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　75.10
0
0%		74.40
-0.7
-0.93%		 　74.20
-0.2
-0.27%		76.80
2.6
3.5%		82.10
5.3
6.9%		79.20
-2.9
-3.53%		80.90
1.7
2.15%		 　79.00
-1.9
-2.35%		78.30
-0.7
-0.89%		78.70
0.4
0.51%		77.80
-0.9
-1.14%		79.10
1.3
1.67%		 　79.00
-0.1
-0.13%		79.30
0.3
0.38%		79.20
-0.1
-0.13%		76.90
-2.3
-2.9%		75.00
-1.9
-2.47%		 　75.30
0.3
0.4%		 77.32
2 月　　　　75.60
0.3
0.4%		76.90
1.3
1.72%		79.20
2.3
2.99%		 　78.10
-1.1
-1.39%		78.50
0.4
0.51%		78.60
0.1
0.13%		77.80
-0.8
-1.02%		76.00
-1.8
-2.31%		 　78.00
2
2.63%		77.60
-0.4
-0.51%		78.70
1.1
1.42%		77.90
-0.8
-1.02%		78.50
0.6
0.77%		 　78.10
-0.4
-0.51%		79.30
1.2
1.54%		78.50
-0.8
-1.01%		79.00
0.5
0.64%		 78.6
3 月　　81.50
2.5
3.16%		82.80
1.3
1.6%		82.60
-0.2
-0.24%		84.30
1.7
2.06%		85.00
0.7
0.83%		 　88.00
3
3.53%		87.10
-0.9
-1.02%		86.60
-0.5
-0.57%		86.30
-0.3
-0.35%		85.00
-1.3
-1.51%		 　86.40
1.4
1.65%		86.70
0.3
0.35%		84.80
-1.9
-2.19%		84.10
-0.7
-0.83%		86.00
1.9
2.26%		 　85.30
-0.7
-0.81%		86.20
0.9
1.06%		86.00
-0.2
-0.23%		86.40
0.4
0.47%		85.70
-0.7
-0.81%		 88.60
2.9
3.38%		85.86
4 月87.90
-0.7
-0.79%		87.80
-0.1
-0.11%		88.00
0.2
0.23%		 　　88.40
0.4
0.45%		89.20
0.8
0.9%		89.90
0.7
0.78%		89.30
-0.6
-0.67%		88.30
-1
-1.12%		 　87.70
-0.6
-0.68%		87.70
0
0%		88.60
0.9
1.03%		88.80
0.2
0.23%		89.40
0.6
0.68%		 　88.00
-1.4
-1.57%		88.50
0.5
0.57%		87.80
-0.7
-0.79%		86.50
-1.3
-1.48%		83.40
-3.1
-3.58%		 　84.50
1.1
1.32%		84.70
0.2
0.24%		84.00
-0.7
-0.83%		 87.44
5 月　86.50
2.5
2.98%		 　86.60
0.1
0.12%		86.70
0.1
0.12%		88.90
2.2
2.54%		90.20
1.3
1.46%		89.00
-1.2
-1.33%		 　89.20
0.2
0.22%		88.10
-1.1
-1.23%		85.70
-2.4
-2.72%		85.90
0.2
0.23%		86.50
0.6
0.7%		 　87.50
1
1.16%		86.90
-0.6
-0.69%		86.50
-0.4
-0.46%		90.80
4.3
4.97%		96.50
5.7
6.28%		 　96.20
-0.3
-0.31%		99.50
3.3
3.43%		98.50
-1
-1.01%		98.10
-0.4
-0.41%		99.00
0.9
0.92%		 90.72
6 月　　96.30
-2.7
-2.73%		100.50
4.2
4.36%		100.00
-0.5
-0.5%		98.30
-1.7
-1.7%		 　98.00
-0.3
-0.31%		98.50
0.5
0.51%		98.80
0.3
0.3%		97.70
-1.1
-1.11%		98.00
0.3
0.31%		 　98.00
0
0%		93.80
-4.2
-4.29%		92.60
-1.2
-1.28%		94.10
1.5
1.62%		95.00
0.9
0.96%		 　92.30
-2.7
-2.84%		92.50
0.2
0.22%		92.50
0
0%		94.10
1.6
1.73%		93.00
-1.1
-1.17%		 　93.00
0
0%		 95.76
7 月95.80
2.8
3.01%		94.00
-1.8
-1.88%		94.50
0.5
0.53%		93.80
-0.7
-0.74%		 　92.50
-1.3
-1.39%		92.20
-0.3
-0.32%		90.90
-1.3
-1.41%		90.90
0
0%		88.00
-2.9
-3.19%		 　89.70
1.7
1.93%		91.10
1.4
1.56%		90.00
-1.1
-1.21%		90.00
0
0%		90.50
0.5
0.56%		 　89.50
-1
-1.1%		88.80
-0.7
-0.78%		 88.80
0
0%		89.20
0.4
0.45%		 　87.80
-1.4
-1.57%		84.80
-3
-3.42%		85.10
0.3
0.35%		85.20
0.1
0.12%		90.05
8 月85.20
0
0%		 　84.60
-0.6
-0.7%		85.20
0.6
0.71%		82.80
-2.4
-2.82%		78.00
-4.8
-5.8%		78.30
0.3
0.38%		 　80.50
2.2
2.81%		81.10
0.6
0.75%		83.30
2.2
2.71%		82.80
-0.5
-0.6%		83.10
0.3
0.36%		 　82.90
-0.2
-0.24%		82.20
-0.7
-0.84%		81.40
-0.8
-0.97%		80.50
-0.9
-1.11%		82.60
2.1
2.61%		 　83.00
0.4
0.48%		83.70
0.7
0.84%		83.40
-0.3
-0.36%		83.50
0.1
0.12%		83.50
0
0%		 82.64
9 月84.40
0.9
1.08%		83.40
-1
-1.18%		83.10
-0.3
-0.36%		83.00
-0.1
-0.12%		83.50
0.5
0.6%		 　　83.70
0.2
0.24%		84.20
0.5
0.6%		84.10
-0.1
-0.12%		83.00
-1.1
-1.31%		 　82.10
-0.9
-1.08%		81.60
-0.5
-0.61%		81.60
0
0%		81.60
0
0%		82.70
1.1
1.35%		 　81.90
-0.8
-0.97%		81.40
-0.5
-0.61%		87.00
5.6
6.88%		91.50
4.5
5.17%		91.00
-0.5
-0.55%		 　91.90
0.9
0.99%		91.40
-0.5
-0.54%		 85.02
10 月92.90
1.5
1.64%		93.60
0.7
0.75%		95.00
1.4
1.5%		 　94.20
-0.8
-0.84%		91.90
-2.3
-2.44%		91.80
-0.1
-0.11%		90.10
-1.7
-1.85%		 　　84.20
-5.9
-6.55%		85.80
1.6
1.9%		88.20
2.4
2.8%		87.80
-0.4
-0.45%		86.80
-1
-1.14%		 　89.90
3.1
3.57%		91.70
1.8
2%		90.70
-1
-1.09%		92.30
1.6
1.76%		90.30
-2
-2.17%		 　87.00
-3.3
-3.65%		88.70
1.7
1.95%		90.80
2.1
2.37%		91.50
0.7
0.77%		91.70
0.2
0.22%		90.08
11 月 　90.20
-1.5
-1.64%		88.80
-1.4
-1.55%		91.00
2.2
2.48%		88.70
-2.3
-2.53%		88.70
0
0%		 　87.90
-0.8
-0.9%		88.20
0.3
0.34%		87.10
-1.1
-1.25%		88.50
1.4
1.61%		88.90
0.4
0.45%		 　88.70
-0.2
-0.22%		86.20
-2.5
-2.82%		86.40
0.2
0.23%		87.70
1.3
1.5%		86.60
-1.1
-1.25%		 　86.60
0
0%		87.40
0.8
0.92%		90.00
2.6
2.97%		90.50
0.5
0.56%		89.30
-1.2
-1.33%		 88.91
12 月93.30
4
4.48%		94.10
0.8
0.86%		94.10
0
0%		93.00
-1.1
-1.17%		94.30
1.3
1.4%		 　93.50
-0.8
-0.85%		92.00
-1.5
-1.6%		91.30
-0.7
-0.76%		92.00
0.7
0.77%		92.40
0.4
0.43%		 　96.20
3.8
4.11%		93.10
-3.1
-3.22%		93.10
0
0%		92.70
-0.4
-0.43%		93.40
0.7
0.76%		 　93.10
-0.3
-0.32%		93.00
-0.1
-0.11%		92.70
-0.3
-0.32%		91.90
-0.8
-0.86%		91.60
-0.3
-0.33%		92.00
0.4
0.44%		 91.70
-0.3
-0.33%		93.00
1.3
1.42%		92.70
-0.3
-0.32%		93.03

說明:最高漲幅:6.9%最低跌幅:-6.55% 最高價:100.50最低價:74.20平均價:87.19,灰色底表示週末,漲149天(208.9)元,跌145天(-164.4)元,平盤20天
7%=2,6%=1,5%=2,4%=12,3%=23,2%=25,1%=43,0%=61,-0%=1,-1%=2,-2%=5,-3%=12,-4%=19,-5%=35,-6%=71,

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 3443 751066 529 56407935 74.00 75.80 73.80 75.10 1.10 0% 75.10 9 75.20 6 36.11
2014-01-03 3443 328339 258 24534220 75.30 75.40 74.30 74.40 0.70 -0.93% 74.40 9 74.50 1 35.77
2014-01-06 3443 325170 229 24147180 74.50 75.10 73.70 74.20 0.20 -0.27% 74.20 8 74.40 1 35.67
2014-01-07 3443 1069996 810 81047082 73.70 76.80 73.70 76.80 2.60 3.5% 76.80 31 76.90 3 36.92
2014-01-08 3443 3206766 1668 258332775 78.00 82.10 78.00 82.10 5.30 6.9% 82.10 6509 0.00 0 39.47
2014-01-09 3443 5626967 3072 463415393 82.50 84.30 78.90 79.20 2.90 -3.53% 79.20 13 79.30 1 38.08
2014-01-10 3443 1533510 1107 123290209 79.30 81.70 79.00 80.90 1.70 2.15% 80.80 1 80.90 5 38.89
2014-01-13 3443 886333 608 70903604 81.00 81.50 79.00 79.00 1.90 -2.35% 79.00 7 79.40 15 37.98
2014-01-14 3443 509300 366 40047700 78.50 79.80 78.20 78.30 0.70 -0.89% 78.30 3 78.50 3 37.64
2014-01-15 3443 441224 310 34763272 78.70 79.40 78.50 78.70 0.40 0.51% 78.70 3 79.00 16 37.84
2014-01-16 3443 528360 425 41448724 79.00 79.30 77.80 77.80 0.90 -1.14% 77.80 18 77.90 3 37.40
2014-01-17 3443 651944 514 51593562 78.40 80.20 77.70 79.10 1.30 1.67% 79.10 5 79.20 1 38.03
2014-01-20 3443 453200 355 35873000 79.00 79.80 78.60 79.00 0.10 -0.13% 79.00 4 79.20 3 37.98
2014-01-21 3443 585368 443 46764481 79.90 80.50 79.10 79.30 0.30 0.38% 79.30 3 79.60 5 38.13
2014-01-22 3443 292625 226 23237675 79.40 80.20 79.00 79.20 0.10 -0.13% 79.20 3 79.30 10 38.08
2014-01-23 3443 754733 566 58737165 79.20 79.40 76.90 76.90 2.30 -2.9% 76.90 6 77.00 8 36.97
2014-01-24 3443 852250 641 64346048 76.90 77.60 74.50 75.00 1.90 -2.47% 75.00 49 75.10 1 36.06
2014-01-27 3443 543206 374 40834656 74.00 76.20 74.00 75.30 0.30 0.4% 75.20 14 75.30 2 36.20
2014-02-05 3443 517546 351 39378408 74.70 79.50 74.60 75.60 0.30 0.4% 75.60 5 75.70 10 36.35
2014-02-06 3443 455535 395 34847383 76.70 77.00 76.00 76.90 1.30 1.72% 76.80 2 76.90 1 36.97
2014-02-07 3443 1712644 1273 135846797 76.90 80.50 76.60 79.20 2.30 2.99% 79.20 4 79.30 1 38.08
2014-02-10 3443 581355 441 45746216 79.20 79.50 78.10 78.10 1.10 -1.39% 78.10 5 78.40 2 37.55
2014-02-11 3443 221822 189 17390443 78.50 78.80 78.10 78.50 0.40 0.51% 78.30 4 78.60 5 37.74
2014-02-12 3443 467234 332 36963466 79.20 79.90 78.60 78.60 0.10 0.13% 78.50 14 78.60 4 37.79
2014-02-13 3443 285600 245 22311000 78.60 78.70 77.70 77.80 0.80 -1.02% 77.80 2 77.90 1 37.40
2014-02-14 3443 1233996 939 94989696 78.10 79.40 76.00 76.00 1.80 -2.31% 76.00 74 76.20 7 36.54
2014-02-17 3443 900806 676 69977505 76.90 78.10 76.80 78.00 2.00 2.63% 77.90 7 78.00 6 37.50
2014-02-18 3443 193327 158 15025307 78.00 78.10 77.50 77.60 0.40 -0.51% 77.60 11 77.70 4 37.31
2014-02-19 3443 736404 514 57996793 77.60 79.30 77.40 78.70 1.10 1.42% 78.70 4 78.80 3 37.84
2014-02-20 3443 401469 287 31391330 78.70 79.00 77.90 77.90 0.80 -1.02% 77.90 3 78.10 2 37.45
2014-02-21 3443 440159 334 34526676 78.70 78.80 78.20 78.50 0.60 0.77% 78.50 2 78.60 1 37.74
2014-02-24 3443 303072 232 23771916 79.10 79.10 77.90 78.10 0.40 -0.51% 78.10 8 78.20 10 36.16
2014-02-25 3443 466420 382 36852456 78.90 79.60 78.20 79.30 1.20 1.54% 79.20 20 79.30 13 36.71
2014-02-26 3443 444060 326 35109700 79.30 79.80 78.40 78.50 0.80 -1.01% 78.50 15 78.60 17 36.34
2014-02-27 3443 414137 270 32642493 78.50 79.20 78.40 79.00 0.50 0.64% 78.80 1 79.00 42 36.57
2014-03-03 3443 2092498 1347 169103532 79.00 81.70 78.50 81.50 2.50 3.16% 81.50 36 81.60 23 37.73
2014-03-04 3443 2244428 1463 185666305 82.00 83.70 82.00 82.80 1.30 1.6% 82.60 1 82.80 6 38.33
2014-03-05 3443 1312573 871 108870552 83.80 83.80 82.20 82.60 0.20 -0.24% 82.50 18 82.60 1 38.24
2014-03-06 3443 2021999 1161 169165711 82.60 84.30 82.40 84.30 1.70 2.06% 84.20 30 84.30 21 39.03
2014-03-07 3443 3718953 2360 321794912 85.00 88.70 84.50 85.00 0.70 0.83% 85.00 4 85.10 2 39.35
2014-03-10 3443 2458270 1543 214258419 86.00 88.00 86.00 88.00 3.00 3.53% 87.90 2 88.00 118 40.74
2014-03-11 3443 1297472 863 114070664 89.80 89.80 86.70 87.10 0.90 -1.02% 87.00 56 87.10 8 40.32
2014-03-12 3443 1217862 713 105953143 87.00 87.80 86.50 86.60 0.50 -0.57% 86.60 26 86.80 4 40.09
2014-03-13 3443 739614 471 64263820 87.20 87.40 86.30 86.30 0.30 -0.35% 86.30 3 86.50 2 39.95
2014-03-14 3443 863491 527 73629183 86.00 86.00 84.70 85.00 1.30 -1.51% 85.00 13 85.10 5 39.35
2014-03-17 3443 579466 357 49837712 86.00 86.50 85.20 86.40 1.40 1.65% 86.40 5 86.50 12 40.00
2014-03-18 3443 671920 411 58576461 88.00 88.00 86.70 86.70 0.30 0.35% 86.70 4 86.80 9 40.14
2014-03-19 3443 655959 486 55863320 86.70 86.80 84.40 84.80 1.90 -2.19% 84.80 19 85.00 1 39.26
2014-03-20 3443 658707 345 55392956 84.20 84.60 83.70 84.10 0.70 -0.83% 84.10 7 84.30 53 38.94
2014-03-21 3443 1046224 488 89634641 84.20 86.30 84.20 86.00 1.90 2.26% 85.90 2 86.00 34 39.81
2014-03-24 3443 376243 220 31881402 84.00 85.90 84.00 85.30 0.70 -0.81% 85.20 126 85.30 13 39.49
2014-03-25 3443 503453 297 43192958 85.30 86.30 84.50 86.20 0.90 1.06% 85.80 2 86.20 8 39.91
2014-03-26 3443 456991 313 39509402 86.20 86.90 85.90 86.00 0.20 -0.23% 85.90 8 86.00 2 39.81
2014-03-27 3443 482258 316 41588239 85.80 86.70 85.50 86.40 0.40 0.47% 86.30 8 86.50 16 40.00
2014-03-28 3443 848105 586 73679664 86.40 87.60 85.70 85.70 0.70 -0.81% 85.70 33 86.00 2 39.68
2014-03-31 3443 1094037 776 96457870 86.50 89.20 86.50 88.60 2.90 3.38% 88.60 2 88.70 18 41.02
2014-04-01 3443 490410 337 43226535 88.80 89.00 87.90 87.90 0.70 -0.79% 87.80 11 87.90 16 40.69
2014-04-02 3443 683185 511 60257686 88.00 88.80 87.70 87.80 0.10 -0.11% 87.80 45 88.30 12 40.65
2014-04-03 3443 704429 344 61839922 87.80 88.30 87.50 88.00 0.20 0.23% 87.90 2 88.00 2 40.74
2014-04-07 3443 567832 325 50007876 88.00 88.40 87.50 88.40 0.40 0.45% 88.40 27 88.50 26 40.93
2014-04-08 3443 2045840 1320 184380222 89.50 91.30 89.20 89.20 0.80 0.9% 89.20 73 89.70 1 41.30
2014-04-09 3443 1097237 739 98592756 90.30 90.50 88.50 89.90 0.70 0.78% 89.90 13 90.00 19 41.62
2014-04-10 3443 610450 406 54726250 90.50 90.60 89.00 89.30 0.60 -0.67% 89.30 2 89.40 2 41.34
2014-04-11 3443 778129 493 68828201 88.50 89.40 87.70 88.30 1.00 -1.12% 88.30 14 88.40 6 40.88
2014-04-14 3443 432320 249 38110270 88.30 88.90 87.50 87.70 0.60 -0.68% 87.70 1 88.00 4 40.60
2014-04-15 3443 512894 308 45091945 87.80 88.30 87.60 87.70 0.00 0% 87.70 4 87.80 2 40.60
2014-04-16 3443 634842 430 56354316 87.60 89.30 87.40 88.60 0.90 1.03% 88.60 1 88.80 2 41.02
2014-04-17 3443 298120 224 26565530 89.30 89.80 88.70 88.80 0.20 0.23% 88.80 1 88.90 2 41.11
2014-04-18 3443 435121 318 39055195 89.90 90.50 89.00 89.40 0.60 0.68% 89.30 10 89.40 5 41.39
2014-04-21 3443 395237 299 34763528 88.10 88.70 87.50 88.00 1.40 -1.57% 88.00 1 88.10 3 40.74
2014-04-22 3443 306329 244 27172982 88.00 89.50 87.90 88.50 0.50 0.57% 88.40 1 88.60 3 40.97
2014-04-23 3443 354612 258 31338207 88.60 89.60 87.70 87.80 0.70 -0.79% 87.80 8 87.90 2 40.65
2014-04-24 3443 566132 356 49365314 88.50 88.60 86.40 86.50 1.30 -1.48% 86.50 6 86.60 5 40.05
2014-04-25 3443 903252 644 75689414 86.00 86.50 81.50 83.40 3.10 -3.58% 83.40 2 83.50 7 38.61
2014-04-28 3443 609539 418 50823726 82.00 84.50 81.50 84.50 1.10 1.32% 84.40 1 84.50 10 39.12
2014-04-29 3443 502436 332 42761845 84.50 86.10 84.50 84.70 0.20 0.24% 84.70 4 85.00 52 39.21
2014-04-30 3443 441700 267 37400390 85.40 85.90 83.50 84.00 0.70 -0.83% 84.00 15 84.50 3 38.89
2014-05-02 3443 481566 334 41507502 84.50 87.50 84.50 86.50 2.50 2.98% 86.50 3 86.70 8 40.05
2014-05-05 3443 423399 288 36789012 87.60 87.60 86.40 86.60 0.10 0.12% 86.60 9 86.70 1 40.09
2014-05-06 3443 271855 183 23582141 87.00 87.00 86.50 86.70 0.10 0.12% 86.70 4 86.80 9 40.14
2014-05-07 3443 1500825 999 133291836 87.80 89.60 87.80 88.90 2.20 2.54% 88.80 8 88.90 27 41.16
2014-05-08 3443 1409369 914 126954410 89.40 90.60 89.10 90.20 1.30 1.46% 90.20 9 90.30 24 41.76
2014-05-09 3443 913319 527 81589154 90.30 90.50 88.80 89.00 1.20 -1.33% 89.00 9 89.10 7 41.20
2014-05-12 3443 1138241 650 102116871 91.00 91.00 88.70 89.20 0.20 0.22% 89.10 6 89.20 3 41.30
2014-05-13 3443 697543 452 61953584 89.20 90.40 87.80 88.10 1.10 -1.23% 88.10 4 88.20 5 40.79
2014-05-14 3443 1273364 888 109910389 87.90 88.50 85.70 85.70 2.40 -2.72% 85.70 9 85.90 1 39.68
2014-05-15 3443 591133 400 50726264 85.00 86.90 85.00 85.90 0.20 0.23% 85.80 20 85.90 30 39.77
2014-05-16 3443 380078 296 32559638 85.90 86.50 85.30 86.50 0.60 0.7% 86.40 5 86.60 3 34.46
2014-05-19 3443 305200 225 26555960 87.00 87.50 86.50 87.50 1.00 1.16% 87.30 2 87.50 19 34.86
2014-05-20 3443 222094 157 19348811 87.50 87.80 86.80 86.90 0.60 -0.69% 86.90 16 87.10 2 34.62
2014-05-21 3443 292665 206 25339255 86.90 87.20 86.20 86.50 0.40 -0.46% 86.40 6 86.50 36 34.46
2014-05-22 3443 2563057 1660 230459847 87.00 91.60 86.20 90.80 4.30 4.97% 90.80 11 90.90 6 36.18
2014-05-23 3443 6236006 3362 597465266 93.80 97.10 92.40 96.50 5.70 6.28% 96.40 19 96.50 9 38.45
2014-05-26 3443 3496422 2192 336112937 97.10 97.40 94.60 96.20 0.30 -0.31% 96.20 2 96.30 41 38.33
2014-05-27 3443 4017128 2734 394616477 96.20 101.00 94.90 99.50 3.30 3.43% 99.50 6 99.60 3 39.64
2014-05-28 3443 2638355 1793 262802323 100.00 102.00 98.20 98.50 1.00 -1.01% 98.50 50 98.70 4 39.24
2014-05-29 3443 1681187 1173 166771526 98.50 100.50 98.10 98.10 0.40 -0.41% 98.10 4 98.20 6 39.08
2014-05-30 3443 1677109 1141 166493691 99.00 101.00 98.30 99.00 0.90 0.92% 98.80 12 99.00 2 39.44
2014-06-03 3443 1718708 1162 166633043 99.00 99.40 96.10 96.30 2.70 -2.73% 96.30 66 96.50 5 38.37
2014-06-04 3443 4277011 2590 429178598 97.00 103.00 96.50 100.50 4.20 4.36% 100.50 16 101.00 16 40.04
2014-06-05 3443 2226661 1510 224132129 101.00 102.00 99.70 100.00 0.50 -0.5% 100.00 3 100.50 106 39.84
2014-06-06 3443 1679117 1262 167151607 101.00 101.50 98.10 98.30 1.70 -1.7% 98.30 17 98.40 1 39.16
2014-06-09 3443 1490990 1081 146027910 98.00 98.70 97.10 98.00 0.30 -0.31% 98.00 53 98.30 1 39.04
2014-06-10 3443 1174338 847 116324723 98.50 100.50 98.10 98.50 0.50 0.51% 98.50 27 98.60 4 39.24
2014-06-11 3443 859905 650 84892018 99.00 99.50 98.10 98.80 0.30 0.3% 98.70 9 98.80 40 39.36
2014-06-12 3443 877205 650 86146990 99.50 99.50 97.60 97.70 1.10 -1.11% 97.60 10 97.70 1 38.92
2014-06-13 3443 1313381 999 127126987 97.60 98.40 96.10 98.00 0.30 0.31% 97.90 7 98.00 38 39.04
2014-06-16 3443 1932255 1170 189768384 98.00 99.00 97.00 98.00 0.00 0% 98.00 27 98.10 1 39.04
2014-06-17 3443 2380346 1555 225858351 95.30 96.10 93.80 93.80 0.00 -4.29% 93.80 11 94.00 15 37.37
2014-06-18 3443 1280639 925 119103905 94.10 94.60 91.60 92.60 1.20 -1.28% 92.60 16 92.70 7 36.89
2014-06-19 3443 1123218 848 105684509 92.70 95.00 92.60 94.10 1.50 1.62% 94.10 6 94.20 2 37.49
2014-06-20 3443 1395435 1024 133532625 94.50 96.50 94.50 95.00 0.90 0.96% 95.00 26 95.10 10 37.85
2014-06-23 3443 1013157 812 94670982 95.00 95.10 92.20 92.30 2.70 -2.84% 92.30 27 92.40 1 36.77
2014-06-24 3443 602650 437 55856750 92.30 93.50 92.10 92.50 0.20 0.22% 92.40 16 92.50 7 36.85
2014-06-25 3443 522612 454 48510920 92.50 93.80 92.20 92.50 0.00 0% 92.50 5 92.70 1 36.85
2014-06-26 3443 1110360 776 104454140 93.50 95.20 92.70 94.10 1.60 1.73% 94.10 60 94.30 1 37.49
2014-06-27 3443 834567 603 77950012 94.10 94.90 92.80 93.00 1.10 -1.17% 93.00 14 93.10 7 37.05
2014-06-30 3443 479927 374 44702811 93.30 93.60 93.00 93.00 0.00 0% 93.00 24 93.20 13 37.05
2014-07-01 3443 1515662 1059 144943949 93.60 96.80 93.20 95.80 2.80 3.01% 95.80 8 95.90 31 38.17
2014-07-02 3443 1473141 1043 140522354 97.00 97.60 93.00 94.00 1.80 -1.88% 94.00 14 94.10 2 37.45
2014-07-03 3443 706500 495 66439000 94.00 94.70 93.40 94.50 0.50 0.53% 94.40 2 94.50 7 37.65
2014-07-04 3443 472195 334 44443791 95.00 95.00 93.80 93.80 0.70 -0.74% 93.80 17 93.90 3 37.37
2014-07-07 3443 741816 484 68697341 93.90 93.90 91.80 92.50 1.30 -1.39% 92.40 11 92.50 6 36.85
2014-07-08 3443 586637 430 54209220 92.50 93.30 91.80 92.20 0.30 -0.32% 92.10 26 92.20 22 36.73
2014-07-09 3443 959495 676 87668041 92.20 93.00 90.50 90.90 1.30 -1.41% 90.90 7 91.00 41 36.22
2014-07-10 3443 546990 409 49792590 90.50 91.90 90.50 90.90 0.00 0% 90.90 13 91.20 2 36.22
2014-07-11 3443 1326037 957 118526369 90.70 91.80 87.80 88.00 2.90 -3.19% 88.00 1 88.20 3 35.06
2014-07-14 3443 597340 461 52835628 88.00 89.70 87.60 89.70 1.70 1.93% 89.30 4 89.80 3 35.74
2014-07-15 3443 698315 578 63603955 90.10 91.80 90.00 91.10 1.40 1.56% 91.00 13 91.10 5 36.29
2014-07-16 3443 534300 393 48402200 91.20 91.50 90.00 90.00 1.10 -1.21% 90.00 2 90.50 5 35.86
2014-07-17 3443 401507 311 36032375 90.00 90.50 89.10 90.00 0.00 0% 89.40 11 90.00 14 35.86
2014-07-18 3443 323428 256 29147590 89.10 90.80 89.10 90.50 0.50 0.56% 90.50 1 90.60 8 36.06
2014-07-21 3443 277289 215 24951580 90.60 90.80 89.50 89.50 1.00 -1.1% 89.50 8 89.80 7 35.66
2014-07-22 3443 427297 294 38080739 89.50 90.20 88.70 88.80 0.70 -0.78% 88.80 9 88.90 1 35.38
2014-07-24 3443 262713 209 23401698 89.40 89.90 88.80 88.80 0.00 0% 88.80 5 88.90 3 35.38
2014-07-25 3443 474081 345 42531540 89.00 90.40 89.00 89.20 0.40 0.45% 89.20 16 89.30 3 35.54
2014-07-28 3443 519450 398 45802944 88.30 89.20 87.80 87.80 1.40 -1.57% 87.80 3 88.00 6 34.98
2014-07-29 3443 1132717 772 97416314 87.80 88.50 84.80 84.80 3.00 -3.42% 84.80 5 84.90 1 33.78
2014-07-30 3443 384796 311 32678514 84.80 85.20 84.60 85.10 0.30 0.35% 85.10 5 85.20 1 33.90
2014-07-31 3443 316821 235 27004630 85.30 85.70 84.70 85.20 0.10 0.12% 85.20 19 85.30 1 33.94
2014-08-01 3443 295300 204 25073289 85.00 85.70 84.20 85.20 0.00 0% 85.20 3 85.40 1 33.94
2014-08-04 3443 300158 229 25354361 85.10 85.20 84.00 84.60 0.60 -0.7% 84.60 6 84.70 13 33.71
2014-08-05 3443 324000 241 27642197 84.90 86.00 84.70 85.20 0.60 0.71% 85.10 13 85.20 1 33.94
2014-08-06 3443 675213 484 56357819 85.20 85.20 82.70 82.80 2.40 -2.82% 82.80 16 82.90 3 32.99
2014-08-07 3443 1757555 1206 139586573 80.40 81.80 78.00 78.00 4.80 -5.8% 78.00 67 78.10 1 31.08
2014-08-08 3443 562903 427 43681537 78.00 78.80 76.40 78.30 0.30 0.38% 78.30 6 78.40 1 31.20
2014-08-11 3443 474500 330 38005499 79.50 80.90 79.00 80.50 2.20 2.81% 80.50 18 80.60 7 32.07
2014-08-12 3443 343612 213 27779084 80.90 81.30 80.50 81.10 0.60 0.75% 81.10 10 81.30 2 32.31
2014-08-13 3443 675500 496 55887948 81.30 83.50 81.20 83.30 2.20 2.71% 83.30 1 83.40 18 33.19
2014-08-14 3443 535202 327 44453006 84.30 84.30 82.50 82.80 0.50 -0.6% 82.70 2 82.80 9 32.99
2014-08-15 3443 286392 203 23816049 83.00 83.70 82.80 83.10 0.30 0.36% 83.10 3 83.30 5 25.73
2014-08-18 3443 358130 253 29735902 83.90 84.10 82.30 82.90 0.20 -0.24% 82.90 7 83.00 2 25.67
2014-08-19 3443 395137 293 32645038 83.00 83.80 82.00 82.20 0.70 -0.84% 82.10 13 82.20 5 25.45
2014-08-20 3443 379311 276 31031302 82.40 82.50 81.20 81.40 0.80 -0.97% 81.40 5 81.50 14 25.20
2014-08-21 3443 406540 314 32763869 81.40 81.40 80.10 80.50 0.90 -1.11% 80.50 2 80.70 1 24.92
2014-08-22 3443 319501 252 26191531 81.20 82.80 80.20 82.60 2.10 2.61% 82.50 2 82.60 2 25.57
2014-08-25 3443 217145 183 17951548 82.60 83.00 82.30 83.00 0.40 0.48% 82.80 5 83.00 5 25.70
2014-08-26 3443 320658 242 26833606 83.60 83.90 83.10 83.70 0.70 0.84% 83.70 14 83.80 6 25.91
2014-08-27 3443 308115 247 25823917 84.00 84.50 83.30 83.40 0.30 -0.36% 83.40 13 83.50 1 25.82
2014-08-28 3443 191009 126 15945953 83.40 83.90 83.20 83.50 0.10 0.12% 83.40 1 83.50 5 25.85
2014-08-29 3443 207095 169 17204722 83.30 83.50 82.70 83.50 0.00 0% 83.40 2 83.50 4 25.85
2014-09-01 3443 265054 235 22279956 83.50 84.50 83.50 84.40 0.90 1.08% 84.30 5 84.40 1 26.13
2014-09-02 3443 296754 221 24802081 84.40 84.50 82.90 83.40 1.00 -1.18% 83.10 2 83.40 1 25.82
2014-09-03 3443 136039 107 11363244 84.00 84.00 83.00 83.10 0.30 -0.36% 83.00 19 83.10 4 25.73
2014-09-04 3443 165020 121 13738776 83.10 83.70 83.00 83.00 0.10 -0.12% 83.00 9 83.10 2 25.70
2014-09-05 3443 143001 110 11905184 83.90 83.90 83.00 83.50 0.50 0.6% 83.40 6 83.50 9 25.85
2014-09-09 3443 137261 94 11472197 83.90 83.90 83.30 83.70 0.20 0.24% 83.60 5 83.70 1 25.91
2014-09-10 3443 347765 238 29247412 84.20 84.50 83.70 84.20 0.50 0.6% 84.10 5 84.20 1 26.07
2014-09-11 3443 279000 139 23490300 84.30 84.50 83.90 84.10 0.10 -0.12% 84.10 13 84.20 2 26.04
2014-09-12 3443 314400 175 26188158 84.20 84.30 83.00 83.00 1.10 -1.31% 82.90 15 83.00 5 25.70
2014-09-15 3443 198301 141 16330011 82.50 82.90 82.10 82.10 0.90 -1.08% 82.10 15 82.20 3 25.42
2014-09-16 3443 169119 140 13858398 82.70 82.70 81.60 81.60 0.50 -0.61% 81.60 10 81.70 5 25.26
2014-09-17 3443 333427 253 27310639 82.30 82.50 81.50 81.60 0.00 0% 81.50 4 81.60 1 25.26
2014-09-18 3443 216686 152 17708342 81.60 82.00 81.40 81.60 0.00 0% 81.60 7 81.80 2 25.26
2014-09-19 3443 338158 230 27963265 82.40 83.20 81.70 82.70 1.10 1.35% 82.70 4 83.00 3 25.60
2014-09-22 3443 164230 123 13473552 82.70 82.70 81.70 81.90 0.80 -0.97% 81.90 1 82.00 2 25.36
2014-09-23 3443 158412 112 12932541 81.80 82.00 81.40 81.40 0.50 -0.61% 81.40 7 81.50 1 25.20
2014-09-24 3443 2026811 1174 175450957 81.90 87.00 81.80 87.00 5.60 6.88% 87.00 620 0.00 0 26.93
2014-09-25 3443 5157647 3176 469085828 89.90 92.40 88.60 91.50 4.50 5.17% 91.40 16 91.50 21 28.33
2014-09-26 3443 2389822 1689 219255163 92.00 93.30 90.10 91.00 0.50 -0.55% 91.00 39 91.20 10 28.17
2014-09-29 3443 1379422 937 127196810 92.90 92.90 91.20 91.90 0.90 0.99% 91.90 2 92.00 16 28.45
2014-09-30 3443 1983670 1375 179875569 91.90 92.40 89.40 91.40 0.50 -0.54% 91.30 3 91.40 7 28.30
2014-10-01 3443 3041855 2013 286490624 92.00 95.70 91.70 92.90 1.50 1.64% 92.80 31 93.00 10 28.76
2014-10-02 3443 1474494 936 136185936 91.50 93.60 90.90 93.60 0.70 0.75% 93.40 5 93.60 14 28.98
2014-10-03 3443 3945866 2254 375918670 94.00 96.50 93.60 95.00 1.40 1.5% 95.00 40 95.10 6 29.41
2014-10-06 3443 1104282 829 104528659 95.50 95.70 93.60 94.20 0.80 -0.84% 94.20 10 94.30 1 29.16
2014-10-07 3443 1253522 798 115690069 93.80 93.80 91.70 91.90 2.30 -2.44% 91.90 24 92.00 1 28.45
2014-10-08 3443 1274100 827 117638179 91.70 93.80 90.20 91.80 0.10 -0.11% 91.60 2 91.80 1 28.42
2014-10-09 3443 1276900 884 116834239 93.20 94.00 90.10 90.10 1.70 -1.85% 90.10 17 90.20 5 27.89
2014-10-13 3443 1517737 1120 130259525 87.00 88.00 84.20 84.20 5.90 -6.55% 84.20 9 84.40 5 26.07
2014-10-14 3443 560453 447 47851611 84.90 86.10 84.20 85.80 1.60 1.9% 85.80 5 85.90 8 26.56
2014-10-15 3443 1186269 858 103351422 86.30 88.50 85.50 88.20 2.40 2.8% 88.10 3 88.20 10 27.31
2014-10-16 3443 1182358 868 103662817 88.00 89.40 85.90 87.80 0.40 -0.45% 87.80 29 88.20 1 27.18
2014-10-17 3443 1632360 1140 144738046 88.00 90.30 86.80 86.80 1.00 -1.14% 86.80 38 86.90 2 26.87
2014-10-20 3443 1056333 750 94404834 88.00 90.70 87.60 89.90 3.10 3.57% 89.80 8 89.90 8 27.83
2014-10-21 3443 1474259 1012 134659246 90.00 92.50 89.10 91.70 1.80 2% 91.60 11 91.70 4 28.39
2014-10-22 3443 1430257 961 131703207 93.70 93.70 90.60 90.70 1.00 -1.09% 90.70 19 90.90 6 28.08
2014-10-23 3443 1139657 747 104822189 90.70 93.00 90.40 92.30 1.60 1.76% 92.00 84 92.30 2 28.58
2014-10-24 3443 880169 645 80062379 92.40 92.80 90.30 90.30 2.00 -2.17% 90.30 1 90.40 4 27.96
2014-10-27 3443 979650 735 86543450 90.00 91.40 87.00 87.00 3.30 -3.65% 87.00 60 87.30 4 26.93
2014-10-28 3443 713558 570 63032204 87.90 89.40 87.60 88.70 1.70 1.95% 88.60 11 88.70 8 27.46
2014-10-29 3443 1090960 772 98453966 88.70 91.90 88.50 90.80 2.10 2.37% 90.70 4 90.80 10 28.11
2014-10-30 3443 1382720 911 126838878 91.00 92.90 90.00 91.50 0.70 0.77% 91.50 10 91.60 1 28.33
2014-10-31 3443 652931 447 59764772 92.00 92.50 90.70 91.70 0.20 0.22% 91.60 3 91.70 3 28.39
2014-11-03 3443 1000429 603 91478994 91.60 92.60 90.00 90.20 1.50 -1.64% 90.20 8 90.40 2 27.93
2014-11-04 3443 1195128 768 106349764 90.20 90.80 87.50 88.80 1.40 -1.55% 88.80 10 89.00 2 27.49
2014-11-05 3443 1182032 917 107244712 88.90 91.60 88.90 91.00 2.20 2.48% 90.90 3 91.00 7 28.17
2014-11-06 3443 751417 528 67295037 91.60 91.60 88.70 88.70 2.30 -2.53% 88.70 23 88.80 2 27.46
2014-11-07 3443 725300 529 63857510 87.30 89.10 87.00 88.70 0.00 0% 88.60 6 88.70 1 27.46
2014-11-10 3443 816354 521 72258627 87.60 89.60 87.60 87.90 0.80 -0.9% 87.90 3 88.00 1 27.21
2014-11-11 3443 374720 302 33181702 88.20 89.10 88.00 88.20 0.30 0.34% 88.20 1 88.40 1 27.31
2014-11-12 3443 403085 306 35270070 87.30 88.00 87.10 87.10 1.10 -1.25% 87.10 2 87.20 5 26.97
2014-11-13 3443 424000 335 37595000 88.30 89.10 88.00 88.50 1.40 1.61% 88.40 5 88.60 3 27.40
2014-11-14 3443 331239 234 29305826 88.80 89.00 87.60 88.90 0.40 0.45% 88.70 7 88.90 11 27.52
2014-11-17 3443 910020 652 81498280 89.40 90.20 88.70 88.70 0.20 -0.22% 88.70 28 88.90 1 24.30
2014-11-18 3443 786050 574 68325275 89.00 89.00 86.00 86.20 2.50 -2.82% 86.20 6 86.60 1 23.62
2014-11-19 3443 442648 323 38322652 87.30 87.30 86.10 86.40 0.20 0.23% 86.40 9 86.50 4 23.67
2014-11-20 3443 627039 401 54690420 86.50 87.90 86.50 87.70 1.30 1.5% 87.60 2 87.70 33 24.03
2014-11-21 3443 951043 615 83050366 87.70 88.70 86.60 86.60 1.10 -1.25% 86.60 11 87.10 1 23.73
2014-11-24 3443 300000 212 26102100 87.50 87.60 86.60 86.60 0.00 0% 86.60 5 86.90 2 23.73
2014-11-25 3443 217268 173 18941848 86.70 87.50 86.70 87.40 0.80 0.92% 87.00 1 87.40 9 23.95
2014-11-26 3443 1105760 795 98836249 87.90 90.50 86.80 90.00 2.60 2.97% 89.90 2 90.00 59 24.66
2014-11-27 3443 1516780 962 138120889 90.40 92.30 89.50 90.50 0.50 0.56% 90.50 3 90.60 16 24.79
2014-11-28 3443 655050 386 58818300 90.00 90.50 89.20 89.30 1.20 -1.33% 89.20 11 89.30 19 24.47
2014-12-01 3443 2817545 1778 258868532 87.30 93.60 87.30 93.30 4.00 4.48% 93.20 4 93.30 2 25.56
2014-12-02 3443 4945335 3328 469824518 93.50 96.50 93.40 94.10 0.80 0.86% 94.10 1 94.50 27 25.78
2014-12-03 3443 2471310 1508 232810595 95.00 95.00 93.60 94.10 0.00 0% 94.10 10 94.40 2 25.78
2014-12-04 3443 1173342 845 110358440 94.20 95.30 93.00 93.00 1.10 -1.17% 93.00 35 93.20 1 25.48
2014-12-05 3443 1758557 1217 165913217 93.20 95.60 92.50 94.30 1.30 1.4% 94.30 71 94.40 10 25.84
2014-12-08 3443 1035225 731 97667150 95.20 95.40 93.20 93.50 0.80 -0.85% 93.50 6 93.70 1 25.62
2014-12-09 3443 719250 531 66683648 93.60 94.20 92.00 92.00 1.50 -1.6% 92.00 15 92.10 1 25.21
2014-12-10 3443 1001302 663 91445484 92.00 92.80 90.50 91.30 0.70 -0.76% 91.30 58 91.40 1 25.01
2014-12-11 3443 748748 510 68592241 90.60 92.10 90.60 92.00 0.70 0.77% 92.00 4 92.10 1 25.21
2014-12-12 3443 3170334 2702 906401522 295.00 295.00 281.00 92.40 11.50 0.43% 281.00 25 282.00 2 59.03
2014-12-15 3443 2966445 1908 282223658 92.40 96.30 91.60 96.20 3.80 4.11% 96.10 4 96.20 24 26.36
2014-12-16 3443 2010464 1369 189977570 95.90 96.20 93.10 93.10 3.10 -3.22% 93.10 25 93.40 1 25.51
2014-12-17 3443 1014804 656 94441550 93.10 93.90 92.80 93.10 0.00 0% 93.10 5 93.20 7 25.51
2014-12-18 3443 703039 552 65990619 94.30 95.10 92.20 92.70 0.40 -0.43% 92.70 2 92.80 7 25.40
2014-12-19 3443 1351549 836 125312075 93.50 94.20 91.00 93.40 0.70 0.76% 93.30 4 93.40 6 25.59
2014-12-22 3443 453700 341 42202066 93.10 93.40 92.40 93.10 0.30 -0.32% 93.00 12 93.10 2 25.51
2014-12-23 3443 815339 500 75804727 93.20 93.40 92.70 93.00 0.10 -0.11% 92.80 7 93.00 3 25.48
2014-12-24 3443 455762 320 42245511 93.40 93.40 92.10 92.70 0.30 -0.32% 92.70 1 92.90 4 25.40
2014-12-25 3443 450945 328 41681642 92.60 93.40 91.90 91.90 0.80 -0.86% 91.80 10 92.00 50 25.18
2014-12-26 3443 434039 309 39821580 92.00 92.60 91.20 91.60 0.30 -0.33% 91.50 33 91.70 1 25.10
2014-12-27 3443 174300 131 16051500 91.70 92.50 91.70 92.00 0.40 0.44% 91.90 4 92.00 1 25.21
2014-12-29 3443 452108 360 41787036 92.00 93.00 91.70 91.70 0.30 -0.33% 91.70 8 92.00 1 25.12
2014-12-30 3443 717764 472 66601068 91.80 93.40 91.70 93.00 1.30 1.42% 93.00 47 93.10 21 25.48
2014-12-31 3443 437485 287 40509859 93.00 93.20 92.10 92.70 0.30 -0.32% 92.70 3 92.90 9 25.40