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　86.80
0
0%		86.40
-0.4
-0.46%		 　86.60
0.2
0.23%		87.40
0.8
0.92%		87.80
0.4
0.46%		88.90
1.1
1.25%		88.20
-0.7
-0.79%		 　88.20
0
0%		87.30
-0.9
-1.02%		87.30
0
0%		88.60
1.3
1.49%		88.50
-0.1
-0.11%		 　89.40
0.9
1.02%		90.00
0.6
0.67%		90.50
0.5
0.56%		90.00
-0.5
-0.55%		91.00
1
1.11%		 　90.20
-0.8
-0.88%		 88.33
2 月　　　　87.30
-2.9
-3.22%		88.30
1
1.15%		89.80
1.5
1.7%		 　89.60
-0.2
-0.22%		88.70
-0.9
-1%		90.20
1.5
1.69%		90.20
0
0%		90.80
0.6
0.67%		 　91.70
0.9
0.99%		92.00
0.3
0.33%		92.90
0.9
0.98%		92.10
-0.8
-0.86%		92.30
0.2
0.22%		 　92.40
0.1
0.11%		91.50
-0.9
-0.97%		90.80
-0.7
-0.77%		92.40
1.6
1.76%		 90.95
3 月　　91.50
-0.9
-0.97%		90.70
-0.8
-0.87%		90.10
-0.6
-0.66%		90.50
0.4
0.44%		90.70
0.2
0.22%		 　89.60
-1.1
-1.21%		90.10
0.5
0.56%		90.50
0.4
0.44%		90.70
0.2
0.22%		91.20
0.5
0.55%		 　91.90
0.7
0.77%		91.90
0
0%		92.70
0.8
0.87%		95.50
2.8
3.02%		95.90
0.4
0.42%		 　97.00
1.1
1.15%		97.50
0.5
0.52%		97.20
-0.3
-0.31%		96.90
-0.3
-0.31%		97.50
0.6
0.62%		 99.00
1.5
1.54%		93.66
4 月99.40
0.4
0.4%		99.80
0.4
0.4%		102.00
2.2
2.2%		 　　101.00
-1
-0.98%		100.50
-0.5
-0.5%		99.90
-0.6
-0.6%		101.50
1.6
1.6%		101.50
0
0%		 　99.00
-2.5
-2.46%		100.00
1
1.01%		101.50
1.5
1.5%		101.50
0
0%		100.00
-1.5
-1.48%		 　100.00
0
0%		102.00
2
2%		100.00
-2
-1.96%		100.00
0
0%		98.20
-1.8
-1.8%		 　100.00
1.8
1.83%		100.00
0
0%		99.60
-0.4
-0.4%		 100.27
5 月　99.50
-0.1
-0.1%		 　99.90
0.4
0.4%		99.50
-0.4
-0.4%		99.80
0.3
0.3%		106.50
6.7
6.71%		105.00
-1.5
-1.41%		 　105.50
0.5
0.48%		106.00
0.5
0.47%		107.00
1
0.94%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		 　107.50
1.5
1.42%		106.50
-1
-0.93%		105.00
-1.5
-1.41%		106.00
1
0.95%		106.00
0
0%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		108.50
2.5
2.36%		107.00
-1.5
-1.38%		109.00
2
1.87%		 105.23
6 月　　108.50
-0.5
-0.46%		106.50
-2
-1.84%		113.50
7
6.57%		109.00
-4.5
-3.96%		 　109.00
0
0%		109.00
0
0%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		109.00
0
0%		 　108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		110.00
2
1.85%		110.00
0
0%		109.50
-0.5
-0.45%		 　108.00
-1.5
-1.37%		109.00
1
0.93%		110.00
1
0.92%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　102.50
-6.5
-5.96%		 108.28
7 月102.00
-0.5
-0.49%		102.00
0
0%		101.50
-0.5
-0.49%		103.50
2
1.97%		 　105.00
1.5
1.45%		108.50
3.5
3.33%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		105.00
-2.5
-2.33%		 　105.00
0
0%		105.00
0
0%		107.00
2
1.9%		108.00
1
0.93%		105.50
-2.5
-2.31%		 　103.00
-2.5
-2.37%		105.50
2.5
2.43%		 107.50
2
1.9%		105.50
-2
-1.86%		 　106.00
0.5
0.47%		106.50
0.5
0.47%		104.50
-2
-1.88%		103.00
-1.5
-1.44%		105.24
8 月102.50
-0.5
-0.49%		 　105.00
2.5
2.44%		104.00
-1
-0.95%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		 　102.50
0.5
0.49%		101.50
-1
-0.98%		103.50
2
1.97%		102.00
-1.5
-1.45%		102.00
0
0%		 　100.00
-2
-1.96%		103.00
3
3%		102.50
-0.5
-0.49%		101.00
-1.5
-1.46%		103.50
2.5
2.48%		 　103.00
-0.5
-0.48%		102.00
-1
-0.97%		102.00
0
0%		104.00
2
1.96%		100.50
-3.5
-3.37%		 102.39
9 月101.00
0.5
0.5%		101.50
0.5
0.5%		102.00
0.5
0.49%		102.00
0
0%		102.00
0
0%		 　　101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		100.00
-1
-0.99%		98.50
-1.5
-1.5%		 　97.50
-1
-1.02%		96.80
-0.7
-0.72%		97.10
0.3
0.31%		97.10
0
0%		97.00
-0.1
-0.1%		 　94.00
-3
-3.09%		94.50
0.5
0.53%		97.30
2.8
2.96%		97.10
-0.2
-0.21%		97.80
0.7
0.72%		 　97.80
0
0%		101.00
3.2
3.27%		 98.65
10 月99.70
-1.3
-1.29%		102.00
2.3
2.31%		100.50
-1.5
-1.47%		 　100.50
0
0%		101.50
1
1%		101.50
0
0%		100.50
-1
-0.99%		 　　98.10
-2.4
-2.39%		100.00
1.9
1.94%		100.00
0
0%		96.30
-3.7
-3.7%		95.30
-1
-1.04%		 　96.90
1.6
1.68%		95.00
-1.9
-1.96%		96.20
1.2
1.26%		97.20
1
1.04%		97.70
0.5
0.51%		 　97.70
0
0%		101.00
3.3
3.38%		102.00
1
0.99%		101.00
-1
-0.98%		102.50
1.5
1.49%		99.09
11 月 　102.50
0
0%		102.50
0
0%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		100.00
-2.5
-2.44%		 　102.50
2.5
2.5%		104.50
2
1.95%		104.50
0
0%		101.50
-3
-2.87%		102.00
0.5
0.49%		 　99.70
-2.3
-2.25%		99.60
-0.1
-0.1%		102.00
2.4
2.41%		102.00
0
0%		100.00
-2
-1.96%		 　100.00
0
0%		103.00
3
3%		101.00
-2
-1.94%		102.00
1
0.99%		101.50
-0.5
-0.49%		 101.48
12 月100.00
-1.5
-1.48%		101.00
1
1%		101.00
0
0%		102.00
1
0.99%		102.50
0.5
0.49%		 　101.50
-1
-0.98%		99.80
-1.7
-1.67%		99.80
0
0%		98.60
-1.2
-1.2%		98.30
-0.3
-0.3%		 　98.20
-0.1
-0.1%		99.00
0.8
0.81%		98.00
-1
-1.01%		96.50
-1.5
-1.53%		98.30
1.8
1.87%		 　97.40
-0.9
-0.92%		97.90
0.5
0.51%		98.90
1
1.02%		98.00
-0.9
-0.91%		98.20
0.2
0.2%		98.30
0.1
0.1%		 98.90
0.6
0.61%		98.40
-0.5
-0.51%		98.70
0.3
0.3%		99.11

說明:最高漲幅:6.71%最低跌幅:-5.96% 最高價:113.50最低價:86.40平均價:99.45,灰色底表示週末,漲131天(161.6)元,跌139天(-178.8)元,平盤44天
7%=2,3%=9,2%=32,1%=52,0%=80,-0%=2,-1%=2,-2%=9,-3%=24,-4%=43,-5%=59,

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
2014-01-02 2451 703509 588 61035383 87.00 87.00 85.70 86.80 1.10 0% 86.80 71 86.90 11 12.17
2014-01-03 2451 463611 351 40047172 86.80 86.80 85.90 86.40 0.40 -0.46% 86.40 6 86.60 4 12.12
2014-01-06 2451 583140 534 50485507 86.40 86.90 86.00 86.60 0.20 0.23% 86.60 2 86.70 1 12.15
2014-01-07 2451 615820 391 53878449 86.90 88.00 86.50 87.40 0.80 0.92% 87.40 6 87.50 1 12.26
2014-01-08 2451 489787 343 43082367 87.60 88.20 87.60 87.80 0.40 0.46% 87.80 2 88.10 1 12.31
2014-01-09 2451 801749 491 71078684 88.30 89.00 87.60 88.90 1.10 1.25% 88.60 11 88.90 1 12.47
2014-01-10 2451 711849 437 63472395 89.00 89.90 88.10 88.20 0.70 -0.79% 88.10 7 88.20 7 12.37
2014-01-13 2451 222889 159 19706817 89.00 89.10 88.20 88.20 0.00 0% 88.20 191 88.40 1 12.37
2014-01-14 2451 225927 175 19826524 88.20 88.50 87.30 87.30 0.90 -1.02% 87.30 11 87.50 1 12.24
2014-01-15 2451 1028403 531 89910638 87.30 88.40 86.80 87.30 0.00 0% 87.30 6 87.40 1 12.24
2014-01-16 2451 488385 425 43116455 88.00 88.70 87.80 88.60 1.30 1.49% 88.20 1 88.60 17 12.43
2014-01-17 2451 215811 160 19094790 88.60 88.70 88.00 88.50 0.10 -0.11% 88.40 13 88.70 33 12.41
2014-01-20 2451 462999 337 41304811 88.50 89.70 88.20 89.40 0.90 1.02% 89.40 7 89.50 17 12.54
2014-01-21 2451 532164 379 48060374 89.80 90.90 89.80 90.00 0.60 0.67% 90.00 42 90.30 3 12.62
2014-01-22 2451 571635 391 51979567 90.10 91.30 90.00 90.50 0.50 0.56% 90.50 86 90.70 2 12.69
2014-01-23 2451 403616 294 36376877 90.50 91.00 89.60 90.00 0.50 -0.55% 90.00 34 90.10 5 12.62
2014-01-24 2451 514225 478 46645929 89.50 91.00 89.50 91.00 1.00 1.11% 90.80 3 91.00 20 12.76
2014-01-27 2451 831108 621 74338920 90.10 90.40 88.20 90.20 0.80 -0.88% 90.00 74 90.20 22 12.65
2014-02-05 2451 1051101 891 91881692 88.10 88.70 86.40 87.30 2.90 -3.22% 87.30 27 87.40 1 12.24
2014-02-06 2451 688409 544 60568014 87.00 89.60 86.70 88.30 1.00 1.15% 88.30 9 88.60 13 12.38
2014-02-07 2451 587152 477 52625261 89.30 90.30 88.30 89.80 1.50 1.7% 89.60 11 89.80 17 12.59
2014-02-10 2451 524525 465 47189740 89.80 90.50 89.10 89.60 0.20 -0.22% 89.60 39 90.00 14 12.57
2014-02-11 2451 386268 290 34557742 90.40 90.90 88.70 88.70 0.90 -1% 88.70 20 88.90 1 12.44
2014-02-12 2451 395049 290 35535113 88.80 90.50 88.80 90.20 1.50 1.69% 90.10 1 90.20 1 12.65
2014-02-13 2451 372287 295 33550342 89.20 90.80 89.20 90.20 0.00 0% 90.20 23 90.30 3 12.65
2014-02-14 2451 867439 571 79196370 90.50 91.90 90.30 90.80 0.60 0.67% 90.70 42 90.80 1 12.73
2014-02-17 2451 648223 470 59455655 90.80 92.50 90.70 91.70 0.90 0.99% 91.70 18 91.90 4 12.86
2014-02-18 2451 283170 236 25971738 92.00 92.00 91.30 92.00 0.30 0.33% 91.90 5 92.00 21 12.90
2014-02-19 2451 548830 410 50972074 91.50 93.70 91.50 92.90 0.90 0.98% 92.40 1 92.90 10 13.03
2014-02-20 2451 651792 414 60214856 93.00 93.10 91.60 92.10 0.80 -0.86% 92.10 4 92.40 1 12.92
2014-02-21 2451 643556 453 58978652 91.80 92.60 90.80 92.30 0.20 0.22% 91.80 2 92.30 11 12.95
2014-02-24 2451 244579 225 22552568 91.80 92.90 91.80 92.40 0.10 0.11% 91.90 3 92.40 26 12.96
2014-02-25 2451 263174 227 24177602 92.40 92.40 91.50 91.50 0.90 -0.97% 91.50 2 91.70 4 12.83
2014-02-26 2451 485219 422 44163429 91.00 91.80 90.80 90.80 0.70 -0.77% 90.70 13 90.90 3 12.73
2014-02-27 2451 511013 372 46727593 90.80 92.40 90.40 92.40 1.60 1.76% 91.50 4 92.40 24 12.96
2014-03-03 2451 896537 780 81658973 91.70 91.70 90.80 91.50 0.90 -0.97% 91.10 7 91.50 136 12.83
2014-03-04 2451 268310 252 24418410 91.00 91.50 90.60 90.70 0.80 -0.87% 90.70 12 91.00 5 12.72
2014-03-05 2451 345800 334 31297637 91.00 91.30 90.10 90.10 0.60 -0.66% 90.10 8 90.50 20 12.64
2014-03-06 2451 389434 266 35316541 90.70 91.30 90.10 90.50 0.40 0.44% 90.40 50 90.90 23 12.69
2014-03-07 2451 274434 239 24960533 90.60 91.50 90.40 90.70 0.20 0.22% 90.70 8 90.80 1 12.72
2014-03-10 2451 397400 334 35690736 90.70 90.70 89.10 89.60 1.10 -1.21% 89.40 2 89.80 1 12.57
2014-03-11 2451 99552 89 8975123 89.70 90.40 89.70 90.10 0.50 0.56% 90.10 1 90.30 4 12.64
2014-03-12 2451 180870 151 16301558 90.00 90.50 89.90 90.50 0.40 0.44% 90.10 2 90.60 10 12.69
2014-03-13 2451 394856 272 35830210 90.50 91.00 90.00 90.70 0.20 0.22% 90.70 8 90.90 2 12.72
2014-03-14 2451 449682 326 40897754 90.70 91.30 90.00 91.20 0.50 0.55% 91.00 3 91.20 4 12.79
2014-03-17 2451 162650 142 14920943 91.90 92.00 91.30 91.90 0.70 0.77% 91.50 1 91.90 24 12.89
2014-03-18 2451 295467 220 27176869 92.40 92.40 91.70 91.90 0.00 0% 91.90 18 92.00 5 12.89
2014-03-19 2451 686564 416 63661281 91.80 93.30 91.40 92.70 0.80 0.87% 92.70 17 92.80 4 13.00
2014-03-20 2451 1547479 1079 147688090 94.00 96.50 93.20 95.50 2.80 3.02% 95.50 132 95.70 18 13.39
2014-03-21 2451 3455162 1981 338855927 96.40 100.50 95.90 95.90 0.40 0.42% 95.90 18 96.10 1 12.91
2014-03-24 2451 3083651 2075 299757247 95.90 98.80 95.90 97.00 1.10 1.15% 96.80 7 97.00 145 13.06
2014-03-25 2451 904266 660 87958102 98.00 98.10 96.50 97.50 0.50 0.52% 97.40 3 97.50 285 13.12
2014-03-26 2451 983996 658 95907012 97.50 97.80 97.10 97.20 0.30 -0.31% 97.20 5 97.30 1 13.08
2014-03-27 2451 602190 449 58371502 97.20 97.50 96.50 96.90 0.30 -0.31% 96.90 13 97.00 1 13.04
2014-03-28 2451 705249 484 68681353 96.30 97.80 96.30 97.50 0.60 0.62% 97.20 2 97.50 193 13.12
2014-03-31 2451 1303285 850 128341169 98.00 99.70 96.90 99.00 1.50 1.54% 98.40 1 99.00 37 13.32
2014-04-01 2451 910544 581 90738099 99.70 100.50 98.50 99.40 0.40 0.4% 99.40 3 99.50 2 13.38
2014-04-02 2451 1432620 712 143455988 99.20 101.50 99.20 99.80 0.40 0.4% 99.80 39 100.00 2 13.43
2014-04-03 2451 1746941 1047 177926006 101.00 103.00 100.00 102.00 2.20 2.2% 102.00 21 102.50 5 13.73
2014-04-07 2451 787438 425 79355300 101.00 101.50 100.00 101.00 1.00 -0.98% 100.50 23 101.00 19 13.59
2014-04-08 2451 1145759 447 115161876 101.00 101.50 99.80 100.50 0.50 -0.5% 100.00 14 100.50 25 13.53
2014-04-09 2451 703964 352 70440000 100.50 101.00 99.90 99.90 0.60 -0.6% 99.90 5 100.00 4 13.45
2014-04-10 2451 1035484 741 105004623 100.50 103.00 100.00 101.50 1.60 1.6% 101.00 27 101.50 14 13.66
2014-04-11 2451 547648 350 55085948 100.00 101.50 100.00 101.50 0.00 0% 101.00 4 101.50 82 13.66
2014-04-14 2451 535266 341 53387534 100.00 101.50 99.00 99.00 2.50 -2.46% 99.00 27 99.50 4 13.32
2014-04-15 2451 586202 257 58782237 100.00 101.00 99.90 100.00 1.00 1.01% 100.00 12 100.50 1 13.46
2014-04-16 2451 796782 532 80217982 101.00 102.00 99.90 101.50 1.50 1.5% 101.00 7 101.50 16 13.66
2014-04-17 2451 345067 201 34834298 101.50 101.50 100.00 101.50 0.00 0% 101.00 14 101.50 37 13.66
2014-04-18 2451 248445 199 25055730 101.50 102.00 100.00 100.00 1.50 -1.48% 100.00 23 100.50 2 13.46
2014-04-21 2451 469162 233 47193831 100.00 101.50 100.00 100.00 0.00 0% 100.00 78 101.00 99 13.46
2014-04-22 2451 805171 537 81814353 101.00 102.50 100.50 102.00 2.00 2% 101.00 2 102.00 194 13.73
2014-04-23 2451 421247 355 42650447 103.00 103.00 100.00 100.00 2.00 -1.96% 100.00 79 101.00 101 13.46
2014-04-24 2451 279344 227 28121796 100.00 101.00 100.00 100.00 0.00 0% 100.00 83 101.00 20 13.46
2014-04-25 2451 698740 493 68708770 101.00 101.00 97.00 98.20 1.80 -1.8% 98.10 4 98.20 5 13.22
2014-04-28 2451 544651 414 54237372 98.80 101.00 98.20 100.00 1.80 1.83% 99.80 7 100.00 4 13.46
2014-04-29 2451 258204 204 25912795 100.00 101.00 100.00 100.00 0.00 0% 99.90 4 100.00 3 13.46
2014-04-30 2451 838247 461 84429999 102.00 102.00 99.60 99.60 0.40 -0.4% 99.60 23 100.00 4 13.41
2014-05-02 2451 546504 476 54538944 100.00 101.00 99.10 99.50 0.10 -0.1% 99.30 5 99.50 28 13.39
2014-05-05 2451 532794 310 53114460 100.50 100.50 99.10 99.90 0.40 0.4% 99.20 1 99.90 3 13.45
2014-05-06 2451 376429 235 37451540 100.50 100.50 99.10 99.50 0.40 -0.4% 99.50 16 99.60 11 13.39
2014-05-07 2451 646872 394 64527475 100.00 100.50 98.80 99.80 0.30 0.3% 99.80 20 100.00 6 13.43
2014-05-08 2451 2704713 1017 285391422 101.00 106.50 101.00 106.50 6.70 6.71% 106.50 866 0.00 0 14.33
2014-05-09 2451 2569876 1452 277135604 109.00 109.50 105.00 105.00 1.50 -1.41% 105.00 39 105.50 2 14.00
2014-05-12 2451 620531 413 65689255 107.00 107.00 105.00 105.50 0.50 0.48% 105.50 12 106.00 32 14.07
2014-05-13 2451 2331744 1560 252726985 106.50 110.00 106.00 106.00 0.50 0.47% 106.00 21 107.00 130 14.13
2014-05-14 2451 837032 657 89197424 107.00 107.50 105.50 107.00 1.00 0.94% 106.50 19 107.00 166 14.27
2014-05-15 2451 836231 630 89972827 107.50 108.50 106.50 107.50 0.50 0.47% 107.00 27 107.50 64 14.33
2014-05-16 2451 850199 653 89231395 106.00 107.00 103.50 106.00 1.50 -1.4% 105.50 10 106.00 175 14.13
2014-05-19 2451 846404 494 91022228 106.50 108.50 105.00 107.50 1.50 1.42% 107.00 57 107.50 10 14.33
2014-05-20 2451 962375 621 103492250 107.00 108.50 106.50 106.50 1.00 -0.93% 106.50 53 107.00 4 14.20
2014-05-21 2451 815437 543 85703948 105.00 106.00 104.50 105.00 1.50 -1.41% 105.00 14 105.50 56 14.00
2014-05-22 2451 323020 270 34167606 105.50 106.50 105.00 106.00 1.00 0.95% 105.50 28 106.00 26 14.13
2014-05-23 2451 542801 411 56975002 105.00 106.50 104.00 106.00 0.00 0% 105.50 2 106.00 59 14.13
2014-05-26 2451 289854 213 30768596 107.00 107.00 105.50 105.50 0.50 -0.47% 105.50 34 106.00 5 14.07
2014-05-27 2451 190180 170 20110900 106.50 106.50 105.00 106.00 0.50 0.47% 105.50 14 106.00 29 14.13
2014-05-28 2451 1133046 909 122895468 106.50 109.50 105.50 108.50 2.50 2.36% 108.50 1 109.00 404 14.47
2014-05-29 2451 486563 366 52439678 108.50 109.00 107.00 107.00 1.50 -1.38% 107.00 72 108.00 190 14.27
2014-05-30 2451 1320802 740 143392511 109.00 109.00 107.50 109.00 2.00 1.87% 108.50 2 109.00 192 14.53
2014-06-03 2451 843532 677 91350188 109.00 109.00 107.50 108.50 0.50 -0.46% 108.00 4 108.50 85 14.47
2014-06-04 2451 661826 488 70895556 109.00 109.00 106.50 106.50 2.00 -1.84% 106.50 27 107.00 155 14.20
2014-06-05 2451 3119300 1661 350678043 108.00 113.50 108.00 113.50 7.00 6.57% 113.50 368 0.00 0 15.13
2014-06-06 2451 2380294 1476 263762840 112.50 113.00 108.50 109.00 4.50 -3.96% 109.00 7 109.50 3 14.53
2014-06-09 2451 783836 449 85681203 110.50 111.00 107.50 109.00 0.00 0% 109.00 55 109.50 1 14.53
2014-06-10 2451 918300 516 99362600 108.50 109.00 107.00 109.00 0.00 0% 108.50 18 109.00 68 14.53
2014-06-11 2451 1050523 541 115184507 111.00 111.50 107.50 109.50 0.50 0.46% 109.00 4 109.50 31 14.60
2014-06-12 2451 618102 468 67242668 110.00 110.50 108.00 109.00 0.50 -0.46% 108.50 23 109.00 304 14.53
2014-06-13 2451 670727 463 72789243 109.50 109.50 108.00 109.00 0.00 0% 108.50 6 109.00 110 14.53
2014-06-16 2451 511439 370 55911130 110.00 110.00 108.50 108.50 0.50 -0.46% 108.50 63 109.00 16 14.47
2014-06-17 2451 579621 347 62898568 109.50 109.50 108.00 108.00 0.50 -0.46% 108.00 132 108.50 82 14.40
2014-06-18 2451 1025810 737 112560998 109.50 110.50 109.00 110.00 2.00 1.85% 109.50 3 110.00 211 14.67
2014-06-19 2451 1149619 674 127014590 112.00 112.00 109.00 110.00 0.00 0% 109.50 53 110.00 370 14.67
2014-06-20 2451 986300 609 108488600 112.00 112.00 109.50 109.50 0.50 -0.45% 109.50 15 110.00 76 14.60
2014-06-23 2451 734694 502 79765258 109.50 110.00 107.50 108.00 1.50 -1.37% 108.00 159 109.00 24 14.40
2014-06-24 2451 456733 321 49810759 109.00 110.00 108.50 109.00 1.00 0.93% 108.50 44 109.00 32 14.53
2014-06-25 2451 574081 327 62472329 108.50 110.00 108.00 110.00 1.00 0.92% 109.00 25 110.00 169 14.67
2014-06-26 2451 782768 428 85500980 109.50 110.00 108.00 109.50 0.50 -0.45% 109.00 9 109.50 18 14.60
2014-06-27 2451 1179885 658 128227403 109.50 109.50 108.00 109.00 0.50 -0.46% 108.50 73 109.00 74 14.53
2014-06-30 2451 1109001 625 113945598 102.50 103.50 101.50 102.50 0.00 -5.96% 102.50 28 103.00 2 13.67
2014-07-01 2451 994382 638 101685464 103.50 103.50 101.50 102.00 0.50 -0.49% 101.50 114 102.00 54 13.60
2014-07-02 2451 1253570 707 127897353 102.00 103.00 101.00 102.00 0.00 0% 101.50 1 102.00 59 13.60
2014-07-03 2451 1233246 716 124667966 102.00 102.00 100.00 101.50 0.50 -0.49% 101.00 43 101.50 5 13.53
2014-07-04 2451 1083537 599 110963811 102.00 103.50 101.50 103.50 2.00 1.97% 103.00 9 103.50 84 13.80
2014-07-07 2451 1129671 694 117044455 105.00 105.00 102.50 105.00 1.50 1.45% 104.00 25 105.00 168 14.00
2014-07-08 2451 2605053 1549 277958724 105.00 108.50 104.00 108.50 3.50 3.33% 108.00 37 108.50 17 14.47
2014-07-09 2451 1771506 988 190734648 108.50 108.50 105.50 108.00 0.50 -0.46% 108.00 5 108.50 15 14.40
2014-07-10 2451 980629 690 105687303 108.00 109.00 107.50 107.50 0.50 -0.46% 107.50 25 108.00 190 14.33
2014-07-11 2451 655174 450 69618770 107.00 108.00 104.50 105.00 2.50 -2.33% 105.00 2 105.50 15 14.00
2014-07-14 2451 474688 407 49841395 105.00 106.50 104.00 105.00 0.00 0% 105.00 10 105.50 13 14.00
2014-07-15 2451 282034 258 29687536 105.00 106.00 104.50 105.00 0.00 0% 104.50 26 105.00 3 14.00
2014-07-16 2451 529435 413 56153325 106.00 107.00 105.50 107.00 2.00 1.9% 106.00 1 107.00 29 14.27
2014-07-17 2451 671262 520 71851661 107.00 108.00 106.00 108.00 1.00 0.93% 106.50 20 108.00 124 14.40
2014-07-18 2451 397510 217 42151060 107.50 107.50 105.50 105.50 2.50 -2.31% 105.50 38 106.00 15 14.07
2014-07-21 2451 917940 648 95372820 105.50 106.00 102.50 103.00 2.50 -2.37% 103.00 42 104.00 212 13.73
2014-07-22 2451 704300 517 73181000 103.50 105.50 103.00 105.50 2.50 2.43% 104.00 61 105.50 3 14.07
2014-07-24 2451 791072 568 83777704 106.00 107.50 104.50 107.50 2.00 1.9% 106.00 10 107.50 90 14.33
2014-07-25 2451 381470 293 40044083 107.50 107.50 103.00 105.50 2.00 -1.86% 105.00 2 105.50 14 14.07
2014-07-28 2451 251842 238 26516910 104.00 106.00 104.00 106.00 0.50 0.47% 104.50 57 106.00 70 14.13
2014-07-29 2451 369131 344 39109386 106.50 106.50 105.00 106.50 0.50 0.47% 105.50 20 106.50 69 14.20
2014-07-30 2451 397871 347 41798584 105.50 107.00 103.50 104.50 2.00 -1.88% 104.00 25 104.50 12 13.93
2014-07-31 2451 362657 319 37458171 104.00 104.50 103.00 103.00 1.50 -1.44% 103.00 66 103.50 40 13.73
2014-08-01 2451 178553 144 18313235 101.50 103.50 101.50 102.50 0.50 -0.49% 102.50 93 103.50 7 13.67
2014-08-04 2451 189682 165 19725428 103.00 105.00 103.00 105.00 2.50 2.44% 104.00 2 105.00 50 14.00
2014-08-05 2451 350327 315 36433516 106.00 106.00 103.00 104.00 1.00 -0.95% 103.50 13 104.00 28 13.87
2014-08-06 2451 371102 296 38355506 104.00 104.50 102.50 103.00 1.00 -0.96% 102.50 45 103.00 32 13.73
2014-08-07 2451 285159 167 29254455 102.00 103.50 102.00 102.50 0.50 -0.49% 102.50 42 103.00 8 13.67
2014-08-08 2451 229052 204 23371776 103.50 103.50 101.50 102.00 0.50 -0.49% 101.50 50 102.00 27 13.60
2014-08-11 2451 156959 133 16144295 103.50 104.00 102.50 102.50 0.50 0.49% 102.00 119 103.00 167 14.40
2014-08-12 2451 419449 327 42752349 103.00 103.50 101.50 101.50 1.00 -0.98% 101.50 17 102.00 31 14.26
2014-08-13 2451 299476 246 30751028 101.00 104.00 101.00 103.50 2.00 1.97% 103.00 7 103.50 41 14.54
2014-08-14 2451 251212 160 25679517 103.00 103.50 101.50 102.00 1.50 -1.45% 101.50 75 102.00 6 14.33
2014-08-15 2451 125698 107 12803346 103.00 103.00 101.50 102.00 0.00 0% 101.50 70 102.00 55 14.33
2014-08-18 2451 356571 294 35997884 103.00 103.00 100.00 100.00 2.00 -1.96% 100.00 107 101.00 36 14.04
2014-08-19 2451 398641 317 40484200 102.00 103.00 100.50 103.00 3.00 3% 102.00 31 103.00 71 14.47
2014-08-20 2451 178860 147 18300720 103.50 103.50 101.50 102.50 0.50 -0.49% 102.00 12 102.50 2 14.40
2014-08-21 2451 264500 206 26737000 102.50 102.50 100.00 101.00 1.50 -1.46% 101.00 53 101.50 6 14.19
2014-08-22 2451 426332 408 43822861 102.00 103.50 101.50 103.50 2.50 2.48% 103.50 11 104.00 94 14.54
2014-08-25 2451 424303 383 43439406 103.00 104.00 101.50 103.00 0.50 -0.48% 102.50 10 103.00 81 14.47
2014-08-26 2451 548600 506 55820100 102.00 102.50 101.00 102.00 1.00 -0.97% 101.50 22 102.00 21 14.33
2014-08-27 2451 501771 457 51147256 102.50 103.00 101.50 102.00 0.00 0% 102.00 11 102.50 19 14.33
2014-08-28 2451 449267 373 46214632 102.50 104.00 102.00 104.00 2.00 1.96% 103.50 2 104.00 86 14.61
2014-08-29 2451 1158036 801 116616517 104.00 104.00 99.60 100.50 3.50 -3.37% 100.50 55 101.50 53 14.12
2014-09-01 2451 430859 339 43422828 101.00 101.50 100.00 101.00 0.50 0.5% 101.00 5 101.50 90 14.19
2014-09-02 2451 170629 153 17252029 101.50 101.50 100.50 101.50 0.50 0.5% 101.00 4 102.00 103 14.26
2014-09-03 2451 255640 189 25911140 102.00 102.00 100.50 102.00 0.50 0.49% 101.50 12 102.00 62 14.33
2014-09-04 2451 193049 167 19613949 101.00 102.00 100.50 102.00 0.00 0% 101.00 14 102.00 72 14.33
2014-09-05 2451 145069 104 14746038 102.00 102.00 101.00 102.00 0.00 0% 101.50 5 102.00 29 14.33
2014-09-09 2451 201984 114 20546859 101.50 102.50 101.00 101.50 0.50 -0.49% 101.00 7 101.50 16 14.26
2014-09-10 2451 310672 248 31156760 102.00 102.00 99.80 101.00 0.50 -0.49% 100.00 67 101.00 74 14.19
2014-09-11 2451 275217 240 27628217 101.00 101.50 99.90 100.00 1.00 -0.99% 100.00 1 100.50 17 14.04
2014-09-12 2451 389456 340 38393724 99.50 100.00 98.00 98.50 1.50 -1.5% 98.50 2 98.80 1 13.83
2014-09-15 2451 340490 293 33087217 98.20 98.20 96.50 97.50 1.00 -1.02% 97.30 4 97.50 9 13.69
2014-09-16 2451 346507 268 33767486 98.20 98.60 96.80 96.80 0.70 -0.72% 96.80 13 97.20 5 13.60
2014-09-17 2451 429112 323 41704576 97.00 98.00 96.60 97.10 0.30 0.31% 97.00 2 97.10 10 13.64
2014-09-18 2451 429025 360 41518133 97.00 97.60 96.50 97.10 0.00 0% 96.80 3 97.10 11 13.64
2014-09-19 2451 685344 455 66348973 97.00 97.00 96.60 97.00 0.10 -0.1% 96.80 1 97.00 41 13.62
2014-09-22 2451 849802 741 80248390 96.70 96.70 93.80 94.00 3.00 -3.09% 94.00 18 94.30 2 13.20
2014-09-23 2451 473154 415 44734165 94.00 95.00 94.00 94.50 0.50 0.53% 94.50 18 95.00 70 13.27
2014-09-24 2451 908924 684 87321193 95.30 97.90 95.30 97.30 2.80 2.96% 97.20 35 97.70 2 13.67
2014-09-25 2451 639738 484 61984686 98.30 98.50 95.40 97.10 0.20 -0.21% 96.90 1 97.10 33 13.64
2014-09-26 2451 639381 401 61860269 96.10 98.00 95.00 97.80 0.70 0.72% 97.20 11 97.80 4 13.74
2014-09-29 2451 600790 505 58690445 98.80 98.80 96.20 97.80 0.00 0% 97.80 95 98.00 3 13.74
2014-09-30 2451 1024882 750 101421282 98.20 101.50 97.00 101.00 3.20 3.27% 101.00 5 101.50 40 14.19
2014-10-01 2451 373330 300 37538530 102.00 102.00 99.30 99.70 1.30 -1.29% 99.70 29 100.00 1 14.00
2014-10-02 2451 421549 409 42404498 99.00 102.00 99.00 102.00 2.30 2.31% 101.00 15 102.00 69 14.33
2014-10-03 2451 125480 112 12641240 101.00 102.00 100.00 100.50 1.50 -1.47% 100.00 66 101.00 11 14.12
2014-10-06 2451 200472 196 20016500 99.50 100.50 99.30 100.50 0.00 0% 99.90 1 100.50 24 14.12
2014-10-07 2451 300563 299 30236563 100.50 101.50 99.30 101.50 1.00 1% 100.50 3 101.50 22 14.26
2014-10-08 2451 544358 466 55409158 101.00 102.50 100.50 101.50 0.00 0% 101.50 1 102.00 7 14.26
2014-10-09 2451 439537 325 44185700 101.50 102.00 100.00 100.50 1.00 -0.99% 100.50 14 101.00 42 14.12
2014-10-13 2451 504890 319 49829496 98.00 100.50 97.00 98.10 2.40 -2.39% 98.00 25 98.50 4 13.78
2014-10-14 2451 199400 177 19825259 98.10 100.00 98.10 100.00 1.90 1.94% 99.70 2 100.00 23 14.04
2014-10-15 2451 538719 411 53985300 100.00 101.00 99.00 100.00 0.00 0% 99.70 7 100.00 73 14.04
2014-10-16 2451 546850 464 53001618 99.00 100.00 96.10 96.30 3.70 -3.7% 96.30 13 96.50 9 13.53
2014-10-17 2451 1106798 548 105267845 96.00 97.00 93.90 95.30 1.00 -1.04% 95.00 2 95.40 1 13.38
2014-10-20 2451 285559 224 27831228 95.50 98.70 95.50 96.90 1.60 1.68% 96.90 3 97.20 7 13.61
2014-10-21 2451 369438 363 35358702 96.70 97.90 95.00 95.00 1.90 -1.96% 95.00 5 95.50 3 13.34
2014-10-22 2451 806353 629 77326291 95.90 97.50 95.00 96.20 1.20 1.26% 95.90 1 96.20 2 13.51
2014-10-23 2451 282500 264 27236849 97.00 97.20 95.60 97.20 1.00 1.04% 96.60 12 97.20 1 13.65
2014-10-24 2451 509511 423 49470018 98.00 98.00 96.20 97.70 0.50 0.51% 97.00 65 97.70 53 13.72
2014-10-27 2451 285246 221 27895056 98.00 98.50 97.20 97.70 0.00 0% 97.60 2 97.70 44 13.72
2014-10-28 2451 660519 551 66132300 98.40 101.00 98.40 101.00 3.30 3.38% 100.50 19 101.00 45 14.19
2014-10-29 2451 583956 457 59457532 102.00 103.00 101.00 102.00 1.00 0.99% 101.50 25 102.00 5 14.33
2014-10-30 2451 234825 187 23727000 102.00 102.00 100.50 101.00 1.00 -0.98% 100.50 28 101.00 9 14.19
2014-10-31 2451 231614 194 23637128 101.00 102.50 100.50 102.50 1.50 1.49% 102.00 10 102.50 33 14.40
2014-11-03 2451 292051 219 29936702 102.50 103.00 101.50 102.50 0.00 0% 102.00 25 102.50 12 14.40
2014-11-04 2451 221695 173 22637890 102.50 102.50 101.00 102.50 0.00 0% 102.00 14 102.50 13 14.40
2014-11-05 2451 167220 124 17060220 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 2 102.00 79 14.33
2014-11-06 2451 443942 263 45326584 102.00 102.50 101.50 102.50 0.50 0.49% 101.50 27 102.50 17 14.40
2014-11-07 2451 258500 184 26066500 102.50 102.50 100.00 100.00 2.50 -2.44% 100.00 29 100.50 2 14.04
2014-11-10 2451 330973 282 33924746 101.50 103.00 101.50 102.50 2.50 2.5% 102.00 2 102.50 11 12.94
2014-11-11 2451 986876 706 103101604 103.00 105.50 102.50 104.50 2.00 1.95% 104.00 93 104.50 3 13.19
2014-11-12 2451 271776 239 28295704 105.00 105.00 103.00 104.50 0.00 0% 103.50 89 104.50 22 13.19
2014-11-13 2451 399850 298 40900700 105.00 105.00 101.00 101.50 3.00 -2.87% 101.00 8 101.50 6 12.82
2014-11-14 2451 198207 158 20213114 102.50 103.00 101.50 102.00 0.50 0.49% 101.50 62 102.00 8 12.88
2014-11-17 2451 364499 288 36510100 101.50 102.00 99.70 99.70 2.30 -2.25% 99.70 9 100.50 20 12.59
2014-11-18 2451 236068 210 23505532 100.00 101.00 98.90 99.60 0.10 -0.1% 99.30 2 99.70 23 12.58
2014-11-19 2451 575579 404 58375367 99.60 102.50 99.60 102.00 2.40 2.41% 101.00 23 102.00 106 12.88
2014-11-20 2451 196584 177 19969068 102.00 102.00 101.00 102.00 0.00 0% 101.50 26 102.00 35 12.88
2014-11-21 2451 323593 282 32456221 102.00 102.50 99.80 100.00 2.00 -1.96% 100.00 23 100.50 12 12.63
2014-11-24 2451 289404 198 28880557 100.50 100.50 99.20 100.00 0.00 0% 99.60 6 100.00 5 12.63
2014-11-25 2451 670793 323 68539176 100.50 103.00 99.30 103.00 3.00 3% 102.50 3 103.00 11 13.01
2014-11-26 2451 403469 293 40989132 102.00 102.50 101.00 101.00 2.00 -1.94% 101.00 41 102.00 13 12.75
2014-11-27 2451 323610 270 32893720 101.50 102.50 101.00 102.00 1.00 0.99% 101.50 1 102.00 74 12.88
2014-11-28 2451 309936 217 31447536 103.00 103.00 100.50 101.50 0.50 -0.49% 101.00 6 101.50 44 12.82
2014-12-01 2451 497100 383 49732650 100.00 101.00 99.70 100.00 1.50 -1.48% 100.00 5 100.50 8 12.63
2014-12-02 2451 435609 362 43568300 100.00 101.00 99.00 101.00 1.00 1% 100.50 5 101.00 8 12.75
2014-12-03 2451 303430 226 30598430 102.00 102.00 100.00 101.00 0.00 0% 101.00 29 101.50 4 12.75
2014-12-04 2451 306030 240 31067044 102.00 102.00 100.50 102.00 1.00 0.99% 101.00 42 102.00 111 12.88
2014-12-05 2451 309363 219 31494706 101.00 102.50 101.00 102.50 0.50 0.49% 102.00 3 102.50 43 12.94
2014-12-08 2451 274207 119 27989614 103.00 103.00 101.00 101.50 1.00 -0.98% 101.50 3 102.00 1 12.82
2014-12-09 2451 642500 450 64262398 101.00 101.50 99.40 99.80 1.70 -1.67% 99.80 30 99.90 3 12.60
2014-12-10 2451 557150 477 55449884 99.00 100.50 98.50 99.80 0.00 0% 99.80 5 99.90 2 12.60
2014-12-11 2451 489307 432 48458086 99.00 99.70 98.60 98.60 1.20 -1.2% 98.60 19 99.30 8 12.45
2014-12-12 2451 1152178 967 94595145 82.40 82.70 81.70 98.30 0.60 -0.3% 81.90 18 82.00 16 11.45
2014-12-15 2451 811199 458 79953560 98.00 99.60 97.00 98.20 0.10 -0.1% 98.20 10 98.70 1 12.40
2014-12-16 2451 1125302 644 112231375 98.80 101.00 98.40 99.00 0.80 0.81% 98.90 3 99.10 5 12.50
2014-12-17 2451 926610 616 91592980 99.00 99.90 98.00 98.00 1.00 -1.01% 98.00 50 98.20 1 12.37
2014-12-18 2451 1109907 668 109181814 98.10 99.70 96.50 96.50 1.50 -1.53% 96.50 13 96.60 1 12.18
2014-12-19 2451 482393 375 47101735 97.60 98.30 97.00 98.30 1.80 1.87% 97.60 5 98.30 16 12.41
2014-12-22 2451 788906 554 77657514 98.80 99.90 97.40 97.40 0.90 -0.92% 97.40 36 98.20 2 12.30
2014-12-23 2451 239300 210 23440100 98.10 98.30 97.60 97.90 0.50 0.51% 97.90 12 98.00 2 12.36
2014-12-24 2451 418530 312 41342409 97.90 99.80 97.90 98.90 1.00 1.02% 98.70 1 99.00 20 12.49
2014-12-25 2451 124385 118 12215866 99.00 99.00 97.90 98.00 0.90 -0.91% 98.00 1 98.50 6 12.37
2014-12-26 2451 127000 106 12460900 98.20 98.50 97.90 98.20 0.20 0.2% 98.20 2 98.50 3 12.40
2014-12-27 2451 100051 94 9800518 98.20 98.30 97.80 98.30 0.10 0.1% 98.20 1 98.60 1 12.41
2014-12-29 2451 430956 320 42538246 98.20 99.30 98.20 98.90 0.60 0.61% 98.90 2 99.00 3 12.49
2014-12-30 2451 435692 304 43251360 99.00 100.00 98.40 98.40 0.50 -0.51% 98.40 2 98.50 1 12.42
2014-12-31 2451 335501 216 33119197 98.40 99.90 98.00 98.70 0.30 0.3% 98.60 6 98.70 2 12.46