創意(3443)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　104.00
0
0%		103.00
-1
-0.96%		101.50
-1.5
-1.46%		 　101.00
-0.5
-0.49%		97.20
-3.8
-3.76%		97.90
0.7
0.72%		97.50
-0.4
-0.41%		96.80
-0.7
-0.72%		 　96.10
-0.7
-0.72%		96.10
0
0%		96.00
-0.1
-0.1%		95.20
-0.8
-0.83%		96.40
1.2
1.26%		 　96.30
-0.1
-0.1%		95.80
-0.5
-0.52%		95.50
-0.3
-0.31%		95.10
-0.4
-0.42%		93.00
-2.1
-2.21%		 　92.80
-0.2
-0.22%		96.60
3.8
4.09%		96.60
0
0%		95.90
-0.7
-0.72%		97.02
2 月95.90
0
0%		 　94.00
-1.9
-1.98%		93.50
-0.5
-0.53%		93.80
0.3
0.32%		 　　　　　　　　　　93.30
-0.5
-0.53%		94.70
1.4
1.5%		94.20
-0.5
-0.53%		93.40
-0.8
-0.85%		95.40
2
2.14%		95.20
-0.2
-0.21%		 96.10
0.9
0.95%		95.00
-1.1
-1.14%		94.80
-0.2
-0.21%		 94.48
3 月94.20
-0.6
-0.63%		 　93.50
-0.7
-0.74%		93.80
0.3
0.32%		92.80
-1
-1.07%		94.10
1.3
1.4%		95.10
1
1.06%		 　94.90
-0.2
-0.21%		93.70
-1.2
-1.26%		93.10
-0.6
-0.64%		93.10
0
0%		92.90
-0.2
-0.21%		 　91.70
-1.2
-1.29%		92.00
0.3
0.33%		91.80
-0.2
-0.22%		91.80
0
0%		91.40
-0.4
-0.44%		 　91.70
0.3
0.33%		92.00
0.3
0.33%		93.00
1
1.09%		92.00
-1
-1.08%		91.90
-0.1
-0.11%		 92.78
4 月91.40
-0.5
-0.54%		91.70
0.3
0.33%		92.40
0.7
0.76%		 　　　90.20
-2.2
-2.38%		90.20
0
0%		90.50
0.3
0.33%		91.70
1.2
1.33%		91.00
-0.7
-0.76%		 　90.20
-0.8
-0.88%		89.60
-0.6
-0.67%		89.70
0.1
0.11%		88.60
-1.1
-1.23%		89.60
1
1.13%		 　89.90
0.3
0.33%		89.30
-0.6
-0.67%		90.00
0.7
0.78%		89.00
-1
-1.11%		89.10
0.1
0.11%		 　88.80
-0.3
-0.34%		89.70
0.9
1.01%		 90.29
5 月　95.50
5.8
6.47%		93.30
-2.2
-2.3%		 　93.80
0.5
0.54%		95.00
1.2
1.28%		94.50
-0.5
-0.53%		96.40
1.9
2.01%		95.20
-1.2
-1.24%		 　96.30
1.1
1.16%		94.90
-1.4
-1.45%		94.50
-0.4
-0.42%		97.30
2.8
2.96%		95.50
-1.8
-1.85%		 　95.10
-0.4
-0.42%		98.20
3.1
3.26%		101.50
3.3
3.36%		100.50
-1
-0.99%		99.00
-1.5
-1.49%		 　100.00
1
1.01%		99.90
-0.1
-0.1%		99.80
-0.1
-0.1%		101.00
1.2
1.2%		98.90
-2.1
-2.08%		96.97
6 月 　97.60
-1.3
-1.31%		96.50
-1.1
-1.13%		96.40
-0.1
-0.1%		95.30
-1.1
-1.14%		93.80
-1.5
-1.57%		 　95.70
1.9
2.03%		94.50
-1.2
-1.25%		 93.50
-1
-1.06%		95.10
1.6
1.71%		 　96.70
1.6
1.68%		96.40
-0.3
-0.31%		97.10
0.7
0.73%		97.30
0.2
0.21%		99.40
2.1
2.16%		 　99.30
-0.1
-0.1%		96.10
-3.2
-3.22%		96.90
0.8
0.83%		97.80
0.9
0.93%		97.10
-0.7
-0.72%		 96.82
7 月99.60
2.5
2.57%		99.10
-0.5
-0.5%		99.50
0.4
0.4%		101.00
1.5
1.51%		100.50
-0.5
-0.5%		 　101.00
0.5
0.5%		99.20
-1.8
-1.78%		99.00
-0.2
-0.2%		98.50
-0.5
-0.51%		99.50
1
1.02%		 　99.60
0.1
0.1%		99.60
0
0%		96.90
-2.7
-2.71%		97.50
0.6
0.62%		94.80
-2.7
-2.77%		 　95.10
0.3
0.32%		96.30
1.2
1.26%		96.40
0.1
0.1%		98.20
1.8
1.87%		96.70
-1.5
-1.53%		 　95.60
-1.1
-1.14%		96.40
0.8
0.84%		95.70
-0.7
-0.73%		98.04
8 月96.70
1
1.04%		94.80
-1.9
-1.96%		 　94.00
-0.8
-0.84%		94.00
0
0%		92.20
-1.8
-1.91%		92.00
-0.2
-0.22%		92.00
0
0%		 　88.70
-3.3
-3.59%		88.70
0
0%		88.40
-0.3
-0.34%		87.90
-0.5
-0.57%		88.00
0.1
0.11%		 　88.10
0.1
0.11%		87.60
-0.5
-0.57%		 87.60
0
0%		87.30
-0.3
-0.34%		 　87.50
0.2
0.23%		90.00
2.5
2.86%		89.70
-0.3
-0.33%		89.40
-0.3
-0.33%		89.60
0.2
0.22%		 90.01
9 月　90.30
0.7
0.78%		91.00
0.7
0.78%		90.10
-0.9
-0.99%		91.20
1.1
1.22%		91.20
0
0%		 　91.50
0.3
0.33%		91.10
-0.4
-0.44%		91.00
-0.1
-0.11%		90.80
-0.2
-0.22%		90.10
-0.7
-0.77%		89.00
-1.1
-1.22%		 89.10
0.1
0.11%		87.80
-1.3
-1.46%		86.70
-1.1
-1.25%		 　　　86.40
-0.3
-0.35%		87.30
0.9
1.04%		88.80
1.5
1.72%		87.50
-1.3
-1.46%		87.60
0.1
0.11%		 　87.10
-0.5
-0.57%		 89.05
10 月86.60
-0.5
-0.57%		86.60
0
0%		86.60
0
0%		86.80
0.2
0.23%		 　85.00
-1.8
-2.07%		83.60
-1.4
-1.65%		79.80
-3.8
-4.55%		 78.50
-1.3
-1.63%		 　76.80
-1.7
-2.17%		77.80
1
1.3%		77.80
0
0%		78.40
0.6
0.77%		78.00
-0.4
-0.51%		 　77.20
-0.8
-1.03%		76.50
-0.7
-0.91%		75.80
-0.7
-0.92%		76.20
0.4
0.53%		77.60
1.4
1.84%		 　77.00
-0.6
-0.77%		75.90
-1.1
-1.43%		73.90
-2
-2.64%		73.10
-0.8
-1.08%		79.26
11 月69.50
-3.6
-4.92%		 　65.50
-4
-5.76%		68.30
2.8
4.27%		67.20
-1.1
-1.61%		66.00
-1.2
-1.79%		67.60
1.6
2.42%		 　66.80
-0.8
-1.18%		68.60
1.8
2.69%		68.50
-0.1
-0.15%		70.40
1.9
2.77%		69.80
-0.6
-0.85%		 　69.90
0.1
0.14%		70.20
0.3
0.43%		68.80
-1.4
-1.99%		66.80
-2
-2.91%		67.30
0.5
0.75%		 　67.60
0.3
0.45%		71.20
3.6
5.33%		73.00
1.8
2.53%		72.80
-0.2
-0.27%		75.50
2.7
3.71%		 69.26
12 月　74.50
-1
-1.32%		75.00
0.5
0.67%		75.00
0
0%		74.40
-0.6
-0.8%		76.90
2.5
3.36%		 　74.60
-2.3
-2.99%		74.20
-0.4
-0.54%		73.80
-0.4
-0.54%		75.10
1.3
1.76%		74.50
-0.6
-0.8%		 　75.20
0.7
0.94%		74.20
-1
-1.33%		73.50
-0.7
-0.94%		72.70
-0.8
-1.09%		72.60
-0.1
-0.14%		 　72.50
-0.1
-0.14%		72.60
0.1
0.14%		72.40
-0.2
-0.28%		74.10
1.7
2.35%		73.70
-0.4
-0.54%		 　74.10
0.4
0.54%		74.00
-0.1
-0.13%		74.08

說明:最高漲幅:6.47%最低跌幅:-5.76% 最高價:104.00最低價:65.50平均價:88.87,灰色底表示週末,漲115天(125.3)元,跌177天(-168)元,平盤18天
6%=2,5%=1,4%=3,3%=12,2%=16,1%=44,0%=55,-0%=2,-1%=2,-2%=3,-3%=7,-4%=23,-5%=47,-6%=93,

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 3443 2467739 1600 253588356 101.50 104.00 100.50 104.00 3.50 0% 103.50 24 104.00 82 23.42
2013-01-03 3443 2489514 1727 259648683 105.50 106.00 103.00 103.00 1.00 -0.96% 103.00 104 103.50 14 23.20
2013-01-04 3443 1094692 759 112495735 104.00 104.00 101.50 101.50 1.50 -1.46% 101.50 194 102.00 14 22.86
2013-01-07 3443 1073976 740 109067576 102.00 102.50 101.00 101.00 0.50 -0.49% 101.00 37 101.50 21 22.75
2013-01-08 3443 1765572 1291 171968609 99.00 99.00 96.20 97.20 3.80 -3.76% 97.20 18 97.30 3 21.89
2013-01-09 3443 804847 630 78804913 97.20 98.50 97.20 97.90 0.70 0.72% 97.80 1 97.90 1 22.05
2013-01-10 3443 581939 448 56856039 98.00 98.60 97.10 97.50 0.40 -0.41% 97.50 19 97.60 5 21.96
2013-01-11 3443 756018 497 73245546 97.60 97.80 96.30 96.80 0.70 -0.72% 96.80 239 96.90 3 21.80
2013-01-14 3443 798389 425 77006020 96.50 96.70 96.00 96.10 0.70 -0.72% 96.10 23 96.30 14 21.64
2013-01-15 3443 1298300 788 125209700 96.10 97.80 95.20 96.10 0.00 0% 96.10 63 96.60 8 21.64
2013-01-16 3443 733104 468 70371615 96.60 96.60 95.60 96.00 0.10 -0.1% 96.00 4 96.10 181 21.62
2013-01-17 3443 1333946 923 128377357 96.10 97.30 95.20 95.20 0.80 -0.83% 95.20 5 95.30 1 21.44
2013-01-18 3443 563600 427 54219778 96.00 96.80 95.80 96.40 1.20 1.26% 96.30 2 96.50 27 21.71
2013-01-21 3443 1022396 774 97878174 96.80 96.80 94.60 96.30 0.10 -0.1% 96.00 2 96.30 3 21.69
2013-01-22 3443 840520 548 80661520 96.30 96.30 95.60 95.80 0.50 -0.52% 95.80 17 95.90 1 21.58
2013-01-23 3443 1180325 789 113746000 96.30 97.50 95.40 95.50 0.30 -0.31% 95.50 4 95.70 1 21.51
2013-01-24 3443 834216 551 79649248 95.50 96.00 95.00 95.10 0.40 -0.42% 95.10 4 95.20 2 21.42
2013-01-25 3443 1562630 1142 145827803 95.00 95.10 92.10 93.00 2.10 -2.21% 93.00 38 93.20 5 20.95
2013-01-28 3443 836481 585 77429823 92.20 93.10 92.20 92.80 0.20 -0.22% 92.60 3 92.80 2 20.90
2013-01-29 3443 2180010 1547 208529065 92.80 96.90 92.80 96.60 3.80 4.09% 96.50 14 96.60 2 21.76
2013-01-30 3443 1025430 693 99276835 97.00 97.50 96.20 96.60 0.00 0% 96.50 9 96.60 2 21.76
2013-01-31 3443 376477 295 36121092 96.90 96.90 95.60 95.90 0.70 -0.72% 95.80 47 95.90 2 21.60
2013-02-01 3443 719692 530 69090155 95.90 96.70 95.50 95.90 0.00 0% 95.80 12 95.90 61 21.60
2013-02-04 3443 1115356 823 105639664 96.80 96.80 93.80 94.00 1.90 -1.98% 93.90 24 94.00 2 21.17
2013-02-05 3443 725577 569 67699345 93.00 94.00 92.60 93.50 0.50 -0.53% 93.50 16 93.60 4 21.06
2013-02-06 3443 872247 664 81796088 93.50 94.70 92.80 93.80 0.30 0.32% 93.70 37 93.80 10 21.13
2013-02-18 3443 710054 502 66036952 92.70 93.70 92.40 93.30 0.50 -0.53% 93.20 3 93.30 1 21.01
2013-02-19 3443 532510 417 50046636 93.00 94.80 93.00 94.70 1.40 1.5% 94.60 5 94.70 14 21.33
2013-02-20 3443 1459069 1076 136450791 93.20 94.40 92.70 94.20 0.50 -0.53% 94.20 1 94.30 1 21.22
2013-02-21 3443 525587 404 49108921 93.80 93.80 93.10 93.40 0.80 -0.85% 93.40 197 93.50 1 21.04
2013-02-22 3443 1266390 1039 120414061 93.40 96.00 93.00 95.40 2.00 2.14% 95.40 13 95.50 21 21.49
2013-02-23 3443 909148 652 86155098 95.70 95.70 94.30 95.20 0.20 -0.21% 95.10 9 95.20 4 21.44
2013-02-25 3443 1365272 1075 131972835 95.40 97.40 95.40 96.10 0.90 0.95% 96.00 535 96.10 12 21.03
2013-02-26 3443 477211 399 45632345 95.50 96.10 95.00 95.00 1.10 -1.14% 95.00 46 95.50 2 20.79
2013-02-27 3443 666665 554 63513142 95.90 95.90 94.80 94.80 0.20 -0.21% 94.80 13 94.90 5 20.74
2013-03-01 3443 737697 545 69825052 95.00 95.50 94.20 94.20 0.60 -0.63% 94.20 37 94.50 1 20.61
2013-03-04 3443 488752 339 45780386 94.20 94.30 93.50 93.50 0.70 -0.74% 93.50 70 93.80 1 20.46
2013-03-05 3443 451495 342 42379578 94.30 94.30 93.70 93.80 0.30 0.32% 93.80 10 93.90 2 20.53
2013-03-06 3443 835636 632 78204577 94.10 94.30 92.70 92.80 1.00 -1.07% 92.80 1 93.00 4 20.31
2013-03-07 3443 1080844 835 102157365 93.50 95.50 93.30 94.10 1.30 1.4% 94.00 35 94.60 8 20.59
2013-03-08 3443 813785 633 77306045 94.50 95.40 94.50 95.10 1.00 1.06% 95.10 22 95.20 12 20.81
2013-03-11 3443 573005 410 54472573 96.00 96.00 94.80 94.90 0.20 -0.21% 94.90 19 95.10 13 20.77
2013-03-12 3443 576307 420 54221926 94.90 94.90 93.60 93.70 1.20 -1.26% 93.70 63 93.80 2 20.50
2013-03-13 3443 599142 429 55937615 93.70 94.30 93.00 93.10 0.60 -0.64% 93.10 78 93.50 1 20.37
2013-03-14 3443 522300 437 48614149 93.10 93.70 92.80 93.10 0.00 0% 93.00 35 93.10 63 20.37
2013-03-15 3443 614397 428 57187736 93.50 93.70 92.90 92.90 0.20 -0.21% 92.90 19 93.00 1 20.33
2013-03-18 3443 683448 400 62886539 92.80 92.80 91.60 91.70 1.20 -1.29% 91.70 21 91.80 9 20.07
2013-03-19 3443 413247 334 38033746 91.70 92.50 91.70 92.00 0.30 0.33% 91.90 86 92.00 16 20.13
2013-03-20 3443 388402 294 35724300 92.00 92.50 91.80 91.80 0.20 -0.22% 91.70 11 91.90 1 20.09
2013-03-21 3443 402629 279 37025368 91.80 92.30 91.80 91.80 0.00 0% 91.80 4 91.90 55 20.09
2013-03-22 3443 534038 382 49036572 92.00 92.30 91.40 91.40 0.40 -0.44% 91.40 23 91.50 3 20.00
2013-03-25 3443 203129 169 18616268 91.30 92.00 91.30 91.70 0.30 0.33% 91.50 21 91.70 6 20.07
2013-03-26 3443 412527 310 38035484 92.00 92.70 91.70 92.00 0.30 0.33% 92.00 4 92.10 1 20.13
2013-03-27 3443 439906 376 40827158 92.00 93.20 92.00 93.00 1.00 1.09% 92.80 1 93.00 2 20.35
2013-03-28 3443 419955 314 38739218 93.60 93.60 91.80 92.00 1.00 -1.08% 92.00 8 92.30 4 20.13
2013-03-29 3443 264198 212 24301593 92.00 92.50 91.80 91.90 0.10 -0.11% 91.90 27 92.00 18 20.11
2013-04-01 3443 372435 238 34126741 92.00 92.40 91.30 91.40 0.50 -0.54% 91.40 12 91.60 2 20.00
2013-04-02 3443 350374 253 32192708 91.40 92.40 91.10 91.70 0.30 0.33% 91.60 15 91.90 1 20.07
2013-04-03 3443 339630 281 31445811 92.70 92.90 92.10 92.40 0.70 0.76% 92.40 5 92.60 5 20.22
2013-04-08 3443 833914 522 75442428 91.10 91.10 90.10 90.20 2.20 -2.38% 90.20 3 90.60 14 19.74
2013-04-09 3443 640390 442 57695333 90.20 91.00 89.50 90.20 0.00 0% 90.10 2 90.20 4 19.74
2013-04-10 3443 315275 241 28631169 90.40 91.20 90.20 90.50 0.30 0.33% 90.50 19 90.80 4 19.80
2013-04-11 3443 431100 293 39627100 90.60 92.40 90.60 91.70 1.20 1.33% 91.70 3 91.90 1 20.07
2013-04-12 3443 192384 161 17596234 91.90 92.30 91.00 91.00 0.70 -0.76% 91.00 10 91.20 1 19.91
2013-04-15 3443 175919 136 15890791 90.20 91.00 90.10 90.20 0.80 -0.88% 90.20 9 90.50 6 19.74
2013-04-16 3443 226503 161 20340170 89.00 90.40 89.00 89.60 0.60 -0.67% 89.60 23 90.10 1 19.61
2013-04-17 3443 190300 156 17103200 90.10 90.50 89.60 89.70 0.10 0.11% 89.60 28 89.70 2 19.63
2013-04-18 3443 455154 349 40632996 89.70 90.20 88.50 88.60 1.10 -1.23% 88.60 7 89.20 3 19.39
2013-04-19 3443 793630 615 71394372 89.40 90.30 89.40 89.60 1.00 1.13% 89.50 22 89.60 6 19.61
2013-04-22 3443 424096 315 38109440 90.70 90.70 89.40 89.90 0.30 0.33% 89.80 7 89.90 9 19.67
2013-04-23 3443 427602 330 38247480 90.00 90.00 89.10 89.30 0.60 -0.67% 89.20 32 89.30 4 19.54
2013-04-24 3443 391873 289 35177570 89.50 90.10 89.50 90.00 0.70 0.78% 89.90 2 90.00 1 19.69
2013-04-25 3443 264271 195 23584262 90.00 90.00 89.00 89.00 1.00 -1.11% 89.00 70 89.20 4 19.47
2013-04-26 3443 319968 266 28621352 89.20 89.70 89.10 89.10 0.10 0.11% 89.10 5 89.20 1 19.50
2013-04-29 3443 285364 212 25401730 89.10 89.70 88.60 88.80 0.30 -0.34% 88.80 18 89.00 10 19.43
2013-04-30 3443 277191 239 24847911 89.40 90.00 89.00 89.70 0.90 1.01% 89.60 14 89.70 1 19.63
2013-05-02 3443 2337741 1737 218915855 90.00 95.80 89.80 95.50 5.80 6.47% 95.40 36 95.60 33 20.90
2013-05-03 3443 1302312 933 123071844 97.00 97.00 93.30 93.30 2.20 -2.3% 93.20 7 93.30 2 20.42
2013-05-06 3443 418437 313 39209244 93.60 94.20 93.40 93.80 0.50 0.54% 93.80 6 93.90 7 20.53
2013-05-07 3443 1305230 921 122612650 92.70 95.50 92.00 95.00 1.20 1.28% 94.90 1 95.00 33 20.79
2013-05-08 3443 1213698 751 114866937 94.30 95.20 93.70 94.50 0.50 -0.53% 94.50 28 94.60 3 20.68
2013-05-09 3443 4063675 2271 394165900 95.00 98.90 94.80 96.40 1.90 2.01% 96.40 21 96.50 12 21.09
2013-05-10 3443 945259 624 90477605 96.40 97.10 95.00 95.20 1.20 -1.24% 95.10 9 95.20 5 20.83
2013-05-13 3443 1547722 1027 148966517 95.10 97.00 95.10 96.30 1.10 1.16% 96.20 1 96.30 21 21.07
2013-05-14 3443 857515 597 81854671 96.30 97.10 94.90 94.90 1.40 -1.45% 94.90 10 95.00 51 20.77
2013-05-15 3443 619370 482 58447780 94.50 95.30 93.50 94.50 0.40 -0.42% 94.50 24 94.60 1 20.68
2013-05-16 3443 3048601 1822 297360672 95.00 98.80 94.50 97.30 2.80 2.96% 97.30 4 97.50 11 21.62
2013-05-17 3443 1451456 912 139947945 97.30 98.20 95.00 95.50 1.80 -1.85% 95.50 2 95.60 12 21.22
2013-05-20 3443 628500 421 59869500 96.00 96.20 94.60 95.10 0.40 -0.42% 95.10 18 95.40 1 21.13
2013-05-21 3443 3788659 2578 372395682 96.00 99.30 96.00 98.20 3.10 3.26% 98.20 78 98.30 19 21.82
2013-05-22 3443 4096910 2511 413583310 99.50 102.00 99.50 101.50 3.30 3.36% 101.50 9 102.00 352 22.56
2013-05-23 3443 1804183 1158 181510885 101.50 102.00 99.50 100.50 1.00 -0.99% 100.00 158 100.50 15 22.33
2013-05-24 3443 1029551 784 102500049 101.00 101.00 98.50 99.00 1.50 -1.49% 99.00 23 99.10 7 22.00
2013-05-27 3443 730292 563 72807700 99.00 100.00 98.80 100.00 1.00 1.01% 99.90 19 100.00 21 22.22
2013-05-28 3443 1136627 800 113153097 100.00 101.50 98.00 99.90 0.10 -0.1% 99.80 1 99.90 16 22.20
2013-05-29 3443 1270797 806 127127857 101.00 101.00 99.50 99.80 0.10 -0.1% 99.70 18 99.90 1 22.18
2013-05-30 3443 1364831 894 137726610 100.00 102.00 99.50 101.00 1.20 1.2% 100.00 42 101.00 62 22.44
2013-05-31 3443 1111770 779 111143051 102.00 102.50 98.60 98.90 2.10 -2.08% 98.90 11 99.00 27 21.98
2013-06-03 3443 490315 365 48060744 98.90 98.90 97.50 97.60 1.30 -1.31% 97.60 11 97.70 6 21.69
2013-06-04 3443 678295 455 66084635 97.60 98.50 96.50 96.50 1.10 -1.13% 96.50 20 96.70 2 21.44
2013-06-05 3443 493023 345 47774613 96.50 98.00 96.20 96.40 0.10 -0.1% 96.40 7 96.50 9 21.42
2013-06-06 3443 463325 368 44321738 96.00 96.20 95.30 95.30 1.10 -1.14% 95.20 30 95.30 15 21.18
2013-06-07 3443 611855 463 57749439 95.00 96.10 93.60 93.80 1.50 -1.57% 93.70 30 93.90 7 20.84
2013-06-10 3443 398544 335 37999658 94.00 96.10 94.00 95.70 1.90 2.03% 95.60 3 95.70 1 21.27
2013-06-11 3443 458705 366 43462021 95.70 95.70 94.00 94.50 1.20 -1.25% 94.40 5 94.50 3 21.00
2013-06-13 3443 442104 301 41430376 94.00 94.40 93.00 93.50 1.00 -1.06% 93.50 21 93.90 12 20.78
2013-06-14 3443 513050 401 48492830 94.50 95.30 93.10 95.10 1.60 1.71% 95.00 80 95.10 19 21.13
2013-06-17 3443 551050 385 52964734 95.70 97.00 94.60 96.70 1.60 1.68% 96.40 7 96.70 13 21.49
2013-06-18 3443 393165 263 38079906 96.70 97.30 96.40 96.40 0.30 -0.31% 96.40 6 96.80 2 21.42
2013-06-19 3443 1006561 730 98566392 98.00 99.00 97.00 97.10 0.70 0.73% 97.10 10 97.20 4 21.58
2013-06-20 3443 939525 616 91327118 95.50 98.30 95.50 97.30 0.20 0.21% 97.30 12 97.80 3 21.62
2013-06-21 3443 2553509 1438 251930191 96.80 99.60 96.50 99.40 2.10 2.16% 99.00 24 99.40 4 22.09
2013-06-24 3443 2876700 1479 290782600 101.50 103.00 99.20 99.30 0.10 -0.1% 99.30 56 99.40 54 22.07
2013-06-25 3443 1814289 1042 173942071 99.30 99.40 94.00 96.10 3.20 -3.22% 96.10 12 96.50 1 21.36
2013-06-26 3443 955739 697 92768539 97.50 98.00 96.10 96.90 0.80 0.83% 96.90 34 97.00 70 21.53
2013-06-27 3443 618446 420 60137093 97.90 97.90 96.30 97.80 0.90 0.93% 97.60 1 97.80 8 21.73
2013-06-28 3443 585051 432 57283528 97.90 98.70 97.10 97.10 0.70 -0.72% 97.10 8 97.50 1 21.58
2013-07-01 3443 948729 624 93707941 97.10 100.50 97.10 99.60 2.50 2.57% 99.50 53 99.70 42 22.13
2013-07-02 3443 805431 651 80179269 100.00 100.50 98.80 99.10 0.50 -0.5% 99.10 22 99.50 1 22.02
2013-07-03 3443 783615 609 78265228 99.40 100.50 98.50 99.50 0.40 0.4% 99.50 2 99.60 5 22.11
2013-07-04 3443 1757227 1100 177753810 100.00 102.00 100.00 101.00 1.50 1.51% 101.00 38 101.50 118 22.44
2013-07-05 3443 1792457 1160 183501700 102.00 103.50 100.50 100.50 0.50 -0.5% 100.50 48 101.00 38 22.33
2013-07-08 3443 856094 712 86519945 101.00 102.00 100.00 101.00 0.50 0.5% 100.50 9 101.00 35 22.44
2013-07-09 3443 1026863 661 102277218 101.00 101.00 98.70 99.20 1.80 -1.78% 99.10 13 99.30 1 22.04
2013-07-10 3443 621833 461 61504382 99.70 99.70 98.10 99.00 0.20 -0.2% 99.00 8 99.20 3 22.00
2013-07-11 3443 2265658 540 222084381 99.00 100.50 97.80 98.50 0.50 -0.51% 98.50 34 98.80 1 21.89
2013-07-12 3443 703000 497 70066900 98.70 100.00 98.50 99.50 1.00 1.02% 99.50 8 99.60 4 22.11
2013-07-15 3443 861703 479 85851416 98.50 100.50 98.50 99.60 0.10 0.1% 99.60 17 99.90 1 22.13
2013-07-16 3443 990082 556 98902154 99.90 101.00 99.30 99.60 0.00 0% 99.50 13 99.60 6 22.13
2013-07-17 3443 1052908 744 102500183 97.20 98.20 96.80 96.90 0.00 -2.71% 96.80 67 97.20 3 21.53
2013-07-18 3443 910154 573 88613751 98.00 98.20 96.90 97.50 0.60 0.62% 97.30 5 97.50 20 21.67
2013-07-19 3443 923121 609 88273979 97.10 97.10 94.50 94.80 2.70 -2.77% 94.80 16 94.90 4 21.07
2013-07-22 3443 393122 238 37578913 94.90 96.30 94.90 95.10 0.30 0.32% 95.10 27 95.40 1 21.13
2013-07-23 3443 541150 444 51909213 95.40 96.50 95.40 96.30 1.20 1.26% 96.10 1 96.30 25 21.40
2013-07-24 3443 427389 369 41301038 96.30 97.50 96.30 96.40 0.10 0.1% 96.40 1 96.60 2 21.42
2013-07-25 3443 1079118 661 105549164 97.00 98.50 96.50 98.20 1.80 1.87% 98.00 3 98.20 5 21.82
2013-07-26 3443 398208 295 38695709 98.20 98.20 96.60 96.70 1.50 -1.53% 96.70 5 96.90 9 21.49
2013-07-29 3443 324731 267 31133587 96.70 96.70 95.40 95.60 1.10 -1.14% 95.60 2 95.70 5 21.24
2013-07-30 3443 330420 232 31775485 95.60 96.60 95.50 96.40 0.80 0.84% 96.30 3 96.40 2 21.42
2013-07-31 3443 299089 202 28656672 96.40 96.50 95.40 95.70 0.70 -0.73% 95.60 1 96.00 8 21.27
2013-08-01 3443 629100 371 60592170 95.70 97.50 95.10 96.70 1.00 1.04% 96.50 17 96.70 3 21.49
2013-08-02 3443 689882 460 66249512 97.30 97.70 94.80 94.80 1.90 -1.96% 94.80 18 95.20 4 21.07
2013-08-05 3443 629841 433 59317654 94.80 95.00 93.50 94.00 0.80 -0.84% 94.00 16 94.40 13 20.89
2013-08-06 3443 642300 345 60334649 93.70 94.90 93.30 94.00 0.00 0% 94.00 7 94.10 4 20.89
2013-08-07 3443 772201 452 71658253 93.60 94.30 91.80 92.20 1.80 -1.91% 92.20 4 92.30 2 20.49
2013-08-08 3443 359991 248 33213261 92.30 92.80 92.00 92.00 0.20 -0.22% 92.00 9 92.20 2 20.44
2013-08-09 3443 430329 280 39829997 92.50 93.80 91.90 92.00 0.00 0% 91.90 12 92.00 70 20.44
2013-08-12 3443 1407026 903 123688021 86.00 89.40 86.00 88.70 3.30 -3.59% 88.70 2 88.80 1 19.71
2013-08-13 3443 841680 558 74532919 88.70 89.50 87.70 88.70 0.00 0% 88.70 11 88.80 3 19.71
2013-08-14 3443 414406 357 36685493 88.70 88.90 88.20 88.40 0.30 -0.34% 88.40 12 88.60 23 19.64
2013-08-15 3443 686210 476 60340694 88.00 88.60 86.50 87.90 0.50 -0.57% 87.80 3 87.90 17 19.53
2013-08-16 3443 460502 316 40515328 87.90 88.80 87.50 88.00 0.10 0.11% 88.00 123 88.30 5 26.75
2013-08-19 3443 399098 288 35128490 87.70 88.60 87.50 88.10 0.10 0.11% 88.00 43 88.10 1 26.78
2013-08-20 3443 272549 209 23947186 88.10 88.50 87.50 87.60 0.50 -0.57% 87.60 2 87.80 1 26.63
2013-08-22 3443 348812 237 30532272 87.30 87.60 87.30 87.60 0.00 0% 87.50 4 87.60 3 26.63
2013-08-23 3443 481883 375 42227149 87.80 88.60 87.20 87.30 0.30 -0.34% 87.30 17 87.60 4 26.53
2013-08-26 3443 305200 211 26669659 87.30 87.80 87.00 87.50 0.20 0.23% 87.50 4 87.60 1 26.60
2013-08-27 3443 1217386 966 110765240 92.40 92.40 90.00 90.00 2.50 2.86% 89.90 6 90.00 2 27.36
2013-08-28 3443 543760 485 48688200 90.00 90.30 88.00 89.70 0.30 -0.33% 89.70 2 89.90 1 27.26
2013-08-29 3443 252204 215 22561658 89.70 90.10 89.10 89.40 0.30 -0.33% 89.40 2 89.70 7 27.17
2013-08-30 3443 355802 280 31901137 89.50 90.30 89.10 89.60 0.20 0.22% 89.60 4 89.80 2 27.23
2013-09-02 3443 264165 208 23791731 89.80 90.40 89.60 90.30 0.70 0.78% 90.20 6 90.30 1 27.45
2013-09-03 3443 438533 263 39832735 91.00 91.20 90.40 91.00 0.70 0.78% 90.80 11 91.00 28 27.66
2013-09-04 3443 363446 273 32849796 91.10 91.50 89.50 90.10 0.90 -0.99% 90.10 5 90.40 1 27.39
2013-09-05 3443 616348 438 56355137 91.20 92.10 90.80 91.20 1.10 1.22% 91.20 12 91.40 2 27.72
2013-09-06 3443 321335 206 29335851 91.20 91.90 90.80 91.20 0.00 0% 91.10 10 91.20 43 27.72
2013-09-09 3443 570342 375 52454290 91.20 93.00 91.20 91.50 0.30 0.33% 91.50 1 91.60 4 27.81
2013-09-10 3443 253540 195 23229577 91.50 92.90 90.90 91.10 0.40 -0.44% 91.00 15 91.10 3 27.69
2013-09-11 3443 294150 224 26534855 91.10 91.10 89.20 91.00 0.10 -0.11% 90.70 1 91.00 20 27.66
2013-09-12 3443 757965 531 69486021 91.00 93.10 90.00 90.80 0.20 -0.22% 90.70 18 91.00 2 27.60
2013-09-13 3443 384710 322 34858109 91.60 91.90 90.10 90.10 0.70 -0.77% 90.10 8 90.50 35 27.39
2013-09-14 3443 454261 387 40612129 90.10 90.10 89.00 89.00 1.10 -1.22% 89.00 37 89.10 13 27.05
2013-09-16 3443 556327 441 49516432 89.20 89.60 88.70 89.10 0.10 0.11% 89.10 5 89.50 17 27.08
2013-09-17 3443 809322 566 71054395 89.00 89.00 87.20 87.80 1.30 -1.46% 87.80 5 87.90 1 26.69
2013-09-18 3443 1435604 871 124680889 87.80 87.80 86.40 86.70 1.10 -1.25% 86.60 10 86.80 1 26.35
2013-09-23 3443 1025655 643 88762610 87.10 87.80 86.00 86.40 0.30 -0.35% 86.40 10 86.50 2 26.26
2013-09-24 3443 927017 659 80429179 86.40 87.50 86.30 87.30 0.90 1.04% 87.30 7 87.40 30 26.53
2013-09-25 3443 1652200 1203 145669020 87.30 89.20 86.50 88.80 1.50 1.72% 88.80 3 88.90 5 26.99
2013-09-26 3443 854600 658 75172820 88.00 88.90 87.50 87.50 1.30 -1.46% 87.50 25 87.60 2 26.60
2013-09-27 3443 851866 597 74180928 88.00 88.00 86.50 87.60 0.10 0.11% 87.50 34 87.60 6 26.63
2013-09-30 3443 1012915 737 88605020 87.70 88.30 86.80 87.10 0.50 -0.57% 87.10 3 87.20 1 26.47
2013-10-01 3443 509926 378 44241262 87.10 87.30 86.50 86.60 0.50 -0.57% 86.60 27 86.90 45 26.32
2013-10-02 3443 452426 340 39243473 86.70 87.30 86.50 86.60 0.00 0% 86.50 36 86.60 3 26.32
2013-10-03 3443 627025 442 54476366 86.60 87.30 86.50 86.60 0.00 0% 86.60 10 86.70 2 26.32
2013-10-04 3443 368362 303 32095364 86.70 87.60 86.70 86.80 0.20 0.23% 86.80 13 87.00 4 26.38
2013-10-07 3443 1013100 741 86629800 87.00 87.30 84.90 85.00 1.80 -2.07% 85.00 81 85.10 6 25.84
2013-10-08 3443 1009425 790 84482538 85.00 85.00 83.30 83.60 1.40 -1.65% 83.60 11 83.70 5 25.41
2013-10-09 3443 1945703 1435 157244070 83.00 83.00 79.50 79.80 3.80 -4.55% 79.80 4 79.90 4 24.26
2013-10-11 3443 1090901 820 86741259 80.50 80.90 78.50 78.50 1.30 -1.63% 78.50 22 78.80 13 23.86
2013-10-14 3443 1023234 726 78815552 78.50 78.80 75.80 76.80 1.70 -2.17% 76.60 29 76.80 7 23.34
2013-10-15 3443 550631 436 42912303 77.00 78.80 77.00 77.80 1.00 1.3% 77.80 1 78.00 12 23.65
2013-10-16 3443 614897 488 47368872 77.80 77.90 76.30 77.80 0.00 0% 77.20 12 77.80 10 23.65
2013-10-17 3443 399342 346 31171544 78.10 78.70 77.30 78.40 0.60 0.77% 77.90 4 78.40 6 23.83
2013-10-18 3443 735712 593 57383036 78.70 79.00 77.50 78.00 0.40 -0.51% 78.00 5 78.10 1 23.71
2013-10-21 3443 648461 532 50484825 77.60 78.80 77.20 77.20 0.80 -1.03% 77.20 1 77.30 2 23.47
2013-10-22 3443 578982 476 44339914 77.10 77.20 76.30 76.50 0.70 -0.91% 76.40 22 76.50 2 23.25
2013-10-23 3443 693271 570 52993975 76.50 77.40 75.80 75.80 0.70 -0.92% 75.80 25 76.00 1 23.04
2013-10-24 3443 467298 395 35466865 75.70 76.40 75.50 76.20 0.40 0.53% 76.10 2 76.20 12 23.16
2013-10-25 3443 540343 438 41616577 76.20 77.80 76.10 77.60 1.40 1.84% 77.60 1 77.70 9 23.59
2013-10-28 3443 419431 313 32438112 77.90 77.90 77.00 77.00 0.60 -0.77% 76.90 10 77.00 1 23.40
2013-10-29 3443 676438 499 51437305 76.80 76.80 75.60 75.90 1.10 -1.43% 75.90 21 76.00 92 23.07
2013-10-30 3443 1498367 1041 111441825 76.00 76.20 73.40 73.90 2.00 -2.64% 73.80 21 73.90 21 22.46
2013-10-31 3443 743999 558 54543422 73.80 73.90 72.90 73.10 0.80 -1.08% 73.10 12 73.30 29 22.22
2013-11-01 3443 1640419 1148 115466182 73.10 73.10 68.50 69.50 3.60 -4.92% 69.50 31 69.60 7 21.12
2013-11-04 3443 2906498 1866 192102309 68.80 69.20 64.90 65.50 4.00 -5.76% 65.40 2 65.50 66 19.91
2013-11-05 3443 2721968 1768 186261292 65.40 70.00 65.30 68.30 2.80 4.27% 68.30 13 68.40 6 20.76
2013-11-06 3443 1245686 902 84133102 68.30 69.00 66.20 67.20 1.10 -1.61% 67.10 14 67.20 5 20.43
2013-11-07 3443 1702872 1067 112807635 66.20 67.40 65.50 66.00 1.20 -1.79% 66.00 14 66.10 4 20.06
2013-11-08 3443 1336991 809 89032870 65.50 67.70 65.50 67.60 1.60 2.42% 67.60 90 67.70 17 20.55
2013-11-11 3443 478559 349 32059171 67.70 67.90 66.20 66.80 0.80 -1.18% 66.80 6 66.90 7 20.30
2013-11-12 3443 956244 691 64195513 66.80 68.70 65.90 68.60 1.80 2.69% 68.40 2 68.60 3 20.85
2013-11-13 3443 967361 624 66196128 68.40 69.20 67.00 68.50 0.10 -0.15% 68.50 9 68.60 2 20.82
2013-11-14 3443 1011198 788 70696936 68.90 70.70 68.50 70.40 1.90 2.77% 70.30 9 70.40 8 21.40
2013-11-15 3443 665753 516 46643806 70.50 70.80 69.50 69.80 0.60 -0.85% 69.80 2 69.90 8 21.22
2013-11-18 3443 283393 235 19783590 69.80 70.00 69.50 69.90 0.10 0.14% 69.70 24 69.90 1 33.61
2013-11-19 3443 352465 284 24716050 70.00 70.50 69.90 70.20 0.30 0.43% 70.00 23 70.20 10 33.75
2013-11-20 3443 411299 319 28408369 70.20 70.20 68.60 68.80 1.40 -1.99% 68.70 2 68.80 43 33.08
2013-11-21 3443 720314 591 48158838 68.20 68.20 66.20 66.80 2.00 -2.91% 66.70 5 67.00 6 32.12
2013-11-22 3443 318567 254 21349656 66.20 67.60 66.20 67.30 0.50 0.75% 67.20 16 67.30 4 32.36
2013-11-25 3443 287962 238 19582621 67.80 68.40 67.60 67.60 0.30 0.45% 67.60 14 67.80 8 32.50
2013-11-26 3443 1293044 921 91378128 68.00 72.00 68.00 71.20 3.60 5.33% 71.20 46 71.70 3 34.23
2013-11-27 3443 1193603 852 87104319 71.50 73.60 71.20 73.00 1.80 2.53% 73.00 42 73.10 1 35.10
2013-11-28 3443 679218 490 49685614 74.00 74.00 72.50 72.80 0.20 -0.27% 72.80 5 72.90 3 35.00
2013-11-29 3443 1675178 1077 125863233 73.00 76.50 73.00 75.50 2.70 3.71% 75.40 4 75.50 11 36.30
2013-12-02 3443 755125 519 56494062 75.50 76.00 74.50 74.50 1.00 -1.32% 74.40 11 74.50 7 35.82
2013-12-03 3443 631204 430 47145817 74.50 75.40 73.70 75.00 0.50 0.67% 75.00 69 75.20 14 36.06
2013-12-04 3443 368553 230 27678963 75.00 75.40 75.00 75.00 0.00 0% 75.00 108 75.10 6 36.06
2013-12-05 3443 445435 272 33276470 75.70 75.80 74.00 74.40 0.60 -0.8% 74.40 2 75.00 20 35.77
2013-12-06 3443 1114887 737 84957339 74.80 77.00 74.80 76.90 2.50 3.36% 76.80 10 76.90 19 36.97
2013-12-09 3443 1018311 692 77212025 77.20 77.40 74.50 74.60 2.30 -2.99% 74.60 13 75.00 1 35.87
2013-12-10 3443 333625 215 24894272 74.60 75.20 74.20 74.20 0.40 -0.54% 74.20 4 74.70 6 35.67
2013-12-11 3443 230949 188 17089826 74.40 74.90 73.80 73.80 0.40 -0.54% 73.80 73 73.90 4 35.48
2013-12-12 3443 651264 413 48189024 73.60 75.40 72.60 75.10 1.30 1.76% 74.60 13 75.10 2 36.11
2013-12-13 3443 414761 310 31143675 74.90 75.70 74.50 74.50 0.60 -0.8% 74.50 12 74.90 1 35.82
2013-12-16 3443 423134 304 31664150 74.50 75.50 74.10 75.20 0.70 0.94% 75.10 1 75.20 1 36.15
2013-12-17 3443 608725 452 45239865 75.20 75.60 73.30 74.20 1.00 -1.33% 74.00 7 74.20 3 35.67
2013-12-18 3443 466559 357 34361439 73.80 74.50 73.30 73.50 0.70 -0.94% 73.40 32 73.50 9 35.34
2013-12-19 3443 528000 384 38660900 74.00 74.80 72.50 72.70 0.80 -1.09% 72.70 2 73.00 5 34.95
2013-12-20 3443 237430 189 17270705 72.70 73.30 72.50 72.60 0.10 -0.14% 72.60 6 72.80 1 34.90
2013-12-23 3443 280625 213 20377372 72.60 73.00 72.20 72.50 0.10 -0.14% 72.50 31 72.60 1 34.86
2013-12-24 3443 175309 139 12749024 72.70 73.10 72.60 72.60 0.10 0.14% 72.60 18 72.90 3 34.90
2013-12-25 3443 252190 199 18305011 73.30 73.30 72.20 72.40 0.20 -0.28% 72.40 1 72.50 19 34.81
2013-12-26 3443 624939 418 46024179 72.40 74.20 72.40 74.10 1.70 2.35% 74.00 8 74.10 2 35.63
2013-12-27 3443 382415 245 28205299 74.00 74.00 73.40 73.70 0.40 -0.54% 73.70 3 73.90 3 35.43
2013-12-30 3443 388559 219 28757266 74.40 74.40 73.70 74.10 0.40 0.54% 74.00 1 74.10 9 35.63
2013-12-31 3443 282715 186 20969010 74.40 74.80 73.90 74.00 0.10 -0.13% 73.90 11 74.00 1 35.58
2013-12-31 3443 282715 186 20969010 74.40 74.80 73.90 74.00 0.10 0% 73.90 11 74.00 1 35.58