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　　　　98.50
0
0%		98.10
-0.4
-0.41%		98.10
0
0%		98.40
0.3
0.31%		98.50
0.1
0.1%		 　98.90
0.4
0.41%		99.40
0.5
0.51%		98.70
-0.7
-0.7%		99.20
0.5
0.51%		99.40
0.2
0.2%		 　99.90
0.5
0.5%		102.50
2.6
2.6%		102.50
0
0%		105.00
2.5
2.44%		103.00
-2
-1.9%		 　102.00
-1
-0.97%		102.50
0.5
0.49%		101.50
-1
-0.98%		102.50
1
0.99%		100.50
-2
-1.95%		 100.5
2 月　102.00
1.5
1.49%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		104.00
1
0.97%		105.00
1
0.96%		 　103.00
-2
-1.9%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　　　　　　　　　104.00
2
1.96%		103.50
-0.5
-0.48%		103.50
0
0%		 103.33
3 月　104.00
0.5
0.48%		108.00
4
3.85%		108.00
0
0%		107.00
-1
-0.93%		111.00
4
3.74%		 　109.00
-2
-1.8%		109.00
0
0%		107.00
-2
-1.83%		107.50
0.5
0.47%		108.00
0.5
0.47%		 　109.50
1.5
1.39%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		 　110.00
1.5
1.38%		110.00
0
0%		111.00
1
0.91%		111.00
0
0%		110.00
-1
-0.9%		 　109.50
-0.5
-0.45%		111.00
1.5
1.37%		109.06
4 月110.00
-1
-0.9%		112.00
2
1.82%		 　　　112.00
0
0%		119.50
7.5
6.7%		115.50
-4
-3.35%		116.50
1
0.87%		 　117.00
0.5
0.43%		119.50
2.5
2.14%		118.00
-1.5
-1.26%		118.00
0
0%		116.00
-2
-1.69%		 　115.00
-1
-0.86%		115.50
0.5
0.43%		118.50
3
2.6%		119.00
0.5
0.42%		120.00
1
0.84%		 　120.00
0
0%		120.00
0
0%		119.00
-1
-0.83%		118.00
-1
-0.84%		 116.96
5 月　　　121.00
3
2.54%		121.00
0
0%		120.00
-1
-0.83%		117.50
-2.5
-2.08%		119.50
2
1.7%		 　120.00
0.5
0.42%		120.00
0
0%		117.00
-3
-2.5%		116.50
-0.5
-0.43%		116.50
0
0%		 　115.50
-1
-0.86%		116.00
0.5
0.43%		117.50
1.5
1.29%		115.50
-2
-1.7%		115.00
-0.5
-0.43%		 　113.50
-1.5
-1.3%		115.50
2
1.76%		117.00
1.5
1.3%		116.50
-0.5
-0.43%		118.00
1.5
1.29%		 117.4
6 月118.50
0.5
0.42%		118.50
0
0%		118.50
0
0%		114.00
-4.5
-3.8%		114.00
0
0%		 　119.00
5
4.39%		114.50
-4.5
-3.78%		118.00
3.5
3.06%		117.50
-0.5
-0.42%		114.50
-3
-2.55%		 　114.00
-0.5
-0.44%		114.50
0.5
0.44%		115.00
0.5
0.44%		118.00
3
2.61%		 　　117.50
-0.5
-0.42%		117.50
0
0%		118.00
0.5
0.43%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		 　117.00
-1
-0.85%		113.50
-3.5
-2.99%		 116.5
7 月113.00
-0.5
-0.44%		113.50
0.5
0.44%		110.50
-3
-2.64%		 　108.00
-2.5
-2.26%		105.00
-3
-2.78%		102.00
-3
-2.86%		99.00
-3
-2.94%		 　　98.00
-1
-1.01%		98.20
0.2
0.2%		103.50
5.3
5.4%		101.00
-2.5
-2.42%		99.50
-1.5
-1.49%		 　98.10
-1.4
-1.41%		97.30
-0.8
-0.82%		99.70
2.4
2.47%		97.50
-2.2
-2.21%		97.50
0
0%		 　96.80
-0.7
-0.72%		98.40
1.6
1.65%		95.80
-2.6
-2.64%		95.30
-0.5
-0.52%		94.10
-1.2
-1.26%		100.87
8 月 　96.00
1.9
2.02%		97.50
1.5
1.56%		97.60
0.1
0.1%		97.50
-0.1
-0.1%		92.40
-5.1
-5.23%		 　88.80
-3.6
-3.9%		88.70
-0.1
-0.11%		90.00
1.3
1.47%		89.00
-1
-1.11%		88.20
-0.8
-0.9%		 　88.10
-0.1
-0.11%		84.00
-4.1
-4.65%		77.50
-6.5
-7.74%		77.00
-0.5
-0.65%		71.40
-5.6
-7.27%		 　70.00
-1.4
-1.96%		73.70
3.7
5.29%		73.20
-0.5
-0.68%		76.20
3
4.1%		79.80
3.6
4.72%		 87.70
7.9
9.9%		85.28
9 月81.60
-6.1
-6.96%		80.10
-1.5
-1.84%		81.30
1.2
1.5%		80.20
-1.1
-1.35%		 　80.80
0.6
0.75%		80.40
-0.4
-0.5%		83.30
2.9
3.61%		84.00
0.7
0.84%		83.30
-0.7
-0.83%		 　83.40
0.1
0.12%		81.10
-2.3
-2.76%		89.20
8.1
9.99%		98.00
8.8
9.87%		95.00
-3
-3.06%		 　92.50
-2.5
-2.63%		91.00
-1.5
-1.62%		86.50
-4.5
-4.95%		84.00
-2.5
-2.89%		83.00
-1
-1.19%		 　　　83.00
0
0%		 85.02
10 月84.10
1.1
1.33%		84.90
0.8
0.95%		 　85.60
0.7
0.82%		86.60
1
1.17%		86.60
0
0%		85.00
-1.6
-1.85%		 　　86.20
1.2
1.41%		86.10
-0.1
-0.12%		86.00
-0.1
-0.12%		86.80
0.8
0.93%		88.20
1.4
1.61%		 　90.50
2.3
2.61%		91.30
0.8
0.88%		91.10
-0.2
-0.22%		92.00
0.9
0.99%		90.90
-1.1
-1.2%		 　92.00
1.1
1.21%		92.00
0
0%		92.10
0.1
0.11%		90.20
-1.9
-2.06%		90.70
0.5
0.55%		 88.6
11 月　90.40
-0.3
-0.33%		90.40
0
0%		90.20
-0.2
-0.22%		90.30
0.1
0.11%		90.30
0
0%		 　90.00
-0.3
-0.33%		87.10
-2.9
-3.22%		85.30
-1.8
-2.07%		85.40
0.1
0.12%		85.00
-0.4
-0.47%		 　83.20
-1.8
-2.12%		82.20
-1
-1.2%		81.60
-0.6
-0.73%		83.50
1.9
2.33%		82.50
-1
-1.2%		 　83.50
1
1.21%		83.70
0.2
0.24%		83.70
0
0%		84.10
0.4
0.48%		84.50
0.4
0.48%		 　85.30
0.8
0.95%		 85.74
12 月85.00
-0.3
-0.35%		86.50
1.5
1.76%		85.90
-0.6
-0.69%		85.00
-0.9
-1.05%		 　86.60
1.6
1.88%		85.20
-1.4
-1.62%		84.70
-0.5
-0.59%		83.70
-1
-1.18%		82.60
-1.1
-1.31%		 　81.80
-0.8
-0.97%		82.00
0.2
0.24%		82.50
0.5
0.61%		85.20
2.7
3.27%		86.90
1.7
2%		 　85.20
-1.7
-1.96%		86.00
0.8
0.94%		86.00
0
0%		86.10
0.1
0.12%		86.30
0.2
0.23%		 　86.40
0.1
0.12%		86.10
-0.3
-0.35%		85.60
-0.5
-0.58%		85.70
0.1
0.12%		85.07

說明:最高漲幅:9.99%最低跌幅:-7.74% 最高價:121.00最低價:70.00平均價:99.28,灰色底表示週末,漲135天(207.8)元,跌138天(-202.3)元,平盤30天
10%=5,7%=1,5%=3,4%=6,3%=9,2%=19,1%=45,0%=77,-0%=1,-1%=2,-2%=3,-3%=4,-4%=15,-5%=26,-6%=38,-7%=49,

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
2015-01-05 2451 304300 237 29992878 98.70 99.40 98.00 98.50 0.20 0% 98.50 59 98.60 1 12.44
2015-01-06 2451 417891 369 41130170 98.00 98.90 98.00 98.10 0.40 -0.41% 98.10 13 98.30 1 12.39
2015-01-07 2451 214413 189 21056514 98.00 98.80 97.70 98.10 0.00 0% 98.00 69 98.10 2 12.39
2015-01-08 2451 241410 187 23814738 98.80 99.40 98.30 98.40 0.30 0.31% 98.40 11 98.50 1 12.42
2015-01-09 2451 123400 105 12181300 99.10 99.40 98.30 98.50 0.10 0.1% 98.50 5 98.80 12 12.44
2015-01-12 2451 196695 192 19454534 98.20 99.40 98.10 98.90 0.40 0.41% 98.70 3 98.90 4 12.49
2015-01-13 2451 383960 357 38026142 98.90 99.40 98.60 99.40 0.50 0.51% 99.30 31 99.40 2 12.55
2015-01-14 2451 590084 522 58467838 99.20 99.60 98.40 98.70 0.70 -0.7% 98.50 11 98.70 1 12.46
2015-01-15 2451 210200 189 20864298 99.30 99.60 98.70 99.20 0.50 0.51% 99.20 1 99.50 15 12.53
2015-01-16 2451 333253 307 32992920 99.20 99.60 98.60 99.40 0.20 0.2% 99.00 4 99.40 13 12.55
2015-01-19 2451 225344 205 22478394 99.40 99.90 99.40 99.90 0.50 0.5% 99.80 1 99.90 39 12.61
2015-01-20 2451 950383 594 96701554 99.90 104.00 99.60 102.50 2.60 2.6% 102.00 8 102.50 53 12.94
2015-01-21 2451 375593 299 38430779 103.00 103.00 101.50 102.50 0.00 0% 102.50 1 103.00 80 12.94
2015-01-22 2451 1012587 603 105487838 102.50 105.00 102.00 105.00 2.50 2.44% 104.00 18 105.00 226 13.26
2015-01-23 2451 1044298 510 108160543 105.00 106.00 102.00 103.00 2.00 -1.9% 103.00 46 103.50 11 13.01
2015-01-26 2451 559217 331 57156134 103.50 104.00 101.50 102.00 1.00 -0.97% 102.00 1 102.50 129 12.88
2015-01-27 2451 556800 264 57046200 103.00 103.50 101.50 102.50 0.50 0.49% 102.00 10 102.50 11 12.94
2015-01-28 2451 1066040 316 108195160 101.50 103.00 100.50 101.50 1.00 -0.98% 101.50 98 102.00 9 12.82
2015-01-29 2451 645246 298 65732714 101.50 102.50 101.00 102.50 1.00 0.99% 101.50 292 102.50 36 12.94
2015-01-30 2451 923114 423 93539514 103.00 103.00 100.50 100.50 2.00 -1.95% 100.50 89 101.00 1 12.69
2015-02-02 2451 503559 335 51034737 100.50 102.00 100.00 102.00 1.50 1.49% 101.50 12 102.00 7 12.88
2015-02-03 2451 496982 331 51256146 103.00 104.00 101.50 103.50 1.50 1.47% 103.50 7 104.00 138 13.07
2015-02-04 2451 308715 247 31926145 104.00 104.00 103.00 103.00 0.50 -0.48% 103.00 27 103.50 42 13.01
2015-02-05 2451 297488 178 30831264 103.00 104.00 102.50 104.00 1.00 0.97% 103.50 1 104.00 35 13.13
2015-02-06 2451 272999 242 28441696 103.50 105.00 103.50 105.00 1.00 0.96% 104.00 49 105.00 192 13.26
2015-02-09 2451 199884 175 20625108 104.50 104.50 102.50 103.00 2.00 -1.9% 103.00 41 103.50 42 13.01
2015-02-10 2451 391925 302 40113311 103.00 103.00 102.00 102.50 0.50 -0.49% 102.50 92 103.00 33 12.94
2015-02-11 2451 560415 388 57031122 102.50 103.50 100.50 102.00 0.50 -0.49% 102.00 48 102.50 104 12.88
2015-02-12 2451 576541 299 58380410 101.00 102.50 100.50 101.50 0.50 -0.49% 101.00 21 101.50 21 12.82
2015-02-13 2451 186806 149 19039906 101.50 102.50 101.50 102.00 0.50 0.49% 101.50 87 102.00 4 12.88
2015-02-24 2451 492908 361 51080973 103.00 104.50 102.00 104.00 2.00 1.96% 103.50 5 104.00 24 13.13
2015-02-25 2451 289585 220 30010255 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 39 104.00 47 13.07
2015-02-26 2451 305290 155 31584370 103.00 104.00 102.50 103.50 0.00 0% 103.50 28 104.00 80 13.07
2015-03-02 2451 412887 352 42758304 104.50 104.50 103.00 104.00 0.50 0.48% 103.50 17 104.00 71 13.13
2015-03-03 2451 1654962 874 177797913 104.00 110.00 103.50 108.00 4.00 3.85% 107.50 6 108.00 67 13.64
2015-03-04 2451 523431 380 56282331 108.00 108.50 106.50 108.00 0.00 0% 108.00 2 108.50 83 13.64
2015-03-05 2451 275320 243 29552240 107.00 108.00 107.00 107.00 1.00 -0.93% 107.00 145 107.50 19 13.51
2015-03-06 2451 1952907 1149 216939215 107.00 114.00 106.00 111.00 4.00 3.74% 111.00 38 111.50 7 14.02
2015-03-09 2451 416292 336 45347828 109.50 110.00 108.00 109.00 2.00 -1.8% 109.00 19 109.50 12 13.76
2015-03-10 2451 1597306 842 177768699 108.00 114.50 107.00 109.00 0.00 0% 108.50 36 109.00 61 13.76
2015-03-11 2451 470324 365 50617168 107.50 108.50 107.00 107.00 2.00 -1.83% 107.00 117 107.50 20 13.51
2015-03-12 2451 484634 335 52012338 108.00 108.00 106.50 107.50 0.50 0.47% 107.50 31 108.00 15 13.57
2015-03-13 2451 1462187 769 158949696 110.00 111.50 107.00 108.00 0.50 0.47% 108.00 138 108.50 21 13.64
2015-03-16 2451 2848226 1597 314344860 112.00 113.00 108.50 109.50 1.50 1.39% 109.50 34 110.00 16 12.63
2015-03-17 2451 1068719 753 117879809 110.50 111.50 109.00 110.00 0.50 0.46% 109.50 46 110.00 98 12.69
2015-03-18 2451 1301992 904 143684112 111.50 111.50 109.50 109.50 0.50 -0.45% 109.50 184 110.00 4 12.63
2015-03-19 2451 1629617 1119 179286059 110.00 111.00 109.00 109.00 0.50 -0.46% 109.00 102 109.50 22 12.57
2015-03-20 2451 2501901 1874 270637253 109.00 110.50 107.50 108.50 0.50 -0.46% 108.50 22 109.00 229 12.51
2015-03-23 2451 957034 773 104799706 109.00 110.00 108.50 110.00 1.50 1.38% 109.50 8 110.00 416 12.69
2015-03-24 2451 1105626 704 121300860 111.00 111.00 108.50 110.00 0.00 0% 109.50 44 110.00 51 12.69
2015-03-25 2451 2955611 1551 332673321 110.00 115.50 110.00 111.00 1.00 0.91% 111.00 6 111.50 55 12.80
2015-03-26 2451 1080718 784 119074336 109.00 111.50 109.00 111.00 0.00 0% 110.50 8 111.00 112 12.80
2015-03-27 2451 936413 562 102764220 111.00 111.00 108.50 110.00 1.00 -0.9% 110.00 13 110.50 88 12.69
2015-03-30 2451 487517 289 53722404 111.00 111.50 109.50 109.50 0.50 -0.45% 109.50 70 110.50 39 12.63
2015-03-31 2451 591980 465 65415280 110.50 111.00 110.00 111.00 1.50 1.37% 110.50 26 111.00 140 12.80
2015-04-01 2451 497739 396 54876029 111.00 111.00 109.50 110.00 1.00 -0.9% 110.00 168 110.50 20 12.69
2015-04-02 2451 909016 669 101020792 111.00 112.00 110.50 112.00 2.00 1.82% 111.50 9 112.00 230 12.92
2015-04-07 2451 753005 536 84785565 113.00 113.00 112.00 112.00 0.00 0% 112.00 54 112.50 63 12.92
2015-04-08 2451 5441061 2673 637723276 115.00 119.50 115.00 119.50 7.50 6.7% 119.50 94 0.00 0 13.78
2015-04-09 2451 2477451 1641 291248767 120.50 121.50 114.50 115.50 4.00 -3.35% 115.50 8 116.00 147 13.32
2015-04-10 2451 1473523 902 171002927 115.50 117.50 115.00 116.50 1.00 0.87% 116.00 67 116.50 23 13.44
2015-04-13 2451 456353 375 53187301 116.50 117.00 115.50 117.00 0.50 0.43% 116.50 27 117.00 34 13.49
2015-04-14 2451 1578505 986 188107843 118.00 120.00 117.50 119.50 2.50 2.14% 119.00 31 119.50 84 13.78
2015-04-15 2451 1222226 817 144576503 120.00 120.50 117.00 118.00 1.50 -1.26% 117.50 29 118.00 39 13.61
2015-04-16 2451 790524 510 93591332 118.00 119.50 117.00 118.00 0.00 0% 117.50 15 118.00 11 13.61
2015-04-17 2451 1258175 716 144664475 117.00 117.50 113.00 116.00 2.00 -1.69% 115.50 66 116.00 20 13.38
2015-04-20 2451 771592 476 88450172 116.00 116.50 113.00 115.00 1.00 -0.86% 114.50 147 115.00 45 13.26
2015-04-21 2451 719804 488 83311360 116.50 117.00 114.50 115.50 0.50 0.43% 115.00 43 115.50 3 13.32
2015-04-22 2451 1172128 869 137809604 117.00 118.50 116.50 118.50 3.00 2.6% 118.00 8 118.50 132 13.67
2015-04-23 2451 1362331 966 163149889 119.00 121.00 118.50 119.00 0.50 0.42% 119.00 53 119.50 1 13.73
2015-04-24 2451 994530 793 119016600 120.00 121.00 118.50 120.00 1.00 0.84% 119.50 2 120.00 140 13.84
2015-04-27 2451 624083 481 74867960 120.00 121.00 119.00 120.00 0.00 0% 119.50 19 120.00 111 13.84
2015-04-28 2451 705016 547 84426910 120.50 120.50 119.00 120.00 0.00 0% 119.50 16 120.50 149 13.84
2015-04-29 2451 584938 493 69882684 120.00 120.50 118.00 119.00 1.00 -0.83% 118.50 15 119.00 6 13.73
2015-04-30 2451 679082 455 80328094 119.00 119.00 118.00 118.00 1.00 -0.84% 118.00 45 118.50 14 13.61
2015-05-04 2451 817765 512 97784300 118.50 121.00 117.50 121.00 3.00 2.54% 120.00 21 121.00 34 14.20
2015-05-05 2451 518509 418 62651329 121.00 122.00 119.00 121.00 0.00 0% 120.50 6 121.00 126 14.20
2015-05-06 2451 647591 529 77880122 120.00 121.50 119.50 120.00 1.00 -0.83% 120.00 29 120.50 19 14.08
2015-05-07 2451 596449 385 70511256 120.00 120.00 117.00 117.50 2.50 -2.08% 117.50 54 118.00 3 13.79
2015-05-08 2451 563919 441 67232861 118.50 120.00 117.50 119.50 2.00 1.7% 119.00 49 119.50 19 14.03
2015-05-11 2451 770348 589 92496260 121.00 121.00 119.50 120.00 0.50 0.42% 119.50 60 120.00 26 14.08
2015-05-12 2451 318819 298 38161961 120.00 120.50 119.00 120.00 0.00 0% 119.50 5 120.00 254 14.08
2015-05-13 2451 751059 510 88577344 120.00 120.00 116.50 117.00 3.00 -2.5% 116.50 52 117.00 56 13.73
2015-05-14 2451 461835 378 53941695 118.00 118.00 116.00 116.50 0.50 -0.43% 116.50 14 117.00 36 13.67
2015-05-15 2451 270575 237 31494985 116.50 117.50 115.50 116.50 0.00 0% 116.00 30 116.50 69 13.67
2015-05-18 2451 307140 221 35511240 116.50 117.00 114.50 115.50 1.00 -0.86% 115.50 93 116.50 52 13.56
2015-05-19 2451 927745 590 108892420 116.50 120.50 115.50 116.00 0.50 0.43% 115.50 120 116.00 16 13.62
2015-05-20 2451 697445 589 81755785 116.50 118.00 116.50 117.50 1.50 1.29% 117.00 50 117.50 5 13.79
2015-05-21 2451 917175 585 107861387 117.00 119.50 115.00 115.50 2.00 -1.7% 115.50 41 116.00 32 13.56
2015-05-22 2451 767283 479 88401045 115.50 117.00 114.50 115.00 0.50 -0.43% 115.00 7 115.50 42 13.50
2015-05-25 2451 1248058 752 141477080 115.00 116.50 111.00 113.50 1.50 -1.3% 113.50 17 114.00 41 13.32
2015-05-26 2451 1025836 473 117643640 113.50 115.50 113.00 115.50 2.00 1.76% 115.50 13 116.00 115 13.56
2015-05-27 2451 907029 619 105402378 115.50 117.00 114.50 117.00 1.50 1.3% 116.00 24 117.00 34 13.73
2015-05-28 2451 621281 556 72607096 118.50 118.50 116.00 116.50 0.50 -0.43% 116.00 66 116.50 4 13.67
2015-05-29 2451 1700314 704 200573738 115.50 119.50 115.50 118.00 1.50 1.29% 117.50 9 118.00 100 13.85
2015-06-01 2451 664362 578 78652716 119.00 119.00 117.50 118.50 0.50 0.42% 118.00 31 118.50 14 13.91
2015-06-02 2451 951917 738 113076162 119.00 120.00 117.50 118.50 0.00 0% 118.00 34 118.50 60 13.91
2015-06-03 2451 1233498 750 144605764 118.50 119.00 115.50 118.50 0.00 0% 117.50 49 118.50 95 13.91
2015-06-04 2451 1599736 884 184895534 118.00 119.00 114.00 114.00 4.50 -3.8% 114.00 19 114.50 69 13.38
2015-06-05 2451 541546 443 61821514 114.00 115.00 113.00 114.00 0.00 0% 114.00 104 114.50 14 13.38
2015-06-08 2451 1602877 1102 188186363 113.00 120.00 113.00 119.00 5.00 4.39% 118.50 41 119.00 9 13.97
2015-06-09 2451 1432905 779 165795024 116.00 118.50 113.50 114.50 4.50 -3.78% 114.50 4 115.50 20 13.44
2015-06-10 2451 901125 747 105476186 114.50 118.00 114.50 118.00 3.50 3.06% 117.00 13 118.00 105 13.85
2015-06-11 2451 654756 590 76248073 116.00 118.00 116.00 117.50 0.50 -0.42% 116.00 108 117.50 3 13.79
2015-06-12 2451 549124 409 63396260 116.00 116.50 114.50 114.50 3.00 -2.55% 114.50 112 115.00 12 13.44
2015-06-15 2451 483063 353 55239245 114.50 115.50 114.00 114.00 0.50 -0.44% 114.00 54 114.50 31 13.38
2015-06-16 2451 488826 332 55742074 114.00 114.50 113.00 114.50 0.50 0.44% 114.00 22 114.50 13 13.44
2015-06-17 2451 683190 553 78259635 114.00 115.50 113.50 115.00 0.50 0.44% 115.00 10 115.50 30 13.50
2015-06-18 2451 969463 501 112994900 116.00 118.00 114.50 118.00 3.00 2.61% 117.50 14 118.00 34 13.85
2015-06-22 2451 555140 391 65235380 117.00 118.00 116.50 117.50 0.50 -0.42% 117.50 14 118.00 74 13.79
2015-06-23 2451 667561 431 79043417 117.50 119.50 117.00 117.50 0.00 0% 117.50 13 118.00 57 13.79
2015-06-24 2451 328218 225 38578614 118.00 118.00 117.00 118.00 0.50 0.43% 117.50 21 118.00 37 13.85
2015-06-25 2451 580048 458 68455664 118.00 118.50 117.50 118.50 0.50 0.42% 118.00 14 118.50 16 13.91
2015-06-26 2451 420301 325 49571866 118.50 118.50 117.50 118.00 0.50 -0.42% 118.00 8 118.50 133 13.85
2015-06-29 2451 883841 643 103432397 116.50 118.00 116.50 117.00 1.00 -0.85% 116.50 63 117.00 15 13.73
2015-06-30 2451 1122875 728 126546875 109.00 114.50 109.00 113.50 0.00 -2.99% 113.00 14 113.50 82 13.32
2015-07-01 2451 269148 231 30288224 114.00 114.00 112.00 113.00 0.50 -0.44% 112.50 32 113.00 7 13.26
2015-07-02 2451 1341902 819 151121474 112.00 115.00 109.00 113.50 0.50 0.44% 113.00 1 113.50 41 13.32
2015-07-03 2451 513790 380 56960984 112.00 113.00 110.00 110.50 3.00 -2.64% 110.00 42 110.50 12 12.97
2015-07-06 2451 286578 217 31144924 110.00 110.50 108.00 108.00 2.50 -2.26% 108.00 16 108.50 13 12.68
2015-07-07 2451 800538 639 84739452 107.50 108.50 104.50 105.00 3.00 -2.78% 105.00 3 105.50 51 12.32
2015-07-08 2451 872794 654 88294794 102.50 104.00 99.50 102.00 3.00 -2.86% 101.50 2 102.00 23 11.97
2015-07-09 2451 700506 434 69613747 100.50 100.50 99.00 99.00 3.00 -2.94% 98.80 24 99.00 20 11.62
2015-07-13 2451 851246 639 83820202 99.50 99.60 97.70 98.00 1.00 -1.01% 98.00 82 98.10 1 11.50
2015-07-14 2451 662289 565 65622092 98.90 100.50 98.00 98.20 0.20 0.2% 98.20 2 98.40 1 11.53
2015-07-15 2451 1069816 719 108992848 99.20 105.00 98.70 103.50 5.30 5.4% 102.50 19 103.50 49 12.15
2015-07-16 2451 288769 236 29361669 102.00 103.00 101.00 101.00 2.50 -2.42% 101.00 35 101.50 23 11.85
2015-07-17 2451 613220 426 61003300 101.00 102.00 99.00 99.50 1.50 -1.49% 99.50 26 99.90 5 11.68
2015-07-20 2451 211212 129 20859593 100.00 101.00 97.50 98.10 1.40 -1.41% 98.10 68 98.30 13 11.51
2015-07-21 2451 406010 323 39664375 98.30 98.50 97.30 97.30 0.80 -0.82% 97.30 26 97.80 21 11.42
2015-07-22 2451 1425850 601 139758072 96.60 99.70 95.90 99.70 2.40 2.47% 99.40 27 99.70 7 11.70
2015-07-23 2451 451197 349 44103701 99.00 99.00 96.50 97.50 2.20 -2.21% 97.50 13 97.70 15 11.44
2015-07-24 2451 168441 154 16403441 97.50 98.00 97.00 97.50 0.00 0% 97.30 6 97.50 9 11.44
2015-07-27 2451 386514 329 37254653 96.70 97.20 95.50 96.80 0.70 -0.72% 96.00 43 96.80 12 11.36
2015-07-28 2451 406372 362 39521514 96.80 98.40 95.50 98.40 1.60 1.65% 97.90 2 98.40 17 11.55
2015-07-29 2451 535566 424 51542527 97.50 97.50 95.70 95.80 2.60 -2.64% 95.70 30 95.80 12 11.24
2015-07-30 2451 524590 408 50206679 95.80 96.70 95.10 95.30 0.50 -0.52% 95.30 26 95.50 1 11.19
2015-07-31 2451 1206871 626 114162231 95.10 96.70 93.90 94.10 1.20 -1.26% 94.10 27 94.20 41 11.04
2015-08-03 2451 622852 557 58768692 94.30 96.00 92.10 96.00 1.90 2.02% 95.80 26 96.00 13 11.27
2015-08-04 2451 705263 576 67568083 96.00 97.50 94.80 97.50 1.50 1.56% 96.70 26 97.50 2 11.44
2015-08-05 2451 239607 221 23295900 97.50 98.00 96.00 97.60 0.10 0.1% 97.60 18 97.70 2 11.46
2015-08-06 2451 310601 267 30334956 97.60 98.80 97.50 97.50 0.10 -0.1% 97.50 37 97.60 69 11.44
2015-08-07 2451 709704 562 65874387 91.20 94.00 91.20 92.40 5.10 -5.23% 92.20 1 92.40 14 10.85
2015-08-10 2451 826450 575 74195250 91.00 91.80 88.60 88.80 3.60 -3.9% 88.80 23 88.90 6 11.52
2015-08-11 2451 701200 587 62497599 88.90 89.80 88.70 88.70 0.10 -0.11% 88.70 2 88.90 1 11.50
2015-08-12 2451 593981 523 53437690 89.10 90.80 89.00 90.00 1.30 1.47% 89.90 2 90.00 164 11.67
2015-08-13 2451 402600 291 36057279 90.00 90.80 88.80 89.00 1.00 -1.11% 89.00 12 89.30 6 11.54
2015-08-14 2451 196178 179 17240642 88.20 88.20 87.20 88.20 0.80 -0.9% 88.00 34 88.20 28 11.44
2015-08-17 2451 288406 245 25417189 88.00 88.60 87.80 88.10 0.10 -0.11% 88.10 8 88.20 22 11.43
2015-08-18 2451 807273 637 68436410 88.00 88.80 82.80 84.00 4.10 -4.65% 83.70 2 84.00 26 10.89
2015-08-19 2451 1182159 854 93299761 83.70 83.70 77.10 77.50 6.50 -7.74% 77.40 13 77.50 159 10.05
2015-08-20 2451 1010230 759 77616769 76.70 77.30 76.00 77.00 0.50 -0.65% 76.90 2 77.00 379 9.99
2015-08-21 2451 1084603 851 78876233 76.00 76.00 71.00 71.40 5.60 -7.27% 71.30 16 71.40 2 9.26
2015-08-24 2451 2333763 1378 163992673 70.60 72.90 68.10 70.00 1.40 -1.96% 69.90 1 70.00 66 9.08
2015-08-25 2451 1131982 870 81080164 69.90 74.50 69.30 73.70 3.70 5.29% 73.70 2 74.00 2 9.56
2015-08-26 2451 612765 472 44720010 73.70 73.70 72.00 73.20 0.50 -0.68% 73.20 7 73.50 1 9.49
2015-08-27 2451 619820 519 47123456 75.00 76.80 74.80 76.20 3.00 4.1% 76.20 2 76.30 4 9.88
2015-08-28 2451 634599 580 50241336 77.00 80.20 77.00 79.80 3.60 4.72% 79.70 4 79.80 24 10.35
2015-08-31 2451 1402613 1030 115144256 79.80 87.70 78.00 87.70 7.90 9.9% 86.10 74 87.70 3 11.37
2015-09-01 2451 1214307 1005 100166402 85.00 85.00 81.10 81.60 6.10 -6.96% 81.60 13 82.10 8 10.58
2015-09-02 2451 745251 600 59622181 80.00 81.40 78.30 80.10 1.50 -1.84% 80.10 22 80.40 4 10.39
2015-09-03 2451 620750 540 50236500 80.10 81.50 80.10 81.30 1.20 1.5% 81.10 34 81.30 11 10.54
2015-09-04 2451 645525 520 52063829 81.00 81.20 80.00 80.20 1.10 -1.35% 80.20 19 80.40 3 10.40
2015-09-07 2451 252411 233 20356613 80.30 81.50 79.80 80.80 0.60 0.75% 80.70 5 80.80 14 10.48
2015-09-08 2451 298259 259 24062433 80.70 81.00 80.20 80.40 0.40 -0.5% 80.40 24 80.80 6 10.43
2015-09-09 2451 765782 685 63490739 81.90 84.40 81.60 83.30 2.90 3.61% 83.30 40 83.40 2 10.80
2015-09-10 2451 518998 443 43310320 83.50 84.00 82.00 84.00 0.70 0.84% 83.40 1 84.00 8 10.89
2015-09-11 2451 390183 294 32518179 83.10 84.00 82.50 83.30 0.70 -0.83% 83.30 23 83.60 1 10.80
2015-09-14 2451 423302 339 35266477 83.10 83.80 82.90 83.40 0.10 0.12% 83.40 7 83.70 12 10.82
2015-09-15 2451 487250 404 39574499 83.40 83.50 80.00 81.10 2.30 -2.76% 80.90 4 81.20 11 10.52
2015-09-16 2451 1329793 1102 114222378 83.00 89.20 81.60 89.20 8.10 9.99% 88.50 1 89.20 59 11.57
2015-09-17 2451 2317593 1947 218225670 89.20 98.00 88.10 98.00 8.80 9.87% 97.70 15 98.00 22 12.71
2015-09-18 2451 2147649 1475 207131727 98.00 98.80 95.00 95.00 3.00 -3.06% 94.90 14 95.00 336 12.32
2015-09-21 2451 1093545 924 101741440 95.00 95.00 92.00 92.50 2.50 -2.63% 92.30 1 92.50 10 12.00
2015-09-22 2451 1097424 950 100893796 93.10 94.30 91.00 91.00 1.50 -1.62% 91.00 30 91.30 3 11.80
2015-09-23 2451 1206567 1049 106190555 90.10 90.10 86.50 86.50 4.50 -4.95% 86.40 4 86.50 16 11.22
2015-09-24 2451 750834 686 63742573 86.50 87.40 83.50 84.00 2.50 -2.89% 83.90 8 84.00 14 10.89
2015-09-25 2451 501322 436 41684083 83.50 84.60 82.00 83.00 1.00 -1.19% 83.00 31 83.30 20 10.77
2015-09-30 2451 1048745 891 87659210 81.80 86.00 81.50 83.00 0.00 0% 83.00 3 83.40 29 10.77
2015-10-01 2451 571385 544 48127176 84.00 85.30 83.10 84.10 1.10 1.33% 84.10 8 84.20 1 10.91
2015-10-02 2451 413600 363 35016219 84.40 85.30 83.70 84.90 0.80 0.95% 84.80 1 84.90 13 11.01
2015-10-05 2451 366181 340 31357082 85.60 86.40 85.00 85.60 0.70 0.82% 85.50 7 85.60 4 11.10
2015-10-06 2451 491380 444 42396207 86.50 86.80 85.20 86.60 1.00 1.17% 86.50 4 86.60 11 11.23
2015-10-07 2451 668261 558 57637507 86.40 87.30 85.40 86.60 0.00 0% 86.60 37 86.70 3 11.23
2015-10-08 2451 495820 408 42506300 86.60 87.10 84.60 85.00 1.60 -1.85% 84.90 1 85.00 1 11.02
2015-10-12 2451 637051 537 55182801 86.00 87.60 85.60 86.20 1.20 1.41% 86.20 1 86.30 1 11.18
2015-10-13 2451 483671 416 41604540 87.00 87.40 85.10 86.10 0.10 -0.12% 85.50 11 86.10 1 11.17
2015-10-14 2451 497617 412 42651275 86.00 86.00 85.20 86.00 0.10 -0.12% 85.90 36 86.00 2 11.15
2015-10-15 2451 919802 674 79924489 87.70 87.70 86.50 86.80 0.80 0.93% 86.80 6 86.90 4 11.26
2015-10-16 2451 943255 542 82313540 87.00 88.20 86.60 88.20 1.40 1.61% 86.90 2 88.20 25 11.44
2015-10-19 2451 1241269 917 112250415 88.80 91.40 88.70 90.50 2.30 2.61% 90.50 2 90.90 38 11.74
2015-10-20 2451 1124825 866 103228619 91.50 92.80 90.10 91.30 0.80 0.88% 90.80 1 91.40 4 11.84
2015-10-21 2451 676386 545 61756426 91.50 92.30 90.10 91.10 0.20 -0.22% 91.10 28 91.20 7 11.82
2015-10-22 2451 879553 546 80382398 91.00 92.80 89.50 92.00 0.90 0.99% 92.00 4 92.10 17 11.93
2015-10-23 2451 942710 654 86671450 93.00 93.20 90.90 90.90 1.10 -1.2% 90.90 4 91.20 32 11.79
2015-10-26 2451 503676 322 46290587 91.60 92.30 91.50 92.00 1.10 1.21% 91.90 6 92.00 75 11.93
2015-10-27 2451 285995 243 26121142 91.50 92.00 90.80 92.00 0.00 0% 91.60 4 92.00 12 11.93
2015-10-28 2451 384132 307 35334807 91.50 93.20 91.00 92.10 0.10 0.11% 91.50 5 92.10 3 11.95
2015-10-29 2451 310841 274 28175652 92.10 92.30 90.20 90.20 1.90 -2.06% 90.20 5 90.70 4 11.70
2015-10-30 2451 297418 245 26758044 90.20 91.00 88.80 90.70 0.50 0.55% 90.40 14 90.70 9 11.76
2015-11-02 2451 176045 148 15899872 90.70 90.80 89.30 90.40 0.30 -0.33% 90.40 32 90.70 8 11.73
2015-11-03 2451 519674 436 47097793 90.80 92.00 90.20 90.40 0.00 0% 90.30 7 90.40 176 11.73
2015-11-04 2451 996356 886 90219306 90.60 92.00 90.00 90.20 0.20 -0.22% 90.10 19 90.20 1 11.70
2015-11-05 2451 676170 564 61185036 90.50 91.60 90.10 90.30 0.10 0.11% 90.30 13 90.40 185 11.71
2015-11-06 2451 909189 689 82481284 91.30 91.50 89.60 90.30 0.00 0% 90.30 1 90.50 9 11.30
2015-11-09 2451 583210 509 52693803 90.40 91.40 89.60 90.00 0.30 -0.33% 89.90 5 90.00 22 11.26
2015-11-10 2451 827110 706 72634244 87.50 89.00 87.10 87.10 2.90 -3.22% 87.00 54 87.10 2 10.90
2015-11-11 2451 785393 707 67712935 87.20 87.40 85.30 85.30 1.80 -2.07% 85.30 36 85.40 12 10.68
2015-11-12 2451 438519 405 37544834 85.60 85.90 85.20 85.40 0.10 0.12% 85.30 18 85.50 2 10.69
2015-11-13 2451 397029 340 33807565 85.30 85.40 85.00 85.00 0.40 -0.47% 85.00 17 85.10 19 10.64
2015-11-16 2451 552507 481 46018885 83.00 83.80 82.50 83.20 1.80 -2.12% 83.20 19 83.30 19 10.41
2015-11-17 2451 1564588 1383 129889404 83.50 84.00 82.20 82.20 1.00 -1.2% 82.20 34 82.50 5 10.29
2015-11-18 2451 1218314 1151 99997990 82.50 82.90 81.30 81.60 0.60 -0.73% 81.40 1 81.60 7 10.21
2015-11-19 2451 930115 867 77107170 82.60 83.70 81.60 83.50 1.90 2.33% 83.50 5 83.60 9 10.45
2015-11-20 2451 518460 487 42975463 83.00 83.50 82.50 82.50 1.00 -1.2% 82.50 30 82.90 12 10.33
2015-11-23 2451 207210 194 17273834 82.50 83.80 82.50 83.50 1.00 1.21% 83.50 50 83.70 1 10.45
2015-11-24 2451 638757 450 55202033 85.20 87.80 84.30 83.70 1.70 0.24% 86.30 14 86.90 9 10.88
2015-11-25 2451 374742 344 31427802 84.50 84.50 83.40 83.70 0.00 0% 83.60 11 83.70 2 10.48
2015-11-26 2451 402072 349 33971262 84.40 85.30 83.70 84.10 0.40 0.48% 84.10 35 84.60 3 10.53
2015-11-27 2451 290160 257 24477510 84.50 84.60 83.90 84.50 0.40 0.48% 84.10 18 84.50 4 10.58
2015-11-30 2451 1218339 523 102757774 83.00 85.30 82.00 85.30 0.80 0.95% 85.30 30 85.40 3 10.68
2015-12-01 2451 682844 574 57909402 84.60 85.50 83.90 85.00 0.30 -0.35% 84.90 19 85.00 40 10.64
2015-12-02 2451 1087442 832 93864700 85.10 86.90 85.10 86.50 1.50 1.76% 86.40 9 86.60 3 10.83
2015-12-03 2451 277000 231 23845097 86.10 86.30 85.60 85.90 0.60 -0.69% 85.90 10 86.00 2 10.75
2015-12-04 2451 311152 287 26395940 85.50 85.50 84.00 85.00 0.90 -1.05% 84.90 3 85.00 18 10.64
2015-12-07 2451 564251 509 48926360 85.30 87.60 85.30 86.60 1.60 1.88% 86.60 15 86.70 1 10.84
2015-12-08 2451 344600 313 29392300 86.60 86.90 84.80 85.20 1.40 -1.62% 85.20 16 85.70 2 10.66
2015-12-09 2451 333232 302 28352020 86.00 86.00 84.60 84.70 0.50 -0.59% 84.70 3 84.80 8 10.60
2015-12-10 2451 312828 281 25993667 84.30 84.30 82.00 83.70 1.00 -1.18% 83.60 6 83.70 2 10.48
2015-12-11 2451 390280 323 32348740 83.70 83.90 82.50 82.60 1.10 -1.31% 82.60 12 82.70 2 10.34
2015-12-14 2451 345571 279 28284122 82.00 82.00 81.00 81.80 0.80 -0.97% 81.80 21 82.00 38 10.24
2015-12-15 2451 297369 245 24416427 82.50 82.70 81.60 82.00 0.20 0.24% 82.00 3 82.50 2 10.26
2015-12-16 2451 412273 307 34009059 82.50 83.10 81.90 82.50 0.50 0.61% 82.50 10 82.70 14 10.33
2015-12-17 2451 349525 260 29526780 83.40 85.20 82.80 85.20 2.70 3.27% 85.00 9 85.20 13 10.66
2015-12-18 2451 638757 450 55202033 85.20 87.80 84.30 86.90 1.70 2% 86.30 14 86.90 9 10.88
2015-12-21 2451 403500 299 34353550 86.10 86.80 84.70 85.20 1.70 -1.96% 85.20 2 85.30 1 10.66
2015-12-22 2451 431966 320 37209633 85.60 86.80 85.60 86.00 0.80 0.94% 86.00 5 86.20 5 10.76
2015-12-23 2451 122386 108 10535596 86.00 86.50 85.70 86.00 0.00 0% 86.00 27 86.20 13 10.76
2015-12-24 2451 138209 119 11929793 86.50 87.00 86.00 86.10 0.10 0.12% 86.10 6 86.30 5 10.78
2015-12-25 2451 72155 71 6229454 86.50 86.50 86.00 86.30 0.20 0.23% 86.30 15 86.40 13 10.80
2015-12-28 2451 343100 301 29748329 86.20 87.00 86.20 86.40 0.10 0.12% 86.40 24 86.80 15 10.81
2015-12-29 2451 171151 141 14739346 86.40 86.80 85.50 86.10 0.30 -0.35% 86.10 1 86.50 3 10.78
2015-12-30 2451 189698 146 16235298 86.50 86.60 85.10 85.60 0.50 -0.58% 85.60 7 86.00 19 10.71
2015-12-31 2451 124050 102 10673525 86.50 86.60 85.50 85.70 0.10 0.12% 85.60 8 86.20 5 10.73