82
2016-01-15 2105 7007863 3188 351337899 50.60 50.90 49.90 50.10 0.50 -0.99% 50.00 1139 50.10 33 11.71
2016-01-18 2105 4987607 2771 247449102 49.30 50.30 49.20 49.65 0.45 -0.9% 49.65 455 49.70 2 11.60
2016-01-19 2105 3212620 1780 159784928 49.65 50.20 49.50 50.10 0.45 0.91% 50.00 61 50.10 17 11.71
2016-01-20 2105 5038704 2659 248411100 50.00 50.10 49.00 49.50 0.60 -1.2% 49.30 17 49.50 148 11.57
2016-01-21 2105 5397469 2570 264280811 49.55 49.55 48.55 48.90 0.60 -1.21% 48.90 234 48.95 11 11.43
2016-01-22 2105 3151186 1507 154396663 49.30 49.30 48.85 48.95 0.05 0.1% 48.95 138 49.00 6 11.44
2016-01-25 2105 4209865 2315 210393404 49.50 50.60 49.30 49.90 0.95 1.94% 49.85 36 49.90 9 11.66
2016-01-26 2105 2807665 1848 140327761 49.70 50.40 49.55 50.00 0.10 0.2% 50.00 56 50.10 40 11.68
2016-01-27 2105 3143818 1863 157536700 50.30 50.50 49.85 50.00 0.00 0% 50.00 62 50.10 1 11.68
2016-01-28 2105 4819847 2018 243790948 50.00 51.00 50.00 50.60 0.60 1.2% 50.60 25 50.70 11 11.82
2016-01-29 2105 5786188 2391 297202704 50.40 52.30 50.40 51.20 0.60 1.19% 51.20 711 51.30 30 11.96
2016-01-30 2105 2025937 876 105668098 51.70 52.50 51.70 52.40 1.20 2.34% 52.30 180 52.40 82 12.24
2016-02-02 2105 3643918 2477 193392717 53.20 53.60 52.30 53.00 0.60 1.15% 53.00 250 53.10 6 12.38
2016-02-03 2105 4273134 2581 225488702 52.60 53.30 52.00 53.00 0.00 0% 52.90 97 53.00 113 12.38
2016-02-15 2105 5587980 3338 296666528 53.00 53.50 52.10 53.20 0.20 0.38% 53.20 59 53.30 15 12.43
2016-02-16 2105 6576243 3480 359109208 53.40 55.00 53.40 55.00 1.80 3.38% 54.90 5 55.00 19 12.85
2016-02-17 2105 2944681 1477 161643655 55.00 55.40 54.50 54.80 0.20 -0.36% 54.60 8 54.80 25 12.80
2016-02-18 2105 4661135 2419 256357374 55.20 55.30 54.80 55.00 0.20 0.36% 55.00 76 55.10 107 12.85
2016-02-19 2105 3145173 1452 173550515 55.00 55.50 54.70 55.20 0.20 0.36% 55.20 12 55.30 8 12.90
2016-02-22 2105 2838035 1351 157444532 55.40 55.90 55.20 55.40 0.20 0.36% 55.30 141 55.40 18 12.94
2016-02-23 2105 3209240 1786 178519405 55.70 56.00 55.10 55.90 0.50 0.9% 55.80 4 55.90 164 13.06
2016-02-24 2105 3369124 1833 188895861 56.30 56.50 55.50 56.10 0.20 0.36% 55.90 1 56.10 14 13.11
2016-02-25 2105 7352970 3841 422853627 56.50 58.40 56.10 58.30 2.20 3.92% 58.20 7 58.30 16 13.62
2016-02-26 2105 6538735 2830 382761737 58.80 59.30 58.10 58.30 0.00 0% 58.30 61 58.40 93 13.62
2016-03-01 2105 3452946 2075 200483311 58.60 58.60 57.50 58.10 0.20 -0.34% 58.00 59 58.10 72 13.57
2016-03-02 2105 3444903 1981 199813074 58.50 58.50 57.70 58.00 0.10 -0.17% 57.90 67 58.00 355 13.55
2016-03-03 2105 5053833 3029 291901953 58.00 58.30 57.10 57.70 0.30 -0.52% 57.60 7 57.70 29 13.48
2016-03-04 2105 4358013 2210 252698245 58.00 58.40 57.60 58.10 0.40 0.69% 58.10 29 58.20 128 13.57
2016-03-07 2105 5777805 2954 338221120 58.10 59.00 58.00 58.80 0.70 1.2% 58.70 1 58.80 382 13.74
2016-03-08 2105 4891826 2488 287352059 59.00 59.40 58.10 59.40 0.60 1.02% 59.30 10 59.40 498 13.88
2016-03-09 2105 4818839 2883 284981742 59.40 59.50 58.60 59.30 0.10 -0.17% 59.20 11 59.30 67 13.86
2016-03-10 2105 5669377 3319 337668149 59.50 59.90 59.10 59.30 0.00 0% 59.20 65 59.30 160 13.86
2016-03-11 2105 13189636 5880 803118396 59.40 61.50 59.30 61.20 1.90 3.2% 61.10 1 61.20 268 14.30
2016-03-14 2105 6399596 3517 391518505 61.50 61.50 60.80 61.40 0.20 0.33% 61.30 12 61.40 152 14.35
2016-03-15 2105 5028239 2757 303436803 61.00 61.30 59.40 60.00 1.40 -2.28% 59.90 5 60.00 870 14.02
2016-03-16 2105 4848453 2463 293216952 60.00 60.80 59.90 60.70 0.70 1.17% 60.60 80 60.70 56 14.18
2016-03-17 2105 6225020 2863 380611020 61.00 61.40 60.80 61.30 0.60 0.99% 61.20 174 61.30 209 14.32
2016-03-18 2105 9825351 4719 612565752 61.40 62.90 61.40 62.90 1.60 2.61% 62.70 58 62.90 24 14.70
2016-03-21 2105 4356934 2207 269634015 62.90 63.10 61.50 61.50 1.40 -2.23% 61.50 85 61.80 120 14.37
2016-03-22 2105 6041686 3300 374461632 62.50 62.50 61.50 62.30 0.80 1.3% 62.20 2 62.30 122 14.56
2016-03-23 2105 3756131 2285 235133191 62.50 62.90 62.10 62.80 0.50 0.8% 62.70 5 62.80 46 14.67
2016-03-24 2105 3569253 2589 222816829 62.80 62.80 61.60 62.60 0.20 -0.32% 62.60 4 62.70 113 15.89
2016-03-25 2105 5410553 2864 331595686 62.90 62.90 60.50 61.00 1.60 -2.56% 60.90 26 61.00 28 15.48
2016-03-28 2105 11842159 5154 744248317 61.20 63.50 61.20 63.30 2.30 3.77% 63.20 32 63.30 133 16.07
2016-03-29 2105 9466932 4552 604911256 63.30 64.40 63.20 64.10 0.80 1.26% 64.00 49 64.10 54 16.27
2016-03-30 2105 6474823 3509 415212015 64.40 64.70 63.70 63.80 0.30 -0.47% 63.80 7 63.90 3 16.19
2016-03-31 2105 8734598 4368 561357065 64.50 64.70 63.60 64.70 0.90 1.41% 64.50 28 64.70 282 16.42
2016-04-01 2105 4458473 2661 285376785 64.20 64.40 63.60 64.00 0.70 -1.08% 63.90 32 64.00 335 16.24
2016-04-06 2105 6086016 3091 386332203 64.00 64.10 62.50 63.80 0.20 -0.31% 63.50 106 63.80 51 16.19
2016-04-07 2105 4666814 2634 293008644 63.30 63.40 62.10 62.90 0.90 -1.41% 62.80 46 62.90 42 15.96
2016-04-08 2105 4817376 2698 301535638 62.30 63.00 62.20 63.00 0.10 0.16% 62.90 12 63.00 888 15.99
2016-04-11 2105 15803362 7016 1032796042 64.20 66.10 64.20 65.00 2.00 3.17% 64.90 52 65.00 156 16.50
2016-04-12 2105 9334936 4251 615701306 65.50 66.50 65.50 65.50 0.50 0.77% 65.50 1735 65.60 8 16.62
2016-04-13 2105 6645113 3278 439203224 66.10 66.50 65.80 66.00 0.50 0.76% 65.90 96 66.00 66 16.75
2016-04-14 2105 13191245 6035 887099015 66.70 68.00 66.20 67.30 1.30 1.97% 67.20 7 67.30 13 17.08
2016-04-15 2105 8991387 4895 610267387 68.00 68.10 67.40 67.50 0.20 0.3% 67.50 635 67.60 1 17.13
2016-04-18 2105 8785638 4728 597881508 68.30 68.40 67.60 67.80 0.30 0.44% 67.70 8 67.80 71 17.21
2016-04-19 2105 8122590 4819 556402719 68.30 68.70 68.10 68.50 0.70 1.03% 68.40 46 68.50 106 17.39
2016-04-20 2105 15116091 9371 1035924717 68.80 71.10 66.60 67.50 1.00 -1.46% 67.40 6 67.50 96 17.13
2016-04-21 2105 14272339 7818 985877343 68.00 69.80 67.50 69.80 2.30 3.41% 69.70 14 69.80 334 17.72
2016-04-22 2105 10299989 6202 716114441 69.80 70.70 68.60 69.00 0.80 -1.15% 68.90 17 69.00 194 17.51
2016-04-25 2105 6739488 3482 465757421 69.00 69.70 68.60 68.80 0.20 -0.29% 68.70 154 68.80 86 17.46
2016-04-26 2105 5106433 2387 353308433 69.40 69.80 68.80 68.90 0.10 0.15% 68.90 102 69.00 31 17.49
2016-04-27 2105 5310216 3803 364788987 69.20 69.40 68.50 68.80 0.10 -0.15% 68.70 20 68.80 309 17.46
2016-04-28 2105 6096328 3859 418852104 69.00 69.20 68.00 68.00 0.80 -1.16% 68.00 61 68.10 19 17.26
2016-04-29 2105 6239724 3422 418638508 67.80 67.90 66.70 67.10 0.90 -1.32% 67.10 30 67.20 25 17.03
2016-05-03 2105 6122348 3509 405217114 67.10 67.40 65.60 65.90 1.20 -1.79% 65.90 11 66.00 70 16.73
2016-05-04 2105 8186717 4268 532854851 66.00 66.00 64.40 65.20 0.70 -1.06% 65.00 29 65.20 28 16.55
2016-05-05 2105 4488534 2494 291815081 65.20 65.80 64.30 64.80 0.40 -0.61% 64.80 100 64.90 64 16.45
2016-05-06 2105 5289002 2565 337083018 64.40 64.40 63.50 63.60 1.20 -1.85% 63.60 42 63.70 165 16.14
2016-05-09 2105 5040914 2346 321698649 63.80 64.60 62.90 64.50 0.90 1.42% 64.40 5 64.50 67 16.37
2016-05-10 2105 3715896 1842 239236140 64.40 64.90 64.00 64.20 0.30 -0.47% 64.10 756 64.20 15 16.29
2016-05-11 2105 4299414 2558 273142107 64.20 64.30 63.20 63.60 0.60 -0.93% 63.50 529 63.60 1 15.22
2016-05-12 2105 12487158 5462 809238698 63.80 65.60 63.60 64.80 1.20 1.89% 64.80 644 65.00 7 15.50
2016-05-13 2105 13664432 6819 903664871 65.10 67.00 65.10 66.90 2.10 3.24% 66.80 15 66.90 68 16.00
2016-05-16 2105 7665804 3731 503091559 66.80 66.80 65.10 65.50 1.40 -2.09% 65.50 13 65.60 33 15.67
2016-05-17 2105 12211170 5251 815837125 66.00 67.90 65.40 66.80 1.30 1.98% 66.80 158 67.00 93 15.98
2016-05-18 2105 12691358 5453 856550038 66.50 68.60 66.10 68.60 1.80 2.69% 68.50 2 68.60 240 16.41
2016-05-19 2105 12477663 6174 829214058 68.60 68.60 65.20 66.00 2.60 -3.79% 65.90 4 66.00 28 15.79
2016-05-20 2105 9056431 4412 604982900 66.60 67.40 65.70 67.00 1.00 1.52% 66.90 1 67.00 114 16.03
2016-05-23 2105 7418796 3363 499260798 66.50 68.00 66.10 67.10 0.10 0.15% 67.10 84 67.20 7 16.05
2016-05-24 2105 13992877 7018 965542025 67.70 69.50 67.70 69.20 2.10 3.13% 69.10 10 69.20 14 16.56
2016-05-25 2105 9746364 4850 672946316 69.70 70.00 68.40 69.10 0.10 -0.14% 69.00 51 69.10 223 16.53
2016-05-26 2105 10385742 3867 699802914 69.00 69.00 66.80 66.90 2.20 -3.18% 66.90 79 67.10 50 16.00
2016-05-27 2105 10080221 4657 685257028 67.60 68.60 67.60 68.00 1.10 1.64% 68.00 52 68.10 26 16.27
2016-05-30 2105 10336126 3438 698551770 67.70 68.40 67.00 68.10 0.10 0.15% 68.10 49 68.20 29 16.29
2016-05-31 2105 26297048 4236 1768871932 68.00 68.50 66.90 67.00 1.10 -1.62% 66.90 54 67.00 146 16.03
2016-06-01 2105 12681935 4836 857427099 67.10 68.00 67.10 67.70 0.70 1.04% 67.70 49 67.80 28 16.20
2016-06-02 2105 5795925 3105 394179008 68.20 68.20 67.70 68.10 0.40 0.59% 68.00 306 68.10 102 16.29
2016-06-03 2105 12665972 3204 851368500 67.20 67.80 66.70 67.60 0.50 -0.73% 67.50 3 67.60 104 16.17
2016-06-04 2105 4732072 739 319279658 67.40 67.90 67.30 67.30 0.30 -0.44% 67.30 31 67.50 1 16.10
2016-06-06 2105 19401157 4992 1274805162 66.70 66.90 65.00 65.80 1.50 -2.23% 65.70 12 65.80 10 15.74
2016-06-07 2105 16500779 6097 1093812304 65.80 66.90 65.70 66.90 1.10 1.67% 66.70 1 66.90 433 16.00
2016-06-08 2105 9823511 3666 664396686 67.20 67.90 66.90 67.90 1.00 1.49% 67.60 32 67.90 40 16.24
2016-06-13 2105 11250716 3797 761026123 67.00 68.40 67.00 67.50 0.40 -0.59% 67.40 97 67.50 2 16.15
2016-06-14 2105 11444998 3175 768011058 67.00 67.40 66.50 67.40 0.10 -0.15% 67.30 1 67.40 60 16.12
2016-06-15 2105 9809737 3520 659706619 67.40 68.20 66.50 67.10 0.30 -0.45% 67.10 689 67.20 1 16.05
2016-06-16 2105 10416916 3161 701443440 68.30 68.30 66.80 67.20 0.10 0.15% 67.20 12 67.30 193 16.08
2016-06-17 2105 12751475 3034 851649625 67.60 67.70 66.20 67.00 0.20 -0.3% 66.90 4 67.00 239 16.03
2016-06-20 2105 5664458 1777 381875506 67.50 67.60 67.00 67.50 0.50 0.75% 67.30 108 67.50 8 16.15
2016-06-21 2105 7452197 2520 504891430 67.10 67.90 67.10 67.90 0.40 0.59% 67.70 8 67.90 205 16.24
2016-06-22 2105 13632465 5337 939477785 67.90 69.50 67.90 69.10 1.20 1.77% 69.00 46 69.10 69 16.53
2016-06-23 2105 5634004 3252 381786372 68.90 68.90 67.30 68.00 1.10 -1.59% 67.90 1 68.00 197 16.27
2016-06-24 2105 5922382 2999 395485949 68.00 68.30 66.20 66.90 1.10 -1.62% 66.70 1 66.90 137 16.00
2016-06-27 2105 4693017 2275 310450618 66.80 66.80 66.00 66.10 0.80 -1.2% 66.00 371 66.10 249 15.81
2016-06-28 2105 8983376 5113 582558730 65.00 65.80 63.60 65.80 0.30 -0.45% 65.70 14 65.80 55 15.74
2016-06-29 2105 4369822 2584 287714879 65.80 66.30 65.40 65.80 0.00 0% 65.80 19 65.90 55 15.74
2016-06-30 2105 8400900 3550 563171475 66.40 67.60 66.00 67.60 1.80 2.74% 67.20 102 67.60 270 16.17
2016-07-01 2105 6670151 3615 452252285 67.80 68.00 67.10 68.00 0.40 0.59% 67.90 21 68.00 131 16.27
2016-07-04 2105 4100672 2638 275139356 67.20 67.50 66.80 67.10 0.90 -1.32% 67.10 101 67.30 3 16.05
2016-07-06 2105 6932112 4507 452830631 66.50 66.50 65.00 65.00 1.80 -3.13% 65.00 820 65.10 83 15.55
2016-07-07 2105 2004954 1262 131091580 65.10 65.70 65.10 65.40 0.40 0.62% 65.40 8 65.50 59 15.65
2016-07-11 2105 4132709 2112 274664614 66.30 66.80 66.00 66.60 1.20 1.83% 66.50 60 66.60 166 15.93
2016-07-12 2105 6623831 3854 440052640 66.60 66.70 66.00 66.60 0.00 0% 66.60 81 66.70 40 15.93
2016-07-13 2105 6660599 3492 446978633 67.10 67.40 66.60 67.30 0.70 1.05% 67.20 17 67.30 33 16.10
2016-07-14 2105 6178833 2623 414347218 67.20 67.20 66.50 66.90 0.40 -0.59% 66.90 97 67.00 3 16.00
2016-07-15 2105 9230005 3657 620796421 66.90 67.50 66.70 67.40 0.50 0.75% 67.30 101 67.40 53 16.12
2016-07-18 2105 9223456 3434 626054208 67.50 68.00 67.40 68.00 0.60 0.89% 67.90 80 68.00 10 16.27
2016-07-19 2105 12060927 4749 821572604 68.10 68.30 67.80 68.30 0.30 0.44% 68.20 207 68.30 124 16.34
2016-07-20 2105 16327034 6087 1121784312 68.20 69.00 67.80 69.00 0.70 1.02% 68.90 21 69.00 272 16.51
2016-07-21 2105 13671545 5328 911487178 66.60 67.00 66.40 66.60 0.00 -3.48% 66.60 72 66.70 103 15.93
2016-07-22 2105 3911987 2017 259455842 66.60 66.70 66.10 66.40 0.20 -0.3% 66.30 4 66.40 108 15.89
2016-07-25 2105 4867209 1743 321052526 66.50 66.90 65.50 66.20 0.20 -0.3% 66.10 2 66.20 191 15.84
2016-07-26 2105 5862051 2874 392543617 66.30 67.50 66.20 67.40 1.20 1.81% 67.40 58 67.50 188 16.12
2016-07-27 2105 3245053 1843 218172851 67.60 67.70 66.90 67.40 0.00 0% 67.30 110 67.40 37 16.12
2016-07-28 2105 4246046 2546 283185653 67.30 67.30 66.20 67.00 0.40 -0.59% 66.80 114 67.00 360 16.03
2016-07-29 2105 3394560 1679 226558787 67.10 67.20 66.50 66.60 0.40 -0.6% 66.60 16 66.80 1 15.93
2016-08-01 2105 3493826 2241 235431018 67.10 67.70 67.00 67.50 0.90 1.35% 67.40 5 67.50 136 16.15
2016-08-02 2105 5460549 1616 370685255 68.50 68.50 67.50 67.90 0.40 0.59% 67.80 13 67.90 86 16.24
2016-08-03 2105 3874435 1795 262443592 67.40 68.10 67.10 68.10 0.20 0.29% 68.00 17 68.10 144 16.29
2016-08-04 2105 8694283 4408 597625544 68.40 68.90 68.40 68.80 0.70 1.03% 68.70 115 68.80 54 16.46
2016-08-05 2105 12538940 5974 876451493 69.00 70.50 68.90 70.00 1.20 1.74% 69.90 64 70.00 247 16.75
2016-08-08 2105 13656360 5717 973288526 70.20 71.70 70.20 71.70 1.70 2.43% 71.60 60 71.70 64 17.15
2016-08-09 2105 9282793 3960 669321768 71.70 72.70 71.50 72.00 0.30 0.42% 71.90 54 72.00 68 17.22
2016-08-10 2105 9152821 4263 663015703 72.10 72.90 72.00 72.90 0.90 1.25% 72.80 3 72.90 685 16.53
2016-08-11 2105 12706543 5918 894628799 72.50 72.50 69.40 69.60 3.30 -4.53% 69.50 337 69.60 3 15.78
2016-08-12 2105 6559019 2993 457739816 68.90 70.30 68.90 69.80 0.20 0.29% 69.70 200 69.80 101 15.83
2016-08-15 2105 5042386 2118 352473317 69.80 70.50 69.50 69.90 0.10 0.14% 69.80 53 69.90 681 15.85
2016-08-16 2105 4487400 1739 310612200 69.80 69.90 68.60 69.00 0.90 -1.29% 69.00 23 69.10 92 15.65
2016-08-17 2105 10693205 5915 724588140 68.90 68.90 67.00 67.50 1.50 -2.17% 67.50 237 67.60 7 15.31
2016-08-18 2105 4407096 2282 300599838 67.80 68.50 67.80 68.20 0.70 1.04% 68.20 169 68.30 228 15.46
2016-08-19 2105 5208233 2699 356354629 68.60 69.20 67.50 68.40 0.20 0.29% 68.30 14 68.40 188 15.51
2016-08-22 2105 2478234 1290 168501924 68.10 68.40 67.60 68.30 0.10 -0.15% 68.20 2 68.30 71 15.49
2016-08-23 2105 2401008 1219 163889435 68.20 68.50 68.00 68.10 0.20 -0.29% 68.10 102 68.20 17 15.44
2016-08-24 2105 2257122 896 153381462 68.10 68.30 67.80 67.80 0.30 -0.44% 67.80 160 68.00 12 15.37
2016-08-25 2105 3001676 1394 203804918 67.50 68.20 67.40 68.10 0.30 0.44% 68.10 14 68.20 85 15.44
2016-08-26 2105 2448485 1156 166914911 68.00 68.30 67.90 68.20 0.10 0.15% 68.10 239 68.20 10 15.46
2016-08-29 2105 2490462 1383 169625696 68.40 68.60 67.60 68.20 0.00 0% 68.10 166 68.20 385 15.46
2016-08-30 2105 1654545 855 112690659 68.20 68.20 67.90 68.20 0.00 0% 68.10 1 68.20 797 15.46
2016-08-31 2105 6638530 2780 446203767 67.70 67.90 66.80 67.40 0.80 -1.17% 67.30 45 67.40 69 15.28
2016-09-01 2105 8679440 4929 573683161 66.80 67.10 65.60 66.10 1.30 -1.93% 66.10 59 66.20 70 14.99
2016-09-02 2105 3573696 2375 237909951 66.00 66.90 65.90 66.90 0.80 1.21% 66.80 6 66.90 54 15.17
2016-09-05 2105 4299049 2175 291595807 67.50 68.30 67.40 68.10 1.20 1.79% 68.10 29 68.20 19 15.44
2016-09-06 2105 3350402 1700 227622677 68.10 68.20 67.30 68.00 0.10 -0.15% 67.90 152 68.00 663 15.42
2016-09-07 2105 3287059 1609 223516012 68.00 68.20 67.70 68.00 0.00 0% 67.90 21 68.00 246 15.42
2016-09-08 2105 5496532 2717 372441562 67.80 68.00 67.30 68.00 0.00 0% 67.90 1 68.00 1239 15.42
2016-09-09 2105 3240060 1631 218408136 67.40 67.90 67.10 67.40 0.60 -0.88% 67.40 54 67.50 71 15.28
2016-09-10 2105 1674595 866 111645044 66.60 66.90 66.50 66.70 0.70 -1.04% 66.70 85 66.80 4 15.12
2016-09-12 2105 6690118 2979 439570738 66.00 66.00 65.50 65.50 1.20 -1.8% 65.50 404 65.60 1 14.85
2016-09-13 2105 5560336 2908 362837740 65.70 66.20 64.50 65.00 0.50 -0.76% 64.90 30 65.00 44 14.74
2016-09-14 2105 3783422 1789 244856430 64.50 65.30 64.50 64.50 0.50 -0.77% 64.50 385 64.60 29 14.63
2016-09-19 2105 4850050 2805 322028232 64.50 67.40 64.40 67.40 2.90 4.5% 66.60 16 67.40 45 15.28
2016-09-20 2105 2540615 1724 168402663 66.80 66.80 66.10 66.20 1.20 -1.78% 66.20 5 66.30 25 15.01
2016-09-21 2105 3547971 2281 234728770 66.20 66.60 65.70 66.60 0.40 0.6% 66.50 3 66.60 45 15.10
2016-09-22 2105 2135917 1528 141904465 66.80 67.00 66.10 66.60 0.00 0% 66.40 70 66.60 48 15.10
2016-09-23 2105 4086269 2747 274116023 67.30 67.40 66.60 67.40 0.80 1.2% 67.40 64 67.50 258 15.28
2016-09-26 2105 2153779 1431 143970546 67.40 67.40 66.50 67.00 0.40 -0.59% 66.60 7 67.00 78 15.19
2016-09-29 2105 5644237 3035 378798321 66.50 67.50 66.50 67.00 0.00 0% 67.00 43 67.10 5 15.19
2016-09-30 2105 5917300 2801 392545151 66.60 66.70 65.90 65.90 1.10 -1.64% 65.90 400 66.00 2 14.94
2016-10-03 2105 3575323 2316 238059399 66.00 67.00 66.00 66.40 0.50 0.76% 66.40 33 66.50 12 15.06
2016-10-04 2105 3413137 1871 226866086 66.80 66.90 66.10 66.40 0.00 0% 66.40 13 66.50 50 15.06
2016-10-05 2105 1554796 1107 103494648 65.90 66.80 65.90 66.70 0.30 0.45% 66.60 5 66.80 121 15.12
2016-10-06 2105 1414536 1167 93665117 66.50 66.80 66.10 66.10 0.60 -0.9% 66.10 194 66.20 92 14.99
2016-10-07 2105 2241770 1384 149404200 66.10 66.90 66.10 66.70 0.60 0.91% 66.70 58 66.80 45 15.12
2016-10-11 2105 5196399 2621 345287839 67.00 67.10 66.10 66.30 0.40 -0.6% 66.30 6 66.40 75 15.03
2016-10-12 2105 4532025 2628 295534433 65.00 65.60 64.80 65.20 1.10 -1.66% 65.20 186 65.40 8 14.78
2016-10-13 2105 7614064 4595 495776581 65.40 65.90 64.70 65.40 0.20 0.31% 65.30 2 65.40 22 14.83
2016-10-14 2105 4738882 2879 306261452 64.70 65.00 64.40 64.40 1.00 -1.53% 64.40 55 64.50 169 14.60
2016-10-17 2105 4920064 2731 314371192 64.40 64.40 63.50 63.80 0.60 -0.93% 63.80 30 63.90 26 14.47
2016-10-18 2105 5569220 2927 355820312 63.80 64.20 63.50 64.10 0.30 0.47% 64.00 28 64.10 38 14.54
2016-10-19 2105 7900606 5250 521031447 64.10 66.50 64.00 66.10 2.00 3.12% 66.00 703 66.10 53 14.99
2016-10-20 2105 6849554 3285 453840534 66.00 66.70 65.60 65.60 0.50 -0.76% 65.60 161 65.70 10 14.88
2016-10-21 2105 6689530 3766 443290018 65.60 66.70 65.40 65.90 0.30 0.46% 65.90 199 66.00 7 14.94
2016-10-24 2105 2279142 978 150183552 66.00 66.20 65.80 65.90 0.00 0% 65.90 93 66.00 51 14.94
2016-10-25 2105 2996929 1753 196346256 65.70 65.90 65.20 65.20 0.70 -1.06% 65.20 144 65.30 34 14.78
2016-10-26 2105 3194333 1816 208429945 65.20 66.10 64.70 64.70 0.50 -0.77% 64.70 363 64.90 143 14.67
2016-10-27 2105 5136512 2755 330129923 64.60 64.70 64.00 64.00 0.70 -1.08% 64.00 529 64.10 97 14.51
2016-10-28 2105 4516071 2598 292299490 64.10 65.40 64.10 64.80 0.80 1.25% 64.70 13 64.80 101 14.69
2016-10-31 2105 4090263 2565 264276959 64.20 65.00 64.00 64.30 0.50 -0.77% 64.30 140 64.40 8 14.58
2016-11-01 2105 3401590 2266 221117750 64.20 65.40 64.20 65.20 0.90 1.4% 65.20 81 65.30 69 14.78
2016-11-02 2105 2356685 1381 152252776 64.60 65.00 64.50 64.50 0.70 -1.07% 64.40 117 64.50 61 14.63
2016-11-03 2105 2720493 1478 176132494 64.50 65.10 64.50 64.50 0.00 0% 64.50 169 64.60 4 14.63
2016-11-04 2105 2234100 1349 144060742 64.60 64.80 64.30 64.50 0.00 0% 64.50 2 64.60 124 14.63
2016-11-07 2105 3046372 1683 198453132 64.90 65.50 64.60 64.90 0.40 0.62% 64.90 163 65.00 105 14.72
2016-11-08 2105 2812003 1984 184161688 65.20 65.60 65.20 65.60 0.70 1.08% 65.50 43 65.60 87 14.88
2016-11-09 2105 5969682 3118 386377116 65.90 66.20 64.00 64.40 1.20 -1.83% 64.30 28 64.40 29 14.60
2016-11-10 2105 3294777 1883 215959767 65.20 65.90 64.90 65.80 1.40 2.17% 65.70 31 65.80 94 14.99
2016-11-11 2105 19884243 8897 1226633558 63.00 63.20 60.50 60.60 5.20 -7.9% 60.50 1405 60.60 5 13.80
2016-11-14 2105 8659406 4444 520504894 61.30 61.30 59.60 59.60 1.00 -1.65% 59.60 118 59.70 105 13.58
2016-11-15 2105 7443796 4562 439934513 59.20 59.70 58.60 58.60 1.00 -1.68% 58.60 176 58.70 1 13.35
2016-11-16 2105 9258826 4277 551977515 58.70 60.10 58.70 60.00 1.40 2.39% 59.90 8 60.00 62 13.67
2016-11-17 2105 8411755 4366 495554814 59.20 59.50 58.50 58.50 1.50 -2.5% 58.50 353 58.60 6 13.33
2016-11-18 2105 5161555 3033 302818159 58.60 59.10 58.30 58.90 0.40 0.68% 58.90 39 59.10 73 13.42
2016-11-21 2105 5384286 3147 315489599 58.90 58.90 58.50 58.50 0.40 -0.68% 58.50 2490 58.60 41 13.33
2016-11-22 2105 4274518 2564 252323795 58.60 59.40 58.50 59.00 0.50 0.85% 59.00 525 59.10 24 13.44
2016-11-23 2105 2934902 2049 173281582 59.10 59.40 58.80 59.00 0.00 0% 59.00 31 59.10 105 13.44
2016-11-24 2105 2195921 1470 130192678 59.00 59.50 58.90 59.20 0.20 0.34% 59.20 41 59.30 11 13.49
2016-11-25 2105 1596946 1076 94795271 59.20 59.50 59.10 59.40 0.20 0.34% 59.40 17 59.50 180 13.53
2016-11-28 2105 3539380 2102 213571849 59.50 60.70 59.50 60.60 1.20 2.02% 60.60 180 60.70 67 13.80
2016-11-29 2105 5665096 2611 341707512 60.70 61.00 59.40 59.40 1.20 -1.98% 59.40 329 59.50 86 13.53
2016-11-30 2105 8644187 3331 515235620 59.00 60.00 59.00 60.00 0.60 1.01% 59.90 3 60.00 78 13.67
2016-12-01 2105 5978638 3776 355357506 59.80 60.10 58.90 59.80 0.20 -0.33% 59.70 39 59.80 119 13.62
2016-12-02 2105 6815413 3879 412089038 59.80 60.80 59.50 60.80 1.00 1.67% 60.70 2 60.80 220 13.85
2016-12-05 2105 4206300 2220 254588599 60.70 60.80 60.20 60.50 0.30 -0.49% 60.50 838 60.60 46 13.78
2016-12-06 2105 4959449 2418 300323600 60.60 60.70 60.30 60.70 0.20 0.33% 60.60 8 60.70 113 13.83
2016-12-07 2105 3364003 1777 203536776 60.70 60.70 60.30 60.40 0.30 -0.49% 60.40 122 60.50 25 13.76
2016-12-08 2105 4626106 3082 281235321 60.70 61.00 60.50 61.00 0.60 0.99% 60.90 1 61.00 128 13.90
2016-12-09 2105 4233428 2117 257084960 61.00 61.10 60.50 60.70 0.30 -0.49% 60.60 36 60.70 42 13.83
2016-12-12 2105 5423796 3219 330167256 61.20 61.30 60.40 61.00 0.30 0.49% 61.00 138 61.10 120 13.90
2016-12-13 2105 4835388 2881 295076839 61.00 61.40 60.60 60.80 0.20 -0.33% 60.70 63 60.80 14 13.85
2016-12-14 2105 4821686 2518 292002530 60.70 61.00 60.50 60.50 0.30 -0.49% 60.50 1803 60.70 47 13.78
2016-12-15 2105 3272988 1760 197927868 60.20 60.80 60.20 60.50 0.00 0% 60.50 135 60.60 1 13.78
2016-12-16 2105 6631607 2895 396850391 60.40 60.50 59.30 59.30 1.20 -1.98% 59.30 207 59.40 4 13.51
2016-12-19 2105 5020376 2337 302517278 59.00 60.60 58.90 60.60 1.30 2.19% 60.50 447 60.60 33 13.80
2016-12-20 2105 4115655 2480 245948930 60.20 60.50 59.50 59.60 1.00 -1.65% 59.60 179 59.70 53 13.58
2016-12-21 2105 3227218 1439 192776580 59.60 60.00 59.50 59.50 0.10 -0.17% 59.50 381 59.80 8 13.55
2016-12-22 2105 1860016 1018 110370447 59.60 59.80 59.20 59.20 0.30 -0.5% 59.20 116 59.40 102 13.49
2016-12-23 2105 2081307 1243 123107692 59.10 59.40 59.00 59.00 0.20 -0.34% 59.00 724 59.10 1 13.44
2016-12-26 2105 809479 605 48010135 59.00 59.70 59.00 59.40 0.40 0.68% 59.30 22 59.40 35 13.53
2016-12-27 2105 988485 645 58952446 59.70 59.80 59.30 59.60 0.20 0.34% 59.50 121 59.60 26 13.58
2016-12-28 2105 1846713 1098 110672780 59.60 60.10 59.60 60.00 0.40 0.67% 59.90 17 60.00 5 13.67
2016-12-29 2105 2645713 1185 159350581 59.80 60.50 59.60 60.30 0.30 0.5% 60.20 49 60.30 75 13.74
2016-12-30 2105 2681817 1441 162813584 60.60 60.90 60.40 60.80 0.50 0.83% 60.70 19 60.80 114 13.85