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　　　83.60
0
0%		84.10
0.5
0.6%		83.50
-0.6
-0.71%		83.90
0.4
0.48%		83.90
0
0%		 　84.00
0.1
0.12%		81.60
-2.4
-2.86%		82.90
1.3
1.59%		82.40
-0.5
-0.6%		82.00
-0.4
-0.49%		 　83.50
1.5
1.83%		84.00
0.5
0.6%		82.70
-1.3
-1.55%		82.00
-0.7
-0.85%		84.40
2.4
2.93%		 　85.10
0.7
0.83%		82.80
-2.3
-2.7%		85.00
2.2
2.66%		86.80
1.8
2.12%		89.80
3
3.46%		88.70
-1.1
-1.22%		 84.44
2 月　91.60
2.9
3.27%		91.50
-0.1
-0.11%		 　　　　　　　　　　92.50
1
1.09%		94.20
1.7
1.84%		94.90
0.7
0.74%		96.90
2
2.11%		97.70
0.8
0.83%		 　97.00
-0.7
-0.72%		97.20
0.2
0.21%		97.40
0.2
0.21%		98.60
1.2
1.23%		101.50
2.9
2.94%		 98.32
3 月105.50
4
3.94%		105.50
0
0%		106.00
0.5
0.47%		102.50
-3.5
-3.3%		 　101.00
-1.5
-1.46%		100.50
-0.5
-0.5%		102.50
2
1.99%		104.50
2
1.95%		105.00
0.5
0.48%		 　102.50
-2.5
-2.38%		100.50
-2
-1.95%		99.10
-1.4
-1.39%		97.80
-1.3
-1.31%		99.40
1.6
1.64%		 　99.90
0.5
0.5%		97.70
-2.2
-2.2%		98.60
0.9
0.92%		97.80
-0.8
-0.81%		97.90
0.1
0.1%		 　98.30
0.4
0.41%		98.50
0.2
0.2%		98.80
0.3
0.3%		99.50
0.7
0.71%		100.78
4 月99.00
-0.5
-0.5%		 　　　97.30
-1.7
-1.72%		96.20
-1.1
-1.13%		95.80
-0.4
-0.42%		 　96.30
0.5
0.52%		95.20
-1.1
-1.14%		96.80
1.6
1.68%		95.90
-0.9
-0.93%		96.90
1
1.04%		 　97.50
0.6
0.62%		95.70
-1.8
-1.85%		94.80
-0.9
-0.94%		93.80
-1
-1.05%		92.90
-0.9
-0.96%		 　92.80
-0.1
-0.11%		92.80
0
0%		92.70
-0.1
-0.11%		92.50
-0.2
-0.22%		90.70
-1.8
-1.95%		 94.83
5 月　　90.60
-0.1
-0.11%		89.80
-0.8
-0.88%		89.20
-0.6
-0.67%		87.80
-1.4
-1.57%		 　87.80
0
0%		87.90
0.1
0.11%		86.80
-1.1
-1.25%		88.10
1.3
1.5%		86.20
-1.9
-2.16%		 　85.80
-0.4
-0.46%		86.30
0.5
0.58%		86.50
0.2
0.23%		85.50
-1
-1.16%		87.40
1.9
2.22%		 　91.50
4.1
4.69%		89.20
-2.3
-2.51%		91.10
1.9
2.13%		90.60
-0.5
-0.55%		90.40
-0.2
-0.22%		 　91.80
1.4
1.55%		93.20
1.4
1.53%		88.82
6 月94.00
0.8
0.86%		93.80
-0.2
-0.21%		94.00
0.2
0.21%		94.00
0
0%		 95.00
1
1.06%		96.00
1
1.05%		96.40
0.4
0.42%		 　　　93.10
-3.3
-3.42%		94.40
1.3
1.4%		95.80
1.4
1.48%		95.80
0
0%		93.50
-2.3
-2.4%		 　95.40
1.9
2.03%		97.50
2.1
2.2%		96.90
-0.6
-0.62%		96.10
-0.8
-0.83%		93.50
-2.6
-2.71%		 　95.40
1.9
2.03%		94.60
-0.8
-0.84%		96.60
2
2.11%		97.60
1
1.04%		 95.28
7 月99.00
1.4
1.43%		 　99.30
0.3
0.3%		 98.40
-0.9
-0.91%		91.90
-6.5
-6.61%		 　　94.20
2.3
2.5%		94.40
0.2
0.21%		96.00
1.6
1.69%		95.60
-0.4
-0.42%		95.00
-0.6
-0.63%		 　96.60
1.6
1.68%		97.00
0.4
0.41%		97.50
0.5
0.52%		97.90
0.4
0.41%		96.70
-1.2
-1.23%		 　96.00
-0.7
-0.72%		96.00
0
0%		96.00
0
0%		97.00
1
1.04%		95.70
-1.3
-1.34%		 96.33
8 月95.00
-0.7
-0.73%		94.80
-0.2
-0.21%		95.20
0.4
0.42%		94.20
-1
-1.05%		95.50
1.3
1.38%		 　95.00
-0.5
-0.52%		97.00
2
2.11%		96.00
-1
-1.03%		95.20
-0.8
-0.83%		95.30
0.1
0.11%		 　96.70
1.4
1.47%		96.80
0.1
0.1%		95.80
-1
-1.03%		94.80
-1
-1.04%		94.40
-0.4
-0.42%		 　94.00
-0.4
-0.42%		93.70
-0.3
-0.32%		92.00
-1.7
-1.81%		91.80
-0.2
-0.22%		92.20
0.4
0.44%		 　91.60
-0.6
-0.65%		91.90
0.3
0.33%		91.50
-0.4
-0.44%		94.36
9 月91.40
-0.1
-0.11%		91.10
-0.3
-0.33%		 　91.10
0
0%		92.50
1.4
1.54%		90.60
-1.9
-2.05%		90.50
-0.1
-0.11%		90.20
-0.3
-0.33%		90.00
-0.2
-0.22%		 90.00
0
0%		90.10
0.1
0.11%		90.70
0.6
0.67%		 　　　90.50
-0.2
-0.22%		90.00
-0.5
-0.55%		91.00
1
1.11%		91.20
0.2
0.22%		92.30
1.1
1.21%		 　92.20
-0.1
-0.11%		 　93.30
1.1
1.19%		91.50
-1.8
-1.93%		 91.14
10 月　　91.30
-0.2
-0.22%		92.50
1.2
1.31%		92.60
0.1
0.11%		92.30
-0.3
-0.32%		91.50
-0.8
-0.87%		 　　90.10
-1.4
-1.53%		90.90
0.8
0.89%		89.90
-1
-1.1%		89.50
-0.4
-0.44%		 　89.00
-0.5
-0.56%		90.30
1.3
1.46%		89.50
-0.8
-0.89%		89.30
-0.2
-0.22%		90.10
0.8
0.9%		 　88.10
-2
-2.22%		87.90
-0.2
-0.23%		87.40
-0.5
-0.57%		87.00
-0.4
-0.46%		87.50
0.5
0.57%		 87.20
-0.3
-0.34%		89.42
11 月87.00
-0.2
-0.23%		86.90
-0.1
-0.11%		85.80
-1.1
-1.27%		85.50
-0.3
-0.35%		 　85.60
0.1
0.12%		86.80
1.2
1.4%		85.10
-1.7
-1.96%		86.00
0.9
1.06%		82.90
-3.1
-3.6%		 　81.10
-1.8
-2.17%		81.70
0.6
0.74%		81.40
-0.3
-0.37%		79.50
-1.9
-2.33%		81.00
1.5
1.89%		 　82.30
1.3
1.6%		82.50
0.2
0.24%		84.60
2.1
2.55%		84.50
-0.1
-0.12%		83.70
-0.8
-0.95%		 　84.00
0.3
0.36%		83.60
-0.4
-0.48%		87.40
3.8
4.55%		 84.03
12 月87.00
-0.4
-0.46%		86.50
-0.5
-0.57%		 　86.00
-0.5
-0.58%		87.00
1
1.16%		86.80
-0.2
-0.23%		86.80
0
0%		87.20
0.4
0.46%		 　85.50
-1.7
-1.95%		85.30
-0.2
-0.23%		86.50
1.2
1.41%		86.70
0.2
0.23%		85.40
-1.3
-1.5%		 　85.60
0.2
0.23%		84.70
-0.9
-1.05%		84.60
-0.1
-0.12%		84.80
0.2
0.24%		84.00
-0.8
-0.94%		 　84.90
0.9
1.07%		84.60
-0.3
-0.35%		84.70
0.1
0.12%		84.70
0
0%		85.20
0.5
0.59%		　85.63

說明:最高漲幅:4.69%最低跌幅:-6.61% 最高價:106.00最低價:79.50平均價:91.85,灰色底表示週末,漲139天(165.2)元,跌148天(-138.5)元,平盤16天
5%=3,4%=6,3%=9,2%=30,1%=51,0%=56,-0%=1,-1%=1,-2%=7,-3%=26,-4%=53,-5%=60,

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
2016-01-04 2451 350593 302 29457158 85.60 85.70 83.50 83.60 2.10 0% 83.60 8 84.00 23 10.46
2016-01-05 2451 255827 235 21648819 83.60 85.30 83.60 84.10 0.50 0.6% 84.10 1 84.30 1 10.53
2016-01-06 2451 356816 279 29785404 84.40 84.80 82.30 83.50 0.60 -0.71% 83.50 7 83.80 1 10.45
2016-01-07 2451 474593 408 39808112 84.30 84.50 83.00 83.90 0.40 0.48% 83.70 2 83.90 2 10.50
2016-01-08 2451 431582 349 35946828 83.90 84.00 82.30 83.90 0.00 0% 83.80 3 83.90 5 10.50
2016-01-11 2451 588489 467 48900077 83.90 85.00 81.50 84.00 0.10 0.12% 84.00 17 84.20 1 10.51
2016-01-12 2451 460338 392 37800780 83.90 83.90 81.50 81.60 2.40 -2.86% 81.60 1 82.00 3 10.21
2016-01-13 2451 243297 218 20125251 82.10 83.30 82.10 82.90 1.30 1.59% 82.60 14 83.00 22 10.38
2016-01-14 2451 318829 252 26289652 82.30 83.40 81.30 82.40 0.50 -0.6% 82.40 34 82.80 1 10.31
2016-01-15 2451 393257 324 32269576 83.00 83.00 81.80 82.00 0.40 -0.49% 82.00 398 82.10 5 10.26
2016-01-18 2451 363600 309 30295399 82.00 85.00 81.50 83.50 1.50 1.83% 83.50 4 83.70 1 10.45
2016-01-19 2451 243917 241 20412960 84.20 84.50 83.00 84.00 0.50 0.6% 84.00 13 84.10 1 10.51
2016-01-20 2451 510214 447 42590103 84.00 84.30 82.50 82.70 1.30 -1.55% 82.60 1 82.80 1 10.35
2016-01-21 2451 243049 195 20048761 82.80 83.50 82.00 82.00 0.70 -0.85% 82.00 2 82.30 3 10.26
2016-01-22 2451 384350 329 32172470 83.00 84.80 82.40 84.40 2.40 2.93% 84.20 6 84.40 4 10.56
2016-01-25 2451 348796 287 29528055 85.00 85.10 84.00 85.10 0.70 0.83% 84.80 14 85.10 9 10.65
2016-01-26 2451 462617 396 38533908 84.00 84.00 82.50 82.80 2.30 -2.7% 82.80 12 83.30 3 10.36
2016-01-27 2451 716053 632 60738776 83.70 85.50 83.70 85.00 2.20 2.66% 84.80 1 85.00 1 10.64
2016-01-28 2451 836798 691 72058844 85.00 87.50 84.70 86.80 1.80 2.12% 86.80 34 87.00 10 10.86
2016-01-29 2451 2102810 803 186389635 86.90 89.80 86.60 89.80 3.00 3.46% 89.80 6 89.90 18 11.24
2016-01-30 2451 200666 160 17937940 90.00 90.40 88.70 88.70 1.10 -1.22% 88.70 7 89.00 3 11.10
2016-02-02 2451 814570 676 74898637 92.00 92.60 90.40 91.60 0.20 3.27% 91.60 23 91.90 1 11.46
2016-02-03 2451 526847 471 48317677 91.20 93.00 90.50 91.50 0.10 -0.11% 91.50 5 92.00 11 11.45
2016-02-15 2451 650838 587 59370209 89.00 92.50 89.00 92.50 1.00 1.09% 92.50 1 92.80 38 11.58
2016-02-16 2451 722219 559 67391876 92.00 94.20 91.80 94.20 1.70 1.84% 94.00 1 94.20 1 11.79
2016-02-17 2451 352975 335 33345627 94.70 95.00 93.70 94.90 0.70 0.74% 94.40 1 94.90 4 11.88
2016-02-18 2451 824821 664 79564889 96.30 96.90 95.90 96.90 2.00 2.11% 96.80 1 96.90 2 12.13
2016-02-19 2451 1176159 457 114333537 97.00 97.80 96.60 97.70 0.80 0.83% 97.40 10 97.70 3 12.23
2016-02-22 2451 653900 517 63490800 98.00 98.20 96.00 97.00 0.70 -0.72% 97.00 40 97.10 2 12.14
2016-02-23 2451 487232 408 47404648 97.00 98.00 96.70 97.20 0.20 0.21% 97.20 23 97.50 1 12.17
2016-02-24 2451 471700 410 45928400 97.00 98.20 96.90 97.40 0.20 0.21% 97.30 5 97.40 6 12.19
2016-02-25 2451 466979 362 45976535 98.00 98.90 97.70 98.60 1.20 1.23% 98.50 29 98.60 1 12.34
2016-02-26 2451 845013 567 84761713 98.10 103.00 98.10 101.50 2.90 2.94% 101.50 39 102.00 44 12.70
2016-03-01 2451 859538 734 89185290 102.00 105.50 102.00 105.50 4.00 3.94% 105.00 35 105.50 71 13.20
2016-03-02 2451 942196 819 98788671 106.00 106.00 104.00 105.50 0.00 0% 105.00 1 105.50 46 13.20
2016-03-03 2451 727878 610 76974568 105.00 107.50 104.00 106.00 0.50 0.47% 105.50 3 106.00 16 13.27
2016-03-04 2451 678333 577 70384128 106.00 107.00 102.00 102.50 3.50 -3.3% 102.00 31 102.50 2 12.83
2016-03-07 2451 559606 467 56333600 102.00 102.00 100.00 101.00 1.50 -1.46% 100.50 14 101.00 262 12.64
2016-03-08 2451 559180 479 55938000 99.80 101.00 99.20 100.50 0.50 -0.5% 100.00 17 100.50 3 12.58
2016-03-09 2451 438645 333 44762290 101.50 104.00 100.00 102.50 2.00 1.99% 102.50 94 103.00 1 12.83
2016-03-10 2451 271814 257 28230656 102.50 104.50 102.00 104.50 2.00 1.95% 104.00 33 104.50 91 13.08
2016-03-11 2451 759465 631 79961825 105.00 106.00 104.00 105.00 0.50 0.48% 104.50 21 105.00 24 14.04
2016-03-14 2451 783269 630 81562207 107.00 107.00 102.50 102.50 2.50 -2.38% 102.50 33 103.50 30 13.70
2016-03-15 2451 823443 686 83045663 102.50 103.50 99.70 100.50 2.00 -1.95% 100.00 2 100.50 37 13.44
2016-03-16 2451 1006480 765 100392060 102.00 102.00 99.00 99.10 1.40 -1.39% 99.10 30 99.50 24 13.25
2016-03-17 2451 1428638 1174 141716770 101.00 101.00 97.80 97.80 1.30 -1.31% 97.80 8 98.00 23 13.07
2016-03-18 2451 2765837 1488 274317690 98.30 101.50 98.20 99.40 1.60 1.64% 99.30 52 99.40 37 13.29
2016-03-21 2451 1172367 883 117180650 100.50 100.50 99.50 99.90 0.50 0.5% 99.90 1 100.00 25 13.36
2016-03-22 2451 1269911 1000 124709919 100.00 100.00 97.10 97.70 2.20 -2.2% 97.70 4 97.80 15 13.06
2016-03-23 2451 526128 459 51554743 97.50 98.80 97.30 98.60 0.90 0.92% 98.10 18 98.60 14 13.18
2016-03-24 2451 402005 363 39461190 98.50 99.20 97.40 97.80 0.80 -0.81% 97.80 12 97.90 1 13.07
2016-03-25 2451 156200 147 15278499 98.00 98.20 97.50 97.90 0.10 0.1% 97.80 41 97.90 1 13.09
2016-03-28 2451 231311 202 22725563 98.50 98.50 97.90 98.30 0.40 0.41% 98.30 29 98.40 1 13.14
2016-03-29 2451 370053 336 36384320 98.10 98.60 98.00 98.50 0.20 0.2% 98.40 17 98.50 3 13.17
2016-03-30 2451 1049523 815 104200423 99.20 101.00 98.10 98.80 0.30 0.3% 98.80 3 99.00 40 13.21
2016-03-31 2451 1031205 707 102356178 100.00 100.50 98.70 99.50 0.70 0.71% 99.50 67 99.60 22 13.30
2016-04-01 2451 580350 442 57360084 99.00 99.00 98.50 99.00 0.50 -0.5% 98.70 14 99.00 185 13.24
2016-04-06 2451 602387 527 58423430 98.00 98.10 96.20 97.30 1.70 -1.72% 97.20 11 97.30 23 13.01
2016-04-07 2451 349300 325 33625369 97.50 97.50 95.90 96.20 1.10 -1.13% 96.20 25 96.30 5 12.86
2016-04-08 2451 429461 408 41028356 96.20 96.20 95.10 95.80 0.40 -0.42% 95.80 1 95.90 12 12.81
2016-04-11 2451 160295 152 15355938 95.80 96.80 95.10 96.30 0.50 0.52% 96.30 16 96.50 3 12.87
2016-04-12 2451 244553 222 23331909 96.30 96.50 95.00 95.20 1.10 -1.14% 95.20 11 95.40 1 12.73
2016-04-13 2451 312505 296 30108283 95.20 96.90 95.20 96.80 1.60 1.68% 96.60 1 96.80 15 12.94
2016-04-14 2451 382541 317 36745005 97.00 97.00 95.70 95.90 0.90 -0.93% 95.90 9 96.00 28 12.82
2016-04-15 2451 369685 326 35705274 95.90 96.90 95.50 96.90 1.00 1.04% 96.60 26 96.90 33 12.95
2016-04-18 2451 328208 215 31712380 96.30 97.50 96.30 97.50 0.60 0.62% 97.00 1 97.50 44 13.03
2016-04-19 2451 466916 413 44928549 97.50 98.00 95.50 95.70 1.80 -1.85% 95.70 5 95.80 1 12.79
2016-04-20 2451 424251 389 40332968 96.00 96.50 94.20 94.80 0.90 -0.94% 94.80 1 94.90 29 12.67
2016-04-21 2451 494281 469 46171995 94.80 94.80 93.00 93.80 1.00 -1.05% 93.70 8 93.90 43 12.54
2016-04-22 2451 427166 373 39793504 93.20 93.80 92.50 92.90 0.90 -0.96% 92.90 2 93.00 31 12.42
2016-04-25 2451 459100 379 42797350 92.50 94.40 92.50 92.80 0.10 -0.11% 92.80 17 92.90 13 12.41
2016-04-26 2451 483518 362 44846906 92.80 93.50 92.00 92.80 0.00 0% 92.70 7 92.80 23 12.41
2016-04-27 2451 427604 265 39659409 92.80 93.00 92.00 92.70 0.10 -0.11% 92.60 9 92.70 6 12.39
2016-04-28 2451 497913 379 46023817 92.60 92.70 92.00 92.50 0.20 -0.22% 92.40 3 92.50 18 13.23
2016-04-29 2451 378406 309 34494547 92.00 92.40 90.70 90.70 1.80 -1.95% 90.70 2 90.80 4 12.98
2016-05-03 2451 429408 368 38612653 90.70 90.90 88.00 90.60 0.10 -0.11% 90.40 2 90.60 8 12.96
2016-05-04 2451 650458 565 58220509 90.60 90.60 89.00 89.80 0.80 -0.88% 89.50 22 89.80 14 12.85
2016-05-05 2451 298400 264 26550000 89.50 89.80 88.20 89.20 0.60 -0.67% 89.20 13 89.30 1 12.76
2016-05-06 2451 409398 340 35984562 88.20 88.60 87.60 87.80 1.40 -1.57% 87.80 3 87.90 6 12.56
2016-05-09 2451 338364 276 29727032 87.80 88.80 87.50 87.80 0.00 0% 87.70 10 87.80 48 12.56
2016-05-10 2451 543428 458 47722905 87.60 89.30 86.50 87.90 0.10 0.11% 87.90 7 88.50 2 12.58
2016-05-11 2451 424474 352 37020963 88.00 88.30 86.70 86.80 1.10 -1.25% 86.80 18 87.20 3 12.42
2016-05-12 2451 273162 242 23950067 86.30 88.20 86.30 88.10 1.30 1.5% 87.90 4 88.10 1 12.60
2016-05-13 2451 730969 614 62515319 87.60 87.60 84.00 86.20 1.90 -2.16% 86.00 1 86.20 30 12.33
2016-05-16 2451 193400 177 16639800 86.10 86.60 85.30 85.80 0.40 -0.46% 85.80 3 85.90 4 12.27
2016-05-17 2451 253150 235 21721664 86.20 86.50 85.00 86.30 0.50 0.58% 86.30 3 86.50 32 12.35
2016-05-18 2451 351398 315 30232785 85.60 86.50 85.60 86.50 0.20 0.23% 86.20 4 86.50 32 12.37
2016-05-19 2451 365122 325 31246115 86.00 86.40 85.10 85.50 1.00 -1.16% 85.30 2 85.50 2 12.23
2016-05-20 2451 307917 277 26748596 86.10 87.80 85.60 87.40 1.90 2.22% 87.40 11 87.60 11 12.50
2016-05-23 2451 632895 543 56961535 87.60 92.60 85.70 91.50 4.10 4.69% 91.50 13 91.60 1 13.09
2016-05-24 2451 362204 321 32482562 90.50 91.10 89.00 89.20 2.30 -2.51% 89.10 30 89.30 3 12.76
2016-05-25 2451 603118 451 54762289 90.50 91.50 89.80 91.10 1.90 2.13% 91.00 86 91.20 32 13.03
2016-05-26 2451 301391 260 27375364 92.30 92.30 90.10 90.60 0.50 -0.55% 90.40 31 90.60 14 12.96
2016-05-27 2451 518924 348 47159705 91.80 91.80 90.10 90.40 0.20 -0.22% 90.40 27 90.70 14 12.93
2016-05-30 2451 708808 437 64588232 90.00 92.30 90.00 91.80 1.40 1.55% 91.80 13 92.00 16 13.13
2016-05-31 2451 1097210 585 102392330 91.80 94.60 91.80 93.20 1.40 1.53% 93.10 55 93.20 27 13.33
2016-06-01 2451 225331 210 21142410 93.10 94.20 93.10 94.00 0.80 0.86% 93.90 6 94.00 16 13.45
2016-06-02 2451 290325 219 27205117 94.00 94.10 93.20 93.80 0.20 -0.21% 93.80 105 93.90 22 13.42
2016-06-03 2451 154150 149 14442300 93.80 94.20 93.20 94.00 0.20 0.21% 93.90 10 94.00 39 13.45
2016-06-04 2451 89100 61 8377479 94.00 94.10 94.00 94.00 0.00 0% 94.00 57 94.10 2 13.45
2016-06-06 2451 349666 292 33151235 94.00 96.00 93.80 95.00 1.00 1.06% 95.00 3 95.10 9 13.59
2016-06-07 2451 593677 507 56550386 94.50 96.00 94.50 96.00 1.00 1.05% 95.90 8 96.00 39 13.73
2016-06-08 2451 488254 427 46971956 95.20 96.50 95.20 96.40 0.40 0.42% 96.30 23 96.40 3 13.79
2016-06-13 2451 433888 409 40599669 95.00 95.10 92.70 93.10 3.30 -3.42% 93.00 3 93.10 6 13.32
2016-06-14 2451 216329 196 20286190 92.50 94.40 92.50 94.40 1.30 1.4% 94.30 9 94.40 2 13.51
2016-06-15 2451 269348 219 25642062 94.40 95.80 94.10 95.80 1.40 1.48% 95.50 4 95.80 19 13.71
2016-06-16 2451 332230 261 31803519 96.00 96.50 95.00 95.80 0.00 0% 95.70 4 95.80 8 13.71
2016-06-17 2451 384436 334 36326927 96.00 96.00 93.50 93.50 2.30 -2.4% 93.50 9 93.60 11 13.38
2016-06-20 2451 280638 237 26636664 94.00 95.60 93.80 95.40 1.90 2.03% 95.30 1 95.40 11 13.65
2016-06-21 2451 607059 493 58759923 96.00 97.50 95.40 97.50 2.10 2.2% 97.40 2 97.50 3 13.95
2016-06-22 2451 317155 262 30632453 97.50 97.50 96.10 96.90 0.60 -0.62% 96.60 1 96.90 3 13.86
2016-06-23 2451 178480 162 17168760 96.40 96.70 96.00 96.10 0.80 -0.83% 96.10 3 96.40 2 13.75
2016-06-24 2451 662028 524 62673139 96.60 97.40 93.00 93.50 2.60 -2.71% 93.50 15 93.60 2 13.38
2016-06-27 2451 304250 265 28677000 93.00 95.50 92.50 95.40 1.90 2.03% 95.40 29 95.50 6 13.65
2016-06-28 2451 420843 372 39831927 94.70 95.40 94.00 94.60 0.80 -0.84% 94.60 4 95.00 2 13.53
2016-06-29 2451 602340 535 57779870 94.60 97.00 94.60 96.60 2.00 2.11% 96.30 1 96.60 7 13.82
2016-06-30 2451 688754 561 67044238 97.00 97.80 95.60 97.60 1.00 1.04% 97.60 9 97.70 16 13.96
2016-07-01 2451 922290 686 90984051 97.80 99.50 97.10 99.00 1.40 1.43% 99.00 4 99.10 4 14.16
2016-07-04 2451 783504 597 78170237 99.60 100.50 99.00 99.30 0.30 0.3% 99.30 2 99.40 5 14.21
2016-07-06 2451 1033397 721 101461959 98.40 98.70 97.50 98.40 0.00 -0.91% 98.30 2 98.40 20 14.08
2016-07-07 2451 688500 560 63362198 91.60 92.50 91.60 91.90 0.00 -6.61% 91.90 33 92.10 1 13.15
2016-07-11 2451 820592 655 77002891 92.20 95.30 92.20 94.20 2.30 2.5% 94.20 8 94.30 1 13.48
2016-07-12 2451 377140 341 35608086 93.70 94.90 93.70 94.40 0.20 0.21% 94.40 13 94.50 2 13.51
2016-07-13 2451 688986 591 65720863 95.60 96.00 94.10 96.00 1.60 1.69% 95.70 15 96.00 22 13.73
2016-07-14 2451 457840 347 43749383 95.40 96.00 95.30 95.60 0.40 -0.42% 95.50 1 95.60 1 13.68
2016-07-15 2451 466652 432 44469440 95.10 95.90 94.90 95.00 0.60 -0.63% 94.80 11 95.00 64 13.59
2016-07-18 2451 646708 546 62290436 95.90 96.80 95.60 96.60 1.60 1.68% 96.60 6 96.70 18 13.82
2016-07-19 2451 602015 477 58441840 97.00 97.50 96.20 97.00 0.40 0.41% 96.80 6 97.00 75 13.88
2016-07-20 2451 527325 451 51292025 97.00 97.80 95.50 97.50 0.50 0.52% 97.40 5 97.50 9 13.95
2016-07-21 2451 574659 485 56094951 97.50 98.00 96.90 97.90 0.40 0.41% 97.80 2 97.90 16 14.01
2016-07-22 2451 430502 397 41689041 97.80 97.80 96.20 96.70 1.20 -1.23% 96.60 4 96.70 7 13.83
2016-07-25 2451 332601 295 31859596 96.50 97.00 95.00 96.00 0.70 -0.72% 95.90 9 96.00 108 13.73
2016-07-26 2451 295194 217 28223626 96.00 96.00 95.00 96.00 0.00 0% 95.50 1 96.00 82 13.73
2016-07-27 2451 202224 195 19409066 96.40 96.40 95.80 96.00 0.00 0% 95.90 24 96.00 44 13.73
2016-07-28 2451 356067 311 34353164 96.00 97.30 95.60 97.00 1.00 1.04% 96.80 22 97.00 19 13.88
2016-07-29 2451 321345 282 30716042 96.10 96.30 94.70 95.70 1.30 -1.34% 95.70 20 96.00 26 13.69
2016-08-01 2451 463374 380 44151630 94.60 96.50 94.50 95.00 0.70 -0.73% 95.00 5 95.10 16 13.59
2016-08-02 2451 256729 233 24373263 95.70 95.70 94.60 94.80 0.20 -0.21% 94.70 5 94.80 64 13.56
2016-08-03 2451 559342 370 52981817 95.00 95.20 93.70 95.20 0.40 0.42% 95.10 5 95.20 7 13.62
2016-08-04 2451 200588 173 18895945 94.30 95.00 93.90 94.20 1.00 -1.05% 94.00 38 94.30 13 13.48
2016-08-05 2451 339924 271 32419432 95.00 95.60 94.80 95.50 1.30 1.38% 95.40 41 95.50 111 12.53
2016-08-08 2451 404344 330 38238280 95.50 95.90 94.00 95.00 0.50 -0.52% 94.30 1 95.00 4 12.47
2016-08-09 2451 394110 316 37854314 94.50 97.50 94.50 97.00 2.00 2.11% 97.00 2 97.10 14 12.73
2016-08-10 2451 449144 384 42902534 96.00 96.40 94.90 96.00 1.00 -1.03% 95.50 1 96.00 19 12.60
2016-08-11 2451 395141 316 37430795 95.80 95.80 94.10 95.20 0.80 -0.83% 95.00 2 95.20 18 12.49
2016-08-12 2451 296105 250 28196875 95.30 95.60 94.60 95.30 0.10 0.11% 95.30 32 95.50 8 12.51
2016-08-15 2451 201496 172 19411264 95.80 96.80 95.20 96.70 1.40 1.47% 96.40 19 96.70 5 12.69
2016-08-16 2451 261531 214 25131980 95.60 96.80 94.70 96.80 0.10 0.1% 96.00 1 96.80 26 12.70
2016-08-17 2451 261635 231 25017940 96.00 96.50 95.10 95.80 1.00 -1.03% 95.80 15 96.00 6 12.57
2016-08-18 2451 175407 169 16631544 95.20 95.30 94.60 94.80 1.00 -1.04% 94.80 26 95.20 2 12.44
2016-08-19 2451 328687 258 31073152 95.10 95.50 94.20 94.40 0.40 -0.42% 94.40 3 94.60 7 12.39
2016-08-22 2451 148049 133 13955309 94.40 94.70 93.90 94.00 0.40 -0.42% 94.00 20 94.40 34 12.34
2016-08-23 2451 539102 462 50148593 93.30 93.70 92.60 93.70 0.30 -0.32% 93.10 22 93.70 4 12.30
2016-08-24 2451 540916 518 49923736 93.00 93.30 91.80 92.00 1.70 -1.81% 92.00 11 92.40 2 12.07
2016-08-25 2451 666819 603 61029348 91.80 92.20 91.10 91.80 0.20 -0.22% 91.50 14 91.80 3 12.05
2016-08-26 2451 254799 255 23463285 91.80 92.40 91.60 92.20 0.40 0.44% 91.80 8 92.30 14 12.10
2016-08-29 2451 435910 389 39881727 92.20 92.40 90.60 91.60 0.60 -0.65% 91.60 1 91.80 1 12.02
2016-08-30 2451 342829 338 31512849 91.10 92.30 91.10 91.90 0.30 0.33% 91.90 2 92.20 3 12.06
2016-08-31 2451 463772 355 42539442 91.60 92.30 91.50 91.50 0.40 -0.44% 91.50 36 91.60 8 12.01
2016-09-01 2451 270924 248 24661637 91.50 91.80 90.60 91.40 0.10 -0.11% 91.10 1 91.40 1 11.99
2016-09-02 2451 416338 364 37841291 91.70 91.80 90.60 91.10 0.30 -0.33% 91.10 8 91.20 1 11.96
2016-09-05 2451 254218 240 23195757 91.10 91.80 90.70 91.10 0.00 0% 91.10 24 91.30 1 11.96
2016-09-06 2451 235971 211 21713127 91.10 92.50 91.10 92.50 1.40 1.54% 92.40 1 92.50 2 12.14
2016-09-07 2451 712278 599 65108335 91.80 92.50 90.60 90.60 1.90 -2.05% 90.60 25 91.00 28 11.89
2016-09-08 2451 532069 364 48201671 90.60 91.30 90.10 90.50 0.10 -0.11% 90.40 1 90.50 8 11.88
2016-09-09 2451 296301 255 26739900 90.10 90.60 90.00 90.20 0.30 -0.33% 90.20 1 90.40 12 11.84
2016-09-10 2451 250001 162 22500490 90.00 90.50 89.80 90.00 0.20 -0.22% 89.90 2 90.00 5 11.81
2016-09-12 2451 479515 383 43165050 91.00 91.50 89.60 90.00 0.00 0% 90.00 1 90.10 36 11.81
2016-09-13 2451 635645 461 57183842 90.00 91.00 89.20 90.10 0.10 0.11% 90.10 87 90.20 50 11.82
2016-09-14 2451 558779 411 50387864 89.40 90.70 89.40 90.70 0.60 0.67% 90.20 97 90.70 5 11.90
2016-09-19 2451 463657 370 42130171 90.70 91.40 90.10 90.50 0.20 -0.22% 90.50 13 90.90 1 11.88
2016-09-20 2451 502111 344 45226445 90.20 90.40 90.00 90.00 0.50 -0.55% 90.00 121 90.10 19 11.81
2016-09-21 2451 587865 511 53028023 90.00 91.00 89.50 91.00 1.00 1.11% 90.90 1 91.00 34 11.94
2016-09-22 2451 559510 454 51070964 91.20 91.80 91.00 91.20 0.20 0.22% 91.20 27 91.30 17 11.97
2016-09-23 2451 652119 512 60156081 91.70 92.50 91.70 92.30 1.10 1.21% 92.10 1 92.30 28 12.11
2016-09-26 2451 269218 174 24801476 92.70 92.70 91.80 92.20 0.10 -0.11% 92.10 19 92.20 2 12.10
2016-09-29 2451 653355 513 60861516 93.00 93.50 92.80 93.30 1.10 1.19% 93.30 11 93.40 13 12.24
2016-09-30 2451 700621 527 64299807 92.60 92.70 91.30 91.50 1.80 -1.93% 91.50 147 91.70 2 12.01
2016-10-03 2451 238560 219 21798420 92.20 92.20 91.00 91.30 0.20 -0.22% 91.30 18 91.40 21 11.98
2016-10-04 2451 354905 297 32734627 92.00 92.50 91.90 92.50 1.20 1.31% 92.50 28 92.60 6 12.14
2016-10-05 2451 348099 291 32201157 92.50 92.70 92.30 92.60 0.10 0.11% 92.60 19 92.70 16 12.15
2016-10-06 2451 289590 262 26731570 92.90 92.90 92.00 92.30 0.30 -0.32% 92.30 4 92.40 12 12.11
2016-10-07 2451 183780 181 16823945 92.30 92.30 91.30 91.50 0.80 -0.87% 91.50 55 91.60 2 12.01
2016-10-11 2451 447666 386 40532171 92.50 92.50 90.00 90.10 1.40 -1.53% 90.10 11 90.20 34 11.82
2016-10-12 2451 437015 399 39515061 89.50 91.20 89.50 90.90 0.80 0.89% 90.90 3 91.00 1 11.93
2016-10-13 2451 549346 471 49422178 91.00 91.00 89.70 89.90 1.00 -1.1% 89.90 96 90.00 3 11.80
2016-10-14 2451 466272 415 41774734 89.80 90.00 89.50 89.50 0.40 -0.44% 89.50 10 89.70 14 11.75
2016-10-17 2451 559505 514 49614897 89.50 89.60 88.00 89.00 0.50 -0.56% 89.00 153 89.10 11 11.68
2016-10-18 2451 266658 235 23936564 89.00 90.50 88.60 90.30 1.30 1.46% 90.30 3 90.40 4 11.85
2016-10-19 2451 189829 173 17047121 89.80 90.50 89.30 89.50 0.80 -0.89% 89.40 5 89.50 9 11.75
2016-10-20 2451 285320 262 25467835 89.10 89.80 89.00 89.30 0.20 -0.22% 89.20 1 89.30 26 11.72
2016-10-21 2451 786200 326 70652898 89.10 90.40 88.90 90.10 0.80 0.9% 89.80 33 90.10 11 11.82
2016-10-24 2451 986692 859 87235126 90.00 90.00 88.10 88.10 2.00 -2.22% 88.10 114 88.40 3 11.56
2016-10-25 2451 466480 421 41095474 88.30 89.20 87.50 87.90 0.20 -0.23% 87.70 7 87.90 8 11.54
2016-10-26 2451 441500 383 38592000 87.90 87.90 87.10 87.40 0.50 -0.57% 87.40 110 87.50 9 11.47
2016-10-27 2451 638739 538 55637432 87.20 87.50 86.90 87.00 0.40 -0.46% 87.00 19 87.30 1 11.42
2016-10-28 2451 218774 210 19124212 87.10 87.80 87.00 87.50 0.50 0.57% 87.50 56 87.70 12 11.48
2016-10-31 2451 397872 327 34677096 87.40 87.90 86.20 87.20 0.30 -0.34% 87.20 2 87.40 5 11.44
2016-11-01 2451 169577 165 14761287 87.00 87.40 86.90 87.00 0.20 -0.23% 87.00 208 87.30 4 11.42
2016-11-02 2451 430679 368 37327437 87.00 87.10 86.10 86.90 0.10 -0.11% 86.80 12 87.00 1 11.40
2016-11-03 2451 468749 402 40361711 86.40 86.50 85.80 85.80 1.10 -1.27% 85.80 21 86.20 4 11.26
2016-11-04 2451 325157 253 27763302 85.20 85.70 85.00 85.50 0.30 -0.35% 85.50 57 85.60 38 13.79
2016-11-07 2451 327290 184 28044254 85.30 86.20 85.30 85.60 0.10 0.12% 85.60 4 85.80 2 13.81
2016-11-08 2451 209332 201 18048984 85.60 86.80 85.60 86.80 1.20 1.4% 86.60 11 86.80 3 14.00
2016-11-09 2451 749555 650 64251730 87.00 87.30 85.00 85.10 1.70 -1.96% 85.10 13 85.40 3 13.73
2016-11-10 2451 370700 326 31886400 86.00 86.40 85.80 86.00 0.90 1.06% 86.00 24 86.20 2 13.87
2016-11-11 2451 856140 748 71303632 85.00 85.20 82.90 82.90 3.10 -3.6% 82.90 11 83.00 10 13.37
2016-11-14 2451 595718 519 48777534 83.00 83.10 81.10 81.10 1.80 -2.17% 81.10 13 81.40 1 13.08
2016-11-15 2451 378383 339 30971065 82.50 82.50 81.30 81.70 0.60 0.74% 81.70 8 82.10 7 13.18
2016-11-16 2451 677350 542 55108979 82.40 82.40 80.60 81.40 0.30 -0.37% 81.40 12 81.50 3 13.13
2016-11-17 2451 761310 609 60846233 81.40 81.40 79.10 79.50 1.90 -2.33% 79.50 1 79.90 24 12.82
2016-11-18 2451 568512 495 45926239 79.50 81.40 79.50 81.00 1.50 1.89% 80.90 5 81.00 2 13.06
2016-11-21 2451 655439 492 53707148 81.00 82.70 80.90 82.30 1.30 1.6% 82.30 12 82.40 3 13.27
2016-11-22 2451 503004 447 41501424 82.40 82.80 82.10 82.50 0.20 0.24% 82.50 8 82.60 21 13.31
2016-11-23 2451 877673 755 74257402 83.60 85.60 83.60 84.60 2.10 2.55% 84.50 11 84.60 12 13.65
2016-11-24 2451 389123 353 33045355 84.60 85.80 84.50 84.50 0.10 -0.12% 84.50 2 84.60 19 13.63
2016-11-25 2451 201567 188 16900022 85.00 85.00 83.60 83.70 0.80 -0.95% 83.70 15 83.80 14 13.50
2016-11-28 2451 224726 212 18925946 84.50 84.50 84.00 84.00 0.30 0.36% 84.00 29 84.10 1 13.55
2016-11-29 2451 371054 345 31076427 84.80 84.80 83.50 83.60 0.40 -0.48% 83.60 7 83.70 20 13.48
2016-11-30 2451 1290686 647 111798540 84.60 87.40 84.30 87.40 3.80 4.55% 87.40 370 87.70 1 14.10
2016-12-01 2451 741992 695 64459197 87.20 87.40 85.60 87.00 0.40 -0.46% 87.00 19 87.10 8 14.03
2016-12-02 2451 596440 540 51838847 87.00 88.20 86.00 86.50 0.50 -0.57% 86.50 23 86.60 1 13.95
2016-12-05 2451 342092 288 29350112 87.30 87.30 85.20 86.00 0.50 -0.58% 85.80 1 86.00 5 13.87
2016-12-06 2451 408908 369 35548738 86.80 87.40 86.30 87.00 1.00 1.16% 86.90 1 87.00 22 14.03
2016-12-07 2451 194028 175 16837423 86.90 87.30 86.40 86.80 0.20 -0.23% 86.70 5 86.80 4 14.00
2016-12-08 2451 217175 204 18880825 87.40 87.40 86.70 86.80 0.00 0% 86.80 14 87.00 24 14.00
2016-12-09 2451 248362 210 21662149 87.30 87.70 86.90 87.20 0.40 0.46% 87.10 38 87.20 2 14.06
2016-12-12 2451 391737 347 33750059 87.20 87.30 85.20 85.50 1.70 -1.95% 85.50 9 85.60 8 13.79
2016-12-13 2451 241660 226 20668026 84.70 86.20 84.70 85.30 0.20 -0.23% 85.30 12 85.50 17 13.76
2016-12-14 2451 208130 191 17947510 85.50 86.70 85.50 86.50 1.20 1.41% 86.50 20 86.60 2 13.95
2016-12-15 2451 212457 172 18348721 86.50 86.90 85.50 86.70 0.20 0.23% 86.70 5 86.80 2 13.98
2016-12-16 2451 360501 294 30962434 87.00 87.00 85.40 85.40 1.30 -1.5% 85.40 9 85.60 3 13.77
2016-12-19 2451 87300 75 7486200 85.40 86.00 85.40 85.60 0.20 0.23% 85.60 10 85.70 25 13.81
2016-12-20 2451 293104 254 24859432 85.70 85.70 84.20 84.70 0.90 -1.05% 84.70 6 85.00 9 13.66
2016-12-21 2451 175805 159 14926248 85.30 85.30 84.60 84.60 0.10 -0.12% 84.60 2 85.00 4 13.65
2016-12-22 2451 210668 201 17891148 84.60 85.30 84.60 84.80 0.20 0.24% 84.80 12 85.00 4 13.68
2016-12-23 2451 256500 165 21650800 84.60 85.10 84.00 84.00 0.80 -0.94% 84.00 29 84.30 24 13.55
2016-12-26 2451 80202 72 6800870 84.00 85.00 84.00 84.90 0.90 1.07% 84.70 5 85.00 47 13.69
2016-12-27 2451 72420 60 6137158 85.20 85.20 84.50 84.60 0.30 -0.35% 84.60 5 84.70 12 13.65
2016-12-28 2451 75521 76 6402131 84.60 85.00 84.60 84.70 0.10 0.12% 84.70 25 84.90 4 13.66
2016-12-29 2451 221531 191 18802768 84.70 85.30 84.70 84.70 0.00 0% 84.60 5 84.90 1 13.66
2016-12-30 2451 201361 170 17145793 84.70 85.50 84.70 85.20 0.50 0.59% 85.20 15 85.30 4 13.74