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　　　47.15
0
0%		48.20
1.05
2.23%		48.60
0.4
0.83%		46.80
-1.8
-3.7%		47.55
0.75
1.6%		 　47.95
0.4
0.84%		47.05
-0.9
-1.88%		46.25
-0.8
-1.7%		46.60
0.35
0.76%		45.95
-0.65
-1.39%		 　46.40
0.45
0.98%		46.55
0.15
0.32%		45.80
-0.75
-1.61%		45.65
-0.15
-0.33%		45.75
0.1
0.22%		 　45.95
0.2
0.44%		45.15
-0.8
-1.74%		45.30
0.15
0.33%		46.45
1.15
2.54%		47.25
0.8
1.72%		47.70
0.45
0.95%		 46.71
2 月　47.45
-0.25
-0.52%		46.60
-0.85
-1.79%		 　　　　　　　　　　47.00
0.4
0.86%		47.45
0.45
0.96%		47.70
0.25
0.53%		47.30
-0.4
-0.84%		47.90
0.6
1.27%		 　47.75
-0.15
-0.31%		48.00
0.25
0.52%		47.65
-0.35
-0.73%		48.50
0.85
1.78%		48.60
0.1
0.21%		 48.03
3 月49.20
0.6
1.23%		49.30
0.1
0.2%		49.80
0.5
1.01%		49.35
-0.45
-0.9%		 　49.75
0.4
0.81%		49.30
-0.45
-0.9%		48.75
-0.55
-1.12%		49.85
1.1
2.26%		51.10
1.25
2.51%		 　51.70
0.6
1.17%		50.30
-1.4
-2.71%		51.00
0.7
1.39%		50.90
-0.1
-0.2%		51.70
0.8
1.57%		 　51.90
0.2
0.39%		52.00
0.1
0.19%		52.00
0
0%		51.90
-0.1
-0.19%		51.00
-0.9
-1.73%		 　51.20
0.2
0.39%		51.30
0.1
0.2%		51.40
0.1
0.19%		51.20
-0.2
-0.39%		50.76
4 月50.80
-0.4
-0.78%		 　　　50.40
-0.4
-0.79%		50.40
0
0%		50.10
-0.3
-0.6%		 　51.80
1.7
3.39%		51.70
-0.1
-0.19%		52.40
0.7
1.35%		54.10
1.7
3.24%		55.30
1.2
2.22%		 　55.00
-0.3
-0.54%		56.70
1.7
3.09%		57.40
0.7
1.23%		57.40
0
0%		55.80
-1.6
-2.79%		 　56.40
0.6
1.08%		57.10
0.7
1.24%		57.10
0
0%		56.40
-0.7
-1.23%		56.20
-0.2
-0.35%		 54.32
5 月　　56.00
-0.2
-0.36%		55.30
-0.7
-1.25%		54.30
-1
-1.81%		53.80
-0.5
-0.92%		 　54.60
0.8
1.49%		54.60
0
0%		55.20
0.6
1.1%		56.00
0.8
1.45%		50.70
-5.3
-9.46%		 　52.00
1.3
2.56%		52.30
0.3
0.58%		52.10
-0.2
-0.38%		51.00
-1.1
-2.11%		51.50
0.5
0.98%		 　51.30
-0.2
-0.39%		51.90
0.6
1.17%		52.10
0.2
0.39%		51.80
-0.3
-0.58%		52.50
0.7
1.35%		 　52.50
0
0%		52.00
-0.5
-0.95%		52.96
6 月52.00
0
0%		52.20
0.2
0.38%		52.50
0.3
0.57%		52.70
0.2
0.38%		 51.00
-1.7
-3.23%		51.90
0.9
1.76%		51.50
-0.4
-0.77%		 　　　51.10
-0.4
-0.78%		50.40
-0.7
-1.37%		52.10
1.7
3.37%		51.00
-1.1
-2.11%		51.70
0.7
1.37%		 　51.50
-0.2
-0.39%		51.30
-0.2
-0.39%		52.00
0.7
1.36%		51.80
-0.2
-0.38%		50.60
-1.2
-2.32%		 　50.70
0.1
0.2%		50.80
0.1
0.2%		51.00
0.2
0.39%		51.10
0.1
0.2%		 51.42
7 月51.70
0.6
1.17%		 　51.20
-0.5
-0.97%		 50.50
-0.7
-1.37%		50.60
0.1
0.2%		 　　50.80
0.2
0.4%		50.70
-0.1
-0.2%		50.50
-0.2
-0.39%		50.50
0
0%		50.50
0
0%		 　50.80
0.3
0.59%		51.00
0.2
0.39%		50.70
-0.3
-0.59%		51.90
1.2
2.37%		51.60
-0.3
-0.58%		 　51.50
-0.1
-0.19%		51.20
-0.3
-0.58%		51.10
-0.1
-0.2%		50.70
-0.4
-0.78%		51.00
0.3
0.59%		 50.97
8 月51.00
0
0%		51.20
0.2
0.39%		51.50
0.3
0.59%		51.60
0.1
0.19%		52.70
1.1
2.13%		 　52.80
0.1
0.19%		52.60
-0.2
-0.38%		53.30
0.7
1.33%		53.00
-0.3
-0.56%		52.90
-0.1
-0.19%		 　52.70
-0.2
-0.38%		52.60
-0.1
-0.19%		52.60
0
0%		52.70
0.1
0.19%		52.50
-0.2
-0.38%		 　52.50
0
0%		52.40
-0.1
-0.19%		52.40
0
0%		52.80
0.4
0.76%		53.20
0.4
0.76%		 　53.10
-0.1
-0.19%		53.00
-0.1
-0.19%		50.20
-2.8
-5.28%		52.46
9 月50.10
-0.1
-0.2%		50.20
0.1
0.2%		 　50.40
0.2
0.4%		50.60
0.2
0.4%		50.80
0.2
0.4%		50.80
0
0%		50.60
-0.2
-0.39%		50.50
-0.1
-0.2%		 49.85
-0.65
-1.29%		49.55
-0.3
-0.6%		50.10
0.55
1.11%		 　　　50.00
-0.1
-0.2%		50.00
0
0%		51.00
1
2%		50.20
-0.8
-1.57%		50.10
-0.1
-0.2%		 　50.00
-0.1
-0.2%		 　50.00
0
0%		49.95
-0.05
-0.1%		 50.19
10 月　　49.85
-0.1
-0.2%		49.75
-0.1
-0.2%		49.95
0.2
0.4%		49.95
0
0%		49.80
-0.15
-0.3%		 　　49.60
-0.2
-0.4%		49.30
-0.3
-0.6%		49.05
-0.25
-0.51%		48.45
-0.6
-1.22%		 　48.00
-0.45
-0.93%		48.30
0.3
0.63%		48.75
0.45
0.93%		48.60
-0.15
-0.31%		49.60
1
2.06%		 　48.75
-0.85
-1.71%		48.50
-0.25
-0.51%		48.45
-0.05
-0.1%		48.30
-0.15
-0.31%		48.30
0
0%		 48.30
0
0%		48.9
11 月48.80
0.5
1.04%		48.50
-0.3
-0.61%		48.50
0
0%		48.10
-0.4
-0.82%		 　47.85
-0.25
-0.52%		48.00
0.15
0.31%		47.00
-1
-2.08%		47.50
0.5
1.06%		46.20
-1.3
-2.74%		 　46.00
-0.2
-0.43%		46.30
0.3
0.65%		46.60
0.3
0.65%		46.25
-0.35
-0.75%		46.05
-0.2
-0.43%		 　46.40
0.35
0.76%		46.90
0.5
1.08%		46.90
0
0%		46.15
-0.75
-1.6%		46.20
0.05
0.11%		 　46.40
0.2
0.43%		46.15
-0.25
-0.54%		46.40
0.25
0.54%		 46.9
12 月46.50
0.1
0.22%		46.60
0.1
0.22%		 　46.75
0.15
0.32%		47.15
0.4
0.86%		47.50
0.35
0.74%		47.90
0.4
0.84%		48.25
0.35
0.73%		 　48.65
0.4
0.83%		48.30
-0.35
-0.72%		48.35
0.05
0.1%		48.00
-0.35
-0.72%		48.05
0.05
0.1%		 　48.50
0.45
0.94%		48.50
0
0%		48.90
0.4
0.82%		48.30
-0.6
-1.23%		48.00
-0.3
-0.62%		 　47.70
-0.3
-0.63%		47.75
0.05
0.1%		47.80
0.05
0.1%		47.80
0
0%		48.60
0.8
1.67%		　47.9

說明:最高漲幅:3.39%最低跌幅:-9.46% 最高價:57.40最低價:45.15平均價:50.17,灰色底表示週末,漲142天(67.15)元,跌130天(-61.1)元,平盤31天
3%=9,2%=13,1%=70,0%=81,-0%=1,-1%=1,-2%=1,-3%=5,-4%=15,-5%=53,-6%=54,

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 2106 690309 547 32760741 48.40 48.55 47.15 47.15 1.25 0% 47.15 19 47.20 3 11.04
2016-01-05 2106 597753 507 28739661 47.20 48.30 47.20 48.20 1.05 2.23% 48.15 3 48.20 6 11.29
2016-01-06 2106 678660 522 32846406 48.20 48.70 47.95 48.60 0.40 0.83% 48.50 7 48.60 22 11.38
2016-01-07 2106 1157400 968 54264359 48.40 48.40 45.95 46.80 1.80 -3.7% 46.60 20 46.80 13 10.96
2016-01-08 2106 671670 608 31955904 46.50 47.90 46.50 47.55 0.75 1.6% 47.55 9 47.70 4 11.14
2016-01-11 2106 621868 521 29633336 47.40 48.00 46.75 47.95 0.40 0.84% 47.75 4 47.95 11 11.23
2016-01-12 2106 962170 722 45153972 48.00 48.20 46.60 47.05 0.90 -1.88% 47.00 1 47.05 3 11.02
2016-01-13 2106 944967 630 44230062 47.80 47.80 46.25 46.25 0.80 -1.7% 46.25 11 46.50 1 10.83
2016-01-14 2106 1106994 806 51263462 46.00 46.90 45.30 46.60 0.35 0.76% 46.55 1 46.60 5 10.91
2016-01-15 2106 547611 317 25353456 46.50 46.95 45.55 45.95 0.65 -1.39% 45.95 9 46.20 5 10.76
2016-01-18 2106 429047 280 19829531 45.00 46.70 45.00 46.40 0.45 0.98% 46.35 63 46.40 8 10.87
2016-01-19 2106 379298 278 17594616 46.50 46.70 46.05 46.55 0.15 0.32% 46.55 31 46.65 11 10.90
2016-01-20 2106 487535 257 22410030 46.75 46.85 45.70 45.80 0.75 -1.61% 45.70 7 45.90 1 10.73
2016-01-21 2106 486681 419 22196368 45.65 46.10 45.30 45.65 0.15 -0.33% 45.60 2 45.65 17 10.69
2016-01-22 2106 430373 287 19719728 45.65 46.15 45.65 45.75 0.10 0.22% 45.75 218 45.85 4 10.71
2016-01-25 2106 423753 342 19553145 46.00 46.45 45.80 45.95 0.20 0.44% 45.95 2 46.15 88 10.76
2016-01-26 2106 599872 499 27229263 45.90 45.95 45.15 45.15 0.80 -1.74% 45.15 24 45.25 3 10.57
2016-01-27 2106 426753 368 19370207 45.60 45.75 45.10 45.30 0.15 0.33% 45.30 37 45.50 2 10.61
2016-01-28 2106 1108510 532 51261130 45.50 46.45 45.50 46.45 1.15 2.54% 46.25 57 46.45 7 10.88
2016-01-29 2106 796676 472 37311635 46.30 47.30 46.25 47.25 0.80 1.72% 47.20 2 47.25 12 11.07
2016-01-30 2106 414282 189 19741170 47.25 47.80 47.15 47.70 0.45 0.95% 47.60 8 47.70 9 11.17
2016-02-02 2106 379784 328 18050394 47.70 47.80 47.15 47.45 0.25 -0.52% 47.45 5 47.50 11 11.11
2016-02-03 2106 1078885 643 50316545 47.40 47.40 46.00 46.60 0.85 -1.79% 46.60 32 46.80 1 10.91
2016-02-15 2106 473769 424 22133607 45.90 47.20 45.90 47.00 0.40 0.86% 46.75 39 47.00 8 11.01
2016-02-16 2106 300647 277 14271688 47.00 47.75 47.00 47.45 0.45 0.96% 47.45 4 47.50 3 11.11
2016-02-17 2106 521428 387 24825604 47.90 47.90 47.45 47.70 0.25 0.53% 47.70 9 47.75 13 11.17
2016-02-18 2106 893768 631 42454097 47.90 47.95 47.15 47.30 0.40 -0.84% 47.30 17 47.35 1 11.08
2016-02-19 2106 521430 420 24822985 47.20 47.90 47.20 47.90 0.60 1.27% 47.80 1 47.90 2 11.22
2016-02-22 2106 449942 357 21550316 48.35 48.35 47.60 47.75 0.15 -0.31% 47.75 22 47.85 2 11.18
2016-02-23 2106 323472 238 15517606 47.90 48.05 47.80 48.00 0.25 0.52% 47.90 5 48.00 60 11.24
2016-02-24 2106 340174 265 16251615 47.90 47.95 47.65 47.65 0.35 -0.73% 47.65 9 47.90 2 11.16
2016-02-25 2106 824432 556 39813779 47.65 48.60 47.65 48.50 0.85 1.78% 48.50 5 48.55 1 11.36
2016-02-26 2106 948619 526 46329425 48.70 49.20 48.50 48.60 0.10 0.21% 48.60 51 48.70 5 11.38
2016-03-01 2106 536613 374 26307115 48.80 49.20 48.80 49.20 0.60 1.23% 49.15 2 49.20 33 11.52
2016-03-02 2106 747336 560 36935903 49.70 49.70 49.30 49.30 0.10 0.2% 49.25 20 49.30 2 11.55
2016-03-03 2106 1330265 846 66552437 49.40 50.50 49.40 49.80 0.50 1.01% 49.80 1 49.85 7 11.66
2016-03-04 2106 701141 481 34751260 50.00 50.10 49.35 49.35 0.45 -0.9% 49.35 34 49.70 8 11.56
2016-03-07 2106 1158983 870 57788894 49.35 50.50 49.35 49.75 0.40 0.81% 49.70 1 49.75 10 11.65
2016-03-08 2106 765494 632 37631096 49.70 50.00 48.75 49.30 0.45 -0.9% 49.20 12 49.30 4 11.55
2016-03-09 2106 783627 556 38352890 49.30 49.90 48.60 48.75 0.55 -1.12% 48.75 6 48.80 26 11.42
2016-03-10 2106 875967 604 43373947 48.95 49.90 48.85 49.85 1.10 2.26% 49.75 6 49.85 7 11.67
2016-03-11 2106 1991734 1173 101144892 50.10 51.40 49.75 51.10 1.25 2.51% 51.10 1 51.20 21 11.97
2016-03-14 2106 2039611 1343 105423295 51.70 52.20 51.20 51.70 0.60 1.17% 51.60 97 51.70 1 12.11
2016-03-15 2106 1336651 867 67944326 51.60 51.60 50.00 50.30 1.40 -2.71% 50.30 5 50.50 2 11.78
2016-03-16 2106 438811 301 22321410 50.50 51.20 50.40 51.00 0.70 1.39% 50.80 8 51.00 17 11.94
2016-03-17 2106 1138726 758 58001632 51.10 51.20 50.50 50.90 0.10 -0.2% 50.90 11 51.00 18 11.92
2016-03-18 2106 1171718 708 60252391 51.00 51.70 50.90 51.70 0.80 1.57% 51.60 13 51.70 11 12.11
2016-03-21 2106 883813 626 46011819 51.80 52.40 51.70 51.90 0.20 0.39% 51.90 8 52.10 22 12.15
2016-03-22 2106 1086673 805 56235585 51.80 52.00 51.30 52.00 0.10 0.19% 51.90 2 52.00 45 12.18
2016-03-23 2106 929742 636 48517452 52.50 52.60 51.90 52.00 0.00 0% 51.90 24 52.00 4 12.18
2016-03-24 2106 747714 614 38758677 52.00 52.20 51.50 51.90 0.10 -0.19% 51.90 21 52.00 2 12.15
2016-03-25 2106 840785 551 43015835 51.80 52.10 50.60 51.00 0.90 -1.73% 50.90 2 51.00 16 11.94
2016-03-28 2106 846815 478 43497965 51.00 52.10 50.60 51.20 0.20 0.39% 51.20 43 51.30 2 11.99
2016-03-29 2106 721368 450 36996668 51.50 51.70 50.80 51.30 0.10 0.2% 51.10 16 51.30 13 12.70
2016-03-30 2106 378573 276 19440267 51.60 51.70 51.00 51.40 0.10 0.19% 51.30 3 51.40 9 12.72
2016-03-31 2106 486931 310 24927281 51.20 51.50 51.00 51.20 0.20 -0.39% 51.20 5 51.40 13 12.67
2016-04-01 2106 754383 501 38222751 51.10 51.30 50.40 50.80 0.40 -0.78% 50.70 4 50.80 20 12.57
2016-04-06 2106 412206 334 20751554 50.80 50.80 50.20 50.40 0.40 -0.79% 50.30 1 50.40 9 12.48
2016-04-07 2106 311130 221 15664943 50.40 50.60 50.10 50.40 0.00 0% 50.30 15 50.40 8 12.48
2016-04-08 2106 479126 302 23966900 50.00 50.20 49.75 50.10 0.30 -0.6% 50.00 59 50.10 11 12.40
2016-04-11 2106 2296425 971 118640582 50.00 52.10 50.00 51.80 1.70 3.39% 51.80 34 51.90 21 12.82
2016-04-12 2106 921048 666 47646160 51.80 52.00 51.50 51.70 0.10 -0.19% 51.60 20 51.70 4 12.80
2016-04-13 2106 1405691 961 73327783 51.70 52.50 51.60 52.40 0.70 1.35% 52.30 2 52.40 21 12.97
2016-04-14 2106 4555416 2206 246432054 52.70 55.30 52.50 54.10 1.70 3.24% 54.10 54 54.30 4 13.39
2016-04-15 2106 4960151 2718 273609305 54.20 55.80 54.20 55.30 1.20 2.22% 55.20 2 55.30 6 13.69
2016-04-18 2106 1515961 983 83944854 55.30 56.00 54.80 55.00 0.30 -0.54% 54.90 7 55.00 60 13.61
2016-04-19 2106 4187539 2414 236674375 55.60 57.00 55.50 56.70 1.70 3.09% 56.70 28 56.80 17 14.03
2016-04-20 2106 6759084 4029 389219264 57.00 58.40 56.20 57.40 0.70 1.23% 57.40 237 57.50 189 14.21
2016-04-21 2106 5255487 3213 299599687 57.80 57.90 56.30 57.40 0.00 0% 57.30 29 57.40 106 14.21
2016-04-22 2106 4199852 2836 237962926 57.50 58.30 55.40 55.80 1.60 -2.79% 55.80 11 55.90 28 13.81
2016-04-25 2106 1836178 1194 103670068 56.50 56.80 56.00 56.40 0.60 1.08% 56.30 16 56.40 2 13.96
2016-04-26 2106 3434150 1810 195714623 56.40 57.40 56.10 57.10 0.70 1.24% 57.10 32 57.20 6 14.13
2016-04-27 2106 2123432 1266 121050682 56.60 57.40 56.60 57.10 0.00 0% 57.10 7 57.20 2 14.13
2016-04-28 2106 1857239 1306 105646884 57.50 57.60 56.10 56.40 0.70 -1.23% 56.30 73 56.50 2 13.96
2016-04-29 2106 2042718 1282 114514829 55.50 56.60 55.50 56.20 0.20 -0.35% 56.20 79 56.30 1 13.91
2016-05-03 2106 1573527 1255 88349500 56.20 56.90 55.20 56.00 0.20 -0.36% 56.00 49 56.20 82 13.86
2016-05-04 2106 2094055 1574 115381125 55.60 56.00 54.30 55.30 0.70 -1.25% 55.20 20 55.30 54 13.69
2016-05-05 2106 2153811 1441 117607727 54.70 56.20 53.80 54.30 1.00 -1.81% 54.30 19 54.40 50 13.44
2016-05-06 2106 1189279 852 64039707 54.80 54.80 53.10 53.80 0.50 -0.92% 53.80 3 53.90 32 13.32
2016-05-09 2106 1737867 1156 94862470 54.30 55.30 53.70 54.60 0.80 1.49% 54.50 20 54.60 1 13.51
2016-05-10 2106 1351757 982 73297004 54.30 54.60 53.80 54.60 0.00 0% 54.60 7 54.70 51 13.51
2016-05-11 2106 1452635 1081 79630925 54.60 55.50 54.20 55.20 0.60 1.1% 55.00 2 55.20 14 13.66
2016-05-12 2106 2468360 1670 136880777 54.80 56.00 54.50 56.00 0.80 1.45% 56.00 6 56.10 45 13.56
2016-05-13 2106 6559626 3909 338380552 54.50 55.00 50.50 50.70 5.30 -9.46% 50.70 96 50.80 3 12.28
2016-05-16 2106 1988721 1391 102810292 50.80 52.40 50.80 52.00 1.30 2.56% 52.00 1 52.10 25 12.59
2016-05-17 2106 852442 635 44542613 51.60 52.80 51.60 52.30 0.30 0.58% 52.30 12 52.40 11 12.66
2016-05-18 2106 1861948 1541 96129685 52.60 52.60 51.30 52.10 0.20 -0.38% 52.00 6 52.10 35 12.62
2016-05-19 2106 1121784 842 57543734 52.00 52.20 50.90 51.00 1.10 -2.11% 51.00 7 51.10 4 12.35
2016-05-20 2106 565517 468 28979169 51.20 51.60 51.00 51.50 0.50 0.98% 51.30 2 51.50 13 12.47
2016-05-23 2106 1378676 1072 70835865 51.50 51.70 50.90 51.30 0.20 -0.39% 51.20 41 51.30 15 12.42
2016-05-24 2106 865089 642 44698309 51.30 52.20 51.30 51.90 0.60 1.17% 51.70 1 51.90 5 12.57
2016-05-25 2106 1336800 621 69643800 52.10 52.40 51.80 52.10 0.20 0.39% 52.10 2 52.20 11 12.62
2016-05-26 2106 1268162 496 65729684 52.10 52.10 51.60 51.80 0.30 -0.58% 51.80 40 51.90 6 12.54
2016-05-27 2106 1399831 557 73420522 51.80 52.70 51.80 52.50 0.70 1.35% 52.50 131 52.60 25 12.71
2016-05-30 2106 571341 394 29855600 52.50 52.70 51.80 52.50 0.00 0% 52.50 36 52.60 23 12.71
2016-05-31 2106 923219 476 48006216 52.20 52.50 51.60 52.00 0.50 -0.95% 52.00 26 52.10 15 12.59
2016-06-01 2106 1186933 466 61821916 52.00 52.50 51.80 52.00 0.00 0% 52.00 24 52.10 19 12.59
2016-06-02 2106 1418593 767 74296016 52.00 52.90 52.00 52.20 0.20 0.38% 52.20 24 52.30 1 12.64
2016-06-03 2106 1197668 460 62959266 52.20 52.80 52.20 52.50 0.30 0.57% 52.40 82 52.50 13 12.71
2016-06-04 2106 630200 83 33189079 52.20 52.70 52.20 52.70 0.20 0.38% 52.60 3 52.70 10 12.76
2016-06-06 2106 1972380 1131 101131609 52.70 52.70 51.00 51.00 1.70 -3.23% 51.00 85 51.10 26 12.35
2016-06-07 2106 2041993 1279 105010529 51.20 51.90 51.00 51.90 0.90 1.76% 51.70 3 51.90 5 12.57
2016-06-08 2106 1419533 872 73028045 52.00 52.30 51.10 51.50 0.40 -0.77% 51.40 37 51.50 14 12.47
2016-06-13 2106 1317630 1109 67534430 51.70 51.90 50.70 51.10 0.40 -0.78% 51.00 10 51.10 4 12.37
2016-06-14 2106 1602525 989 80722550 50.70 50.80 50.10 50.40 0.70 -1.37% 50.30 8 50.40 23 12.20
2016-06-15 2106 2345348 1577 121614896 51.60 52.70 51.10 52.10 1.70 3.37% 52.10 24 52.20 1 12.62
2016-06-16 2106 1592403 961 82023727 52.10 52.20 51.00 51.00 1.10 -2.11% 51.00 52 51.20 6 12.35
2016-06-17 2106 1303056 727 67062983 51.40 51.80 51.10 51.70 0.70 1.37% 51.20 2 51.70 45 12.52
2016-06-20 2106 637585 492 32920520 51.80 51.90 51.50 51.50 0.20 -0.39% 51.50 55 51.70 15 12.47
2016-06-21 2106 436141 285 22438228 51.70 51.80 51.30 51.30 0.20 -0.39% 51.30 3 51.50 8 12.42
2016-06-22 2106 888473 551 46143396 51.70 52.40 51.40 52.00 0.70 1.36% 51.90 6 52.00 3 12.59
2016-06-23 2106 436127 314 22592438 51.90 52.00 51.60 51.80 0.20 -0.38% 51.80 13 51.90 1 12.54
2016-06-24 2106 1283741 727 65145012 51.80 51.80 50.30 50.60 1.20 -2.32% 50.60 1 50.70 11 12.25
2016-06-27 2106 394019 320 19968559 50.30 51.10 50.20 50.70 0.10 0.2% 50.70 23 50.80 2 12.28
2016-06-28 2106 674213 481 34154618 50.70 51.00 50.40 50.80 0.10 0.2% 50.80 16 50.90 1 12.30
2016-06-29 2106 317027 236 16190377 51.20 51.30 50.90 51.00 0.20 0.39% 51.00 33 51.10 2 12.35
2016-06-30 2106 306382 242 15704311 51.00 51.50 51.00 51.10 0.10 0.2% 51.10 46 51.40 16 12.37
2016-07-01 2106 469421 380 24198648 51.50 51.70 51.30 51.70 0.60 1.17% 51.50 11 51.70 47 12.52
2016-07-04 2106 662755 526 33876226 51.90 51.90 50.90 51.20 0.50 -0.97% 51.20 8 51.30 22 12.40
2016-07-06 2106 614963 479 31080122 50.90 50.90 50.40 50.50 0.40 -1.37% 50.40 58 50.50 20 12.23
2016-07-07 2106 758823 570 38351256 50.60 50.90 50.30 50.60 0.10 0.2% 50.60 15 50.70 7 12.25
2016-07-11 2106 688631 573 35001719 50.80 51.10 50.60 50.80 0.20 0.4% 50.80 45 50.90 23 12.30
2016-07-12 2106 530024 411 26905608 50.90 50.90 50.60 50.70 0.10 -0.2% 50.70 3 50.80 10 12.28
2016-07-13 2106 1381290 765 69652442 50.80 50.90 50.20 50.50 0.20 -0.39% 50.50 9 50.60 32 12.23
2016-07-14 2106 707071 449 35616880 50.60 50.60 50.20 50.50 0.00 0% 50.40 12 50.50 31 12.23
2016-07-15 2106 1105336 824 55811262 50.80 50.80 50.40 50.50 0.00 0% 50.50 48 50.60 23 12.23
2016-07-18 2106 1056131 573 53531546 50.60 50.90 50.50 50.80 0.30 0.59% 50.70 32 50.80 42 12.30
2016-07-19 2106 1426612 641 72438612 50.90 51.00 50.60 51.00 0.20 0.39% 50.90 25 51.00 23 12.35
2016-07-20 2106 1256555 583 63706389 50.90 51.00 50.50 50.70 0.30 -0.59% 50.70 124 50.80 1 12.28
2016-07-21 2106 2461488 1317 126410326 50.90 52.00 50.70 51.90 1.20 2.37% 51.80 19 51.90 27 12.57
2016-07-22 2106 1136707 906 58608030 51.90 51.90 51.30 51.60 0.30 -0.58% 51.60 89 51.70 12 12.49
2016-07-25 2106 738452 470 37986786 51.70 52.00 51.00 51.50 0.10 -0.19% 51.30 45 51.50 18 12.47
2016-07-26 2106 1124297 541 57582995 51.50 51.50 50.90 51.20 0.30 -0.58% 51.20 88 51.40 45 12.40
2016-07-27 2106 1244146 675 63703246 51.20 51.40 51.00 51.10 0.10 -0.2% 51.10 14 51.20 71 12.37
2016-07-28 2106 1350187 656 68630354 51.10 51.20 50.60 50.70 0.40 -0.78% 50.70 21 50.80 33 12.28
2016-07-29 2106 683763 245 34890855 50.70 51.00 50.70 51.00 0.30 0.59% 50.90 6 51.00 56 12.35
2016-08-01 2106 661803 376 33726053 51.00 51.30 50.80 51.00 0.00 0% 51.00 1 51.10 14 12.35
2016-08-02 2106 854774 425 43845120 51.00 51.70 50.80 51.20 0.20 0.39% 51.20 58 51.40 41 12.40
2016-08-03 2106 1086010 529 55732609 51.00 51.50 51.00 51.50 0.30 0.59% 51.40 1 51.50 41 12.47
2016-08-04 2106 946679 559 48878629 51.50 51.80 51.40 51.60 0.10 0.19% 51.60 33 51.70 23 12.49
2016-08-05 2106 2706748 1281 142347264 51.60 53.00 51.50 52.70 1.10 2.13% 52.60 15 52.70 127 12.76
2016-08-08 2106 1737891 912 91899947 52.90 53.20 52.70 52.80 0.10 0.19% 52.80 70 52.90 3 12.78
2016-08-09 2106 958247 581 50511160 52.80 53.10 52.50 52.60 0.20 -0.38% 52.50 107 52.70 60 12.74
2016-08-10 2106 1133859 722 60144427 52.90 53.30 52.70 53.30 0.70 1.33% 53.30 6 53.40 22 12.91
2016-08-11 2106 1150361 684 60702818 53.00 53.20 52.40 53.00 0.30 -0.56% 52.90 2 53.00 51 12.83
2016-08-12 2106 991425 581 52600590 53.50 53.50 52.70 52.90 0.10 -0.19% 52.90 8 53.00 51 12.75
2016-08-15 2106 670871 396 35367407 52.90 52.90 52.60 52.70 0.20 -0.38% 52.60 51 52.70 38 12.70
2016-08-16 2106 601829 355 31598793 52.60 53.00 52.30 52.60 0.10 -0.19% 52.50 2 52.60 89 12.67
2016-08-17 2106 648369 457 33964665 52.40 52.70 52.10 52.60 0.00 0% 52.60 21 52.70 52 12.67
2016-08-18 2106 1039078 642 54475103 52.40 52.90 52.20 52.70 0.10 0.19% 52.70 8 52.80 19 12.70
2016-08-19 2106 624059 376 32807894 52.90 52.90 52.30 52.50 0.20 -0.38% 52.40 39 52.60 34 12.65
2016-08-22 2106 718398 492 37589866 52.60 52.70 52.10 52.50 0.00 0% 52.40 1 52.50 170 12.65
2016-08-23 2106 635152 420 33302561 52.30 52.60 52.30 52.40 0.10 -0.19% 52.40 9 52.50 25 12.63
2016-08-24 2106 644126 417 33796398 52.60 52.70 52.30 52.40 0.00 0% 52.30 58 52.40 9 12.63
2016-08-25 2106 778529 555 40899811 52.40 52.80 52.20 52.80 0.40 0.76% 52.70 4 52.80 10 12.72
2016-08-26 2106 1897487 983 100496301 52.90 53.20 52.70 53.20 0.40 0.76% 53.10 21 53.20 67 12.82
2016-08-29 2106 1380608 767 73394075 53.20 53.30 53.00 53.10 0.10 -0.19% 53.10 43 53.20 14 12.80
2016-08-30 2106 2948574 1361 156085222 53.10 53.20 52.70 53.00 0.10 -0.19% 52.90 57 53.00 38 12.77
2016-08-31 2106 2442740 999 122331733 50.10 50.40 49.95 50.20 0.00 -5.28% 50.10 9 50.20 59 12.10
2016-09-01 2106 858750 481 42919250 50.20 50.30 49.60 50.10 0.10 -0.2% 50.00 1109 50.10 11 12.07
2016-09-02 2106 1331308 566 66857024 50.10 50.70 50.00 50.20 0.10 0.2% 50.20 7 50.30 48 12.10
2016-09-05 2106 605129 324 30440296 50.70 50.70 50.10 50.40 0.20 0.4% 50.30 4 50.40 15 12.14
2016-09-06 2106 582478 338 29418034 50.60 50.60 50.20 50.60 0.20 0.4% 50.50 80 50.70 51 12.19
2016-09-07 2106 684310 386 34712542 50.30 51.00 50.30 50.80 0.20 0.4% 50.70 38 50.80 9 12.24
2016-09-08 2106 541291 335 27452278 50.80 50.80 50.40 50.80 0.00 0% 50.80 346 50.90 29 12.24
2016-09-09 2106 305735 249 15446414 50.80 50.80 50.30 50.60 0.20 -0.39% 50.50 286 50.60 5 12.19
2016-09-10 2106 575811 173 29032106 50.00 50.60 50.00 50.50 0.10 -0.2% 50.40 249 50.50 3 12.17
2016-09-12 2106 965394 586 48154381 50.00 50.10 49.70 49.85 0.65 -1.29% 49.85 30 49.90 13 12.01
2016-09-13 2106 953209 454 47227795 49.80 49.90 49.35 49.55 0.30 -0.6% 49.55 13 49.60 3 11.94
2016-09-14 2106 488512 224 24347296 49.55 50.10 49.40 50.10 0.55 1.11% 50.00 13 50.10 11 12.07
2016-09-19 2106 753317 483 37688650 50.00 50.20 49.95 50.00 0.10 -0.2% 50.00 323 50.10 10 12.05
2016-09-20 2106 168951 143 8452500 50.00 50.20 49.95 50.00 0.00 0% 50.00 445 50.10 54 12.05
2016-09-21 2106 1151297 1008 58014953 50.10 51.00 50.10 51.00 1.00 2% 51.00 13 51.10 1 12.29
2016-09-22 2106 520512 314 26213346 51.10 51.10 50.00 50.20 0.80 -1.57% 50.20 15 50.30 8 12.10
2016-09-23 2106 496805 361 24911250 50.40 50.40 50.00 50.10 0.10 -0.2% 50.10 22 50.20 24 12.07
2016-09-26 2106 486672 235 24327250 50.10 50.10 49.90 50.00 0.10 -0.2% 50.00 313 50.10 16 12.05
2016-09-29 2106 576852 351 28847650 50.10 50.10 49.95 50.00 0.00 0% 50.00 288 50.10 10 12.05
2016-09-30 2106 981656 612 49027262 50.00 50.10 49.85 49.95 0.05 -0.1% 49.95 44 50.00 11 12.04
2016-10-03 2106 677129 433 33801435 50.00 50.20 49.80 49.85 0.10 -0.2% 49.85 29 49.90 12 12.01
2016-10-04 2106 580334 462 28868307 49.90 49.90 49.65 49.75 0.10 -0.2% 49.75 158 49.85 44 11.99
2016-10-05 2106 525774 420 26186432 49.75 49.95 49.60 49.95 0.20 0.4% 49.80 64 49.95 15 12.04
2016-10-06 2106 332249 369 16581403 49.95 50.00 49.80 49.95 0.00 0% 49.90 155 49.95 12 12.04
2016-10-07 2106 677025 438 33714850 49.95 50.00 49.70 49.80 0.15 -0.3% 49.80 79 49.85 1 12.00
2016-10-11 2106 543331 465 26879349 49.80 49.80 49.10 49.60 0.20 -0.4% 49.50 366 49.60 4 11.95
2016-10-12 2106 782598 595 38514901 49.60 49.60 49.10 49.30 0.30 -0.6% 49.30 42 49.45 2 11.88
2016-10-13 2106 1100728 736 53800897 49.30 49.30 48.30 49.05 0.25 -0.51% 49.05 58 49.10 4 11.82
2016-10-14 2106 872179 587 42336824 49.05 49.05 48.20 48.45 0.60 -1.22% 48.45 31 48.55 7 11.67
2016-10-17 2106 689879 491 33130121 48.20 48.45 47.95 48.00 0.45 -0.93% 48.00 32 48.10 2 11.57
2016-10-18 2106 526990 380 25423007 47.60 48.40 47.60 48.30 0.30 0.62% 48.25 16 48.30 17 11.64
2016-10-19 2106 448177 393 21844926 48.50 48.95 48.45 48.75 0.45 0.93% 48.75 10 48.80 20 11.75
2016-10-20 2106 338057 241 16458366 48.80 48.80 48.50 48.60 0.15 -0.31% 48.55 12 48.70 70 11.71
2016-10-21 2106 1144842 624 55731895 48.45 49.60 47.90 49.60 1.00 2.06% 49.50 1 49.60 19 11.95
2016-10-24 2106 411882 300 20066375 49.10 49.10 48.55 48.75 0.85 -1.71% 48.70 10 48.75 44 11.75
2016-10-25 2106 244430 189 11864118 48.75 48.75 48.50 48.50 0.25 -0.51% 48.50 475 48.55 15 11.69
2016-10-26 2106 580359 380 28108156 48.50 48.60 48.25 48.45 0.05 -0.1% 48.40 355 48.45 55 11.67
2016-10-27 2106 362350 281 17499795 48.45 48.45 48.20 48.30 0.15 -0.31% 48.30 325 48.35 17 11.64
2016-10-28 2106 275525 180 13314350 48.30 48.45 48.20 48.30 0.00 0% 48.30 196 48.35 2 11.64
2016-10-31 2106 388333 236 18722929 48.10 48.30 48.00 48.30 0.00 0% 48.20 6 48.30 65 11.64
2016-11-01 2106 365878 300 17772333 48.30 48.80 48.25 48.80 0.50 1.04% 48.75 1 48.80 20 11.76
2016-11-02 2106 392301 246 19036994 48.60 48.75 48.45 48.50 0.30 -0.61% 48.50 309 48.55 18 11.69
2016-11-03 2106 468706 314 22726926 48.10 48.70 48.10 48.50 0.00 0% 48.50 317 48.55 1 11.69
2016-11-04 2106 192708 154 9292751 48.50 48.50 48.10 48.10 0.40 -0.82% 48.10 1 48.20 5 11.59
2016-11-07 2106 332230 257 15931342 48.15 48.15 47.85 47.85 0.25 -0.52% 47.85 51 48.00 25 11.53
2016-11-08 2106 122960 133 5902930 47.90 48.15 47.90 48.00 0.15 0.31% 47.95 19 48.00 1 11.57
2016-11-09 2106 504767 397 23870199 48.30 48.30 46.60 47.00 1.00 -2.08% 46.95 5 47.00 5 11.33
2016-11-10 2106 265537 154 12639278 47.35 47.75 47.35 47.50 0.50 1.06% 47.50 13 47.60 56 11.45
2016-11-11 2106 363776 288 16901450 47.60 47.60 46.20 46.20 1.30 -2.74% 46.20 8 46.25 1 13.31
2016-11-14 2106 375374 227 17323388 45.40 46.45 45.40 46.00 0.20 -0.43% 45.95 10 46.00 1 13.26
2016-11-15 2106 341554 326 15791334 46.00 46.35 46.00 46.30 0.30 0.65% 46.20 20 46.30 4 13.34
2016-11-16 2106 543317 409 25202415 46.40 46.70 45.90 46.60 0.30 0.65% 46.50 3 46.60 44 13.43
2016-11-17 2106 304564 241 14052176 46.60 46.70 46.00 46.25 0.35 -0.75% 46.15 5 46.25 2 13.33
2016-11-18 2106 490205 333 22592850 46.25 46.25 46.00 46.05 0.20 -0.43% 46.05 30 46.10 27 13.27
2016-11-21 2106 405669 378 18811547 46.00 46.60 45.65 46.40 0.35 0.76% 46.35 29 46.40 10 13.37
2016-11-22 2106 527524 520 24673111 46.40 47.00 46.30 46.90 0.50 1.08% 46.75 6 46.90 1 13.52
2016-11-23 2106 417243 380 19583889 47.00 47.30 46.50 46.90 0.00 0% 46.85 14 46.90 24 13.52
2016-11-24 2106 791480 498 36647135 46.90 46.95 46.10 46.15 0.75 -1.6% 46.15 18 46.20 1 13.30
2016-11-25 2106 468402 353 21711811 46.95 46.95 46.20 46.20 0.05 0.11% 46.20 13 46.30 47 13.31
2016-11-28 2106 193278 174 8975892 46.15 46.60 46.10 46.40 0.20 0.43% 46.40 1 46.50 6 13.37
2016-11-29 2106 446041 335 20604282 46.40 46.50 46.10 46.15 0.25 -0.54% 46.15 9 46.20 22 13.30
2016-11-30 2106 1251698 503 58169333 46.75 46.90 46.30 46.40 0.25 0.54% 46.40 63 46.55 1 13.37
2016-12-01 2106 1023512 420 47690229 46.70 47.00 46.50 46.50 0.10 0.22% 46.50 20 46.65 6 13.40
2016-12-02 2106 1293366 535 60470281 46.50 47.15 46.50 46.60 0.10 0.22% 46.60 75 46.70 1 13.43
2016-12-05 2106 313750 177 14647909 46.90 46.95 46.60 46.75 0.15 0.32% 46.75 12 46.80 10 13.47
2016-12-06 2106 422310 333 19885207 47.00 47.25 46.80 47.15 0.40 0.86% 47.10 16 47.15 14 13.59
2016-12-07 2106 334101 279 15814343 47.25 47.55 47.15 47.50 0.35 0.74% 47.50 10 47.55 18 13.69
2016-12-08 2106 483637 350 23114237 47.75 47.90 47.60 47.90 0.40 0.84% 47.75 7 47.90 28 13.80
2016-12-09 2106 637477 440 30723926 47.90 48.45 47.60 48.25 0.35 0.73% 48.25 34 48.30 1 13.90
2016-12-12 2106 616690 414 30059276 48.80 49.00 48.25 48.65 0.40 0.83% 48.60 11 48.65 1 14.02
2016-12-13 2106 371891 264 18029325 48.40 48.70 48.30 48.30 0.35 -0.72% 48.30 21 48.45 6 13.92
2016-12-14 2106 278182 246 13472741 48.30 48.50 48.30 48.35 0.05 0.1% 48.35 20 48.45 18 13.93
2016-12-15 2106 238157 210 11443236 48.40 48.40 47.95 48.00 0.35 -0.72% 48.00 30 48.05 1 13.83
2016-12-16 2106 336143 234 16154563 48.00 48.30 47.80 48.05 0.05 0.1% 48.05 18 48.30 11 13.85
2016-12-19 2106 315826 256 15320122 48.05 48.65 48.05 48.50 0.45 0.94% 48.40 3 48.50 24 13.98
2016-12-20 2106 253851 217 12315811 48.20 48.70 48.20 48.50 0.00 0% 48.50 12 48.65 12 13.98
2016-12-21 2106 484943 331 23697559 48.80 49.00 48.50 48.90 0.40 0.82% 48.90 1 48.95 79 14.09
2016-12-22 2106 360464 207 17472473 49.00 49.00 48.20 48.30 0.60 -1.23% 48.25 13 48.30 60 13.92
2016-12-23 2106 305625 190 14707925 48.40 48.40 48.00 48.00 0.30 -0.62% 48.00 139 48.15 74 13.83
2016-12-26 2106 166275 153 7959429 48.00 48.20 47.70 47.70 0.30 -0.62% 47.70 14 47.75 2 13.75
2016-12-27 2106 109184 74 5215283 47.70 47.85 47.70 47.75 0.05 0.1% 47.70 497 47.75 51 13.76
2016-12-28 2106 122292 109 5844802 47.75 47.90 47.65 47.80 0.05 0.1% 47.80 7 47.85 2 13.78
2016-12-29 2106 233427 103 11157377 47.80 47.95 47.70 47.80 0.00 0% 47.80 76 47.85 6 13.78
2016-12-30 2106 496829 372 24041392 48.50 48.70 48.15 48.60 0.80 1.67% 48.50 12 48.60 4 14.01