創見(2451)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　81.50
0
0%		82.00
0.5
0.61%		81.30
-0.7
-0.85%		 　81.80
0.5
0.62%		81.00
-0.8
-0.98%		81.00
0
0%		80.90
-0.1
-0.12%		80.50
-0.4
-0.49%		 　80.10
-0.4
-0.5%		81.20
1.1
1.37%		81.20
0
0%		81.20
0
0%		81.50
0.3
0.37%		 　81.20
-0.3
-0.37%		81.30
0.1
0.12%		81.50
0.2
0.25%		81.30
-0.2
-0.25%		81.10
-0.2
-0.25%		 　81.50
0.4
0.49%		81.50
0
0%		81.00
-0.5
-0.61%		80.70
-0.3
-0.37%		81.19
2 月81.10
0.4
0.5%		 　81.20
0.1
0.12%		81.00
-0.2
-0.25%		81.40
0.4
0.49%		 　　　　　　　　　　86.00
4.6
5.65%		85.80
-0.2
-0.23%		85.60
-0.2
-0.23%		85.20
-0.4
-0.47%		84.50
-0.7
-0.82%		84.40
-0.1
-0.12%		 85.00
0.6
0.71%		84.80
-0.2
-0.24%		84.50
-0.3
-0.35%		 84.04
3 月84.50
0
0%		 　86.80
2.3
2.72%		88.40
1.6
1.84%		89.00
0.6
0.68%		91.40
2.4
2.7%		93.80
2.4
2.63%		 　93.20
-0.6
-0.64%		92.70
-0.5
-0.54%		93.50
0.8
0.86%		94.40
0.9
0.96%		97.90
3.5
3.71%		 　95.00
-2.9
-2.96%		96.00
1
1.05%		96.50
0.5
0.52%		95.50
-1
-1.04%		97.20
1.7
1.78%		 　97.20
0
0%		97.40
0.2
0.21%		97.50
0.1
0.1%		96.80
-0.7
-0.72%		97.00
0.2
0.21%		 94.05
4 月97.70
0.7
0.72%		97.40
-0.3
-0.31%		101.00
3.6
3.7%		 　　　101.50
0.5
0.5%		98.50
-3
-2.96%		98.20
-0.3
-0.3%		97.00
-1.2
-1.22%		97.90
0.9
0.93%		 　98.30
0.4
0.41%		98.50
0.2
0.2%		101.50
3
3.05%		98.80
-2.7
-2.66%		100.00
1.2
1.21%		 　103.00
3
3%		103.50
0.5
0.49%		103.50
0
0%		102.00
-1.5
-1.45%		100.50
-1.5
-1.47%		 　100.00
-0.5
-0.5%		102.00
2
2%		 100.22
5 月　102.00
0
0%		103.00
1
0.98%		 　103.00
0
0%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		100.50
-0.5
-0.5%		 　99.70
-0.8
-0.8%		98.40
-1.3
-1.3%		97.00
-1.4
-1.42%		98.00
1
1.03%		97.40
-0.6
-0.61%		 　97.10
-0.3
-0.31%		97.50
0.4
0.41%		97.50
0
0%		98.00
0.5
0.51%		97.00
-1
-1.02%		 　95.70
-1.3
-1.34%		94.00
-1.7
-1.78%		96.00
2
2.13%		95.80
-0.2
-0.21%		98.30
2.5
2.61%		98.73
6 月 　98.00
-0.3
-0.31%		97.20
-0.8
-0.82%		98.50
1.3
1.34%		97.40
-1.1
-1.12%		98.50
1.1
1.13%		 　98.20
-0.3
-0.3%		97.40
-0.8
-0.81%		 97.50
0.1
0.1%		94.60
-2.9
-2.97%		 　94.50
-0.1
-0.11%		94.00
-0.5
-0.53%		95.40
1.4
1.49%		98.00
2.6
2.73%		93.00
-5
-5.1%		 　94.40
1.4
1.51%		90.30
-4.1
-4.34%		92.40
2.1
2.33%		93.00
0.6
0.65%		93.00
0
0%		 95.77
7 月96.00
3
3.23%		98.30
2.3
2.4%		90.20
-8.1
-8.24%		86.70
-3.5
-3.88%		86.00
-0.7
-0.81%		 　88.20
2.2
2.56%		86.60
-1.6
-1.81%		86.80
0.2
0.23%		87.30
0.5
0.58%		89.00
1.7
1.95%		 　90.00
1
1.12%		90.20
0.2
0.22%		91.30
1.1
1.22%		90.50
-0.8
-0.88%		91.20
0.7
0.77%		 　91.00
-0.2
-0.22%		91.00
0
0%		90.00
-1
-1.1%		87.40
-2.6
-2.89%		88.50
1.1
1.26%		 　86.70
-1.8
-2.03%		87.70
1
1.15%		87.00
-0.7
-0.8%		89.39
8 月86.20
-0.8
-0.92%		86.50
0.3
0.35%		 　87.00
0.5
0.58%		87.20
0.2
0.23%		87.00
-0.2
-0.23%		85.60
-1.4
-1.61%		86.00
0.4
0.47%		 　86.00
0
0%		85.70
-0.3
-0.35%		87.30
1.6
1.87%		86.40
-0.9
-1.03%		87.10
0.7
0.81%		 　86.50
-0.6
-0.69%		85.90
-0.6
-0.69%		 85.40
-0.5
-0.58%		85.30
-0.1
-0.12%		 　85.50
0.2
0.23%		85.50
0
0%		85.20
-0.3
-0.35%		86.00
0.8
0.94%		88.30
2.3
2.67%		 86.3
9 月　88.00
-0.3
-0.34%		87.90
-0.1
-0.11%		88.00
0.1
0.11%		91.30
3.3
3.75%		90.20
-1.1
-1.2%		 　90.00
-0.2
-0.22%		91.00
1
1.11%		91.50
0.5
0.55%		91.50
0
0%		91.40
-0.1
-0.11%		91.00
-0.4
-0.44%		 91.80
0.8
0.88%		92.90
1.1
1.2%		93.30
0.4
0.43%		 　　　94.40
1.1
1.18%		93.50
-0.9
-0.95%		93.00
-0.5
-0.53%		93.50
0.5
0.54%		93.60
0.1
0.11%		 　93.10
-0.5
-0.53%		 91.7
10 月92.30
-0.8
-0.86%		93.30
1
1.08%		94.50
1.2
1.29%		94.50
0
0%		 　93.50
-1
-1.06%		93.50
0
0%		92.50
-1
-1.07%		 93.00
0.5
0.54%		 　91.90
-1.1
-1.18%		92.60
0.7
0.76%		91.90
-0.7
-0.76%		92.20
0.3
0.33%		92.90
0.7
0.76%		 　92.50
-0.4
-0.43%		92.80
0.3
0.32%		92.80
0
0%		93.20
0.4
0.43%		92.80
-0.4
-0.43%		 　92.90
0.1
0.11%		92.70
-0.2
-0.22%		93.00
0.3
0.32%		92.80
-0.2
-0.22%		92.89
11 月93.00
0.2
0.22%		 　92.50
-0.5
-0.54%		91.60
-0.9
-0.97%		92.20
0.6
0.66%		91.80
-0.4
-0.43%		91.80
0
0%		 　91.10
-0.7
-0.76%		90.80
-0.3
-0.33%		89.60
-1.2
-1.32%		88.90
-0.7
-0.78%		90.20
1.3
1.46%		 　86.40
-3.8
-4.21%		89.50
3.1
3.59%		89.00
-0.5
-0.56%		89.00
0
0%		88.10
-0.9
-1.01%		 　87.00
-1.1
-1.25%		89.30
2.3
2.64%		88.00
-1.3
-1.46%		88.70
0.7
0.8%		88.10
-0.6
-0.68%		 89.61
12 月　88.00
-0.1
-0.11%		87.30
-0.7
-0.8%		87.40
0.1
0.11%		86.50
-0.9
-1.03%		86.50
0
0%		 　88.10
1.6
1.85%		87.50
-0.6
-0.68%		86.50
-1
-1.14%		85.60
-0.9
-1.04%		84.90
-0.7
-0.82%		 　83.90
-1
-1.18%		83.30
-0.6
-0.72%		83.00
-0.3
-0.36%		82.20
-0.8
-0.96%		83.00
0.8
0.97%		 　83.50
0.5
0.6%		83.50
0
0%		84.00
0.5
0.6%		83.50
-0.5
-0.6%		83.60
0.1
0.12%		 　84.60
1
1.2%		85.70
1.1
1.3%		85.08

說明:最高漲幅:5.65%最低跌幅:-8.24% 最高價:103.50最低價:80.10平均價:90.85,灰色底表示週末,漲133天(145.5)元,跌146天(-130)元,平盤31天
6%=2,4%=4,3%=17,2%=12,1%=61,0%=68,-0%=1,-1%=1,-2%=4,-3%=5,-4%=6,-5%=51,-6%=78,

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
2013-01-02 2451 282697 237 22882757 81.00 81.50 80.20 81.50 0.70 0% 81.00 2 81.50 5 11.76
2013-01-03 2451 254019 188 20664853 81.50 82.00 80.80 82.00 0.50 0.61% 81.80 1 82.00 32 11.83
2013-01-04 2451 242212 213 19683128 82.00 82.00 81.00 81.30 0.70 -0.85% 81.30 4 81.40 9 11.73
2013-01-07 2451 238549 175 19403532 81.40 81.90 80.50 81.80 0.50 0.62% 81.50 10 81.90 13 11.80
2013-01-08 2451 209512 142 17042966 80.90 82.00 80.30 81.00 0.80 -0.98% 80.80 7 81.10 3 11.69
2013-01-09 2451 195777 149 15909147 81.50 81.90 80.90 81.00 0.00 0% 81.00 128 81.10 1 11.69
2013-01-10 2451 399042 331 32056787 79.80 81.00 79.60 80.90 0.10 -0.12% 80.80 3 80.90 13 11.67
2013-01-11 2451 245853 166 19734265 80.90 80.90 79.80 80.50 0.40 -0.49% 80.10 2 80.50 8 11.62
2013-01-14 2451 184343 147 14767940 80.40 81.00 79.50 80.10 0.40 -0.5% 80.10 4 80.20 1 11.56
2013-01-15 2451 365157 285 29508683 80.50 81.20 80.30 81.20 1.10 1.37% 81.00 55 81.20 15 11.72
2013-01-16 2451 450210 352 36566566 81.50 81.60 80.60 81.20 0.00 0% 81.20 29 81.30 12 11.72
2013-01-17 2451 376460 313 30640204 81.80 81.80 80.80 81.20 0.00 0% 81.20 82 81.30 9 11.72
2013-01-18 2451 162227 138 13153531 81.50 81.50 80.50 81.50 0.30 0.37% 81.20 4 81.50 1 11.76
2013-01-21 2451 118912 101 9620560 81.20 81.30 80.40 81.20 0.30 -0.37% 81.20 13 81.30 17 11.72
2013-01-22 2451 233157 163 18971284 80.90 81.90 80.50 81.30 0.10 0.12% 81.30 1 81.40 1 11.73
2013-01-23 2451 151100 114 12265328 81.30 81.50 80.60 81.50 0.20 0.25% 81.30 4 81.50 17 11.76
2013-01-24 2451 157677 142 12723471 80.70 81.30 80.20 81.30 0.20 -0.25% 81.30 5 81.40 8 11.73
2013-01-25 2451 284154 223 22958374 81.30 81.50 80.40 81.10 0.20 -0.25% 81.10 66 81.20 12 11.70
2013-01-28 2451 214222 127 17458370 81.10 81.80 81.10 81.50 0.40 0.49% 81.50 7 81.60 4 11.76
2013-01-29 2451 384237 320 31270318 82.00 82.00 81.00 81.50 0.00 0% 81.50 5 81.60 2 11.76
2013-01-30 2451 367182 322 29728403 81.80 81.80 80.50 81.00 0.50 -0.61% 80.80 5 81.00 59 11.69
2013-01-31 2451 810590 597 65346813 81.00 81.70 80.10 80.70 0.30 -0.37% 80.60 5 80.70 6 11.65
2013-02-01 2451 430700 305 34930157 80.70 81.70 80.20 81.10 0.40 0.5% 81.00 78 81.20 1 11.70
2013-02-04 2451 234660 210 19025360 81.40 81.50 80.70 81.20 0.10 0.12% 80.70 34 81.20 1 11.72
2013-02-05 2451 484527 249 39196521 80.50 81.00 80.50 81.00 0.20 -0.25% 80.90 7 81.00 22 11.69
2013-02-06 2451 842749 392 68506918 81.00 81.70 80.50 81.40 0.40 0.49% 81.30 2 81.40 11 11.75
2013-02-18 2451 1434642 1023 122101145 82.00 86.20 81.90 86.00 4.60 5.65% 85.90 2 86.00 63 12.41
2013-02-19 2451 926747 603 79749540 87.00 87.00 85.40 85.80 0.20 -0.23% 85.70 31 85.80 476 12.38
2013-02-20 2451 635779 422 54338299 86.40 86.70 84.90 85.60 0.20 -0.23% 85.50 4 85.60 316 12.35
2013-02-21 2451 711124 501 60686340 86.40 86.40 84.90 85.20 0.40 -0.47% 85.20 4 85.40 5 12.29
2013-02-22 2451 712829 510 60145048 85.00 85.00 84.10 84.50 0.70 -0.82% 84.30 22 84.50 133 12.19
2013-02-23 2451 161685 108 13665968 85.00 85.00 84.30 84.40 0.10 -0.12% 84.40 14 84.50 139 12.18
2013-02-25 2451 912837 486 77707723 85.60 85.70 84.80 85.00 0.60 0.71% 84.80 7 85.00 100 12.27
2013-02-26 2451 453959 363 38388640 84.30 85.50 84.10 84.80 0.20 -0.24% 84.30 6 84.80 18 12.24
2013-02-27 2451 687621 525 58217364 84.80 85.50 84.30 84.50 0.30 -0.35% 84.50 18 84.70 5 12.19
2013-03-01 2451 363322 250 30751077 84.90 85.40 84.40 84.50 0.00 0% 84.40 1 84.50 196 12.19
2013-03-04 2451 1344512 940 115807482 85.30 87.00 84.80 86.80 2.30 2.72% 86.70 2 86.80 16 12.53
2013-03-05 2451 1598787 896 141918756 87.50 89.60 87.50 88.40 1.60 1.84% 88.30 1 88.40 12 12.76
2013-03-06 2451 1033050 694 92367632 89.40 90.20 88.50 89.00 0.60 0.68% 88.60 10 89.00 29 12.84
2013-03-07 2451 1417647 886 128017377 90.00 91.40 89.30 91.40 2.40 2.7% 91.30 1 91.40 20 13.19
2013-03-08 2451 1708383 1016 160015200 92.50 94.50 92.50 93.80 2.40 2.63% 93.80 68 93.90 9 13.54
2013-03-11 2451 1736454 1023 162646322 94.70 95.00 92.50 93.20 0.60 -0.64% 93.20 2 93.50 7 13.45
2013-03-12 2451 966888 616 90103282 93.10 94.30 92.00 92.70 0.50 -0.54% 92.60 3 92.70 2 13.38
2013-03-13 2451 943905 627 87612965 93.10 94.20 91.50 93.50 0.80 0.86% 93.20 2 93.50 1 13.49
2013-03-14 2451 819154 643 76828903 93.00 94.90 92.30 94.40 0.90 0.96% 94.30 8 94.50 2 13.62
2013-03-15 2451 3947651 2532 389044946 96.00 101.00 96.00 97.90 3.50 3.71% 97.90 2 98.00 2 14.13
2013-03-18 2451 942689 705 90181583 97.10 97.10 94.60 95.00 2.90 -2.96% 95.00 2 95.20 4 13.71
2013-03-19 2451 810454 542 77911155 97.00 97.00 95.50 96.00 1.00 1.05% 96.00 29 96.10 1 13.85
2013-03-20 2451 2576819 1723 252087066 97.20 99.50 96.30 96.50 0.50 0.52% 96.50 16 96.60 2 13.92
2013-03-21 2451 733319 551 70439128 97.10 97.10 95.00 95.50 1.00 -1.04% 95.50 5 95.70 2 13.78
2013-03-22 2451 2533737 1653 248175789 97.90 99.00 96.80 97.20 1.70 1.78% 97.20 3 97.40 11 14.03
2013-03-25 2451 1522331 1049 148856470 98.00 98.80 97.20 97.20 0.00 0% 97.20 1 97.50 2 14.70
2013-03-26 2451 724830 475 70579551 98.00 98.00 97.00 97.40 0.20 0.21% 97.30 1 97.40 10 14.74
2013-03-27 2451 1327878 719 129601416 96.80 98.40 96.40 97.50 0.10 0.1% 97.50 292 97.70 2 14.75
2013-03-28 2451 1973009 955 189842565 96.20 97.50 95.10 96.80 0.70 -0.72% 96.60 1 96.80 33 14.64
2013-03-29 2451 2014326 804 196943386 97.20 98.50 97.00 97.00 0.20 0.21% 97.00 1 97.50 10 14.67
2013-04-01 2451 1078051 559 105863476 97.60 98.90 97.60 97.70 0.70 0.72% 97.70 32 98.00 5 14.78
2013-04-02 2451 588004 382 57460085 98.70 98.70 97.20 97.40 0.30 -0.31% 97.40 1 97.70 5 14.74
2013-04-03 2451 1736246 1093 173218314 98.50 101.00 97.90 101.00 3.60 3.7% 100.50 3 101.00 227 15.28
2013-04-08 2451 1918033 1326 193184333 100.00 102.00 99.30 101.50 0.50 0.5% 101.00 21 101.50 6 15.36
2013-04-09 2451 1429255 794 141807889 101.00 102.00 96.60 98.50 3.00 -2.96% 98.50 9 98.60 2 14.90
2013-04-10 2451 933809 656 90966341 99.90 99.90 96.00 98.20 0.30 -0.3% 98.10 1 98.20 6 14.86
2013-04-11 2451 752472 577 73478543 98.20 98.90 97.00 97.00 1.20 -1.22% 97.00 255 97.50 4 14.67
2013-04-12 2451 575936 472 56468530 97.20 99.20 97.20 97.90 0.90 0.93% 97.70 3 97.90 1 14.81
2013-04-15 2451 472082 346 46521674 97.90 99.20 97.60 98.30 0.40 0.41% 98.30 2 98.40 1 14.87
2013-04-16 2451 602734 465 59282824 98.00 99.00 97.90 98.50 0.20 0.2% 98.50 4 98.70 1 14.90
2013-04-17 2451 1119457 879 111145757 99.00 101.50 97.70 101.50 3.00 3.05% 101.00 1 101.50 42 15.36
2013-04-18 2451 1034050 694 103931432 101.00 102.00 98.80 98.80 2.70 -2.66% 98.80 24 98.90 8 14.95
2013-04-19 2451 886832 680 88855780 99.90 101.00 99.30 100.00 1.20 1.21% 99.90 11 100.00 8 15.13
2013-04-22 2451 1422299 998 144629640 101.00 103.00 100.00 103.00 3.00 3% 102.50 23 103.00 34 15.58
2013-04-23 2451 1321975 1063 136752925 103.00 105.50 102.00 103.50 0.50 0.49% 103.50 8 104.00 29 15.66
2013-04-24 2451 735181 584 76054643 103.50 104.50 102.50 103.50 0.00 0% 103.00 98 103.50 5 15.66
2013-04-25 2451 613423 511 62874432 103.50 103.50 101.50 102.00 1.50 -1.45% 102.00 11 103.00 35 15.43
2013-04-26 2451 936912 589 95188100 104.00 104.00 99.80 100.50 1.50 -1.47% 100.50 44 101.00 19 15.20
2013-04-29 2451 527292 428 52763468 102.00 102.00 99.50 100.00 0.50 -0.5% 99.90 29 100.00 59 15.13
2013-04-30 2451 850183 635 85933572 100.50 102.00 100.00 102.00 2.00 2% 101.50 8 102.00 54 15.43
2013-05-02 2451 551600 493 56273396 102.00 103.00 101.50 102.00 0.00 0% 101.50 13 102.00 33 15.43
2013-05-03 2451 635068 510 65316968 102.00 103.50 102.00 103.00 1.00 0.98% 102.50 16 103.00 73 15.58
2013-05-06 2451 459647 342 47302315 103.00 104.00 102.00 103.00 0.00 0% 102.50 1 103.00 64 15.58
2013-05-07 2451 309157 266 31766514 103.00 103.50 102.00 102.50 0.50 -0.49% 102.00 50 102.50 4 15.51
2013-05-08 2451 492899 439 50548299 102.50 104.00 101.00 102.00 0.50 -0.49% 102.00 16 102.50 116 15.43
2013-05-09 2451 541449 365 54809621 102.50 102.50 100.50 101.00 1.00 -0.98% 101.00 13 101.50 4 15.28
2013-05-10 2451 853206 514 86089400 100.00 103.50 99.50 100.50 0.50 -0.5% 100.00 36 100.50 14 15.20
2013-05-13 2451 408088 253 40798570 100.50 101.00 99.60 99.70 0.80 -0.8% 99.70 4 100.00 26 13.87
2013-05-14 2451 1111500 716 109394500 99.30 99.40 97.70 98.40 1.30 -1.3% 98.40 10 98.80 4 13.69
2013-05-15 2451 863785 578 83786060 98.10 98.50 96.50 97.00 1.40 -1.42% 96.90 57 97.00 318 13.49
2013-05-16 2451 1066249 739 104354173 97.70 99.00 97.00 98.00 1.00 1.03% 97.90 20 98.00 287 13.63
2013-05-17 2451 335030 283 32759360 98.30 98.80 97.20 97.40 0.60 -0.61% 97.40 4 97.60 1 13.55
2013-05-20 2451 513265 375 50076726 98.00 99.00 96.50 97.10 0.30 -0.31% 97.00 3 97.10 2 13.50
2013-05-21 2451 528833 414 51603101 97.70 98.50 97.10 97.50 0.40 0.41% 97.30 5 97.50 166 13.56
2013-05-22 2451 493146 349 48043431 98.30 98.30 97.00 97.50 0.00 0% 97.40 18 97.50 249 13.56
2013-05-23 2451 927142 692 90802156 97.20 99.20 96.70 98.00 0.50 0.51% 97.90 10 98.00 5 13.63
2013-05-24 2451 696658 459 67951026 98.00 99.00 96.90 97.00 1.00 -1.02% 97.00 1 97.50 3 13.49
2013-05-27 2451 786260 557 74983160 96.90 97.30 94.60 95.70 1.30 -1.34% 95.10 2 95.70 3 13.31
2013-05-28 2451 788353 645 74058388 95.70 95.70 93.50 94.00 1.70 -1.78% 94.00 5 94.10 15 13.07
2013-05-29 2451 849966 653 81339049 95.90 96.40 95.00 96.00 2.00 2.13% 95.80 5 96.00 5 13.35
2013-05-30 2451 647117 439 62090306 96.80 96.80 95.60 95.80 0.20 -0.21% 95.80 46 95.90 5 13.32
2013-05-31 2451 1440812 992 140929776 96.50 99.40 96.10 98.30 2.50 2.61% 97.90 3 98.30 3 13.67
2013-06-03 2451 767494 614 75150558 97.80 98.60 97.20 98.00 0.30 -0.31% 97.80 5 98.00 19 13.63
2013-06-04 2451 990320 903 95809540 98.60 98.60 96.20 97.20 0.80 -0.82% 97.00 2 97.20 1 13.52
2013-06-05 2451 419912 386 41035076 97.70 98.50 96.80 98.50 1.30 1.34% 97.70 6 98.50 17 13.70
2013-06-06 2451 720927 642 70301166 98.00 98.30 96.70 97.40 1.10 -1.12% 97.40 7 97.80 11 13.55
2013-06-07 2451 624619 590 61002408 98.30 98.50 96.60 98.50 1.10 1.13% 98.40 2 98.50 53 13.70
2013-06-10 2451 435143 354 42754340 99.00 99.00 97.60 98.20 0.30 -0.3% 98.20 7 98.30 1 13.66
2013-06-11 2451 456995 267 44472013 98.70 98.70 97.00 97.40 0.80 -0.81% 97.30 5 97.50 3 13.55
2013-06-13 2451 1496669 872 146249158 98.00 98.80 96.80 97.50 0.10 0.1% 97.40 14 97.50 41 13.56
2013-06-14 2451 692566 575 66545898 98.00 98.50 94.20 94.60 2.90 -2.97% 94.60 1 94.70 3 13.16
2013-06-17 2451 810874 474 76667392 94.10 96.50 93.50 94.50 0.10 -0.11% 94.40 23 94.50 14 13.14
2013-06-18 2451 675685 464 63623562 94.70 94.70 93.20 94.00 0.50 -0.53% 93.90 35 94.00 4 13.07
2013-06-19 2451 719244 544 68797680 95.20 97.00 94.70 95.40 1.40 1.49% 95.30 7 95.40 2 13.27
2013-06-20 2451 996573 791 95805163 94.00 98.00 94.00 98.00 2.60 2.73% 97.50 1 98.00 6 13.63
2013-06-21 2451 2127468 1044 201225553 96.30 96.50 93.00 93.00 5.00 -5.1% 93.00 2 93.10 357 12.93
2013-06-24 2451 1251770 999 119254150 95.40 96.50 94.00 94.40 1.40 1.51% 94.40 28 94.90 1 13.13
2013-06-25 2451 1411036 1149 130173782 94.20 94.50 90.20 90.30 4.10 -4.34% 90.30 21 90.60 32 12.56
2013-06-26 2451 928560 720 84599698 94.00 94.00 89.00 92.40 2.10 2.33% 91.80 12 92.40 1 12.85
2013-06-27 2451 1094692 845 101370462 91.80 94.40 91.60 93.00 0.60 0.65% 93.00 6 93.10 14 12.93
2013-06-28 2451 1083377 820 100409261 93.00 94.00 91.80 93.00 0.00 0% 92.90 1 93.00 27 12.93
2013-07-01 2451 1052748 774 99996408 93.00 96.20 93.00 96.00 3.00 3.23% 95.90 17 96.10 7 13.35
2013-07-02 2451 2323932 1612 227676436 96.80 98.50 96.60 98.30 2.30 2.4% 98.30 4 98.40 21 13.67
2013-07-03 2451 2067810 1198 189445103 92.00 92.90 90.10 90.20 0.00 -8.24% 90.20 33 90.50 1 12.55
2013-07-04 2451 1232651 929 108203434 90.20 90.20 86.00 86.70 3.50 -3.88% 86.60 38 86.70 1 12.06
2013-07-05 2451 1005059 677 87343314 87.00 88.20 86.00 86.00 0.70 -0.81% 86.00 1 86.30 2 11.96
2013-07-08 2451 1268175 884 111535532 90.00 90.00 87.20 88.20 2.20 2.56% 88.00 97 88.20 1 12.27
2013-07-09 2451 744055 539 64751161 88.20 88.20 86.20 86.60 1.60 -1.81% 86.60 31 86.70 2 12.04
2013-07-10 2451 927334 671 81068358 87.00 88.40 86.80 86.80 0.20 0.23% 86.80 1 86.90 2 12.07
2013-07-11 2451 1094372 794 96048194 88.00 88.80 86.90 87.30 0.50 0.58% 87.30 2 87.40 1 12.14
2013-07-12 2451 793000 588 70410200 87.60 89.50 87.60 89.00 1.70 1.95% 88.80 12 89.00 4 12.38
2013-07-15 2451 777713 600 69704096 89.50 90.00 89.20 90.00 1.00 1.12% 89.70 3 90.00 1 12.52
2013-07-16 2451 796150 580 72109730 91.80 91.80 89.80 90.20 0.20 0.22% 90.10 32 90.50 6 12.55
2013-07-17 2451 622742 468 56676667 91.50 91.50 90.30 91.30 1.10 1.22% 91.10 3 91.30 18 12.70
2013-07-18 2451 469767 343 42651413 91.40 91.80 89.90 90.50 0.80 -0.88% 90.40 2 90.60 1 12.59
2013-07-19 2451 604652 483 54686232 90.00 91.80 88.60 91.20 0.70 0.77% 90.60 13 91.20 1 12.68
2013-07-22 2451 426637 364 39081755 91.60 92.00 90.90 91.00 0.20 -0.22% 91.00 23 91.70 17 12.66
2013-07-23 2451 371365 280 33967115 90.70 92.00 90.70 91.00 0.00 0% 91.00 7 91.20 1 12.66
2013-07-24 2451 490631 443 44353690 91.20 91.70 89.80 90.00 1.00 -1.1% 90.00 16 90.30 6 12.52
2013-07-25 2451 780918 618 68415529 88.90 88.90 87.00 87.40 2.60 -2.89% 87.40 6 87.60 1 12.16
2013-07-26 2451 254262 231 22423256 87.40 88.70 87.40 88.50 1.10 1.26% 88.30 2 88.50 14 12.31
2013-07-29 2451 553779 409 48299703 88.70 88.70 86.70 86.70 1.80 -2.03% 86.70 5 87.00 1 12.06
2013-07-30 2451 375870 302 32815262 86.70 87.70 86.70 87.70 1.00 1.15% 87.50 1 87.70 10 12.20
2013-07-31 2451 346234 280 30169772 87.70 87.90 86.60 87.00 0.70 -0.8% 87.00 40 87.50 20 12.10
2013-08-01 2451 442751 278 38308809 87.70 87.90 86.10 86.20 0.80 -0.92% 86.20 23 86.30 3 11.99
2013-08-02 2451 271355 232 23523005 87.70 87.70 86.10 86.50 0.30 0.35% 86.40 12 86.50 15 12.03
2013-08-05 2451 359051 281 31110552 86.10 87.50 85.90 87.00 0.50 0.58% 87.00 5 87.10 22 12.10
2013-08-06 2451 751501 640 66112236 88.00 89.00 87.00 87.20 0.20 0.23% 87.20 17 87.30 1 12.13
2013-08-07 2451 334800 232 29051698 87.20 87.20 86.20 87.00 0.20 -0.23% 86.60 1 87.00 16 12.10
2013-08-08 2451 595500 412 51235599 87.00 87.30 85.20 85.60 1.40 -1.61% 85.50 55 85.70 3 11.91
2013-08-09 2451 559574 488 48240935 86.90 87.00 85.40 86.00 0.40 0.47% 86.00 12 86.30 3 11.96
2013-08-12 2451 213974 194 18333164 85.50 86.00 85.30 86.00 0.00 0% 85.80 1 86.00 35 10.96
2013-08-13 2451 322644 288 27708816 85.90 86.50 85.70 85.70 0.30 -0.35% 85.70 8 85.80 5 10.92
2013-08-14 2451 566068 476 49236641 86.00 87.50 86.00 87.30 1.60 1.87% 87.10 2 87.30 14 11.12
2013-08-15 2451 249998 220 21624123 86.50 87.00 86.10 86.40 0.90 -1.03% 86.40 27 86.70 8 11.01
2013-08-16 2451 668696 594 57708128 85.80 87.20 85.70 87.10 0.70 0.81% 87.00 7 87.10 2 11.10
2013-08-19 2451 312300 273 26997649 87.10 87.10 86.10 86.50 0.60 -0.69% 86.40 3 86.50 2 11.02
2013-08-20 2451 526317 428 45340674 86.00 86.90 85.50 85.90 0.60 -0.69% 85.70 1 85.90 3 10.94
2013-08-22 2451 488773 449 41738691 85.40 85.80 85.00 85.40 0.50 -0.58% 85.30 4 85.40 29 10.88
2013-08-23 2451 479742 414 40957586 85.50 86.00 85.10 85.30 0.10 -0.12% 85.30 15 85.50 31 10.87
2013-08-26 2451 312563 228 26691591 85.00 85.80 85.00 85.50 0.20 0.23% 85.40 6 85.50 1 10.89
2013-08-27 2451 361523 248 30876615 85.70 85.70 85.00 85.50 0.00 0% 85.50 60 85.60 13 10.89
2013-08-28 2451 341113 239 29094906 85.00 85.90 84.80 85.20 0.30 -0.35% 85.20 1 85.60 4 10.85
2013-08-29 2451 422448 271 36258602 85.00 86.10 85.00 86.00 0.80 0.94% 85.90 3 86.00 26 10.96
2013-08-30 2451 878138 553 76620414 86.50 88.30 85.90 88.30 2.30 2.67% 87.30 2 88.30 11 11.25
2013-09-02 2451 452008 370 39843400 88.30 88.70 87.60 88.00 0.30 -0.34% 87.90 2 88.00 12 11.21
2013-09-03 2451 499590 383 43883030 88.10 88.50 87.10 87.90 0.10 -0.11% 87.60 1 87.90 1 11.20
2013-09-04 2451 235726 188 20661088 87.00 88.10 87.00 88.00 0.10 0.11% 87.90 2 88.10 12 11.21
2013-09-05 2451 1191470 833 109258819 90.00 94.00 90.00 91.30 3.30 3.75% 91.20 3 91.30 8 11.63
2013-09-06 2451 527714 433 47967071 92.60 92.80 90.00 90.20 1.10 -1.2% 90.20 1 90.30 31 11.49
2013-09-09 2451 410846 333 37011715 90.20 91.00 89.50 90.00 0.20 -0.22% 89.70 12 90.10 9 11.46
2013-09-10 2451 578513 453 52532125 91.00 91.30 90.10 91.00 1.00 1.11% 90.70 6 91.00 5 11.59
2013-09-11 2451 503697 399 45846827 91.50 91.60 90.10 91.50 0.50 0.55% 90.90 3 91.50 75 11.66
2013-09-12 2451 517121 394 47284019 91.50 91.80 90.80 91.50 0.00 0% 91.30 2 91.50 12 11.66
2013-09-13 2451 251050 203 22959459 91.50 91.80 91.00 91.40 0.10 -0.11% 91.20 1 91.40 10 11.64
2013-09-14 2451 114263 82 10436151 91.80 91.80 90.90 91.00 0.40 -0.44% 91.00 5 91.20 4 11.59
2013-09-16 2451 415736 283 38103395 91.20 92.00 91.20 91.80 0.80 0.88% 91.50 1 91.80 7 11.69
2013-09-17 2451 1034709 527 95642410 92.00 92.90 91.20 92.90 1.10 1.2% 92.70 8 92.90 41 11.83
2013-09-18 2451 1726906 988 161109363 93.80 93.90 91.00 93.30 0.40 0.43% 92.90 6 93.30 13 11.89
2013-09-23 2451 914918 588 85829695 93.60 94.40 92.90 94.40 1.10 1.18% 94.10 7 94.40 40 12.03
2013-09-24 2451 432381 321 40518433 94.00 94.20 93.10 93.50 0.90 -0.95% 93.40 2 93.50 5 11.91
2013-09-25 2451 825443 499 76983699 92.50 93.90 92.50 93.00 0.50 -0.53% 93.00 6 93.50 1 11.85
2013-09-26 2451 423363 295 39368959 92.40 93.50 92.30 93.50 0.50 0.54% 93.00 4 93.50 22 11.91
2013-09-27 2451 470947 308 43863462 92.50 93.60 92.50 93.60 0.10 0.11% 93.30 4 93.60 13 11.92
2013-09-30 2451 527521 310 48949653 93.00 93.10 92.40 93.10 0.50 -0.53% 92.60 5 93.10 13 11.86
2013-10-01 2451 259741 228 24049091 92.50 93.00 92.30 92.30 0.80 -0.86% 92.30 3 92.40 2 11.76
2013-10-02 2451 451053 331 41774522 91.80 93.60 91.80 93.30 1.00 1.08% 93.30 7 93.50 3 11.89
2013-10-03 2451 1102478 708 103950977 93.00 95.30 93.00 94.50 1.20 1.29% 94.50 152 94.70 17 12.04
2013-10-04 2451 590395 258 55548230 94.50 94.90 93.90 94.50 0.00 0% 94.00 4 94.50 46 12.04
2013-10-07 2451 607149 294 56631828 94.00 94.00 93.00 93.50 1.00 -1.06% 93.50 68 93.70 1 11.91
2013-10-08 2451 376227 225 35059911 93.80 93.80 92.60 93.50 0.00 0% 93.00 6 93.50 44 11.91
2013-10-09 2451 458354 323 42534702 93.00 93.00 92.50 92.50 1.00 -1.07% 92.50 12 92.90 22 11.78
2013-10-11 2451 194298 157 18063763 93.50 93.50 92.60 93.00 0.50 0.54% 92.90 2 93.00 49 11.85
2013-10-14 2451 519181 345 47744942 93.00 93.00 91.60 91.90 1.10 -1.18% 91.90 137 92.10 5 11.71
2013-10-15 2451 752588 495 69731852 92.00 93.30 92.00 92.60 0.70 0.76% 92.40 3 92.60 18 11.80
2013-10-16 2451 241681 195 22253472 91.90 92.60 91.80 91.90 0.70 -0.76% 91.80 21 92.00 1 11.71
2013-10-17 2451 317300 239 29222600 91.90 92.90 91.80 92.20 0.30 0.33% 92.00 14 92.20 17 11.75
2013-10-18 2451 810861 464 75343554 92.90 93.20 92.60 92.90 0.70 0.76% 92.80 3 92.90 26 11.83
2013-10-21 2451 261811 111 24336212 92.40 93.30 92.40 92.50 0.40 -0.43% 92.50 14 92.80 15 11.78
2013-10-22 2451 419420 310 38967307 93.30 93.30 92.50 92.80 0.30 0.32% 92.80 5 93.00 20 11.82
2013-10-23 2451 383867 216 35677556 93.30 93.30 92.40 92.80 0.00 0% 92.70 10 92.80 22 11.82
2013-10-24 2451 548907 366 51055676 93.00 93.20 92.20 93.20 0.40 0.43% 93.00 1 93.20 17 11.87
2013-10-25 2451 340959 207 31757413 93.20 93.30 92.60 92.80 0.40 -0.43% 92.80 7 93.00 20 11.82
2013-10-28 2451 352586 290 32782378 93.00 93.30 92.70 92.90 0.10 0.11% 92.80 11 92.90 14 11.83
2013-10-29 2451 394231 269 36621873 93.00 93.10 92.60 92.70 0.20 -0.22% 92.70 9 92.90 20 11.81
2013-10-30 2451 349564 242 32482893 93.30 93.30 92.70 93.00 0.30 0.32% 92.90 3 93.00 10 11.85
2013-10-31 2451 514172 264 47671756 93.10 93.20 91.60 92.80 0.20 -0.22% 92.00 31 92.80 6 11.82
2013-11-01 2451 601806 317 55955914 93.00 93.10 92.80 93.00 0.20 0.22% 92.90 64 93.00 24 11.85
2013-11-04 2451 226026 167 20873892 93.10 93.10 91.50 92.50 0.50 -0.54% 92.50 4 92.60 23 11.78
2013-11-05 2451 649386 394 59617218 91.60 92.30 90.80 91.60 0.90 -0.97% 91.60 1 91.90 1 11.67
2013-11-06 2451 373343 245 34432152 91.60 92.40 91.60 92.20 0.60 0.66% 92.00 10 92.20 28 11.75
2013-11-07 2451 739545 512 67984974 92.20 92.30 91.60 91.80 0.40 -0.43% 91.70 2 91.80 54 11.69
2013-11-08 2451 760150 461 69598295 91.00 92.00 90.00 91.80 0.00 0% 91.70 1 91.80 19 11.69
2013-11-11 2451 380377 322 34776344 91.40 91.70 90.80 91.10 0.70 -0.76% 91.10 1 91.30 32 12.78
2013-11-12 2451 495291 277 44961376 91.40 91.40 90.30 90.80 0.30 -0.33% 90.50 36 90.80 19 12.73
2013-11-13 2451 423469 385 38205220 90.70 90.70 89.60 89.60 1.20 -1.32% 89.60 12 89.70 7 12.57
2013-11-14 2451 384155 319 34191600 89.60 89.60 88.80 88.90 0.70 -0.78% 88.90 9 89.00 3 12.47
2013-11-15 2451 356956 253 32032728 88.80 90.20 88.80 90.20 1.30 1.46% 90.00 10 90.20 13 12.65
2013-11-18 2451 494518 384 43416911 90.00 90.00 86.40 86.40 3.80 -4.21% 86.40 55 86.90 18 12.12
2013-11-19 2451 411887 319 36254243 86.50 89.50 86.50 89.50 3.10 3.59% 89.00 5 89.50 25 12.55
2013-11-20 2451 204952 167 18198928 88.80 89.00 88.50 89.00 0.50 -0.56% 88.80 8 89.00 22 12.48
2013-11-21 2451 440263 327 38943607 88.80 89.00 87.80 89.00 0.00 0% 88.90 1 89.10 19 12.48
2013-11-22 2451 307779 273 26993227 88.50 88.50 87.00 88.10 0.90 -1.01% 88.00 2 88.10 5 12.36
2013-11-25 2451 425768 356 37074998 88.00 88.00 86.40 87.00 1.10 -1.25% 86.90 1 87.00 1 12.20
2013-11-26 2451 464220 308 41001535 86.90 89.30 86.80 89.30 2.30 2.64% 89.00 31 89.30 6 12.52
2013-11-27 2451 326443 260 28811356 89.00 89.00 88.00 88.00 1.30 -1.46% 88.00 53 88.30 1 12.34
2013-11-28 2451 322088 280 28533993 88.20 88.90 88.20 88.70 0.70 0.8% 88.50 1 88.70 3 12.44
2013-11-29 2451 429695 325 37919726 88.30 88.70 88.00 88.10 0.60 -0.68% 88.10 7 88.40 6 12.36
2013-12-02 2451 407220 333 35872840 88.20 88.80 87.50 88.00 0.10 -0.11% 87.70 2 88.00 48 12.34
2013-12-03 2451 248985 179 21836588 88.00 88.60 87.30 87.30 0.70 -0.8% 87.30 16 87.90 3 12.24
2013-12-04 2451 532713 476 46363786 87.00 87.40 86.60 87.40 0.10 0.11% 87.30 41 87.50 2 12.26
2013-12-05 2451 431042 337 37430844 87.40 87.40 86.50 86.50 0.90 -1.03% 86.50 30 86.90 46 12.13
2013-12-06 2451 249447 193 21629589 86.60 87.00 86.50 86.50 0.00 0% 86.50 57 86.60 3 12.13
2013-12-09 2451 386171 302 33992575 87.80 88.50 87.00 88.10 1.60 1.85% 87.90 6 88.10 7 12.36
2013-12-10 2451 207140 181 18153761 88.10 88.20 87.30 87.50 0.60 -0.68% 87.40 13 87.50 34 12.27
2013-12-11 2451 649557 466 56329579 87.30 87.70 86.40 86.50 1.00 -1.14% 86.40 12 86.50 38 12.13
2013-12-12 2451 376376 311 32336494 86.50 86.50 85.60 85.60 0.90 -1.04% 85.60 16 85.90 4 12.01
2013-12-13 2451 772489 625 65708909 85.60 86.00 84.70 84.90 0.70 -0.82% 84.90 12 85.00 110 11.91
2013-12-16 2451 474436 389 39834008 84.80 84.80 83.60 83.90 1.00 -1.18% 83.90 6 84.00 87 11.77
2013-12-17 2451 531905 433 44523320 84.00 84.60 83.30 83.30 0.60 -0.72% 83.30 3 83.50 250 11.68
2013-12-18 2451 530530 460 44021112 83.30 83.80 82.70 83.00 0.30 -0.36% 82.90 3 83.00 190 11.64
2013-12-19 2451 848009 700 69945147 83.20 83.30 82.00 82.20 0.80 -0.96% 82.20 4 82.30 1 11.53
2013-12-20 2451 668263 456 55292292 82.20 83.20 82.00 83.00 0.80 0.97% 82.90 1 83.00 25 11.64
2013-12-23 2451 453306 347 37991250 84.50 84.50 83.40 83.50 0.50 0.6% 83.40 17 83.50 60 11.71
2013-12-24 2451 353299 232 29531254 84.40 84.40 83.40 83.50 0.00 0% 83.50 8 83.80 9 11.71
2013-12-25 2451 272692 195 22849733 84.20 84.20 83.60 84.00 0.50 0.6% 83.90 1 84.00 6 11.78
2013-12-26 2451 315302 213 26354968 84.00 84.30 83.40 83.50 0.50 -0.6% 83.40 20 83.50 105 11.71
2013-12-27 2451 666198 384 55677232 84.00 84.00 83.00 83.60 0.10 0.12% 83.60 6 83.80 2 11.73
2013-12-30 2451 704056 497 59173344 84.20 84.60 83.50 84.60 1.00 1.2% 84.20 16 84.60 8 11.87
2013-12-31 2451 1384329 772 118382660 85.10 86.80 84.50 85.70 1.10 1.3% 85.60 38 85.70 7 12.02
2013-12-31 2451 1384329 772 118382660 85.10 86.80 84.50 85.70 1.10 0% 85.60 38 85.70 7 12.02