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　　　66.20
0
0%		64.00
-2.2
-3.32%		65.90
1.9
2.97%		62.90
-3
-4.55%		63.40
0.5
0.79%		 　61.10
-2.3
-3.63%		59.50
-1.6
-2.62%		60.20
0.7
1.18%		59.10
-1.1
-1.83%		59.80
0.7
1.18%		 　61.70
1.9
3.18%		61.50
-0.2
-0.32%		59.90
-1.6
-2.6%		59.90
0
0%		60.70
0.8
1.34%		 　61.90
1.2
1.98%		60.90
-1
-1.62%		61.50
0.6
0.99%		64.50
3
4.88%		64.50
0
0%		65.40
0.9
1.4%		 62.19
2 月　65.50
0.1
0.15%		65.40
-0.1
-0.15%		 　　　　　　　　　　69.40
4
6.12%		74.20
4.8
6.92%		73.20
-1
-1.35%		74.30
1.1
1.5%		81.70
7.4
9.96%		 　82.20
0.5
0.61%		82.20
0
0%		82.10
-0.1
-0.12%		82.40
0.3
0.37%		83.50
1.1
1.33%		 79.54
3 月88.70
5.2
6.23%		87.30
-1.4
-1.58%		88.30
1
1.15%		87.50
-0.8
-0.91%		 　88.60
1.1
1.26%		85.60
-3
-3.39%		87.30
1.7
1.99%		88.10
0.8
0.92%		88.00
-0.1
-0.11%		 　87.70
-0.3
-0.34%		84.00
-3.7
-4.22%		86.30
2.3
2.74%		84.80
-1.5
-1.74%		86.60
1.8
2.12%		 　86.00
-0.6
-0.69%		85.00
-1
-1.16%		88.00
3
3.53%		86.70
-1.3
-1.48%		85.10
-1.6
-1.85%		 　83.00
-2.1
-2.47%		82.30
-0.7
-0.84%		85.20
2.9
3.52%		84.10
-1.1
-1.29%		86.28
4 月84.30
0.2
0.24%		 　　　84.90
0.6
0.71%		82.50
-2.4
-2.83%		82.60
0.1
0.12%		 　82.90
0.3
0.36%		81.20
-1.7
-2.05%		82.20
1
1.23%		81.40
-0.8
-0.97%		81.20
-0.2
-0.25%		 　80.70
-0.5
-0.62%		80.30
-0.4
-0.5%		78.50
-1.8
-2.24%		78.20
-0.3
-0.38%		77.10
-1.1
-1.41%		 　76.60
-0.5
-0.65%		76.80
0.2
0.26%		76.60
-0.2
-0.26%		75.70
-0.9
-1.17%		75.50
-0.2
-0.26%		 79.65
5 月　　73.50
-2
-2.65%		74.00
0.5
0.68%		72.70
-1.3
-1.76%		67.90
-4.8
-6.6%		 　68.90
1
1.47%		70.60
1.7
2.47%		71.40
0.8
1.13%		70.40
-1
-1.4%		69.00
-1.4
-1.99%		 　71.10
2.1
3.04%		71.30
0.2
0.28%		71.00
-0.3
-0.42%		71.30
0.3
0.42%		70.80
-0.5
-0.7%		 　72.30
1.5
2.12%		72.00
-0.3
-0.41%		74.30
2.3
3.19%		73.50
-0.8
-1.08%		73.30
-0.2
-0.27%		 　73.90
0.6
0.82%		74.20
0.3
0.41%		71.74
6 月74.80
0.6
0.81%		73.20
-1.6
-2.14%		73.30
0.1
0.14%		73.50
0.2
0.27%		 73.90
0.4
0.54%		75.60
1.7
2.3%		75.70
0.1
0.13%		 　　　72.30
-3.4
-4.49%		72.00
-0.3
-0.41%		71.50
-0.5
-0.69%		70.70
-0.8
-1.12%		71.40
0.7
0.99%		 　72.00
0.6
0.84%		73.40
1.4
1.94%		73.30
-0.1
-0.14%		72.80
-0.5
-0.68%		70.80
-2
-2.75%		 　72.20
1.4
1.98%		72.00
-0.2
-0.28%		73.50
1.5
2.08%		73.20
-0.3
-0.41%		 72.94
7 月74.90
1.7
2.32%		 　74.00
-0.9
-1.2%		 73.50
-0.5
-0.68%		74.10
0.6
0.82%		 　　73.70
-0.4
-0.54%		73.80
0.1
0.14%		73.10
-0.7
-0.95%		72.90
-0.2
-0.27%		73.00
0.1
0.14%		 　73.10
0.1
0.14%		73.30
0.2
0.27%		73.90
0.6
0.82%		75.60
1.7
2.3%		77.40
1.8
2.38%		 　76.60
-0.8
-1.03%		76.30
-0.3
-0.39%		77.80
1.5
1.97%		77.90
0.1
0.13%		76.70
-1.2
-1.54%		 74.89
8 月77.30
0.6
0.78%		78.30
1
1.29%		77.90
-0.4
-0.51%		79.10
1.2
1.54%		77.30
-1.8
-2.28%		 　77.40
0.1
0.13%		77.70
0.3
0.39%		79.00
1.3
1.67%		79.50
0.5
0.63%		79.70
0.2
0.25%		 　79.30
-0.4
-0.5%		79.00
-0.3
-0.38%		77.70
-1.3
-1.65%		77.30
-0.4
-0.51%		75.90
-1.4
-1.81%		 　74.60
-1.3
-1.71%		74.60
0
0%		74.60
0
0%		74.60
0
0%		75.00
0.4
0.54%		 　74.40
-0.6
-0.8%		74.50
0.1
0.13%		74.10
-0.4
-0.54%		76.83
9 月75.20
1.1
1.48%		75.30
0.1
0.13%		 　75.70
0.4
0.53%		76.60
0.9
1.19%		77.20
0.6
0.78%		76.90
-0.3
-0.39%		77.10
0.2
0.26%		75.80
-1.3
-1.69%		 75.10
-0.7
-0.92%		74.60
-0.5
-0.67%		74.80
0.2
0.27%		 　　　76.40
1.6
2.14%		76.70
0.3
0.39%		76.60
-0.1
-0.13%		78.30
1.7
2.22%		77.80
-0.5
-0.64%		 　76.90
-0.9
-1.16%		 　76.70
-0.2
-0.26%		75.70
-1
-1.3%		 76.25
10 月　　76.00
0.3
0.4%		76.30
0.3
0.39%		76.60
0.3
0.39%		77.00
0.4
0.52%		77.20
0.2
0.26%		 　　76.00
-1.2
-1.55%		76.10
0.1
0.13%		76.50
0.4
0.53%		76.70
0.2
0.26%		 　76.40
-0.3
-0.39%		75.90
-0.5
-0.65%		76.10
0.2
0.26%		77.40
1.3
1.71%		78.20
0.8
1.03%		 　78.50
0.3
0.38%		79.90
1.4
1.78%		80.00
0.1
0.13%		81.20
1.2
1.5%		81.20
0
0%		 80.50
-0.7
-0.86%		77.82
11 月80.10
-0.4
-0.5%		79.00
-1.1
-1.37%		78.20
-0.8
-1.01%		78.40
0.2
0.26%		 　78.80
0.4
0.51%		77.50
-1.3
-1.65%		74.00
-3.5
-4.52%		76.50
2.5
3.38%		76.00
-0.5
-0.65%		 　75.50
-0.5
-0.66%		75.10
-0.4
-0.53%		75.30
0.2
0.27%		74.70
-0.6
-0.8%		76.50
1.8
2.41%		 　76.60
0.1
0.13%		76.60
0
0%		76.60
0
0%		76.00
-0.6
-0.78%		76.10
0.1
0.13%		 　78.20
2.1
2.76%		77.00
-1.2
-1.53%		76.60
-0.4
-0.52%		 76.86
12 月76.80
0.2
0.26%		76.10
-0.7
-0.91%		 　75.90
-0.2
-0.26%		77.60
1.7
2.24%		78.40
0.8
1.03%		78.40
0
0%		77.90
-0.5
-0.64%		 　77.60
-0.3
-0.39%		77.60
0
0%		78.90
1.3
1.68%		78.60
-0.3
-0.38%		78.80
0.2
0.25%		 　77.60
-1.2
-1.52%		77.80
0.2
0.26%		77.50
-0.3
-0.39%		77.00
-0.5
-0.65%		77.30
0.3
0.39%		 　77.50
0.2
0.26%		77.20
-0.3
-0.39%		79.20
2
2.59%		78.50
-0.7
-0.88%		78.50
0
0%		　77.67

說明:最高漲幅:9.96%最低跌幅:-6.6% 最高價:88.70最低價:59.10平均價:76.05,灰色底表示週末,漲152天(168.8)元,跌138天(-130)元,平盤13天
10%=1,7%=1,6%=8,5%=1,4%=2,3%=11,2%=29,1%=47,0%=65,-0%=1,-1%=2,-2%=5,-3%=9,-4%=25,-5%=33,-6%=63,

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 3443 273214 177 18213531 66.00 67.10 66.00 66.20 0.20 0% 66.20 1 66.50 4 21.35
2016-01-05 3443 413487 334 26728055 65.60 66.00 63.80 64.00 2.20 -3.32% 64.00 6 64.10 2 20.65
2016-01-06 3443 800446 631 53245136 67.40 67.40 65.40 65.90 1.90 2.97% 65.80 4 66.00 22 21.26
2016-01-07 3443 510415 399 32536952 66.50 66.60 61.60 62.90 3.00 -4.55% 62.90 13 63.00 4 20.29
2016-01-08 3443 256619 215 16215779 62.80 63.80 62.00 63.40 0.50 0.79% 63.20 3 63.40 1 20.45
2016-01-11 3443 308775 251 18993426 63.00 63.00 61.00 61.10 2.30 -3.63% 61.10 2 61.50 2 19.71
2016-01-12 3443 334152 257 20234425 61.50 62.10 59.50 59.50 1.60 -2.62% 59.40 1 59.50 1 19.19
2016-01-13 3443 205481 153 12350836 60.50 60.80 59.60 60.20 0.70 1.18% 60.10 30 60.60 2 19.42
2016-01-14 3443 261423 176 15476180 59.10 59.80 58.50 59.10 1.10 -1.83% 59.10 4 59.30 12 19.06
2016-01-15 3443 174960 165 10472205 60.90 60.90 59.30 59.80 0.70 1.18% 59.40 7 59.90 1 19.29
2016-01-18 3443 183044 153 11065492 59.00 61.70 58.60 61.70 1.90 3.18% 61.30 1 61.70 6 19.90
2016-01-19 3443 122100 109 7473480 61.70 61.70 60.60 61.50 0.20 -0.32% 61.30 16 61.60 9 19.84
2016-01-20 3443 145079 128 8740755 61.00 61.20 59.30 59.90 1.60 -2.6% 59.90 1 60.00 3 19.32
2016-01-21 3443 132202 123 7948600 59.80 60.50 59.80 59.90 0.00 0% 59.90 4 60.00 2 19.32
2016-01-22 3443 102000 85 6153100 60.40 61.20 59.90 60.70 0.80 1.34% 60.60 6 60.70 4 19.58
2016-01-25 3443 181500 145 11199499 61.90 61.90 61.30 61.90 1.20 1.98% 61.70 2 61.90 5 19.97
2016-01-26 3443 117200 90 7153499 61.70 61.70 60.80 60.90 1.00 -1.62% 60.90 5 61.20 3 19.65
2016-01-27 3443 258000 215 15910200 60.90 62.30 60.90 61.50 0.60 0.99% 61.50 14 61.90 7 19.84
2016-01-28 3443 614505 446 39178620 63.10 64.80 62.30 64.50 3.00 4.88% 64.50 2 64.60 14 20.81
2016-01-29 3443 336906 250 21841636 65.50 65.50 64.10 64.50 0.00 0% 64.40 2 64.50 1 20.81
2016-01-30 3443 242683 171 15878365 65.40 65.80 64.70 65.40 0.90 1.4% 65.40 1 65.50 3 21.10
2016-02-02 3443 292145 193 19204935 66.00 66.30 65.10 65.50 0.50 0.15% 65.50 5 65.60 6 21.13
2016-02-03 3443 274231 193 17943115 65.00 65.80 65.00 65.40 0.10 -0.15% 65.40 2 65.50 8 21.10
2016-02-15 3443 1468307 1000 100159183 65.00 70.00 64.80 69.40 4.00 6.12% 69.30 20 69.40 1 22.39
2016-02-16 3443 2292350 1578 165287521 69.40 74.50 68.70 74.20 4.80 6.92% 74.00 62 74.20 15 23.94
2016-02-17 3443 2859557 1629 212935699 75.40 76.30 72.80 73.20 1.00 -1.35% 73.20 26 73.40 1 23.61
2016-02-18 3443 1517381 963 113202594 73.50 75.70 73.50 74.30 1.10 1.5% 74.20 4 74.30 11 20.14
2016-02-19 3443 5249996 3217 422750455 75.20 81.70 75.20 81.70 7.40 9.96% 81.60 5 81.70 9 22.14
2016-02-22 3443 2180748 1452 178033571 82.30 82.60 80.00 82.20 0.50 0.61% 82.10 1 82.20 4 22.28
2016-02-23 3443 1496395 892 122870906 82.00 82.90 81.50 82.20 0.00 0% 82.10 16 82.20 16 22.28
2016-02-24 3443 3564824 2372 298421535 82.50 85.60 81.40 82.10 0.10 -0.12% 82.10 3 82.20 3 22.25
2016-02-25 3443 1464961 980 121932502 84.50 84.60 82.10 82.40 0.30 0.37% 82.30 5 82.40 1 22.33
2016-02-26 3443 1116224 728 91984907 82.90 83.50 81.60 83.50 1.10 1.33% 83.50 6 83.60 3 22.63
2016-03-01 3443 5371558 3734 473385372 86.90 89.50 85.00 88.70 5.20 6.23% 88.70 3 88.80 12 24.04
2016-03-02 3443 2616430 1858 231728610 90.30 90.90 86.50 87.30 1.40 -1.58% 87.20 2 87.30 1 23.66
2016-03-03 3443 1486649 1068 131373112 88.20 89.50 87.50 88.30 1.00 1.15% 88.30 7 88.40 11 23.93
2016-03-04 3443 1386736 873 121278119 87.70 88.40 87.00 87.50 0.80 -0.91% 87.40 1 87.50 8 23.71
2016-03-07 3443 1547989 1117 136598221 88.80 89.40 86.90 88.60 1.10 1.26% 88.50 22 88.60 30 24.01
2016-03-08 3443 3115501 2140 270026483 89.90 89.90 84.80 85.60 3.00 -3.39% 85.60 40 85.70 4 23.20
2016-03-09 3443 2785500 1873 243541499 86.60 88.70 86.00 87.30 1.70 1.99% 87.30 12 87.40 2 23.66
2016-03-10 3443 1447449 1055 127499712 88.60 88.90 87.10 88.10 0.80 0.92% 88.00 10 88.20 1 23.88
2016-03-11 3443 1350287 871 118490356 87.80 88.90 86.50 88.00 0.10 -0.11% 88.00 3 88.10 1 23.85
2016-03-14 3443 1993210 1292 176494631 88.60 89.90 87.60 87.70 0.30 -0.34% 87.60 33 87.90 2 23.77
2016-03-15 3443 2990009 1837 254443156 88.20 88.20 83.00 84.00 3.70 -4.22% 84.00 3 84.30 4 22.76
2016-03-16 3443 1371300 928 117719128 84.30 86.60 84.30 86.30 2.30 2.74% 86.20 2 86.30 3 23.39
2016-03-17 3443 805989 607 69272365 87.30 87.30 84.80 84.80 1.50 -1.74% 84.80 15 85.60 1 22.98
2016-03-18 3443 1262403 824 109005337 85.80 87.00 85.60 86.60 1.80 2.12% 86.50 2 86.60 2 23.47
2016-03-21 3443 464489 325 40072059 86.60 87.60 85.60 86.00 0.60 -0.69% 86.00 16 86.20 1 23.31
2016-03-22 3443 325245 263 27761225 86.00 86.40 84.60 85.00 1.00 -1.16% 85.00 15 85.20 2 23.04
2016-03-23 3443 1183527 812 103250463 84.70 88.20 84.70 88.00 3.00 3.53% 88.00 6 88.10 15 23.85
2016-03-24 3443 2911252 1888 257621442 87.10 90.40 85.00 86.70 1.30 -1.48% 86.70 21 86.80 1 23.50
2016-03-25 3443 953583 637 81912211 86.10 87.30 85.10 85.10 1.60 -1.85% 85.10 4 85.30 4 23.06
2016-03-28 3443 1107205 751 92445015 85.70 86.00 82.60 83.00 2.10 -2.47% 83.00 6 83.20 1 22.49
2016-03-29 3443 860603 622 71112423 83.00 84.10 81.60 82.30 0.70 -0.84% 82.20 8 82.30 10 22.30
2016-03-30 3443 951949 705 80425665 83.20 85.90 82.70 85.20 2.90 3.52% 84.90 1 85.20 6 23.09
2016-03-31 3443 635198 455 53714050 85.00 85.60 83.80 84.10 1.10 -1.29% 84.10 12 84.30 2 22.79
2016-04-01 3443 710334 458 60125056 83.40 85.40 83.20 84.30 0.20 0.24% 84.30 17 84.60 1 22.85
2016-04-06 3443 1066359 761 89108520 84.20 85.30 82.20 84.90 0.60 0.71% 84.90 4 85.00 4 23.01
2016-04-07 3443 1597432 1178 134204966 85.60 86.10 82.50 82.50 2.40 -2.83% 82.50 51 82.60 1 22.36
2016-04-08 3443 838765 646 68993587 81.70 84.30 81.20 82.60 0.10 0.12% 82.50 8 82.70 6 22.38
2016-04-11 3443 373814 303 30975404 82.60 83.50 82.00 82.90 0.30 0.36% 82.90 1 83.00 4 22.47
2016-04-12 3443 612450 478 50063100 82.50 82.80 81.10 81.20 1.70 -2.05% 81.20 13 81.40 1 22.01
2016-04-13 3443 306950 263 25133976 81.10 82.60 81.10 82.20 1.00 1.23% 82.20 1 82.30 4 22.28
2016-04-14 3443 283868 256 23337378 82.60 83.50 81.40 81.40 0.80 -0.97% 81.40 11 81.60 5 22.06
2016-04-15 3443 676631 496 54565835 81.30 81.40 79.80 81.20 0.20 -0.25% 81.20 3 81.40 3 22.01
2016-04-18 3443 509049 413 41244073 81.00 82.10 80.10 80.70 0.50 -0.62% 80.70 9 81.00 7 21.87
2016-04-19 3443 452005 346 36482901 81.70 81.70 80.20 80.30 0.40 -0.5% 80.20 26 80.30 2 21.76
2016-04-20 3443 728652 554 57875337 80.80 81.60 78.30 78.50 1.80 -2.24% 78.50 18 78.90 1 21.27
2016-04-21 3443 656206 515 50941574 78.80 79.80 77.00 78.20 0.30 -0.38% 78.10 2 78.20 9 21.19
2016-04-22 3443 389528 317 30122656 78.40 78.50 76.60 77.10 1.10 -1.41% 77.00 4 77.20 13 20.89
2016-04-25 3443 625201 394 47613314 76.70 77.00 75.20 76.60 0.50 -0.65% 76.60 6 76.70 4 20.76
2016-04-26 3443 670180 469 51100386 77.00 77.20 75.30 76.80 0.20 0.26% 76.80 1 76.90 5 20.81
2016-04-27 3443 424255 337 32786511 76.50 78.20 76.30 76.60 0.20 -0.26% 76.60 1 76.80 5 20.76
2016-04-28 3443 302386 222 23093251 77.20 77.30 75.60 75.70 0.90 -1.17% 75.70 17 75.90 7 20.51
2016-04-29 3443 282376 233 21327635 75.20 76.20 74.80 75.50 0.20 -0.26% 75.50 10 75.80 3 20.46
2016-05-03 3443 585269 452 43349906 75.20 75.30 73.20 73.50 2.00 -2.65% 73.30 5 73.50 4 19.92
2016-05-04 3443 349254 298 25830845 73.80 74.50 73.40 74.00 0.50 0.68% 74.00 5 74.20 1 20.05
2016-05-05 3443 386030 306 28153273 74.00 74.50 72.20 72.70 1.30 -1.76% 72.60 10 73.00 6 19.70
2016-05-06 3443 1371299 932 94643379 71.30 71.90 67.90 67.90 4.80 -6.6% 67.90 22 68.00 10 18.40
2016-05-09 3443 550316 495 38072511 68.90 70.30 68.40 68.90 1.00 1.47% 68.90 3 69.00 2 18.67
2016-05-10 3443 467495 379 32769397 69.80 70.70 69.00 70.60 1.70 2.47% 70.40 1 70.60 6 19.13
2016-05-11 3443 553440 475 39393946 71.00 72.50 70.00 71.40 0.80 1.13% 71.00 1 71.40 2 19.35
2016-05-12 3443 322251 274 22698618 71.00 71.20 69.80 70.40 1.00 -1.4% 70.40 85 70.50 11 17.38
2016-05-13 3443 283195 251 19651450 70.40 70.70 69.00 69.00 1.40 -1.99% 69.00 20 69.10 1 17.04
2016-05-16 3443 303100 244 21405680 68.90 71.70 68.50 71.10 2.10 3.04% 71.10 1 71.20 5 17.56
2016-05-17 3443 219664 204 15571342 71.20 71.50 70.00 71.30 0.20 0.28% 71.20 2 71.40 2 17.60
2016-05-18 3443 221120 198 15652520 70.90 71.30 70.30 71.00 0.30 -0.42% 70.70 5 71.00 1 17.53
2016-05-19 3443 436355 345 31296205 71.00 72.60 70.90 71.30 0.30 0.42% 71.30 1 71.40 3 17.60
2016-05-20 3443 212311 193 15056424 71.40 71.40 70.30 70.80 0.50 -0.7% 70.70 6 70.80 3 17.48
2016-05-23 3443 310235 256 22389096 70.80 72.60 70.70 72.30 1.50 2.12% 72.20 38 72.30 6 17.85
2016-05-24 3443 181833 159 13106358 72.30 72.50 71.70 72.00 0.30 -0.41% 72.00 2 72.10 15 17.78
2016-05-25 3443 838156 621 62729127 72.30 76.70 72.30 74.30 2.30 3.19% 74.30 6 74.40 2 18.35
2016-05-26 3443 370000 308 27292500 74.50 74.90 73.00 73.50 0.80 -1.08% 73.50 12 73.60 1 18.15
2016-05-27 3443 496112 339 36590252 74.10 74.80 73.10 73.30 0.20 -0.27% 73.30 8 73.70 1 18.10
2016-05-30 3443 416282 298 30813027 74.80 75.00 73.20 73.90 0.60 0.82% 73.90 1 74.10 11 18.25
2016-05-31 3443 392598 294 29270430 74.70 75.60 73.50 74.20 0.30 0.41% 74.20 11 74.30 1 18.32
2016-06-01 3443 448254 323 33587522 74.70 75.50 74.20 74.80 0.60 0.81% 74.80 4 74.90 23 18.47
2016-06-02 3443 542808 388 40215424 75.50 75.50 73.20 73.20 1.60 -2.14% 73.20 29 73.30 2 18.07
2016-06-03 3443 303259 214 22216036 73.20 73.80 72.80 73.30 0.10 0.14% 73.20 2 73.40 4 18.10
2016-06-04 3443 84095 68 6181901 73.50 73.80 73.20 73.50 0.20 0.27% 73.50 10 73.60 3 18.15
2016-06-06 3443 402117 249 29811916 73.90 74.70 73.70 73.90 0.40 0.54% 73.80 3 73.90 5 18.25
2016-06-07 3443 1251204 822 94978148 74.80 77.00 74.80 75.60 1.70 2.3% 75.50 5 75.60 12 18.67
2016-06-08 3443 989654 699 74721807 76.10 76.50 74.80 75.70 0.10 0.13% 75.60 13 75.70 13 18.69
2016-06-13 3443 697130 515 50364576 72.70 72.80 71.30 72.30 0.00 -4.49% 72.20 36 72.30 2 17.85
2016-06-14 3443 351916 286 25447952 72.60 72.90 71.90 72.00 0.30 -0.41% 72.00 32 72.20 1 17.78
2016-06-15 3443 285033 246 20416062 71.80 72.00 71.20 71.50 0.50 -0.69% 71.40 7 71.80 1 17.65
2016-06-16 3443 411800 294 29202558 71.20 71.70 70.60 70.70 0.80 -1.12% 70.70 12 70.90 1 17.46
2016-06-17 3443 237030 183 16972969 71.30 72.00 71.10 71.40 0.70 0.99% 71.40 10 71.50 5 17.63
2016-06-20 3443 156505 146 11285307 71.90 72.40 71.10 72.00 0.60 0.84% 72.00 9 72.10 1 17.78
2016-06-21 3443 510120 433 37410660 72.50 73.80 72.10 73.40 1.40 1.94% 73.40 15 73.50 1 18.12
2016-06-22 3443 244129 206 17895303 73.40 73.70 73.00 73.30 0.10 -0.14% 73.30 7 73.50 2 18.10
2016-06-23 3443 285000 225 20787800 73.30 73.30 72.50 72.80 0.50 -0.68% 72.70 7 72.80 1 17.98
2016-06-24 3443 575635 442 40922229 72.70 72.70 70.10 70.80 2.00 -2.75% 70.50 4 70.90 9 17.48
2016-06-27 3443 534127 419 38010104 70.00 72.20 70.00 72.20 1.40 1.98% 72.10 8 72.20 1 17.83
2016-06-28 3443 275858 238 19809417 71.60 72.10 71.30 72.00 0.20 -0.28% 72.00 3 72.10 5 17.78
2016-06-29 3443 1022750 778 75439000 72.30 74.30 72.30 73.50 1.50 2.08% 73.50 11 73.70 1 18.15
2016-06-30 3443 353405 297 25905166 73.70 73.90 72.80 73.20 0.30 -0.41% 73.20 7 73.40 1 18.07
2016-07-01 3443 1122129 861 84355509 73.60 76.40 73.30 74.90 1.70 2.32% 74.90 1 75.00 13 18.49
2016-07-04 3443 1087172 724 80816714 75.00 75.00 73.80 74.00 0.90 -1.2% 74.00 35 74.10 1 18.27
2016-07-06 3443 1417790 1024 105140645 74.50 75.20 73.50 73.50 2.70 -0.68% 73.50 34 73.70 1 18.15
2016-07-07 3443 444033 350 32962348 74.70 74.70 73.90 74.10 0.60 0.82% 74.00 33 74.20 2 18.30
2016-07-11 3443 363954 268 26997208 74.70 74.70 73.70 73.70 0.40 -0.54% 73.70 31 74.00 2 18.20
2016-07-12 3443 291505 246 21558168 73.80 74.40 73.60 73.80 0.10 0.14% 73.80 3 73.90 2 18.22
2016-07-13 3443 462156 369 33914366 73.80 74.40 72.80 73.10 0.70 -0.95% 73.10 20 73.40 1 18.05
2016-07-14 3443 360298 294 26384580 73.40 74.00 72.80 72.90 0.20 -0.27% 72.90 8 73.00 11 18.00
2016-07-15 3443 597152 474 43613525 73.50 73.60 72.80 73.00 0.10 0.14% 73.00 13 73.20 1 18.02
2016-07-18 3443 338211 273 24747544 73.60 73.60 73.00 73.10 0.10 0.14% 73.10 18 73.20 46 18.05
2016-07-19 3443 326600 244 23966838 73.50 73.80 73.20 73.30 0.20 0.27% 73.30 1 73.40 2 18.10
2016-07-20 3443 894290 676 66362427 73.30 74.90 73.30 73.90 0.60 0.82% 73.80 8 73.90 2 18.25
2016-07-21 3443 1565794 1141 119011662 74.70 76.50 74.40 75.60 1.70 2.3% 75.60 13 75.80 1 18.67
2016-07-22 3443 1501308 1063 116011236 75.00 78.40 75.00 77.40 1.80 2.38% 77.30 12 77.40 40 19.11
2016-07-25 3443 972500 648 74830349 78.00 78.70 75.50 76.60 0.80 -1.03% 76.60 8 76.70 1 18.91
2016-07-26 3443 688167 511 52949791 76.60 77.60 76.30 76.30 0.30 -0.39% 76.30 19 76.60 1 18.84
2016-07-27 3443 1555840 1039 122268231 76.80 79.60 76.40 77.80 1.50 1.97% 77.80 13 78.00 2 19.21
2016-07-28 3443 614019 508 47812968 78.00 78.40 77.30 77.90 0.10 0.13% 77.70 2 77.90 3 19.23
2016-07-29 3443 421037 334 32358036 78.30 78.50 75.60 76.70 1.20 -1.54% 76.70 1 76.80 2 18.94
2016-08-01 3443 351397 291 27279386 76.80 78.20 76.80 77.30 0.60 0.78% 77.30 1 77.40 2 19.09
2016-08-02 3443 378618 299 29493179 77.50 78.80 76.80 78.30 1.00 1.29% 78.30 1 78.40 18 19.33
2016-08-03 3443 436173 331 34072494 77.20 78.60 77.20 77.90 0.40 -0.51% 77.80 13 77.90 1 19.23
2016-08-04 3443 595119 443 46793853 78.30 79.40 78.10 79.10 1.20 1.54% 79.00 7 79.10 3 19.53
2016-08-05 3443 698554 481 54512958 78.20 79.40 77.20 77.30 1.80 -2.28% 77.30 10 77.40 3 19.09
2016-08-08 3443 498606 336 38713402 78.20 78.20 77.30 77.40 0.10 0.13% 77.40 5 77.50 1 19.11
2016-08-09 3443 604590 415 47001464 77.20 78.10 77.10 77.70 0.30 0.39% 77.70 10 77.80 4 19.19
2016-08-10 3443 682999 509 53571118 78.00 79.00 77.70 79.00 1.30 1.67% 78.90 3 79.00 72 19.51
2016-08-11 3443 1696547 1062 136173630 79.00 81.80 78.50 79.50 0.50 0.63% 79.50 2 79.60 2 19.20
2016-08-12 3443 627133 425 50046033 81.00 81.00 79.10 79.70 0.20 0.25% 79.70 11 79.80 3 19.25
2016-08-15 3443 298583 252 23725445 79.50 80.50 78.60 79.30 0.40 -0.5% 79.30 11 79.70 4 19.15
2016-08-16 3443 582000 354 46107500 79.30 80.40 78.30 79.00 0.30 -0.38% 79.00 4 79.30 25 19.08
2016-08-17 3443 497464 318 38853031 79.00 79.00 77.50 77.70 1.30 -1.65% 77.70 6 77.90 3 18.77
2016-08-18 3443 309056 208 23890317 77.40 77.90 76.90 77.30 0.40 -0.51% 77.30 4 77.40 15 18.67
2016-08-19 3443 420500 325 32170147 77.60 77.80 75.70 75.90 1.40 -1.81% 75.90 17 76.00 2 18.33
2016-08-22 3443 381325 252 28521374 75.70 75.70 74.30 74.60 1.30 -1.71% 74.60 4 74.70 12 18.02
2016-08-23 3443 195621 153 14648354 74.60 75.80 74.50 74.60 0.00 0% 74.60 13 74.90 2 18.02
2016-08-24 3443 223323 147 16663234 74.70 75.20 74.40 74.60 0.00 0% 74.60 8 74.80 8 18.02
2016-08-25 3443 275579 206 20619250 74.50 75.20 74.50 74.60 0.00 0% 74.60 8 74.80 5 18.02
2016-08-26 3443 351696 289 26359328 74.60 75.50 74.60 75.00 0.40 0.54% 74.90 1 75.10 1 18.12
2016-08-29 3443 326475 270 24347637 75.00 75.30 74.30 74.40 0.60 -0.8% 74.40 28 74.50 2 17.97
2016-08-30 3443 166059 143 12366295 74.50 74.90 74.20 74.50 0.10 0.13% 74.40 3 74.50 67 18.00
2016-08-31 3443 345007 283 25652721 74.60 74.90 74.00 74.10 0.40 -0.54% 74.10 7 74.20 1 17.90
2016-09-01 3443 319776 293 23947389 74.80 75.80 74.20 75.20 1.10 1.48% 75.20 1 75.30 1 18.16
2016-09-02 3443 476520 396 36103243 75.50 76.70 75.20 75.30 0.10 0.13% 75.20 18 75.30 1 18.19
2016-09-05 3443 267940 200 20258814 75.40 76.00 75.30 75.70 0.40 0.53% 75.70 1 75.80 6 18.29
2016-09-06 3443 552430 426 42526094 77.20 77.60 76.60 76.60 0.90 1.19% 76.60 10 76.70 2 18.50
2016-09-07 3443 268504 229 20697355 76.80 77.30 76.80 77.20 0.60 0.78% 77.20 1 77.30 12 18.65
2016-09-08 3443 174000 143 13423200 77.50 77.50 76.60 76.90 0.30 -0.39% 76.90 4 77.00 3 18.57
2016-09-09 3443 246200 203 18850980 77.00 77.10 75.90 77.10 0.20 0.26% 77.10 2 77.20 6 18.62
2016-09-10 3443 215120 168 16347020 76.00 76.40 75.80 75.80 1.30 -1.69% 75.80 1 76.00 4 18.31
2016-09-12 3443 206608 171 15603286 76.00 76.40 75.10 75.10 0.70 -0.92% 75.10 6 75.30 11 18.14
2016-09-13 3443 258100 192 19359910 75.20 75.50 74.60 74.60 0.50 -0.67% 74.60 12 74.80 5 18.02
2016-09-14 3443 217396 153 16218482 74.10 75.00 74.10 74.80 0.20 0.27% 74.50 1 74.80 12 18.07
2016-09-19 3443 371145 297 28333191 75.60 76.70 75.60 76.40 1.60 2.14% 76.40 17 76.50 2 18.45
2016-09-20 3443 185150 148 14191974 76.90 76.90 76.30 76.70 0.30 0.39% 76.60 6 76.70 6 18.53
2016-09-21 3443 206400 190 15804519 76.40 76.90 76.00 76.60 0.10 -0.13% 76.60 1 76.70 1 18.50
2016-09-22 3443 586982 440 45938401 77.80 78.80 77.80 78.30 1.70 2.22% 78.20 6 78.30 11 18.91
2016-09-23 3443 459135 162 35966935 78.90 78.90 77.80 77.80 0.50 -0.64% 77.80 7 78.00 1 18.79
2016-09-26 3443 109198 82 8424286 77.80 78.00 76.80 76.90 0.90 -1.16% 76.90 3 77.10 4 18.57
2016-09-29 3443 193694 149 14910012 77.30 77.40 76.60 76.70 0.20 -0.26% 76.70 1 76.80 1 18.53
2016-09-30 3443 275350 153 20914039 76.20 76.50 75.60 75.70 1.00 -1.3% 75.70 2 75.80 41 18.29
2016-10-03 3443 107030 97 8141692 76.00 76.60 75.70 76.00 0.30 0.4% 75.90 3 76.00 4 18.36
2016-10-04 3443 153999 133 11729023 76.00 76.50 75.60 76.30 0.30 0.39% 76.30 6 76.40 5 18.43
2016-10-05 3443 136190 122 10445440 76.10 77.10 76.00 76.60 0.30 0.39% 76.50 1 76.60 2 18.50
2016-10-06 3443 210118 173 16211449 77.80 77.80 76.70 77.00 0.40 0.52% 76.80 5 77.00 48 18.60
2016-10-07 3443 97090 81 7482092 77.50 77.60 76.70 77.20 0.20 0.26% 77.00 2 77.20 3 18.65
2016-10-11 3443 300741 216 22945416 77.50 77.50 75.70 76.00 1.20 -1.55% 76.00 6 76.20 2 18.36
2016-10-12 3443 247133 239 18757685 76.00 76.10 75.60 76.10 0.10 0.13% 75.90 2 76.10 34 18.38
2016-10-13 3443 144485 115 11014911 76.00 76.60 75.90 76.50 0.40 0.53% 76.30 5 76.50 3 18.48
2016-10-14 3443 254822 214 19522650 76.50 76.90 76.20 76.70 0.20 0.26% 76.60 20 76.70 2 18.53
2016-10-17 3443 138274 129 10533033 77.20 77.30 75.70 76.40 0.30 -0.39% 76.40 2 76.50 1 18.45
2016-10-18 3443 117000 98 8896300 76.10 76.40 75.80 75.90 0.50 -0.65% 75.90 9 76.20 40 18.33
2016-10-19 3443 145076 123 11020098 76.50 76.50 75.70 76.10 0.20 0.26% 76.10 68 76.20 6 18.38
2016-10-20 3443 367386 319 28244174 75.70 77.50 75.70 77.40 1.30 1.71% 77.30 15 77.40 32 18.70
2016-10-21 3443 867127 601 68221366 77.60 79.50 77.50 78.20 0.80 1.03% 78.10 6 78.20 3 18.89
2016-10-24 3443 438714 358 34560760 78.50 79.40 78.00 78.50 0.30 0.38% 78.50 39 78.70 2 18.96
2016-10-25 3443 797100 558 63737569 78.60 80.50 78.60 79.90 1.40 1.78% 79.70 1 79.90 5 19.30
2016-10-26 3443 664920 441 53621407 80.90 81.40 79.80 80.00 0.10 0.13% 79.90 2 80.00 7 19.32
2016-10-27 3443 728050 446 58330930 80.50 81.20 79.10 81.20 1.20 1.5% 81.20 5 81.30 11 19.61
2016-10-28 3443 532568 398 43109776 81.40 81.70 80.20 81.20 0.00 0% 81.00 1 81.20 48 19.61
2016-10-31 3443 933640 704 75972018 83.00 83.00 79.70 80.50 0.70 -0.86% 80.50 5 80.80 3 19.44
2016-11-01 3443 647624 467 52319192 80.60 81.80 79.80 80.10 0.40 -0.5% 80.10 10 80.30 9 19.35
2016-11-02 3443 636230 383 50251507 79.70 79.90 78.30 79.00 1.10 -1.37% 79.00 8 79.10 2 19.08
2016-11-03 3443 391069 233 30688416 79.00 79.50 78.00 78.20 0.80 -1.01% 78.20 1 78.50 2 18.89
2016-11-04 3443 134605 129 10602727 79.50 79.50 78.10 78.40 0.20 0.26% 78.40 2 78.50 3 18.94
2016-11-07 3443 467965 272 36701939 78.40 79.10 77.80 78.80 0.40 0.51% 78.80 2 79.10 11 19.03
2016-11-08 3443 422475 245 32945605 78.60 78.80 77.50 77.50 1.30 -1.65% 77.50 27 77.70 10 18.72
2016-11-09 3443 611049 426 46175544 77.40 77.90 73.70 74.00 3.50 -4.52% 73.90 5 74.00 5 17.87
2016-11-10 3443 241539 165 18435222 76.00 76.70 75.70 76.50 2.50 3.38% 76.50 1 76.60 3 18.09
2016-11-11 3443 213796 135 16235276 76.50 76.50 75.30 76.00 0.50 -0.65% 76.00 11 76.10 1 17.97
2016-11-14 3443 188263 147 14169856 75.50 76.00 74.00 75.50 0.50 -0.66% 75.50 13 76.00 4 17.85
2016-11-15 3443 103135 84 7775882 75.50 76.00 75.00 75.10 0.40 -0.53% 75.10 13 75.20 1 17.75
2016-11-16 3443 236846 157 17820794 75.10 75.60 75.00 75.30 0.20 0.27% 75.20 4 75.30 47 17.80
2016-11-17 3443 105300 100 7846819 75.00 75.10 74.10 74.70 0.60 -0.8% 74.70 3 74.80 2 17.66
2016-11-18 3443 205350 152 15605700 74.70 76.50 74.60 76.50 1.80 2.41% 76.40 1 76.50 21 18.09
2016-11-21 3443 300250 125 22929750 76.40 77.00 75.50 76.60 0.10 0.13% 76.20 6 76.60 5 18.11
2016-11-22 3443 140364 104 10782135 76.60 77.10 76.50 76.60 0.00 0% 76.60 2 76.80 3 18.11
2016-11-23 3443 136405 107 10452282 77.00 77.00 76.30 76.60 0.00 0% 76.60 3 76.70 1 18.11
2016-11-24 3443 126829 89 9669119 76.60 76.60 76.00 76.00 0.60 -0.78% 76.00 11 76.30 11 17.97
2016-11-25 3443 85164 70 6493079 76.80 76.80 76.00 76.10 0.10 0.13% 76.10 5 76.20 4 17.99
2016-11-28 3443 482878 319 37269568 76.00 78.50 75.60 78.20 2.10 2.76% 78.10 1 78.20 12 18.49
2016-11-29 3443 376997 296 29107768 78.00 78.00 76.90 77.00 1.20 -1.53% 77.00 10 77.10 7 18.20
2016-11-30 3443 224074 189 17163938 77.30 77.50 76.10 76.60 0.40 -0.52% 76.40 2 76.60 3 18.11
2016-12-01 3443 182188 148 14018357 76.80 77.30 76.60 76.80 0.20 0.26% 76.80 5 77.00 8 18.16
2016-12-02 3443 300190 244 22795558 76.50 76.50 75.60 76.10 0.70 -0.91% 76.10 4 76.40 3 17.99
2016-12-05 3443 197189 170 14930433 75.80 76.10 75.50 75.90 0.20 -0.26% 75.90 13 76.00 9 17.94
2016-12-06 3443 756541 527 58958180 78.00 78.50 77.30 77.60 1.70 2.24% 77.60 2 77.70 3 18.35
2016-12-07 3443 645864 410 50518663 78.00 78.70 77.60 78.40 0.80 1.03% 78.20 3 78.40 2 18.53
2016-12-08 3443 379300 280 29939318 79.60 79.60 78.20 78.40 0.00 0% 78.30 9 78.40 7 18.53
2016-12-09 3443 244500 188 19046898 78.50 78.50 77.50 77.90 0.50 -0.64% 77.90 37 78.00 2 18.42
2016-12-12 3443 147300 112 11457049 78.40 78.40 77.50 77.60 0.30 -0.39% 77.60 9 77.80 1 18.35
2016-12-13 3443 102197 83 7938945 77.60 78.00 77.50 77.60 0.00 0% 77.60 3 77.80 3 18.35
2016-12-14 3443 530320 334 41671516 77.90 78.90 77.80 78.90 1.30 1.68% 78.80 5 78.90 13 18.65
2016-12-15 3443 621589 439 49146994 79.30 79.60 78.50 78.60 0.30 -0.38% 78.60 63 78.90 2 18.58
2016-12-16 3443 228200 181 17944319 78.90 79.00 78.20 78.80 0.20 0.25% 78.50 7 78.80 4 18.63
2016-12-19 3443 255116 220 19951259 78.80 79.30 77.60 77.60 1.20 -1.52% 77.60 16 77.90 2 18.35
2016-12-20 3443 222219 158 17277814 77.60 78.50 77.50 77.80 0.20 0.26% 77.60 2 77.80 63 18.39
2016-12-21 3443 228096 165 17724439 78.00 78.40 77.40 77.50 0.30 -0.39% 77.50 42 77.70 1 18.32
2016-12-22 3443 142245 109 10958339 77.50 77.90 76.60 77.00 0.50 -0.65% 77.00 2 77.10 2 18.20
2016-12-23 3443 142000 82 10986400 77.00 78.00 76.70 77.30 0.30 0.39% 77.20 2 77.30 4 18.27
2016-12-26 3443 95101 66 7355406 77.80 77.80 76.80 77.50 0.20 0.26% 77.10 5 77.50 1 18.32
2016-12-27 3443 86450 61 6671339 77.50 77.50 76.90 77.20 0.30 -0.39% 77.20 1 77.30 40 18.25
2016-12-28 3443 507475 357 39930671 77.90 79.20 77.30 79.20 2.00 2.59% 79.10 1 79.20 17 18.72
2016-12-29 3443 211030 160 16578355 79.00 79.10 78.30 78.50 0.70 -0.88% 78.50 2 78.60 2 18.56
2016-12-30 3443 337999 236 26490620 78.60 79.40 77.70 78.50 0.00 0% 78.50 18 78.60 5 18.56