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　　85.60
0
0%		86.50
0.9
1.05%		86.80
0.3
0.35%		86.10
-0.7
-0.81%		 　86.50
0.4
0.46%		86.70
0.2
0.23%		86.60
-0.1
-0.12%		86.20
-0.4
-0.46%		86.90
0.7
0.81%		 　85.20
-1.7
-1.96%		85.10
-0.1
-0.12%		85.30
0.2
0.24%		85.20
-0.1
-0.12%		85.20
0
0%		 　86.30
1.1
1.29%		85.50
-0.8
-0.93%		 85.75
2 月　85.10
-0.4
-0.47%		85.50
0.4
0.47%		 　86.00
0.5
0.58%		85.80
-0.2
-0.23%		86.20
0.4
0.47%		86.20
0
0%		86.00
-0.2
-0.23%		 　87.80
1.8
2.09%		88.40
0.6
0.68%		88.50
0.1
0.11%		87.50
-1
-1.13%		87.00
-0.5
-0.57%		87.50
0.5
0.57%		 87.50
0
0%		88.00
0.5
0.57%		88.00
0
0%		88.20
0.2
0.23%		86.30
-1.9
-2.15%		 86.84
3 月86.40
0.1
0.12%		85.90
-0.5
-0.58%		86.00
0.1
0.12%		 　86.90
0.9
1.05%		87.70
0.8
0.92%		87.60
-0.1
-0.11%		87.70
0.1
0.11%		89.50
1.8
2.05%		 　93.10
3.6
4.02%		97.10
4
4.3%		97.00
-0.1
-0.1%		97.20
0.2
0.21%		98.20
1
1.03%		 　100.50
2.3
2.34%		100.00
-0.5
-0.5%		101.00
1
1%		100.00
-1
-0.99%		99.60
-0.4
-0.4%		 　100.00
0.4
0.4%		100.50
0.5
0.5%		100.00
-0.5
-0.5%		99.00
-1
-1%		99.40
0.4
0.4%		94.84
4 月 　　　102.00
2.6
2.62%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　101.50
-0.5
-0.49%		103.00
1.5
1.48%		101.00
-2
-1.94%		100.00
-1
-0.99%		100.00
0
0%		 　100.00
0
0%		101.00
1
1%		100.00
-1
-0.99%		99.40
-0.6
-0.6%		100.50
1.1
1.11%		 　98.80
-1.7
-1.69%		101.50
2.7
2.73%		104.00
2.5
2.46%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		 101.44
5 月　104.00
1
0.97%		103.00
-1
-0.96%		103.50
0.5
0.49%		104.00
0.5
0.48%		 　99.20
-4.8
-4.62%		98.10
-1.1
-1.11%		100.50
2.4
2.45%		101.00
0.5
0.5%		101.00
0
0%		 　100.00
-1
-0.99%		101.00
1
1%		101.00
0
0%		98.80
-2.2
-2.18%		98.80
0
0%		 　99.10
0.3
0.3%		98.90
-0.2
-0.2%		100.50
1.6
1.62%		102.00
1.5
1.49%		100.00
-2
-1.96%		 103.00
3
3%		101.03
6 月101.50
-1.5
-1.46%		101.50
0
0%		101.50
0
0%		 　101.50
0
0%		101.50
0
0%		103.00
1.5
1.48%		101.00
-2
-1.94%		 　99.50
-1.5
-1.49%		100.00
0.5
0.5%		103.00
3
3%		103.50
0.5
0.49%		103.50
0
0%		 　103.50
0
0%		102.50
-1
-0.97%		103.50
1
0.98%		103.50
0
0%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		103.00
-0.5
-0.48%		101.50
-1.5
-1.46%		102.50
1
0.99%		102.00
-0.5
-0.49%		 101.95
7 月　　95.20
-6.8
-6.67%		94.50
-0.7
-0.74%		94.00
-0.5
-0.53%		93.50
-0.5
-0.53%		93.70
0.2
0.21%		 　93.40
-0.3
-0.32%		94.50
1.1
1.18%		95.10
0.6
0.63%		94.80
-0.3
-0.32%		94.40
-0.4
-0.42%		 　94.00
-0.4
-0.42%		93.60
-0.4
-0.43%		93.20
-0.4
-0.43%		93.20
0
0%		92.70
-0.5
-0.54%		 　92.70
0
0%		92.00
-0.7
-0.76%		91.10
-0.9
-0.98%		90.70
-0.4
-0.44%		90.00
-0.7
-0.77%		 89.50
-0.5
-0.56%		92.88
8 月89.80
0.3
0.34%		90.70
0.9
1%		89.80
-0.9
-0.99%		90.50
0.7
0.78%		 　90.30
-0.2
-0.22%		90.00
-0.3
-0.33%		89.10
-0.9
-1%		88.90
-0.2
-0.22%		88.70
-0.2
-0.22%		 　88.70
0
0%		89.50
0.8
0.9%		89.50
0
0%		89.80
0.3
0.34%		89.30
-0.5
-0.56%		 　89.60
0.3
0.34%		89.70
0.1
0.11%		89.50
-0.2
-0.22%		89.80
0.3
0.34%		90.00
0.2
0.22%		 　90.00
0
0%		89.80
-0.2
-0.22%		89.60
-0.2
-0.22%		90.00
0.4
0.45%		89.67
9 月89.80
-0.2
-0.22%		 　89.70
-0.1
-0.11%		89.60
-0.1
-0.11%		89.20
-0.4
-0.45%		89.40
0.2
0.22%		89.80
0.4
0.45%		 　89.50
-0.3
-0.33%		89.00
-0.5
-0.56%		88.80
-0.2
-0.22%		89.20
0.4
0.45%		88.00
-1.2
-1.35%		 　88.80
0.8
0.91%		88.60
-0.2
-0.23%		88.80
0.2
0.23%		88.80
0
0%		88.10
-0.7
-0.79%		 　86.60
-1.5
-1.7%		84.80
-1.8
-2.08%		85.30
0.5
0.59%		85.10
-0.2
-0.23%		85.70
0.6
0.71%		86.60
0.9
1.05%		 88.2
10 月　87.70
1.1
1.27%		88.00
0.3
0.34%		 86.50
-1.5
-1.7%		86.70
0.2
0.23%		 　　　88.10
1.4
1.61%		87.90
-0.2
-0.23%		87.60
-0.3
-0.34%		 　87.00
-0.6
-0.68%		85.90
-1.1
-1.26%		86.50
0.6
0.7%		85.90
-0.6
-0.69%		85.80
-0.1
-0.12%		 　86.00
0.2
0.23%		85.50
-0.5
-0.58%		85.90
0.4
0.47%		85.50
-0.4
-0.47%		85.70
0.2
0.23%		 　85.70
0
0%		85.60
-0.1
-0.12%		86.53
11 月86.30
0.7
0.82%		85.90
-0.4
-0.46%		85.30
-0.6
-0.7%		 　86.00
0.7
0.82%		86.40
0.4
0.47%		86.00
-0.4
-0.46%		85.20
-0.8
-0.93%		84.50
-0.7
-0.82%		 　83.50
-1
-1.18%		85.20
1.7
2.04%		84.30
-0.9
-1.06%		83.50
-0.8
-0.95%		83.30
-0.2
-0.24%		 　82.60
-0.7
-0.84%		82.70
0.1
0.12%		82.80
0.1
0.12%		83.40
0.6
0.72%		84.50
1.1
1.32%		 　83.70
-0.8
-0.95%		82.60
-1.1
-1.31%		83.70
1.1
1.33%		83.70
0
0%		 84.29
12 月85.00
1.3
1.55%		 　83.50
-1.5
-1.76%		83.00
-0.5
-0.6%		82.60
-0.4
-0.48%		82.00
-0.6
-0.73%		81.20
-0.8
-0.98%		 　81.50
0.3
0.37%		81.10
-0.4
-0.49%		80.60
-0.5
-0.62%		81.20
0.6
0.74%		82.50
1.3
1.6%		 　81.90
-0.6
-0.73%		80.80
-1.1
-1.34%		81.10
0.3
0.37%		81.50
0.4
0.49%		81.60
0.1
0.12%		 　82.10
0.5
0.61%		81.90
-0.2
-0.24%		81.90
0
0%		82.20
0.3
0.37%		82.70
0.5
0.61%		　　82.04

說明:最高漲幅:4.3%最低跌幅:-6.67% 最高價:104.00最低價:80.60平均價:91.33,灰色底表示週末,漲138天(122.1)元,跌144天(-119.6)元,平盤34天
4%=3,3%=9,2%=14,1%=52,0%=94,-0%=2,-1%=2,-2%=16,-3%=62,-4%=62,

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
2017-01-03 2451 167170 138 14335820 85.80 86.00 85.10 85.60 0.40 0% 85.60 4 85.70 13 13.81
2017-01-04 2451 287623 248 24833513 85.60 86.80 85.60 86.50 0.90 1.05% 86.30 4 86.50 15 13.95
2017-01-05 2451 197763 177 17153474 86.50 87.00 86.10 86.80 0.30 0.35% 86.70 13 86.80 4 14.00
2017-01-06 2451 165272 130 14277781 86.40 87.10 86.10 86.10 0.70 -0.81% 86.10 9 86.20 1 13.89
2017-01-09 2451 231946 186 20041242 86.10 86.90 86.10 86.50 0.40 0.46% 86.50 133 86.60 2 13.95
2017-01-10 2451 87053 80 7513005 86.80 86.80 86.00 86.70 0.20 0.23% 86.20 15 86.80 13 13.98
2017-01-11 2451 141986 134 12261684 86.50 86.70 86.00 86.60 0.10 -0.12% 86.30 4 86.60 5 13.97
2017-01-12 2451 193200 175 16688700 86.30 86.70 86.20 86.20 0.40 -0.46% 86.20 8 86.30 11 13.90
2017-01-13 2451 171150 171 14835374 86.40 86.90 86.30 86.90 0.70 0.81% 86.80 3 86.90 10 14.02
2017-01-16 2451 639457 433 54710424 87.00 87.00 85.00 85.20 1.70 -1.96% 85.20 40 85.40 3 13.74
2017-01-17 2451 433570 341 36906763 85.20 86.00 84.50 85.10 0.10 -0.12% 85.10 5 85.60 1 13.73
2017-01-18 2451 208274 190 17786143 85.10 85.90 85.00 85.30 0.20 0.24% 85.30 8 85.50 6 13.76
2017-01-19 2451 365599 271 31203601 85.60 85.90 85.00 85.20 0.10 -0.12% 85.20 2 85.50 20 13.74
2017-01-20 2451 552284 424 47024124 85.20 85.50 84.80 85.20 0.00 0% 85.20 30 85.60 6 13.74
2017-01-23 2451 430013 355 37081126 85.60 86.60 85.60 86.30 1.10 1.29% 86.10 1 86.30 13 13.92
2017-01-24 2451 337114 264 28931838 86.00 86.50 85.50 85.50 0.80 -0.93% 85.50 5 85.60 2 13.79
2017-02-02 2451 576858 496 49134459 85.60 86.00 84.80 85.10 0.40 -0.47% 85.00 13 85.10 20 13.73
2017-02-03 2451 423629 404 36147778 86.00 86.00 85.00 85.50 0.40 0.47% 85.20 11 85.50 25 13.79
2017-02-06 2451 224950 211 19326000 85.50 86.10 85.50 86.00 0.50 0.58% 85.90 1 86.00 19 13.87
2017-02-07 2451 298627 269 25657322 86.00 86.40 85.70 85.80 0.20 -0.23% 85.80 2 86.10 1 13.84
2017-02-08 2451 372964 299 32104287 86.00 86.40 85.80 86.20 0.40 0.47% 86.10 2 86.20 8 13.90
2017-02-09 2451 407917 361 35063219 86.50 86.70 85.50 86.20 0.00 0% 85.80 3 86.20 6 13.90
2017-02-10 2451 629760 373 54303960 86.30 86.70 85.70 86.00 0.20 -0.23% 86.00 73 86.20 2 13.87
2017-02-13 2451 600920 474 52487006 86.70 87.90 86.00 87.80 1.80 2.09% 87.70 3 87.80 1 14.16
2017-02-14 2451 656455 542 57775146 88.20 88.50 87.30 88.40 0.60 0.68% 88.20 11 88.40 16 14.26
2017-02-15 2451 407195 331 35991229 88.70 88.80 88.10 88.50 0.10 0.11% 88.50 2 88.60 22 14.27
2017-02-16 2451 342373 296 30080497 88.70 88.90 87.20 87.50 1.00 -1.13% 87.50 12 87.80 1 14.11
2017-02-17 2451 301506 264 26330472 87.50 87.70 87.00 87.00 0.50 -0.57% 87.00 37 87.50 107 14.03
2017-02-18 2451 86649 86 7547686 87.00 87.50 87.00 87.50 0.50 0.57% 87.30 1 87.50 5 14.11
2017-02-20 2451 181421 175 15871694 87.50 88.00 87.30 87.50 0.00 0% 87.40 9 87.50 22 14.11
2017-02-21 2451 267615 251 23445234 88.00 88.00 87.30 88.00 0.50 0.57% 87.70 2 88.00 29 14.19
2017-02-22 2451 249594 232 21971572 88.40 88.40 87.80 88.00 0.00 0% 87.90 2 88.00 25 14.19
2017-02-23 2451 749965 316 66040270 87.80 88.40 87.80 88.20 0.20 0.23% 88.10 1 88.20 18 14.23
2017-02-24 2451 628963 494 54766437 88.50 88.50 86.30 86.30 1.90 -2.15% 86.30 44 87.50 8 13.92
2017-03-01 2451 454850 414 39369550 86.40 86.80 86.30 86.40 0.10 0.12% 86.40 14 86.50 1 13.94
2017-03-02 2451 697305 602 59703740 86.90 87.20 84.90 85.90 0.50 -0.58% 85.50 2 85.90 3 13.85
2017-03-03 2451 445584 374 38221180 85.80 86.20 85.30 86.00 0.10 0.12% 85.90 1 86.00 1 13.87
2017-03-06 2451 272748 252 23583096 86.00 86.90 86.00 86.90 0.90 1.05% 86.80 1 86.90 2 14.02
2017-03-07 2451 327556 272 28596850 86.90 87.70 86.80 87.70 0.80 0.92% 87.50 2 87.70 3 14.15
2017-03-08 2451 361348 306 31658080 87.80 87.90 87.10 87.60 0.10 -0.11% 87.60 8 87.70 8 14.13
2017-03-09 2451 438713 404 38240155 87.40 87.70 86.80 87.70 0.10 0.11% 87.50 2 87.70 1 14.15
2017-03-10 2451 1509540 1126 133460218 88.10 89.80 86.80 89.50 1.80 2.05% 89.40 3 89.50 4 13.38
2017-03-13 2451 2235263 1627 207143973 90.40 93.40 90.40 93.10 3.60 4.02% 93.10 37 93.20 4 13.92
2017-03-14 2451 2616785 1834 251721745 94.00 97.50 93.90 97.10 4.00 4.3% 97.00 398 97.10 8 14.51
2017-03-15 2451 1106027 768 107071119 97.00 97.00 96.00 97.00 0.10 -0.1% 97.00 693 97.10 15 14.50
2017-03-16 2451 1088684 908 105617738 97.30 98.00 96.60 97.20 0.20 0.21% 97.20 8 97.30 13 14.53
2017-03-17 2451 1412374 983 138236296 97.20 98.40 96.80 98.20 1.00 1.03% 98.20 67 98.30 26 14.68
2017-03-20 2451 1979763 1412 197772600 98.50 101.00 98.50 100.50 2.30 2.34% 100.00 187 100.50 46 15.02
2017-03-21 2451 1815132 1304 182028200 100.50 101.50 99.70 100.00 0.50 -0.5% 100.00 52 100.50 91 14.95
2017-03-22 2451 1395637 828 139385100 99.60 101.00 98.70 101.00 1.00 1% 100.50 5 101.00 164 15.10
2017-03-23 2451 1160234 906 116235778 101.00 101.00 99.80 100.00 1.00 -0.99% 100.00 326 100.50 74 14.95
2017-03-24 2451 1458876 1044 145746792 100.00 100.50 99.30 99.60 0.40 -0.4% 99.60 18 99.90 6 14.89
2017-03-27 2451 978158 699 98750328 100.00 102.50 99.90 100.00 0.40 0.4% 100.00 62 100.50 43 14.95
2017-03-28 2451 1465309 1133 146636800 100.50 101.00 99.70 100.50 0.50 0.5% 100.50 2 101.00 131 15.02
2017-03-29 2451 952594 787 95392000 101.50 102.00 99.50 100.00 0.50 -0.5% 99.90 1 100.00 594 14.95
2017-03-30 2451 874852 676 87017248 100.00 101.00 99.00 99.00 1.00 -1% 98.90 36 99.00 7 14.80
2017-03-31 2451 1014893 675 100729207 99.00 101.00 98.20 99.40 0.40 0.4% 99.40 20 99.60 1 14.86
2017-04-05 2451 1149112 846 116001362 100.00 102.00 100.00 102.00 2.60 2.62% 101.00 5 102.00 135 15.25
2017-04-06 2451 558312 482 56445163 102.00 102.00 100.00 101.50 0.50 -0.49% 100.50 2 101.50 184 15.17
2017-04-07 2451 1027094 823 103530994 101.00 102.00 99.90 102.00 0.50 0.49% 101.00 14 102.00 239 15.25
2017-04-10 2451 927815 592 93815033 102.00 102.00 100.00 101.50 0.50 -0.49% 101.00 172 101.50 23 15.17
2017-04-11 2451 1490472 886 152350877 102.00 103.00 100.50 103.00 1.50 1.48% 102.50 5 103.00 225 15.40
2017-04-12 2451 501108 391 50658408 103.00 103.00 100.00 101.00 2.00 -1.94% 100.50 15 101.00 59 15.10
2017-04-13 2451 351194 311 35239796 100.50 101.00 100.00 100.00 1.00 -0.99% 100.00 232 100.50 10 14.95
2017-04-14 2451 445451 302 44578300 100.00 101.00 98.50 100.00 0.00 0% 100.00 294 100.50 32 14.95
2017-04-17 2451 306590 218 30731144 100.00 101.00 100.00 100.00 0.00 0% 100.00 162 100.50 33 14.95
2017-04-18 2451 1091849 537 109995200 100.50 102.00 99.90 101.00 1.00 1% 100.50 14 101.00 156 15.10
2017-04-19 2451 864384 609 86520316 100.00 100.50 99.90 100.00 1.00 -0.99% 100.00 123 100.50 36 14.95
2017-04-20 2451 773415 539 76242922 99.50 99.50 97.00 99.40 0.60 -0.6% 99.20 6 99.40 3 14.86
2017-04-21 2451 580499 435 57694100 98.50 100.50 98.50 100.50 1.10 1.11% 100.00 1 100.50 3 15.02
2017-04-24 2451 203237 190 20130709 100.50 100.50 98.60 98.80 1.70 -1.69% 98.80 41 99.20 2 14.77
2017-04-25 2451 657019 490 66026819 99.50 101.50 98.80 101.50 2.70 2.73% 100.50 37 101.50 67 15.17
2017-04-26 2451 2092822 1441 216577575 102.50 104.50 102.00 104.00 2.50 2.46% 103.50 32 104.00 18 15.55
2017-04-27 2451 728656 507 75229739 104.50 104.50 102.50 102.50 1.50 -1.44% 102.50 51 103.00 4 15.32
2017-04-28 2451 288488 239 29632020 103.50 103.50 102.00 103.00 0.50 0.49% 102.50 55 103.00 24 15.40
2017-05-02 2451 733476 537 76219004 103.00 104.50 102.50 104.00 1.00 0.97% 104.00 5 104.50 84 15.55
2017-05-03 2451 231800 189 23853600 104.50 104.50 102.00 103.00 1.00 -0.96% 102.50 5 103.00 24 15.40
2017-05-04 2451 606500 409 62485500 103.00 104.00 101.50 103.50 0.50 0.49% 103.00 41 103.50 2 15.73
2017-05-05 2451 580728 429 59875846 102.50 104.00 102.00 104.00 0.50 0.48% 103.50 1 104.00 55 15.81
2017-05-08 2451 996222 795 99647100 104.00 104.00 98.00 99.20 4.80 -4.62% 99.20 10 99.50 1 15.08
2017-05-09 2451 492433 419 48735657 99.10 99.80 98.10 98.10 1.10 -1.11% 98.10 13 98.40 1 14.91
2017-05-10 2451 358283 328 35874883 98.10 101.00 98.10 100.50 2.40 2.45% 100.50 3 101.00 72 15.27
2017-05-11 2451 234254 222 23513554 99.90 101.00 99.60 101.00 0.50 0.5% 100.50 14 101.00 11 15.35
2017-05-12 2451 390201 274 39284301 101.50 101.50 100.00 101.00 0.00 0% 100.50 1 101.00 10 15.35
2017-05-15 2451 222648 187 22375892 100.50 101.00 100.00 100.00 1.00 -0.99% 100.00 239 100.50 42 15.20
2017-05-16 2451 482269 327 48380669 100.00 101.00 100.00 101.00 1.00 1% 100.00 16 101.00 49 15.35
2017-05-17 2451 388864 300 38933300 100.00 101.00 99.00 101.00 0.00 0% 100.50 16 101.00 62 15.35
2017-05-18 2451 576074 443 56689000 100.00 100.00 97.70 98.80 2.20 -2.18% 98.80 10 98.90 2 15.02
2017-05-19 2451 131550 135 13021573 99.40 99.40 98.60 98.80 0.00 0% 98.80 1 99.00 2 15.02
2017-05-22 2451 303539 283 30043465 98.80 99.50 98.50 99.10 0.30 0.3% 98.80 1 99.10 14 15.06
2017-05-23 2451 315920 303 31237480 98.60 99.40 98.60 98.90 0.20 -0.2% 98.90 6 99.10 1 15.03
2017-05-24 2451 1408278 977 142187437 100.00 102.00 99.50 100.50 1.60 1.62% 100.50 32 101.50 49 15.27
2017-05-25 2451 713466 529 72534566 101.50 102.00 101.00 102.00 1.50 1.49% 101.50 32 102.00 6 15.50
2017-05-26 2451 491239 390 49487400 103.00 103.00 100.00 100.00 2.00 -1.96% 100.00 1 100.50 24 15.20
2017-05-31 2451 1316921 551 134531542 100.00 103.00 99.50 103.00 3.00 3% 103.00 12 103.50 123 15.65
2017-06-01 2451 463419 369 47196819 102.50 102.50 101.00 101.50 1.50 -1.46% 101.50 2 102.00 38 15.43
2017-06-02 2451 551761 436 55876861 102.00 102.00 100.50 101.50 0.00 0% 101.00 31 101.50 19 15.43
2017-06-03 2451 117752 79 11892452 101.00 101.50 100.50 101.50 0.00 0% 101.00 15 101.50 76 15.43
2017-06-06 2451 187995 167 19134495 102.50 102.50 101.50 101.50 1.00 0% 101.50 84 102.00 119 15.43
2017-06-07 2451 223847 188 22693547 102.00 102.50 101.00 101.50 0.00 0% 101.00 42 101.50 3 15.43
2017-06-08 2451 551387 427 56654974 101.50 103.50 101.00 103.00 1.50 1.48% 102.50 45 103.00 28 15.65
2017-06-09 2451 551006 461 56043106 103.50 103.50 101.00 101.00 2.00 -1.94% 101.00 9 101.50 21 15.35
2017-06-12 2451 439200 349 43752600 99.80 100.00 99.10 99.50 1.50 -1.49% 99.50 22 99.90 21 15.12
2017-06-13 2451 226337 184 22613700 99.10 100.50 99.10 100.00 0.50 0.5% 99.80 4 100.00 3 15.20
2017-06-14 2451 1025691 860 104171282 100.50 103.00 99.50 103.00 3.00 3% 102.50 23 103.00 175 15.65
2017-06-15 2451 1129794 905 116315282 102.50 103.50 101.50 103.50 0.50 0.49% 103.00 2 103.50 37 15.73
2017-06-16 2451 1841729 644 190230087 103.50 103.50 102.00 103.50 0.00 0% 103.00 7 103.50 161 15.73
2017-06-19 2451 301781 243 31089943 103.50 103.50 102.50 103.50 0.00 0% 103.00 2 103.50 210 15.73
2017-06-20 2451 447090 363 46039680 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 48 103.00 8 15.58
2017-06-21 2451 642487 549 66037661 102.50 103.50 102.00 103.50 1.00 0.98% 103.00 5 103.50 100 15.73
2017-06-22 2451 493638 387 51190714 103.50 104.00 103.00 103.50 0.00 0% 103.50 48 104.00 95 15.73
2017-06-23 2451 367650 335 37841800 103.50 104.00 102.00 103.00 0.50 -0.48% 102.50 6 103.00 27 15.65
2017-06-26 2451 391899 367 40406044 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 54 103.50 33 15.73
2017-06-27 2451 317954 263 32806783 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 29 103.50 66 15.65
2017-06-28 2451 743826 438 75540834 101.00 102.50 101.00 101.50 1.50 -1.46% 101.50 98 102.00 26 15.43
2017-06-29 2451 575137 347 58973974 102.50 103.00 102.00 102.50 1.00 0.99% 102.50 23 103.00 95 15.58
2017-06-30 2451 1236443 768 125209121 101.00 102.00 101.00 102.00 0.50 -0.49% 101.50 20 102.00 39 15.50
2017-07-03 2451 1262747 609 120781279 96.00 96.10 95.00 95.20 0.00 -6.67% 95.20 30 95.30 22 14.47
2017-07-04 2451 494143 393 46900985 95.30 95.60 94.50 94.50 0.70 -0.74% 94.40 4 94.50 16 14.36
2017-07-05 2451 623300 499 58259248 94.50 94.80 92.70 94.00 0.50 -0.53% 93.70 1 94.00 27 14.29
2017-07-06 2451 423078 369 39466292 94.00 94.00 93.00 93.50 0.50 -0.53% 93.30 3 93.50 11 14.21
2017-07-07 2451 249997 236 23373215 93.50 93.90 93.10 93.70 0.20 0.21% 93.70 3 93.80 3 14.24
2017-07-10 2451 157539 130 14762549 94.00 94.00 93.30 93.40 0.30 -0.32% 93.40 18 93.70 6 14.19
2017-07-11 2451 248092 217 23450592 93.90 94.90 93.80 94.50 1.10 1.18% 94.50 2 94.60 63 14.36
2017-07-12 2451 416626 345 39353070 94.50 95.10 93.80 95.10 0.60 0.63% 95.00 1 95.10 2 14.45
2017-07-13 2451 275575 251 26212726 95.20 95.50 94.60 94.80 0.30 -0.32% 94.80 5 95.10 1 14.41
2017-07-14 2451 279577 206 26387126 95.20 95.30 94.10 94.40 0.40 -0.42% 94.40 4 94.50 6 14.35
2017-07-17 2451 229754 222 21532576 94.40 94.40 93.50 94.00 0.40 -0.42% 93.70 32 94.00 2 14.29
2017-07-18 2451 178343 168 16705342 94.00 94.00 93.30 93.60 0.40 -0.43% 93.60 24 93.80 1 14.22
2017-07-19 2451 440001 346 41107090 93.60 93.90 93.10 93.20 0.40 -0.43% 93.20 21 93.40 9 14.16
2017-07-20 2451 165500 147 15443099 93.50 93.50 93.10 93.20 0.00 0% 93.10 32 93.20 7 14.16
2017-07-21 2451 384743 248 35725046 93.20 93.30 92.70 92.70 0.50 -0.54% 92.60 23 92.70 15 14.09
2017-07-24 2451 209368 186 19383185 92.70 93.00 92.10 92.70 0.00 0% 92.50 3 92.70 19 14.09
2017-07-25 2451 238026 207 21922492 93.20 93.20 91.90 92.00 0.70 -0.76% 91.90 14 92.00 3 13.98
2017-07-26 2451 378641 302 34748092 92.00 92.60 91.10 91.10 0.90 -0.98% 91.10 5 91.30 2 13.84
2017-07-27 2451 616467 511 55904288 91.20 91.20 90.50 90.70 0.40 -0.44% 90.60 19 90.70 11 13.78
2017-07-28 2451 431387 341 38994459 91.00 91.10 90.00 90.00 0.70 -0.77% 89.90 14 90.00 34 13.68
2017-07-31 2451 808230 652 72112850 90.60 90.60 88.30 89.50 0.50 -0.56% 89.10 1 89.50 172 13.60
2017-08-01 2451 588569 511 52837794 89.70 90.00 89.50 89.80 0.30 0.34% 89.80 13 89.90 2 13.65
2017-08-02 2451 358625 321 32483008 91.10 91.10 90.30 90.70 0.90 1% 90.60 1 90.70 5 13.78
2017-08-03 2451 336100 273 30231129 90.50 90.50 89.50 89.80 0.90 -0.99% 89.80 26 90.00 111 13.59
2017-08-04 2451 706793 614 63622542 90.00 90.50 89.80 90.50 0.70 0.78% 90.30 1 90.50 4 13.69
2017-08-07 2451 590794 458 53229855 90.90 90.90 89.80 90.30 0.20 -0.22% 90.20 2 90.30 6 13.66
2017-08-08 2451 247624 218 22289120 90.10 90.60 89.90 90.00 0.30 -0.33% 89.90 23 90.00 25 13.62
2017-08-09 2451 491484 382 43977581 90.00 90.00 89.00 89.10 0.90 -1% 89.10 4 89.30 6 13.48
2017-08-10 2451 378961 291 33653808 89.10 89.40 88.30 88.90 0.20 -0.22% 88.80 9 89.00 11 13.45
2017-08-11 2451 449329 379 40002681 88.90 89.60 88.70 88.70 0.20 -0.22% 88.70 7 88.90 6 13.42
2017-08-14 2451 418230 315 37311416 89.90 89.90 88.70 88.70 0.00 0% 88.70 14 89.00 11 13.42
2017-08-15 2451 456523 439 40821106 89.50 89.80 88.90 89.50 0.80 0.9% 89.40 1 89.50 1 13.54
2017-08-16 2451 433973 385 38913082 89.50 90.10 89.10 89.50 0.00 0% 89.50 97 89.60 3 13.54
2017-08-17 2451 157700 127 14155507 89.50 89.90 89.50 89.80 0.30 0.34% 89.70 4 89.80 44 13.59
2017-08-18 2451 320110 282 28635789 89.80 89.80 89.10 89.30 0.50 -0.56% 89.30 3 89.40 5 13.51
2017-08-21 2451 313550 262 28128290 89.00 90.20 89.00 89.60 0.30 0.34% 89.50 6 89.60 5 13.56
2017-08-22 2451 394002 373 35374180 90.00 90.10 89.60 89.70 0.10 0.11% 89.70 19 89.80 53 13.57
2017-08-23 2451 314317 276 28220524 90.20 90.30 89.50 89.50 0.20 -0.22% 89.50 35 89.70 4 13.54
2017-08-24 2451 473637 425 42461230 89.50 90.00 89.30 89.80 0.30 0.34% 89.70 3 89.80 148 13.59
2017-08-25 2451 377827 342 33992589 90.10 90.20 89.60 90.00 0.20 0.22% 89.90 1 90.00 127 13.62
2017-08-28 2451 439506 415 39569938 90.50 90.50 89.80 90.00 0.00 0% 89.90 14 90.00 94 13.62
2017-08-29 2451 211908 208 19006620 90.00 90.00 89.50 89.80 0.20 -0.22% 89.70 15 89.80 16 13.59
2017-08-30 2451 584500 502 52530300 90.20 91.00 89.50 89.60 0.20 -0.22% 89.50 25 89.70 1 13.56
2017-08-31 2451 560248 323 50397243 89.80 90.40 89.70 90.00 0.40 0.45% 89.80 7 90.00 34 13.62
2017-09-01 2451 380066 351 34254551 90.90 90.90 89.80 89.80 0.20 -0.22% 89.80 17 89.90 3 13.59
2017-09-04 2451 318322 259 28592008 89.80 90.30 89.60 89.70 0.10 -0.11% 89.70 23 89.80 180 13.57
2017-09-05 2451 560698 401 50300969 90.10 90.10 89.50 89.60 0.10 -0.11% 89.60 9 89.80 54 13.56
2017-09-06 2451 486367 367 43461672 90.00 90.00 88.70 89.20 0.40 -0.45% 89.10 14 89.20 8 13.49
2017-09-07 2451 634500 579 56879900 89.80 90.30 89.10 89.40 0.20 0.22% 89.20 15 89.40 2 13.52
2017-09-08 2451 443080 391 39772889 90.00 90.20 89.50 89.80 0.40 0.45% 89.60 20 89.80 10 13.59
2017-09-11 2451 329111 310 29485765 90.40 90.40 89.40 89.50 0.30 -0.33% 89.40 16 89.50 122 13.54
2017-09-12 2451 535942 474 47715438 90.10 90.10 88.90 89.00 0.50 -0.56% 89.00 28 89.10 6 13.46
2017-09-13 2451 286385 248 25453265 89.60 89.60 88.70 88.80 0.20 -0.22% 88.70 43 88.80 1 13.43
2017-09-14 2451 507242 439 45110122 89.80 89.80 88.50 89.20 0.40 0.45% 89.00 7 89.30 6 13.49
2017-09-15 2451 1370277 817 121050090 89.30 89.40 88.00 88.00 1.20 -1.35% 88.00 27 88.40 1 13.31
2017-09-18 2451 672750 557 59965695 88.20 90.10 88.20 88.80 0.80 0.91% 88.80 20 89.00 72 13.43
2017-09-19 2451 531724 441 47422736 89.70 89.90 88.60 88.60 0.20 -0.23% 88.60 5 88.80 2 13.40
2017-09-20 2451 551969 430 49140843 89.50 89.50 88.50 88.80 0.20 0.23% 88.70 1 88.80 1 13.43
2017-09-21 2451 273131 260 24246459 88.80 89.50 88.50 88.80 0.00 0% 88.70 20 88.80 7 13.43
2017-09-22 2451 589607 490 52059078 88.80 89.00 88.00 88.10 0.70 -0.79% 88.10 15 88.20 16 13.33
2017-09-25 2451 690297 511 60119639 88.10 88.10 86.20 86.60 1.50 -1.7% 86.60 7 86.90 1 13.10
2017-09-26 2451 1350590 1142 115372475 86.50 86.80 84.60 84.80 1.80 -2.08% 84.80 16 84.90 14 12.83
2017-09-27 2451 712850 657 60736041 85.10 85.90 85.00 85.30 0.50 0.59% 85.20 3 85.30 7 12.90
2017-09-28 2451 704850 621 60140700 86.00 86.00 85.10 85.10 0.20 -0.23% 85.10 40 85.30 7 12.87
2017-09-29 2451 489593 400 41824436 85.10 85.70 85.00 85.70 0.60 0.71% 85.70 1 85.80 8 12.97
2017-09-30 2451 175348 145 15175040 86.20 86.90 86.20 86.60 0.90 1.05% 86.60 10 86.70 3 13.10
2017-10-02 2451 552192 441 48247534 87.00 87.90 87.00 87.70 1.10 1.27% 87.40 57 87.70 9 13.27
2017-10-03 2451 478499 385 42200060 88.10 88.70 88.00 88.00 0.30 0.34% 88.00 9 88.20 18 13.31
2017-10-05 2451 1104009 934 95563780 88.00 88.00 86.10 86.50 1.50 -1.7% 86.50 2 86.60 18 13.09
2017-10-06 2451 814021 700 70216018 86.50 86.80 86.00 86.70 0.20 0.23% 86.30 1 86.70 19 13.12
2017-10-11 2451 1760257 1171 153388192 86.90 88.20 85.60 88.10 1.40 1.61% 87.80 13 88.10 21 13.33
2017-10-12 2451 898451 776 78684139 88.60 88.70 87.20 87.90 0.20 -0.23% 87.60 9 87.90 4 13.30
2017-10-13 2451 934998 840 81491521 87.90 87.90 86.40 87.60 0.30 -0.34% 87.30 24 87.60 13 13.25
2017-10-16 2451 1101493 959 95678535 87.20 87.20 86.60 87.00 0.60 -0.68% 86.80 5 87.00 12 13.16
2017-10-17 2451 1461015 1210 125686094 87.00 87.00 85.80 85.90 1.10 -1.26% 85.90 27 86.00 81 13.00
2017-10-18 2451 929153 745 79841961 85.40 86.80 85.10 86.50 0.60 0.7% 86.40 7 86.50 4 13.09
2017-10-19 2451 534085 479 45858615 86.30 86.30 85.60 85.90 0.60 -0.69% 85.90 23 86.10 3 13.00
2017-10-20 2451 1444395 766 123702107 85.70 86.00 85.20 85.80 0.10 -0.12% 85.80 24 85.90 29 12.98
2017-10-23 2451 665801 572 57266544 86.50 86.50 85.70 86.00 0.20 0.23% 86.00 9 86.40 21 13.01
2017-10-24 2451 1354257 952 115800902 86.00 86.10 85.20 85.50 0.50 -0.58% 85.50 51 85.80 20 12.93
2017-10-25 2451 830242 719 71095712 85.90 86.20 85.30 85.90 0.40 0.47% 85.90 9 86.00 8 13.00
2017-10-26 2451 912012 819 78175727 86.00 86.40 85.50 85.50 0.40 -0.47% 85.50 180 85.80 2 12.93
2017-10-27 2451 938832 757 80679052 86.00 86.30 85.40 85.70 0.20 0.23% 85.60 23 86.00 6 12.97
2017-10-30 2451 596490 501 51287940 86.00 86.30 85.70 85.70 0.00 0% 85.70 25 86.10 20 12.97
2017-10-31 2451 656937 559 56350192 86.10 86.10 85.60 85.60 0.10 -0.12% 85.60 59 85.80 1 12.95
2017-11-01 2451 806344 623 69225384 86.00 86.30 85.60 86.30 0.70 0.82% 86.20 3 86.30 27 13.06
2017-11-02 2451 734446 631 62999456 86.10 86.20 85.60 85.90 0.40 -0.46% 85.80 37 85.90 1 13.00
2017-11-03 2451 927096 766 79187604 85.90 85.90 85.30 85.30 0.60 -0.7% 85.30 15 85.40 2 12.90
2017-11-06 2451 847190 732 72502540 85.70 86.20 85.30 86.00 0.70 0.82% 86.00 3 86.10 3 13.01
2017-11-07 2451 661703 580 57033808 86.30 86.60 86.00 86.40 0.40 0.47% 86.40 4 86.50 4 13.07
2017-11-08 2451 830519 687 71539984 86.50 86.50 86.00 86.00 0.40 -0.46% 86.00 42 86.10 1 13.01
2017-11-09 2451 992001 769 84935079 86.10 86.50 85.10 85.20 0.80 -0.93% 85.20 40 85.30 42 12.89
2017-11-10 2451 1488119 1007 125902236 85.10 85.10 84.20 84.50 0.70 -0.82% 84.50 75 84.70 1 11.82
2017-11-13 2451 1778680 1244 149315956 84.30 84.70 83.50 83.50 1.00 -1.18% 83.50 101 83.70 2 11.68
2017-11-14 2451 2279662 1683 190331698 83.10 85.80 83.00 85.20 1.70 2.04% 85.20 1 85.40 6 11.92
2017-11-15 2451 1891178 1504 158155030 84.30 84.60 83.10 84.30 0.90 -1.06% 84.30 13 84.40 5 11.79
2017-11-16 2451 1548574 1156 129521866 84.20 84.20 83.50 83.50 0.80 -0.95% 83.50 90 83.60 5 11.68
2017-11-17 2451 1640448 1419 136841500 84.10 84.10 83.10 83.30 0.20 -0.24% 83.30 30 83.40 1 11.65
2017-11-20 2451 1770138 1419 146482954 83.70 83.70 82.50 82.60 0.70 -0.84% 82.60 61 82.70 22 11.55
2017-11-21 2451 1811183 1379 149787089 82.90 83.10 82.30 82.70 0.10 0.12% 82.70 4 82.80 11 11.57
2017-11-22 2451 1654418 1256 137019631 83.00 83.00 82.60 82.80 0.10 0.12% 82.80 116 82.90 15 11.58
2017-11-23 2451 1374018 890 114250112 83.00 83.50 82.80 83.40 0.60 0.72% 83.40 1 83.50 50 11.66
2017-11-24 2451 1715708 1402 144993280 83.60 85.50 83.60 84.50 1.10 1.32% 84.40 203 84.50 18 11.82
2017-11-27 2451 1783807 1309 149752088 85.00 85.00 83.50 83.70 0.80 -0.95% 83.70 94 83.80 1 11.71
2017-11-28 2451 2960351 2235 245596875 83.70 83.90 82.60 82.60 1.10 -1.31% 82.60 133 82.80 1 11.55
2017-11-29 2451 1781498 1358 148168031 82.60 83.80 82.60 83.70 1.10 1.33% 83.60 2 83.70 15 11.71
2017-11-30 2451 24749841 3125 2073273270 83.00 85.30 83.00 83.70 0.00 0% 83.70 256 83.80 14 11.71
2017-12-01 2451 1930261 1412 163214985 83.70 85.00 83.60 85.00 1.30 1.55% 84.90 1 85.00 136 11.89
2017-12-04 2451 1778139 1210 149379876 85.00 85.50 83.40 83.50 1.50 -1.76% 83.50 147 83.60 46 11.68
2017-12-05 2451 1614856 1085 134144704 83.50 83.50 82.80 83.00 0.50 -0.6% 83.00 16 83.10 6 11.61
2017-12-06 2451 1226000 905 101518599 83.10 83.20 82.50 82.60 0.40 -0.48% 82.60 9 82.70 3 11.55
2017-12-07 2451 1485990 1096 122544371 82.70 83.10 82.00 82.00 0.60 -0.73% 82.00 158 82.20 1 11.47
2017-12-08 2451 2448727 1974 199625814 82.00 82.20 81.00 81.20 0.80 -0.98% 81.20 13 81.40 1 11.36
2017-12-11 2451 739261 595 60307602 81.20 81.90 81.20 81.50 0.30 0.37% 81.50 58 81.70 87 11.40
2017-12-12 2451 1217125 970 98744250 81.60 81.70 81.00 81.10 0.40 -0.49% 81.10 23 81.40 3 11.34
2017-12-13 2451 1631023 1124 131877572 81.00 81.10 80.60 80.60 0.50 -0.62% 80.60 46 80.90 9 11.27
2017-12-14 2451 1702626 1219 138015651 81.30 82.30 80.70 81.20 0.60 0.74% 81.00 10 81.20 12 11.36
2017-12-15 2451 4097296 1386 334622498 81.20 82.50 80.40 82.50 1.30 1.6% 82.40 19 82.50 56 11.54
2017-12-18 2451 1152178 967 94595145 82.40 82.70 81.70 81.90 0.60 -0.73% 81.90 18 82.00 16 11.45
2017-12-19 2451 1522584 1215 123365492 82.00 82.30 80.70 80.80 1.10 -1.34% 80.80 14 81.10 12 11.30
2017-12-20 2451 652460 463 52917735 81.00 81.40 80.80 81.10 0.30 0.37% 81.10 37 81.30 2 11.34
2017-12-21 2451 581590 445 47453337 81.70 81.90 81.20 81.50 0.40 0.49% 81.50 39 81.60 2 11.40
2017-12-22 2451 427945 353 34938744 81.60 81.90 81.50 81.60 0.10 0.12% 81.60 35 81.70 4 11.41
2017-12-25 2451 449186 268 36868927 82.00 82.30 81.90 82.10 0.50 0.61% 82.10 3 82.20 9 11.48
2017-12-26 2451 563565 361 46188583 82.30 82.30 81.80 81.90 0.20 -0.24% 81.90 2 82.00 6 11.45
2017-12-27 2451 432221 278 35414532 82.00 82.10 81.80 81.90 0.00 0% 81.90 57 82.00 7 11.45
2017-12-28 2451 367680 257 30236529 82.00 82.50 82.00 82.20 0.30 0.37% 82.20 4 82.30 1 11.50
2017-12-29 2451 468743 307 38690693 82.30 82.70 82.30 82.70 0.50 0.61% 82.60 11 82.70 5 11.57