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　　　　93.10
0
0%		90.80
-2.3
-2.47%		90.10
-0.7
-0.77%		90.90
0.8
0.89%		90.10
-0.8
-0.88%		 　89.00
-1.1
-1.22%		89.00
0
0%		88.90
-0.1
-0.11%		88.60
-0.3
-0.34%		89.50
0.9
1.02%		 　88.00
-1.5
-1.68%		89.00
1
1.14%		88.40
-0.6
-0.67%		89.10
0.7
0.79%		90.00
0.9
1.01%		 　89.40
-0.6
-0.67%		89.50
0.1
0.11%		89.60
0.1
0.11%		89.00
-0.6
-0.67%		88.30
-0.7
-0.79%		 89.35
2 月　87.80
-0.5
-0.57%		88.20
0.4
0.46%		88.20
0
0%		86.50
-1.7
-1.93%		86.00
-0.5
-0.58%		 　86.70
0.7
0.81%		86.50
-0.2
-0.23%		87.60
1.1
1.27%		88.70
1.1
1.26%		88.00
-0.7
-0.79%		 　　　　　　　　　88.50
0.5
0.57%		87.90
-0.6
-0.68%		87.30
-0.6
-0.68%		 87.41
3 月　87.00
-0.3
-0.34%		86.40
-0.6
-0.69%		86.30
-0.1
-0.12%		87.70
1.4
1.62%		87.50
-0.2
-0.23%		 　87.90
0.4
0.46%		87.50
-0.4
-0.46%		86.80
-0.7
-0.8%		86.90
0.1
0.12%		86.90
0
0%		 　86.30
-0.6
-0.69%		86.10
-0.2
-0.23%		86.20
0.1
0.12%		86.70
0.5
0.58%		86.40
-0.3
-0.35%		 　87.40
1
1.16%		86.20
-1.2
-1.37%		84.70
-1.5
-1.74%		84.00
-0.7
-0.83%		84.10
0.1
0.12%		 　83.50
-0.6
-0.71%		83.00
-0.5
-0.6%		86.18
4 月82.30
-0.7
-0.84%		82.80
0.5
0.61%		 　　　82.80
0
0%		84.20
1.4
1.69%		82.30
-1.9
-2.26%		82.20
-0.1
-0.12%		 　82.60
0.4
0.49%		82.20
-0.4
-0.48%		82.00
-0.2
-0.24%		81.80
-0.2
-0.24%		82.00
0.2
0.24%		 　81.70
-0.3
-0.37%		81.00
-0.7
-0.86%		80.10
-0.9
-1.11%		81.10
1
1.25%		81.40
0.3
0.37%		 　82.50
1.1
1.35%		82.20
-0.3
-0.36%		81.40
-0.8
-0.97%		80.70
-0.7
-0.86%		 82
5 月　　　81.00
0.3
0.37%		81.30
0.3
0.37%		84.60
3.3
4.06%		82.60
-2
-2.36%		82.60
0
0%		 　81.10
-1.5
-1.82%		80.90
-0.2
-0.25%		81.90
1
1.24%		81.50
-0.4
-0.49%		83.40
1.9
2.33%		 　81.50
-1.9
-2.28%		81.60
0.1
0.12%		81.00
-0.6
-0.74%		81.30
0.3
0.37%		81.90
0.6
0.74%		 　81.40
-0.5
-0.61%		80.90
-0.5
-0.61%		80.50
-0.4
-0.49%		81.90
1.4
1.74%		86.70
4.8
5.86%		 82.14
6 月85.00
-1.7
-1.96%		85.00
0
0%		84.00
-1
-1.18%		84.50
0.5
0.6%		85.80
1.3
1.54%		 　84.50
-1.3
-1.52%		78.40
-6.1
-7.22%		80.10
1.7
2.17%		78.20
-1.9
-2.37%		78.70
0.5
0.64%		 　78.10
-0.6
-0.76%		75.10
-3
-3.84%		75.00
-0.1
-0.13%		76.10
1.1
1.47%		 　　76.50
0.4
0.53%		76.50
0
0%		76.70
0.2
0.26%		77.00
0.3
0.39%		76.60
-0.4
-0.52%		 　75.90
-0.7
-0.91%		76.50
0.6
0.79%		 79.08
7 月77.00
0.5
0.65%		77.20
0.2
0.26%		77.30
0.1
0.13%		 　76.00
-1.3
-1.68%		80.90
4.9
6.45%		79.50
-1.4
-1.73%		79.60
0.1
0.13%		 　　80.60
1
1.26%		79.20
-1.4
-1.74%		78.70
-0.5
-0.63%		79.60
0.9
1.14%		78.40
-1.2
-1.51%		 　77.70
-0.7
-0.89%		77.60
-0.1
-0.13%		76.60
-1
-1.29%		73.10
-3.5
-4.57%		73.30
0.2
0.27%		 　70.80
-2.5
-3.41%		71.60
0.8
1.13%		72.30
0.7
0.98%		73.00
0.7
0.97%		71.70
-1.3
-1.78%		76.42
8 月 　70.50
-1.2
-1.67%		69.30
-1.2
-1.7%		70.50
1.2
1.73%		69.40
-1.1
-1.56%		69.20
-0.2
-0.29%		 　68.70
-0.5
-0.72%		69.20
0.5
0.73%		67.80
-1.4
-2.02%		69.40
1.6
2.36%		68.80
-0.6
-0.86%		 　68.20
-0.6
-0.87%		67.90
-0.3
-0.44%		66.10
-1.8
-2.65%		65.30
-0.8
-1.21%		58.80
-6.5
-9.95%		 　53.00
-5.8
-9.86%		52.50
-0.5
-0.94%		52.90
0.4
0.76%		57.10
4.2
7.94%		58.20
1.1
1.93%		 57.50
-0.7
-1.2%		63.91
9 月57.60
0.1
0.17%		58.70
1.1
1.91%		58.80
0.1
0.17%		57.60
-1.2
-2.04%		 　57.30
-0.3
-0.52%		57.70
0.4
0.7%		58.80
1.1
1.91%		58.70
-0.1
-0.17%		60.60
1.9
3.24%		 　59.80
-0.8
-1.32%		59.00
-0.8
-1.34%		59.60
0.6
1.02%		60.70
1.1
1.85%		64.30
3.6
5.93%		 　61.40
-2.9
-4.51%		61.00
-0.4
-0.65%		59.00
-2
-3.28%		58.40
-0.6
-1.02%		58.30
-0.1
-0.17%		 　　　58.10
-0.2
-0.34%		 59.26
10 月59.40
1.3
2.24%		61.00
1.6
2.69%		 　61.30
0.3
0.49%		60.60
-0.7
-1.14%		61.70
1.1
1.82%		60.70
-1
-1.62%		 　　61.50
0.8
1.32%		61.90
0.4
0.65%		62.40
0.5
0.81%		62.40
0
0%		61.00
-1.4
-2.24%		 　67.10
6.1
10%		67.60
0.5
0.75%		66.10
-1.5
-2.22%		66.70
0.6
0.91%		66.30
-0.4
-0.6%		 　67.30
1
1.51%		66.30
-1
-1.49%		65.60
-0.7
-1.06%		65.00
-0.6
-0.91%		65.80
0.8
1.23%		 63.85
11 月　65.30
-0.5
-0.76%		66.20
0.9
1.38%		69.00
2.8
4.23%		68.00
-1
-1.45%		67.40
-0.6
-0.88%		 　68.50
1.1
1.63%		68.00
-0.5
-0.73%		66.80
-1.2
-1.76%		66.70
-0.1
-0.15%		67.10
0.4
0.6%		 　66.20
-0.9
-1.34%		66.90
0.7
1.06%		69.60
2.7
4.04%		69.60
0
0%		69.00
-0.6
-0.86%		 　68.50
-0.5
-0.72%		67.30
-1.2
-1.75%		67.20
-0.1
-0.15%		68.20
1
1.49%		68.50
0.3
0.44%		 　67.90
-0.6
-0.88%		 67.76
12 月68.80
0.9
1.33%		68.80
0
0%		72.90
4.1
5.96%		72.70
-0.2
-0.27%		 　71.20
-1.5
-2.06%		70.00
-1.2
-1.69%		68.20
-1.8
-2.57%		66.90
-1.3
-1.91%		66.10
-0.8
-1.2%		 　65.20
-0.9
-1.36%		66.50
1.3
1.99%		66.70
0.2
0.3%		67.30
0.6
0.9%		67.30
0
0%		 　67.70
0.4
0.59%		68.10
0.4
0.59%		67.40
-0.7
-1.03%		67.00
-0.4
-0.59%		67.10
0.1
0.15%		 　66.60
-0.5
-0.75%		66.00
-0.6
-0.9%		65.70
-0.3
-0.45%		66.00
0.3
0.46%		67.81

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:93.10最低價:52.50平均價:75.05,灰色底表示週末,漲118天(117.9)元,跌172天(-167)元,平盤13天
10%=2,8%=1,6%=4,4%=3,3%=2,2%=20,1%=55,0%=44,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=36,-6%=38,-7%=85,

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 3443 374496 251 34684128 92.50 93.20 92.10 93.10 0.40 0% 93.10 13 93.20 14 25.51
2015-01-06 3443 700914 482 64046545 92.50 92.50 90.50 90.80 2.30 -2.47% 90.80 8 91.10 1 24.88
2015-01-07 3443 805153 602 72609410 89.40 91.20 89.40 90.10 0.70 -0.77% 90.00 9 90.10 11 24.68
2015-01-08 3443 442200 330 40015080 91.00 91.00 90.20 90.90 0.80 0.89% 90.80 5 90.90 5 24.90
2015-01-09 3443 488601 343 44167568 91.50 91.50 90.10 90.10 0.80 -0.88% 90.00 48 90.20 2 24.68
2015-01-12 3443 866820 642 77073780 90.20 90.50 88.00 89.00 1.10 -1.22% 88.80 7 89.00 4 24.38
2015-01-13 3443 371125 309 33095831 89.40 90.00 88.80 89.00 0.00 0% 89.00 22 89.20 2 24.38
2015-01-14 3443 354115 288 31424315 89.00 89.50 88.20 88.90 0.10 -0.11% 88.80 5 89.00 3 24.36
2015-01-15 3443 180453 145 16044317 89.00 89.50 88.50 88.60 0.30 -0.34% 88.60 3 88.90 3 24.27
2015-01-16 3443 943410 685 84856362 89.50 90.90 89.00 89.50 0.90 1.02% 89.50 4 89.70 6 24.52
2015-01-19 3443 407350 327 36109074 89.90 90.00 87.80 88.00 1.50 -1.68% 88.00 20 88.20 2 24.11
2015-01-20 3443 273101 223 24103321 87.60 89.00 87.20 89.00 1.00 1.14% 88.70 3 89.00 8 24.38
2015-01-21 3443 363096 307 32139502 89.20 89.30 88.10 88.40 0.60 -0.67% 88.40 13 88.70 1 24.22
2015-01-22 3443 318946 229 28423613 88.80 89.60 88.40 89.10 0.70 0.79% 89.10 9 89.30 8 24.41
2015-01-23 3443 772293 514 69722222 90.30 90.80 89.60 90.00 0.90 1.01% 90.00 60 90.20 5 24.66
2015-01-26 3443 187097 163 16805620 90.00 90.40 89.20 89.40 0.60 -0.67% 89.40 1 89.70 1 24.49
2015-01-27 3443 172338 158 15440283 90.00 90.10 89.40 89.50 0.10 0.11% 89.50 7 89.60 8 24.52
2015-01-28 3443 169289 124 15195878 90.00 90.20 89.10 89.60 0.10 0.11% 89.50 46 89.70 2 24.55
2015-01-29 3443 144039 128 12843850 89.60 89.80 88.90 89.00 0.60 -0.67% 89.00 5 89.10 1 24.38
2015-01-30 3443 231544 189 20525742 89.30 89.50 88.30 88.30 0.70 -0.79% 88.20 15 88.30 1 24.19
2015-02-02 3443 303695 209 26712716 88.30 88.50 87.60 87.80 0.50 -0.57% 87.80 12 87.90 1 24.05
2015-02-03 3443 149223 116 13175724 88.20 88.50 88.00 88.20 0.40 0.46% 88.10 8 88.40 2 24.16
2015-02-04 3443 203148 176 17947224 88.70 88.70 88.00 88.20 0.00 0% 88.20 3 88.50 1 24.16
2015-02-05 3443 909630 644 78907993 88.20 88.20 86.10 86.50 1.70 -1.93% 86.50 6 86.70 7 23.70
2015-02-06 3443 377976 299 32608623 86.70 86.90 86.00 86.00 0.50 -0.58% 86.00 79 86.30 1 23.56
2015-02-09 3443 494272 376 43045780 86.70 88.00 86.10 86.70 0.70 0.81% 86.70 6 86.80 1 23.75
2015-02-10 3443 236350 193 20431873 87.60 87.60 85.90 86.50 0.20 -0.23% 86.40 5 86.50 97 23.70
2015-02-11 3443 431439 312 37625732 87.50 87.70 86.50 87.60 1.10 1.27% 87.10 1 87.60 2 24.00
2015-02-12 3443 1007398 846 90008257 88.80 90.20 88.60 88.70 1.10 1.26% 88.70 10 88.80 1 24.30
2015-02-13 3443 512372 342 45337336 89.00 89.20 88.00 88.00 0.70 -0.79% 88.00 1 88.20 7 24.11
2015-02-24 3443 903736 650 80736160 88.80 90.40 88.50 88.50 0.50 0.57% 88.50 4 88.70 9 24.25
2015-02-25 3443 594732 444 52463716 89.20 89.40 87.80 87.90 0.60 -0.68% 87.90 10 88.00 89 24.08
2015-02-26 3443 537818 477 47186872 88.00 88.90 87.10 87.30 0.60 -0.68% 87.30 11 87.40 1 23.92
2015-03-02 3443 304764 254 26577688 87.30 87.90 86.80 87.00 0.30 -0.34% 86.90 7 87.10 156 23.84
2015-03-03 3443 498724 426 43178505 87.10 87.40 86.20 86.40 0.60 -0.69% 86.40 12 86.80 2 26.42
2015-03-04 3443 630661 461 54479240 86.40 86.90 86.10 86.30 0.10 -0.12% 86.30 3 86.50 11 26.39
2015-03-05 3443 602174 408 52525923 86.70 87.80 86.40 87.70 1.40 1.62% 87.50 4 87.70 10 26.82
2015-03-06 3443 561435 440 49226548 88.20 88.30 87.10 87.50 0.20 -0.23% 87.40 1 87.50 35 26.76
2015-03-09 3443 529534 391 46537636 87.60 88.20 87.50 87.90 0.40 0.46% 87.90 6 88.00 9 26.88
2015-03-10 3443 370341 301 32566804 88.00 88.50 87.50 87.50 0.40 -0.46% 87.50 9 87.70 10 26.76
2015-03-11 3443 376353 315 32719111 87.20 87.40 86.60 86.80 0.70 -0.8% 86.80 2 87.00 21 26.54
2015-03-12 3443 511402 362 44361752 87.20 87.20 86.40 86.90 0.10 0.12% 86.80 5 86.90 9 26.57
2015-03-13 3443 351686 292 30621312 87.00 87.40 86.80 86.90 0.00 0% 86.80 26 87.00 5 26.57
2015-03-16 3443 514031 352 44451512 86.90 87.30 86.00 86.30 0.60 -0.69% 86.30 7 86.40 2 26.39
2015-03-17 3443 449644 299 38809569 86.50 87.00 86.00 86.10 0.20 -0.23% 86.10 17 86.20 1 26.33
2015-03-18 3443 454219 357 39140120 86.10 86.70 85.70 86.20 0.10 0.12% 86.20 17 86.40 6 26.36
2015-03-19 3443 451951 355 39151429 86.50 86.90 86.30 86.70 0.50 0.58% 86.60 5 86.70 2 26.51
2015-03-20 3443 351141 310 30374993 86.70 86.90 86.00 86.40 0.30 -0.35% 86.40 1 86.50 1 26.42
2015-03-23 3443 737627 517 64304510 87.00 87.90 86.30 87.40 1.00 1.16% 87.30 24 87.40 2 26.73
2015-03-24 3443 515271 357 44530813 87.40 87.60 86.10 86.20 1.20 -1.37% 86.20 8 86.40 2 26.36
2015-03-25 3443 887606 615 75553916 86.40 86.60 84.10 84.70 1.50 -1.74% 84.60 18 84.70 5 25.90
2015-03-26 3443 579965 481 48688125 84.00 84.50 83.50 84.00 0.70 -0.83% 84.00 26 84.30 1 25.69
2015-03-27 3443 460420 377 38777889 84.00 85.00 83.60 84.10 0.10 0.12% 84.00 56 84.10 9 25.72
2015-03-30 3443 330154 232 27700836 84.20 84.70 83.50 83.50 0.60 -0.71% 83.50 46 83.60 1 25.54
2015-03-31 3443 525586 416 43690070 83.80 84.00 82.60 83.00 0.50 -0.6% 83.00 23 83.20 4 25.38
2015-04-01 3443 481310 406 39659078 82.30 83.40 81.60 82.30 0.70 -0.84% 82.30 6 82.50 3 25.17
2015-04-02 3443 345246 307 28545640 82.30 83.20 82.00 82.80 0.50 0.61% 82.80 2 82.90 8 25.32
2015-04-07 3443 267800 215 22090100 82.90 82.90 82.10 82.80 0.00 0% 82.70 1 82.80 1 25.32
2015-04-08 3443 623882 519 52390350 83.50 84.70 83.20 84.20 1.40 1.69% 84.20 14 84.30 6 25.75
2015-04-09 3443 540562 444 44822319 84.00 84.00 82.10 82.30 1.90 -2.26% 82.30 1 82.50 2 25.17
2015-04-10 3443 380865 293 31221475 81.70 82.40 81.60 82.20 0.10 -0.12% 82.10 2 82.20 4 25.14
2015-04-13 3443 256365 206 21053584 82.20 82.60 81.70 82.60 0.40 0.49% 82.50 3 82.60 2 25.26
2015-04-14 3443 192139 137 15805465 82.10 82.60 82.00 82.20 0.40 -0.48% 82.10 9 82.40 2 25.14
2015-04-15 3443 183500 153 15091298 82.20 82.70 82.00 82.00 0.20 -0.24% 82.00 43 82.40 2 25.08
2015-04-16 3443 381384 294 31306988 82.90 82.90 81.80 81.80 0.20 -0.24% 81.80 8 82.10 11 25.02
2015-04-17 3443 222056 174 18186080 82.30 82.30 81.70 82.00 0.20 0.24% 81.80 12 82.00 6 25.08
2015-04-20 3443 219356 145 17938684 81.80 82.40 81.50 81.70 0.30 -0.37% 81.60 4 81.70 2 24.98
2015-04-21 3443 363336 321 29526816 82.00 82.40 80.90 81.00 0.70 -0.86% 81.00 1 81.20 1 24.77
2015-04-22 3443 598205 436 48064000 81.00 81.30 79.80 80.10 0.90 -1.11% 80.10 3 80.20 18 24.50
2015-04-23 3443 286387 256 23152547 80.70 81.30 80.20 81.10 1.00 1.25% 81.10 1 81.20 7 24.80
2015-04-24 3443 322741 276 26337162 81.20 82.00 81.20 81.40 0.30 0.37% 81.40 2 81.70 1 24.89
2015-04-27 3443 456748 351 37588508 82.20 82.90 81.60 82.50 1.10 1.35% 82.40 1 82.50 12 25.23
2015-04-28 3443 207437 177 17087775 83.00 83.00 82.00 82.20 0.30 -0.36% 82.10 4 82.30 6 25.14
2015-04-29 3443 311391 282 25442284 82.40 82.50 81.20 81.40 0.80 -0.97% 81.40 1 81.50 2 24.89
2015-04-30 3443 459074 347 37094494 82.10 82.10 80.30 80.70 0.70 -0.86% 80.60 9 80.70 18 24.68
2015-05-04 3443 146773 117 11892958 81.20 81.30 80.80 81.00 0.30 0.37% 80.80 1 81.00 1 24.77
2015-05-05 3443 163239 119 13224959 80.80 81.40 80.60 81.30 0.30 0.37% 81.20 2 81.30 3 24.86
2015-05-06 3443 927392 744 77580922 81.50 84.60 81.30 84.60 3.30 4.06% 84.50 5 84.60 10 25.87
2015-05-07 3443 354288 301 29503117 84.50 84.50 82.60 82.60 2.00 -2.36% 82.60 6 82.80 2 25.26
2015-05-08 3443 143487 133 11884024 83.60 83.60 82.50 82.60 0.00 0% 82.50 9 82.60 6 25.26
2015-05-11 3443 372262 294 30401700 83.60 83.60 80.80 81.10 1.50 -1.82% 81.10 9 81.20 1 24.80
2015-05-12 3443 258184 202 20866904 81.10 81.30 80.40 80.90 0.20 -0.25% 80.90 9 81.00 24 24.74
2015-05-13 3443 176000 149 14383100 80.90 81.90 80.90 81.90 1.00 1.24% 81.70 3 81.90 6 25.05
2015-05-14 3443 183049 172 14968973 81.90 82.80 81.00 81.50 0.40 -0.49% 81.20 3 81.50 9 24.92
2015-05-15 3443 274224 201 22613423 82.20 83.40 81.60 83.40 1.90 2.33% 82.50 1 83.40 6 27.17
2015-05-18 3443 320347 259 26227578 83.00 83.00 81.10 81.50 1.90 -2.28% 81.50 25 81.60 5 26.55
2015-05-19 3443 170012 153 13885474 81.30 82.10 81.10 81.60 0.10 0.12% 81.60 9 81.80 1 26.58
2015-05-20 3443 360500 290 29282800 81.70 82.00 80.80 81.00 0.60 -0.74% 81.00 13 81.20 59 26.38
2015-05-21 3443 158801 141 12940540 81.00 82.30 80.40 81.30 0.30 0.37% 81.20 11 81.30 1 26.48
2015-05-22 3443 405208 232 33132437 81.30 82.30 81.10 81.90 0.60 0.74% 81.80 1 81.90 13 26.68
2015-05-25 3443 157020 109 12787440 81.90 81.90 81.30 81.40 0.50 -0.61% 81.40 4 81.50 52 26.51
2015-05-26 3443 485138 324 39129761 81.50 81.90 80.00 80.90 0.50 -0.61% 80.90 9 81.00 21 26.35
2015-05-27 3443 404442 263 32584122 80.50 81.00 80.30 80.50 0.40 -0.49% 80.40 14 80.50 13 26.22
2015-05-28 3443 315200 238 25657100 81.00 81.90 81.00 81.90 1.40 1.74% 81.60 4 81.90 12 26.68
2015-05-29 3443 3077031 1944 266302078 83.00 87.60 83.00 86.70 4.80 5.86% 86.70 12 86.80 15 28.24
2015-06-01 3443 873739 661 74491115 86.70 86.90 84.10 85.00 1.70 -1.96% 84.90 1 85.00 1 27.69
2015-06-02 3443 576162 423 49007570 85.00 85.80 84.10 85.00 0.00 0% 85.00 15 85.20 1 27.69
2015-06-03 3443 510898 361 43003232 85.50 85.50 83.60 84.00 1.00 -1.18% 83.80 11 84.00 3 27.36
2015-06-04 3443 1458569 995 123983090 84.00 85.60 84.00 84.50 0.50 0.6% 84.40 15 84.50 15 27.52
2015-06-05 3443 1151013 839 98614511 85.00 86.80 85.00 85.80 1.30 1.54% 85.70 24 85.80 12 27.95
2015-06-08 3443 684955 567 57826796 85.80 85.90 83.20 84.50 1.30 -1.52% 84.30 11 84.50 2 27.52
2015-06-09 3443 1724738 1177 138479421 83.90 83.90 77.60 78.40 6.10 -7.22% 78.40 3 78.50 5 25.54
2015-06-10 3443 459604 386 36591324 78.60 80.40 78.60 80.10 1.70 2.17% 80.00 12 80.10 3 26.09
2015-06-11 3443 794139 574 62457081 80.50 80.50 77.70 78.20 1.90 -2.37% 78.20 13 78.40 3 25.47
2015-06-12 3443 461500 366 36204398 78.20 79.50 77.60 78.70 0.50 0.64% 78.70 1 78.80 10 25.64
2015-06-15 3443 665862 470 52227490 78.70 79.60 77.70 78.10 0.60 -0.76% 78.10 14 78.20 13 25.44
2015-06-16 3443 547100 414 41259750 75.60 75.90 75.00 75.10 0.00 -3.84% 75.10 46 75.40 1 24.46
2015-06-17 3443 375344 278 28234572 75.50 75.60 75.00 75.00 0.10 -0.13% 75.00 56 75.40 4 24.43
2015-06-18 3443 472000 320 36068300 76.20 77.20 75.20 76.10 1.10 1.47% 76.10 14 76.50 2 24.79
2015-06-22 3443 314417 214 23966500 76.80 76.80 75.90 76.50 0.40 0.53% 76.20 4 76.50 3 24.92
2015-06-23 3443 220000 184 16834700 76.50 77.00 76.00 76.50 0.00 0% 76.50 38 76.70 1 24.92
2015-06-24 3443 208232 178 15887554 76.80 76.80 76.00 76.70 0.20 0.26% 76.20 13 76.70 3 24.98
2015-06-25 3443 188000 158 14466800 76.70 77.30 76.70 77.00 0.30 0.39% 76.90 4 77.00 1 25.08
2015-06-26 3443 172030 139 13205597 77.00 77.20 76.50 76.60 0.40 -0.52% 76.60 5 76.80 4 24.95
2015-06-29 3443 245125 196 18528100 75.80 76.50 75.10 75.90 0.70 -0.91% 75.50 1 75.90 2 24.72
2015-06-30 3443 147288 127 11188988 75.90 76.50 75.70 76.50 0.60 0.79% 76.30 1 76.50 15 24.92
2015-07-01 3443 282268 249 21822236 76.90 77.80 76.70 77.00 0.50 0.65% 77.00 13 77.30 1 25.08
2015-07-02 3443 271300 198 21073169 77.50 78.20 77.20 77.20 0.20 0.26% 77.20 4 77.40 1 25.15
2015-07-03 3443 165776 148 12802162 77.40 77.60 76.80 77.30 0.10 0.13% 77.30 10 77.50 7 25.18
2015-07-06 3443 149000 104 11416000 77.20 77.60 76.00 76.00 1.30 -1.68% 76.00 7 76.40 5 24.76
2015-07-07 3443 1740762 1237 140981122 80.50 82.40 79.60 80.90 4.90 6.45% 80.70 4 80.90 8 26.35
2015-07-08 3443 1159034 790 92071392 80.40 80.50 78.70 79.50 1.40 -1.73% 79.20 2 79.50 5 25.90
2015-07-09 3443 633155 467 50303474 78.90 80.50 77.70 79.60 0.10 0.13% 79.60 18 79.80 5 25.93
2015-07-13 3443 764360 623 61845791 81.50 81.90 80.20 80.60 1.00 1.26% 80.60 3 80.80 3 26.25
2015-07-14 3443 740756 531 59687377 81.50 81.60 79.20 79.20 1.40 -1.74% 79.10 16 79.40 4 25.80
2015-07-15 3443 506200 380 40029859 80.00 80.20 78.60 78.70 0.50 -0.63% 78.70 6 78.90 5 25.64
2015-07-16 3443 172264 135 13663091 78.90 79.60 78.90 79.60 0.90 1.14% 79.20 1 79.60 4 25.93
2015-07-17 3443 282581 216 22348461 79.60 80.00 78.40 78.40 1.20 -1.51% 78.30 21 78.40 1 25.54
2015-07-20 3443 252217 200 19736302 79.20 79.30 77.50 77.70 0.70 -0.89% 77.70 4 77.80 5 25.31
2015-07-21 3443 236000 159 18302500 78.50 78.50 77.00 77.60 0.10 -0.13% 77.50 2 77.80 13 25.28
2015-07-22 3443 204136 180 15715128 77.70 77.90 76.50 76.60 1.00 -1.29% 76.60 10 77.00 3 24.95
2015-07-23 3443 749221 553 55066163 76.10 76.90 71.10 73.10 3.50 -4.57% 73.10 2 73.20 2 23.81
2015-07-24 3443 234020 169 17086596 73.00 73.30 72.30 73.30 0.20 0.27% 73.10 5 73.40 5 23.88
2015-07-27 3443 429007 320 30776489 73.60 73.60 70.80 70.80 2.50 -3.41% 70.70 5 71.40 8 23.06
2015-07-28 3443 381039 292 27162308 69.10 72.70 69.10 71.60 0.80 1.13% 71.60 9 72.10 1 23.32
2015-07-29 3443 163100 131 11671030 72.00 72.30 71.00 72.30 0.70 0.98% 71.60 11 72.30 6 23.55
2015-07-30 3443 170001 149 12407373 72.40 73.50 72.40 73.00 0.70 0.97% 73.00 3 73.20 11 23.78
2015-07-31 3443 142044 110 10252968 72.90 72.90 71.60 71.70 1.30 -1.78% 71.70 1 71.90 2 23.36
2015-08-03 3443 384209 267 27099434 71.70 71.70 69.80 70.50 1.20 -1.67% 70.20 10 70.50 1 22.96
2015-08-04 3443 266988 225 18722458 70.50 71.20 69.00 69.30 1.20 -1.7% 69.20 2 69.30 2 22.57
2015-08-05 3443 324326 249 22603250 69.30 70.50 69.00 70.50 1.20 1.73% 70.10 6 70.50 18 22.96
2015-08-06 3443 323304 272 22509980 71.00 71.00 68.60 69.40 1.10 -1.56% 69.40 5 69.90 1 22.61
2015-08-07 3443 195259 171 13586577 68.90 70.30 68.60 69.20 0.20 -0.29% 69.10 10 69.80 1 22.54
2015-08-10 3443 705090 529 47191537 66.50 69.80 65.10 68.70 0.50 -0.72% 68.70 5 69.30 1 22.38
2015-08-11 3443 340095 279 23618002 69.50 70.20 68.80 69.20 0.50 0.73% 69.00 1 69.20 11 22.54
2015-08-12 3443 383002 302 25818136 69.00 69.00 66.50 67.80 1.40 -2.02% 67.60 1 67.80 14 22.08
2015-08-13 3443 263058 242 18090160 67.00 69.50 67.00 69.40 1.60 2.36% 69.40 1 69.50 8 22.61
2015-08-14 3443 134362 107 9280541 70.00 70.10 68.30 68.80 0.60 -0.86% 68.80 1 69.20 1 23.89
2015-08-17 3443 132600 107 9078520 70.00 70.00 68.00 68.20 0.60 -0.87% 68.00 10 68.20 2 23.68
2015-08-18 3443 122289 110 8333994 68.40 68.90 67.50 67.90 0.30 -0.44% 67.90 1 68.10 13 23.58
2015-08-19 3443 381270 305 25219420 67.90 67.90 65.10 66.10 1.80 -2.65% 66.10 11 66.60 13 22.95
2015-08-20 3443 284540 198 18666508 65.50 66.00 65.00 65.30 0.80 -1.21% 65.30 11 65.50 4 22.67
2015-08-21 3443 937493 662 57671887 64.60 65.30 58.80 58.80 6.50 -9.95% 58.80 7 59.00 16 20.42
2015-08-24 3443 1548000 849 82653198 53.00 56.30 53.00 53.00 5.80 -9.86% 0.00 0 53.00 236 18.40
2015-08-25 3443 1188492 913 61439220 49.30 53.00 49.30 52.50 0.50 -0.94% 52.50 25 53.00 25 18.23
2015-08-26 3443 712200 462 37292539 52.20 53.50 51.50 52.90 0.40 0.76% 52.90 13 53.00 1 18.37
2015-08-27 3443 1013434 714 56533013 53.60 58.10 53.60 57.10 4.20 7.94% 57.00 2 57.20 2 19.83
2015-08-28 3443 630500 463 37026300 58.60 59.70 57.80 58.20 1.10 1.93% 58.20 10 58.30 2 20.21
2015-08-31 3443 296010 219 17013374 58.50 58.50 57.10 57.50 0.70 -1.2% 57.40 6 57.50 4 19.97
2015-09-01 3443 361000 220 20812200 57.80 58.50 57.30 57.60 0.10 0.17% 57.60 4 57.80 3 20.00
2015-09-02 3443 293217 198 16906203 57.50 58.90 56.60 58.70 1.10 1.91% 58.70 1 58.80 8 20.38
2015-09-03 3443 354278 223 20828231 59.40 59.50 58.10 58.80 0.10 0.17% 58.70 13 58.80 4 20.42
2015-09-04 3443 325870 202 18975201 58.80 59.20 57.60 57.60 1.20 -2.04% 57.60 1 58.00 8 20.00
2015-09-07 3443 111117 81 6392220 57.30 58.50 57.00 57.30 0.30 -0.52% 57.20 1 57.30 1 19.90
2015-09-08 3443 146170 137 8389060 57.30 57.80 57.10 57.70 0.40 0.7% 57.40 6 57.70 2 20.03
2015-09-09 3443 385560 281 22720183 58.60 59.40 58.40 58.80 1.10 1.91% 58.80 13 59.00 3 20.42
2015-09-10 3443 241628 173 14237739 58.80 59.40 58.30 58.70 0.10 -0.17% 58.60 18 58.80 3 20.38
2015-09-11 3443 790500 599 48136700 59.20 62.00 59.20 60.60 1.90 3.24% 60.60 5 60.70 3 21.04
2015-09-14 3443 304100 226 18428540 62.00 62.00 59.80 59.80 0.80 -1.32% 59.80 12 60.00 1 20.76
2015-09-15 3443 147102 131 8743937 60.00 60.30 59.00 59.00 0.80 -1.34% 59.00 27 59.10 2 20.49
2015-09-16 3443 169801 134 10099560 59.40 59.90 58.90 59.60 0.60 1.02% 59.60 17 59.80 2 20.69
2015-09-17 3443 503743 250 30586423 60.50 61.30 60.10 60.70 1.10 1.85% 60.60 5 60.80 1 21.08
2015-09-18 3443 841746 592 52955544 61.00 64.80 60.50 64.30 3.60 5.93% 64.20 15 64.30 4 22.33
2015-09-21 3443 737454 566 45719992 63.00 63.50 61.20 61.40 2.90 -4.51% 61.40 1 61.50 2 21.32
2015-09-22 3443 408203 328 25003784 61.80 62.20 60.70 61.00 0.40 -0.65% 60.90 14 61.00 4 21.18
2015-09-23 3443 376346 302 22427615 60.10 60.70 58.80 59.00 2.00 -3.28% 59.00 28 59.40 1 20.49
2015-09-24 3443 329398 273 19213880 59.00 59.90 57.50 58.40 0.60 -1.02% 58.10 1 58.40 1 20.28
2015-09-25 3443 208788 142 12164368 57.80 58.70 57.60 58.30 0.10 -0.17% 58.30 8 58.40 11 20.24
2015-09-30 3443 293192 199 16931712 57.60 58.20 57.00 58.10 0.20 -0.34% 58.00 1 58.20 1 20.17
2015-10-01 3443 299000 237 17717900 58.50 59.80 58.30 59.40 1.30 2.24% 59.40 8 59.50 2 20.63
2015-10-02 3443 476019 411 29016859 59.40 61.90 59.40 61.00 1.60 2.69% 61.00 31 61.10 1 21.18
2015-10-05 3443 469095 340 29047032 61.30 62.70 61.10 61.30 0.30 0.49% 61.20 6 61.50 2 21.28
2015-10-06 3443 238006 194 14575166 62.00 62.40 60.60 60.60 0.70 -1.14% 60.60 3 60.70 1 21.04
2015-10-07 3443 427300 319 26355000 61.20 62.30 61.00 61.70 1.10 1.82% 61.70 8 61.90 32 21.42
2015-10-08 3443 200112 159 12220154 62.30 62.30 60.70 60.70 1.00 -1.62% 60.70 8 61.00 1 21.08
2015-10-12 3443 206000 158 12617900 61.00 61.60 60.80 61.50 0.80 1.32% 61.30 1 61.50 3 21.35
2015-10-13 3443 326119 248 20206663 61.60 62.50 61.60 61.90 0.40 0.65% 61.90 2 62.00 6 21.49
2015-10-14 3443 312687 294 19552834 62.30 63.20 61.60 62.40 0.50 0.81% 62.40 4 62.50 30 21.67
2015-10-15 3443 406050 318 25551235 63.00 63.70 62.40 62.40 0.00 0% 62.40 4 62.70 2 21.67
2015-10-16 3443 542686 315 33716411 62.60 63.60 61.00 61.00 1.40 -2.24% 61.00 15 62.00 6 21.18
2015-10-19 3443 993092 588 65744471 62.70 67.10 62.70 67.10 6.10 10% 67.10 2467 0.00 0 23.30
2015-10-20 3443 2209064 1442 151283824 68.70 70.00 66.60 67.60 0.50 0.75% 67.40 2 67.60 7 23.47
2015-10-21 3443 542530 421 35970632 67.80 67.90 65.50 66.10 1.50 -2.22% 66.10 13 66.40 3 22.95
2015-10-22 3443 440386 333 29496483 66.50 67.80 66.30 66.70 0.60 0.91% 66.70 3 67.00 2 23.16
2015-10-23 3443 264000 201 17648300 67.50 67.80 66.30 66.30 0.40 -0.6% 66.30 22 66.80 3 23.02
2015-10-26 3443 332413 234 22361436 67.10 68.50 66.80 67.30 1.00 1.51% 67.30 7 67.40 6 23.37
2015-10-27 3443 362778 274 24074556 67.20 67.40 65.80 66.30 1.00 -1.49% 66.30 21 66.70 1 23.02
2015-10-28 3443 197111 174 12970678 66.50 66.50 65.50 65.60 0.70 -1.06% 65.60 6 65.80 3 22.78
2015-10-29 3443 245610 206 15967708 65.70 66.00 64.40 65.00 0.60 -0.91% 64.90 1 65.00 3 22.57
2015-10-30 3443 254892 215 16558192 65.00 66.40 64.00 65.80 0.80 1.23% 65.70 4 65.80 1 22.85
2015-11-02 3443 148286 134 9690004 66.50 66.50 65.00 65.30 0.50 -0.76% 65.30 19 65.40 3 22.67
2015-11-03 3443 243441 204 16119447 65.80 66.50 65.60 66.20 0.90 1.38% 66.20 1 66.30 2 22.99
2015-11-04 3443 1288501 933 88249368 67.00 69.50 66.80 69.00 2.80 4.23% 69.00 11 69.10 3 23.96
2015-11-05 3443 635655 485 43852040 69.30 70.00 68.00 68.00 1.00 -1.45% 68.00 14 68.50 6 23.61
2015-11-06 3443 395244 277 26592748 68.00 68.40 66.60 67.40 0.60 -0.88% 67.20 1 67.40 1 23.40
2015-11-09 3443 1534535 1130 107279832 68.50 72.00 68.20 68.50 1.10 1.63% 68.50 7 68.60 3 23.78
2015-11-10 3443 508500 340 34635599 68.30 69.30 67.60 68.00 0.50 -0.73% 67.80 4 68.00 4 23.61
2015-11-11 3443 331068 239 22327041 68.20 68.80 66.80 66.80 1.20 -1.76% 66.80 28 67.00 1 23.19
2015-11-12 3443 403500 264 26956000 67.70 68.00 65.80 66.70 0.10 -0.15% 66.70 7 67.30 2 21.52
2015-11-13 3443 325165 239 21916455 65.90 68.00 65.90 67.10 0.40 0.6% 67.10 23 67.50 6 21.65
2015-11-16 3443 349130 267 23027784 66.10 66.50 65.50 66.20 0.90 -1.34% 66.20 13 66.40 1 21.35
2015-11-17 3443 221625 183 14869710 67.00 67.50 66.80 66.90 0.70 1.06% 66.90 11 67.00 1 21.58
2015-11-18 3443 524249 390 35797730 67.10 69.60 66.90 69.60 2.70 4.04% 69.30 21 69.60 19 22.45
2015-11-19 3443 630434 434 44079430 70.60 71.00 69.40 69.60 0.00 0% 69.60 17 69.80 2 22.45
2015-11-20 3443 418857 310 29214404 70.80 70.90 68.90 69.00 0.60 -0.86% 69.00 12 69.40 1 22.26
2015-11-23 3443 148000 114 10164400 68.70 69.00 68.20 68.50 0.50 -0.72% 68.50 1 68.80 3 22.10
2015-11-24 3443 232000 181 15555400 66.90 67.30 66.70 67.30 0.00 -1.75% 67.10 6 67.30 9 21.71
2015-11-25 3443 183000 139 12309900 67.50 67.80 67.00 67.20 0.10 -0.15% 67.10 3 67.20 5 21.68
2015-11-26 3443 232000 152 15810500 67.30 68.70 67.30 68.20 1.00 1.49% 68.10 6 68.40 1 22.00
2015-11-27 3443 139284 125 9523138 68.20 68.80 68.00 68.50 0.30 0.44% 68.30 1 68.50 6 22.10
2015-11-30 3443 265325 212 18067963 68.50 68.60 67.50 67.90 0.60 -0.88% 67.90 9 68.00 1 21.90
2015-12-01 3443 525010 366 36344191 68.00 69.80 68.00 68.80 0.90 1.33% 68.70 2 68.80 7 22.19
2015-12-02 3443 294295 235 20403884 69.10 70.00 68.60 68.80 0.00 0% 68.80 40 69.10 3 22.19
2015-12-03 3443 2021303 1319 144405894 69.10 73.00 69.10 72.90 4.10 5.96% 72.80 1 72.90 34 23.52
2015-12-04 3443 2043280 1286 148904400 72.20 73.70 71.50 72.70 0.20 -0.27% 72.70 7 72.90 4 23.45
2015-12-07 3443 871725 620 62622989 72.80 73.60 71.00 71.20 1.50 -2.06% 71.20 11 71.30 30 22.97
2015-12-08 3443 645214 469 45591842 71.00 72.00 70.00 70.00 1.20 -1.69% 70.00 50 70.20 2 22.58
2015-12-09 3443 530154 381 36481216 70.00 70.60 68.00 68.20 1.80 -2.57% 68.10 7 68.20 1 22.00
2015-12-10 3443 472242 362 31606185 68.00 68.00 66.30 66.90 1.30 -1.91% 66.80 29 67.20 4 21.58
2015-12-11 3443 401500 269 26726049 67.00 67.20 66.00 66.10 0.80 -1.2% 66.00 29 66.10 1 21.32
2015-12-14 3443 226150 168 14803414 65.50 66.00 65.20 65.20 0.90 -1.36% 65.20 1 65.50 1 21.03
2015-12-15 3443 188200 149 12418138 66.00 66.60 65.20 66.50 1.30 1.99% 66.50 1 66.60 2 21.45
2015-12-16 3443 224248 195 15039240 68.20 68.20 66.60 66.70 0.20 0.3% 66.70 1 67.00 1 21.52
2015-12-17 3443 172039 141 11562628 67.10 67.40 66.90 67.30 0.60 0.9% 67.10 5 67.30 4 21.71
2015-12-18 3443 232000 181 15555400 66.90 67.30 66.70 67.30 0.00 0% 67.10 6 67.30 9 21.71
2015-12-21 3443 211195 168 14226362 66.40 67.80 66.40 67.70 0.40 0.59% 67.60 2 67.70 3 21.84
2015-12-22 3443 232100 177 15833810 68.00 68.50 68.00 68.10 0.40 0.59% 68.10 1 68.20 1 21.97
2015-12-23 3443 175260 141 11875980 68.20 68.30 67.30 67.40 0.70 -1.03% 67.40 4 67.50 2 21.74
2015-12-24 3443 128105 95 8620823 67.40 68.00 67.00 67.00 0.40 -0.59% 67.00 22 67.40 2 21.61
2015-12-25 3443 104060 67 6982244 67.10 67.40 66.90 67.10 0.10 0.15% 67.10 3 67.30 2 21.65
2015-12-28 3443 128371 102 8563744 67.30 67.30 66.50 66.60 0.50 -0.75% 66.60 5 67.00 2 21.48
2015-12-29 3443 131019 101 8664768 66.50 66.60 66.00 66.00 0.60 -0.9% 66.00 21 66.30 1 21.29
2015-12-30 3443 100039 86 6589374 66.20 66.50 65.50 65.70 0.30 -0.45% 65.70 3 65.80 15 21.19
2015-12-31 3443 88219 65 5807154 65.50 66.00 65.50 66.00 0.30 0.46% 65.90 11 66.00 3 21.29