矽創(8016)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　31.65
0
0%		32.15
0.5
1.58%		32.40
0.25
0.78%		33.00
0.6
1.85%		33.10
0.1
0.3%		 　32.75
-0.35
-1.06%		33.15
0.4
1.22%		33.25
0.1
0.3%		32.70
-0.55
-1.65%		31.70
-1
-3.06%		 　31.85
0.15
0.47%		34.05
2.2
6.91%		35.20
1.15
3.38%		 　　　　　　　　　　37.50
2.3
6.53%		39.10
1.6
4.27%		33.65
2 月38.55
-0.55
-1.41%		39.65
1.1
2.85%		39.05
-0.6
-1.51%		39.00
-0.05
-0.13%		 38.80
-0.2
-0.51%		39.60
0.8
2.06%		42.00
2.4
6.06%		43.25
1.25
2.98%		41.50
-1.75
-4.05%		 　41.70
0.2
0.48%		42.90
1.2
2.88%		44.20
1.3
3.03%		42.70
-1.5
-3.39%		41.85
-0.85
-1.99%		 　42.20
0.35
0.84%		42.00
-0.2
-0.47%		42.60
0.6
1.43%		41.60
-1
-2.35%		41.90
0.3
0.72%		 　　　41.30
-0.6
-1.43%		 41.44
3 月43.50
2.2
5.33%		43.05
-0.45
-1.03%		43.30
0.25
0.58%		 43.70
0.4
0.92%		43.70
0
0%		43.90
0.2
0.46%		43.30
-0.6
-1.37%		43.75
0.45
1.04%		 　42.05
-1.7
-3.89%		41.65
-0.4
-0.95%		41.85
0.2
0.48%		42.50
0.65
1.55%		42.30
-0.2
-0.47%		 　41.80
-0.5
-1.18%		43.05
1.25
2.99%		44.30
1.25
2.9%		44.55
0.25
0.56%		45.40
0.85
1.91%		 　44.70
-0.7
-1.54%		43.10
-1.6
-3.58%		42.40
-0.7
-1.62%		39.45
-2.95
-6.96%		40.00
0.55
1.39%		 42.81
4 月　39.00
-1
-2.5%		36.50
-2.5
-6.41%		 37.10
0.6
1.64%		38.25
1.15
3.1%		 　36.85
-1.4
-3.66%		37.75
0.9
2.44%		38.50
0.75
1.99%		38.65
0.15
0.39%		39.70
1.05
2.72%		 　39.00
-0.7
-1.76%		38.15
-0.85
-2.18%		37.45
-0.7
-1.83%		37.95
0.5
1.34%		37.00
-0.95
-2.5%		 　36.20
-0.8
-2.16%		36.45
0.25
0.69%		37.40
0.95
2.61%		36.70
-0.7
-1.87%		36.70
0
0%		 　37.35
0.65
1.77%		 37.65
5 月　39.70
2.35
6.29%		39.50
-0.2
-0.5%		39.60
0.1
0.25%		 　38.70
-0.9
-2.27%		40.70
2
5.17%		39.90
-0.8
-1.97%		39.25
-0.65
-1.63%		37.70
-1.55
-3.95%		 　37.45
-0.25
-0.66%		38.10
0.65
1.74%		37.60
-0.5
-1.31%		38.00
0.4
1.06%		36.20
-1.8
-4.74%		 　36.50
0.3
0.83%		37.30
0.8
2.19%		36.95
-0.35
-0.94%		36.20
-0.75
-2.03%		35.95
-0.25
-0.69%		 　36.90
0.95
2.64%		38.80
1.9
5.15%		38.30
-0.5
-1.29%		38.20
-0.1
-0.26%		37.96
6 月37.05
-1.15
-3.01%		 　34.80
-2.25
-6.07%		35.70
0.9
2.59%		36.25
0.55
1.54%		36.25
0
0%		35.40
-0.85
-2.34%		 　35.80
0.4
1.13%		35.45
-0.35
-0.98%		36.00
0.55
1.55%		36.80
0.8
2.22%		36.45
-0.35
-0.95%		 　37.40
0.95
2.61%		37.10
-0.3
-0.8%		37.20
0.1
0.27%		37.20
0
0%		36.85
-0.35
-0.94%		 　37.15
0.3
0.81%		36.20
-0.95
-2.56%		36.05
-0.15
-0.41%		34.30
-1.75
-4.85%		34.85
0.55
1.6%		 36.19
7 月　35.80
0.95
2.73%		35.90
0.1
0.28%		36.20
0.3
0.84%		35.75
-0.45
-1.24%		35.00
-0.75
-2.1%		 　35.25
0.25
0.71%		34.70
-0.55
-1.56%		35.20
0.5
1.44%		34.75
-0.45
-1.28%		35.00
0.25
0.72%		 　34.70
-0.3
-0.86%		34.90
0.2
0.58%		34.45
-0.45
-1.29%		34.65
0.2
0.58%		34.85
0.2
0.58%		 　34.05
-0.8
-2.3%		34.05
0
0%		33.85
-0.2
-0.59%		33.80
-0.05
-0.15%		34.50
0.7
2.07%		 　35.25
0.75
2.17%		35.30
0.05
0.14%		34.89
8 月35.90
0.6
1.7%		 37.05
1.15
3.2%		 　37.15
0.1
0.27%		36.70
-0.45
-1.21%		37.40
0.7
1.91%		38.30
0.9
2.41%		38.10
-0.2
-0.52%		 　38.10
0
0%		39.05
0.95
2.49%		38.70
-0.35
-0.9%		39.30
0.6
1.55%		39.40
0.1
0.25%		 　39.45
0.05
0.13%		38.70
-0.75
-1.9%		38.80
0.1
0.26%		39.40
0.6
1.55%		39.05
-0.35
-0.89%		 　38.45
-0.6
-1.54%		37.60
-0.85
-2.21%		39.80
2.2
5.85%		40.00
0.2
0.5%		42.35
2.35
5.88%		38.48
9 月 　43.50
1.15
2.72%		42.75
-0.75
-1.72%		43.50
0.75
1.75%		42.60
-0.9
-2.07%		42.70
0.1
0.23%		 　43.10
0.4
0.94%		43.30
0.2
0.46%		44.40
1.1
2.54%		43.20
-1.2
-2.7%		42.35
-0.85
-1.97%		 　42.50
0.15
0.35%		42.95
0.45
1.06%		42.65
-0.3
-0.7%		43.95
1.3
3.05%		43.50
-0.45
-1.02%		 　43.50
0
0%		42.40
-1.1
-2.53%		42.55
0.15
0.35%		42.30
-0.25
-0.59%		42.10
-0.2
-0.47%		 42.98
10 月42.70
0.6
1.43%		42.30
-0.4
-0.94%		42.00
-0.3
-0.71%		42.15
0.15
0.36%		42.55
0.4
0.95%		 　41.20
-1.35
-3.17%		41.45
0.25
0.61%		 41.05
-0.4
-0.97%		40.70
-0.35
-0.85%		 　40.45
-0.25
-0.61%		40.60
0.15
0.37%		41.10
0.5
1.23%		41.40
0.3
0.73%		40.50
-0.9
-2.17%		 　40.00
-0.5
-1.23%		40.05
0.05
0.13%		40.30
0.25
0.62%		39.60
-0.7
-1.74%		37.30
-2.3
-5.81%		 　35.70
-1.6
-4.29%		37.10
1.4
3.92%		36.65
-0.45
-1.21%		40.19
11 月37.45
0.8
2.18%		37.90
0.45
1.2%		 　36.55
-1.35
-3.56%		37.00
0.45
1.23%		37.45
0.45
1.22%		37.10
-0.35
-0.93%		37.35
0.25
0.67%		 　37.35
0
0%		36.60
-0.75
-2.01%		36.60
0
0%		36.80
0.2
0.55%		36.60
-0.2
-0.54%		 　36.05
-0.55
-1.5%		36.05
0
0%		35.75
-0.3
-0.83%		35.75
0
0%		37.00
1.25
3.5%		 　37.55
0.55
1.49%		37.80
0.25
0.67%		37.05
-0.75
-1.98%		37.20
0.15
0.4%		37.95
0.75
2.02%		 36.97
12 月　　37.75
-0.2
-0.53%		38.40
0.65
1.72%		38.35
-0.05
-0.13%		37.85
-0.5
-1.3%		38.75
0.9
2.38%		 　38.50
-0.25
-0.65%		37.40
-1.1
-2.86%		37.50
0.1
0.27%		37.80
0.3
0.8%		38.10
0.3
0.79%		 　37.25
-0.85
-2.23%		37.30
0.05
0.13%		38.60
1.3
3.49%		39.20
0.6
1.55%		38.20
-1
-2.55%		38.30
0.1
0.26%		 37.60
-0.7
-1.83%		38.15
0.55
1.46%		38.00
-0.15
-0.39%		38.30
0.3
0.79%		38.75
0.45
1.17%		　　　38.06

說明:最高漲幅:6.91%最低跌幅:-6.96% 最高價:45.40最低價:31.65平均價:38.6,灰色底表示週末,漲159天(107.4)元,跌135天(-98.8)元,平盤15天
7%=3,6%=5,5%=5,4%=3,3%=25,2%=32,1%=55,0%=46,-0%=1,-1%=2,-2%=4,-3%=9,-4%=11,-5%=13,-6%=41,-7%=54,

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
2012-01-02 8016 228571 138 7306177 32.75 32.80 31.55 31.65 1.15 0% 31.65 10 31.75 6 11.81
2012-01-03 8016 239700 139 7716550 32.00 32.50 32.00 32.15 0.50 1.58% 32.15 1 32.20 12 12.00
2012-01-04 8016 517756 349 17026292 32.30 33.45 32.30 32.40 0.25 0.78% 32.40 6 32.70 4 12.09
2012-01-05 8016 448133 286 14841418 32.80 33.35 32.55 33.00 0.60 1.85% 33.00 5 33.15 35 12.31
2012-01-06 8016 452700 316 15020566 33.20 33.65 32.80 33.10 0.10 0.3% 33.05 19 33.15 2 12.35
2012-01-09 8016 325648 159 10682673 33.50 33.50 32.60 32.75 0.35 -1.06% 32.75 5 32.80 1 12.22
2012-01-10 8016 427723 310 14196109 32.90 33.80 32.75 33.15 0.40 1.22% 33.10 2 33.15 1 12.37
2012-01-11 8016 878500 470 29309497 33.15 33.75 33.10 33.25 0.10 0.3% 33.20 23 33.30 7 12.41
2012-01-12 8016 416785 298 13824666 33.40 33.50 32.70 32.70 0.55 -1.65% 32.65 1 32.70 1 12.20
2012-01-13 8016 885136 517 28392902 32.85 33.20 31.65 31.70 1.00 -3.06% 31.70 11 31.75 2 11.83
2012-01-16 8016 356480 215 11395888 32.00 32.25 31.70 31.85 0.15 0.47% 31.85 2 31.90 2 11.88
2012-01-17 8016 1572605 745 52877586 32.00 34.05 32.00 34.05 2.20 6.91% 34.05 64 0.00 0 12.71
2012-01-18 8016 2504964 1291 87845790 34.10 35.95 34.10 35.20 1.15 3.38% 35.20 4 35.25 10 13.13
2012-01-30 8016 2201246 949 82278768 37.40 37.65 36.80 37.50 2.30 6.53% 37.45 1 37.50 16 13.99
2012-01-31 8016 3019461 1427 117150130 38.20 39.70 37.10 39.10 1.60 4.27% 39.05 18 39.10 6 14.59
2012-02-01 8016 1962185 978 76730688 39.10 39.75 38.35 38.55 0.55 -1.41% 38.55 20 38.60 5 14.38
2012-02-02 8016 3284069 1560 130142673 39.80 40.50 38.80 39.65 1.10 2.85% 39.65 3 39.70 3 14.79
2012-02-03 8016 1911342 1059 75212099 39.60 39.90 38.60 39.05 0.60 -1.51% 39.00 45 39.15 3 14.57
2012-02-04 8016 1159827 600 45692453 39.80 39.80 39.00 39.00 0.05 -0.13% 39.00 37 39.05 10 14.55
2012-02-06 8016 1576234 923 61261626 39.20 39.40 38.30 38.80 0.20 -0.51% 38.80 13 39.00 37 14.48
2012-02-07 8016 2487561 1329 99722551 39.00 41.00 38.80 39.60 0.80 2.06% 39.60 37 40.00 35 14.78
2012-02-08 8016 3006881 1513 123598117 40.95 42.00 40.10 42.00 2.40 6.06% 41.95 1 42.00 56 15.67
2012-02-09 8016 4765662 2301 208443986 42.95 44.70 42.90 43.25 1.25 2.98% 43.20 17 43.30 3 16.14
2012-02-10 8016 2862500 1483 119576396 43.50 43.50 41.00 41.50 1.75 -4.05% 41.40 10 41.50 21 15.49
2012-02-13 8016 2369524 1183 97913191 41.10 42.30 40.25 41.70 0.20 0.48% 41.65 5 41.70 3 15.56
2012-02-14 8016 6407800 2673 277314214 41.70 44.00 41.70 42.90 1.20 2.88% 42.85 43 42.90 10 16.01
2012-02-15 8016 4869912 2533 214528345 42.90 45.00 42.55 44.20 1.30 3.03% 44.15 14 44.20 21 16.49
2012-02-16 8016 6242737 3329 279370917 44.90 47.00 42.10 42.70 1.50 -3.39% 42.60 1 42.70 26 15.93
2012-02-17 8016 1989555 1178 84363275 43.30 43.80 41.30 41.85 0.85 -1.99% 41.80 47 42.00 3 15.62
2012-02-20 8016 1189347 687 50103405 42.00 42.60 41.25 42.20 0.35 0.84% 42.20 26 42.40 9 15.75
2012-02-21 8016 1157735 653 48591420 42.25 42.70 41.35 42.00 0.20 -0.47% 41.95 1 42.00 1 15.67
2012-02-22 8016 1288608 746 54831673 41.50 42.95 41.50 42.60 0.60 1.43% 42.50 1 42.60 2 15.90
2012-02-23 8016 1252543 714 52780376 42.95 42.95 41.60 41.60 1.00 -2.35% 41.55 19 41.70 7 15.52
2012-02-24 8016 1499810 842 63429625 42.90 42.90 41.60 41.90 0.30 0.72% 41.90 3 42.10 10 15.63
2012-02-29 8016 1139247 631 47285198 41.90 42.60 41.15 41.30 0.60 -1.43% 41.30 14 41.35 2 15.41
2012-03-01 8016 2946340 1639 126294715 41.70 43.60 41.70 43.50 2.20 5.33% 43.45 10 43.50 8 16.23
2012-03-02 8016 2160675 1106 94285125 44.30 44.45 43.00 43.05 0.45 -1.03% 43.05 6 43.30 11 16.06
2012-03-03 8016 1402938 776 60863672 43.40 43.80 43.05 43.30 0.25 0.58% 43.30 36 43.40 1 16.16
2012-03-05 8016 3793903 1958 166621328 43.05 44.50 42.50 43.70 0.40 0.92% 43.70 15 43.80 12 16.31
2012-03-06 8016 2608951 1443 111952903 43.80 44.25 41.60 43.70 0.00 0% 43.65 18 43.70 9 16.31
2012-03-07 8016 1978880 1070 86035681 42.60 43.90 42.60 43.90 0.20 0.46% 43.85 15 43.90 46 16.38
2012-03-08 8016 1884085 858 82160106 44.00 44.10 43.25 43.30 0.60 -1.37% 43.30 24 43.40 20 16.16
2012-03-09 8016 2780838 1405 123148893 44.00 44.80 43.70 43.75 0.45 1.04% 43.75 30 43.90 2 16.32
2012-03-12 8016 1914499 960 82257253 44.20 44.30 42.00 42.05 1.70 -3.89% 42.05 22 42.10 6 15.69
2012-03-13 8016 1730109 882 72196273 42.50 42.60 41.45 41.65 0.40 -0.95% 41.65 26 41.70 4 15.54
2012-03-14 8016 1297761 701 54839016 42.10 42.80 41.85 41.85 0.20 0.48% 41.85 15 42.00 5 15.62
2012-03-15 8016 1037143 577 44058873 42.00 42.70 41.85 42.50 0.65 1.55% 42.45 1 42.55 2 15.86
2012-03-16 8016 1048154 586 44825900 42.85 43.30 42.15 42.30 0.20 -0.47% 42.30 19 42.45 15 15.78
2012-03-19 8016 746550 416 31437084 42.40 42.75 41.80 41.80 0.50 -1.18% 41.80 5 41.85 1 15.60
2012-03-20 8016 2083495 801 88666485 42.30 43.30 42.00 43.05 1.25 2.99% 43.05 46 43.10 106 16.06
2012-03-21 8016 8937675 4335 399542311 43.50 45.65 43.50 44.30 1.25 2.9% 44.30 124 44.50 3 16.53
2012-03-22 8016 3396793 1738 151039184 44.50 44.90 43.50 44.55 0.25 0.56% 44.55 7 44.60 7 16.62
2012-03-23 8016 4130599 2366 187776436 44.55 45.95 44.00 45.40 0.85 1.91% 45.35 46 45.45 2 16.94
2012-03-26 8016 1952451 1196 88023968 45.40 45.90 44.50 44.70 0.70 -1.54% 44.70 21 44.90 10 16.68
2012-03-27 8016 1804599 1071 79100314 45.05 45.20 43.00 43.10 1.60 -3.58% 43.10 3 43.25 1 16.08
2012-03-28 8016 1244391 747 53326426 43.50 43.65 42.40 42.40 0.70 -1.62% 42.40 19 42.75 5 15.82
2012-03-29 8016 3281138 1632 131934226 42.00 42.00 39.45 39.45 2.95 -6.96% 0.00 0 39.45 141 14.72
2012-03-30 8016 1216667 786 47971030 39.45 40.20 38.10 40.00 0.55 1.39% 40.00 16 40.05 2 16.13
2012-04-02 8016 669556 410 26408836 40.50 40.50 38.75 39.00 1.00 -2.5% 39.00 1 39.15 3 15.73
2012-04-03 8016 1784255 914 66677680 39.30 39.60 36.30 36.50 2.50 -6.41% 36.45 2 36.50 18 14.72
2012-04-05 8016 1234744 672 44138350 35.00 37.15 34.30 37.10 0.60 1.64% 37.10 4 37.15 10 14.96
2012-04-06 8016 1181218 673 44751287 37.10 38.45 37.00 38.25 1.15 3.1% 38.20 41 38.25 6 15.42
2012-04-09 8016 574101 359 21332905 37.00 37.75 36.70 36.85 1.40 -3.66% 36.80 29 36.85 1 14.86
2012-04-10 8016 717219 419 26965677 37.50 38.00 37.20 37.75 0.90 2.44% 37.50 3 37.75 14 15.22
2012-04-11 8016 1032389 599 39502266 37.75 38.60 37.40 38.50 0.75 1.99% 38.40 3 38.50 12 15.52
2012-04-12 8016 1185604 670 46070270 38.60 39.50 38.20 38.65 0.15 0.39% 38.65 62 38.70 1 15.58
2012-04-13 8016 2343565 1272 92998774 39.45 40.30 39.10 39.70 1.05 2.72% 39.65 19 39.75 1 16.01
2012-04-16 8016 799899 585 31279192 39.00 39.70 38.60 39.00 0.70 -1.76% 39.00 4 39.25 1 15.73
2012-04-17 8016 743757 403 28673777 39.40 39.45 37.95 38.15 0.85 -2.18% 38.15 8 38.50 5 15.38
2012-04-18 8016 1013020 542 38391348 39.00 39.00 37.40 37.45 0.70 -1.83% 37.45 16 37.50 18 15.10
2012-04-19 8016 1192041 577 45351745 37.45 38.70 37.00 37.95 0.50 1.34% 37.90 3 37.95 1 15.30
2012-04-20 8016 835495 422 31317715 37.95 38.30 36.65 37.00 0.95 -2.5% 37.00 12 37.05 40 14.92
2012-04-23 8016 711202 416 25895582 37.00 37.20 35.90 36.20 0.80 -2.16% 36.15 3 36.20 10 14.60
2012-04-24 8016 490450 358 17949951 36.20 37.20 36.20 36.45 0.25 0.69% 36.45 3 36.50 1 14.70
2012-04-25 8016 637280 388 23691667 37.00 37.80 36.60 37.40 0.95 2.61% 37.40 4 37.50 3 15.08
2012-04-26 8016 834291 464 31151728 37.80 38.10 36.20 36.70 0.70 -1.87% 36.70 11 36.75 1 14.80
2012-04-27 8016 727719 408 26888442 37.30 37.60 36.50 36.70 0.00 0% 36.70 7 36.80 1 14.80
2012-04-30 8016 424253 259 15750761 37.00 37.40 36.80 37.35 0.65 1.77% 37.30 19 37.35 1 13.34
2012-05-02 8016 1485253 851 57858992 37.60 39.85 37.60 39.70 2.35 6.29% 39.70 3 39.75 4 14.18
2012-05-03 8016 735314 420 28957288 39.60 39.70 39.15 39.50 0.20 -0.5% 39.40 4 39.50 12 14.11
2012-05-04 8016 1168536 607 46526003 39.50 40.20 39.00 39.60 0.10 0.25% 39.60 4 39.70 1 14.14
2012-05-07 8016 460200 278 17795909 38.85 39.00 38.40 38.70 0.90 -2.27% 38.70 10 38.80 1 13.82
2012-05-08 8016 2312284 1216 93187451 39.00 41.00 38.70 40.70 2.00 5.17% 40.65 11 40.70 42 14.54
2012-05-09 8016 843476 470 33879745 40.40 40.50 39.80 39.90 0.80 -1.97% 39.85 3 39.90 5 14.25
2012-05-10 8016 756331 444 29704991 40.00 40.00 38.80 39.25 0.65 -1.63% 39.20 1 39.25 2 14.02
2012-05-11 8016 719746 450 27468184 38.90 39.20 37.60 37.70 1.55 -3.95% 37.70 6 37.80 4 13.46
2012-05-14 8016 749557 435 28179986 38.00 38.20 37.20 37.45 0.25 -0.66% 37.40 11 37.55 73 13.38
2012-05-15 8016 452249 251 17005172 37.00 38.10 36.65 38.10 0.65 1.74% 38.00 4 38.10 27 13.61
2012-05-16 8016 467001 238 17587886 37.90 38.00 37.50 37.60 0.50 -1.31% 37.60 7 37.65 4 13.43
2012-05-17 8016 538100 279 20290915 38.00 38.10 37.40 38.00 0.40 1.06% 37.95 5 38.00 3 13.57
2012-05-18 8016 945707 517 34722245 37.30 37.50 36.15 36.20 1.80 -4.74% 36.20 28 36.30 3 12.93
2012-05-21 8016 603098 279 22039776 36.50 36.80 36.25 36.50 0.30 0.83% 36.50 17 36.55 3 13.04
2012-05-22 8016 408339 256 15180294 37.10 37.50 36.85 37.30 0.80 2.19% 37.30 2 37.35 6 13.32
2012-05-23 8016 263616 159 9725958 37.20 37.20 36.55 36.95 0.35 -0.94% 36.95 14 37.00 3 13.20
2012-05-24 8016 353031 223 12998066 37.10 37.65 36.20 36.20 0.75 -2.03% 36.15 2 36.45 1 12.93
2012-05-25 8016 337821 202 12205967 36.70 36.80 35.90 35.95 0.25 -0.69% 35.95 19 36.05 6 12.84
2012-05-28 8016 235149 156 8568119 36.00 36.95 35.95 36.90 0.95 2.64% 36.80 9 36.90 3 13.18
2012-05-29 8016 898205 506 34348613 37.60 38.85 37.00 38.80 1.90 5.15% 38.70 3 38.80 3 13.86
2012-05-30 8016 328144 219 12559714 38.60 38.60 38.10 38.30 0.50 -1.29% 38.25 5 38.30 1 13.68
2012-05-31 8016 415000 249 15763350 38.00 38.40 37.75 38.20 0.10 -0.26% 38.20 14 38.30 6 13.64
2012-06-01 8016 435711 245 16429241 38.20 38.35 37.00 37.05 1.15 -3.01% 37.05 14 37.20 2 13.23
2012-06-04 8016 1085998 510 37661176 35.50 35.80 34.50 34.80 2.25 -6.07% 34.80 2 34.85 3 12.43
2012-06-05 8016 411806 252 14665752 35.45 36.10 35.05 35.70 0.90 2.59% 35.40 1 35.70 3 12.75
2012-06-06 8016 382991 247 13902471 36.25 36.70 35.80 36.25 0.55 1.54% 36.20 16 36.25 7 12.95
2012-06-07 8016 445353 237 16255072 37.00 37.00 35.90 36.25 0.00 0% 36.05 1 36.25 2 12.95
2012-06-08 8016 283000 171 10119200 36.00 36.40 35.35 35.40 0.85 -2.34% 35.40 1 35.65 1 12.64
2012-06-11 8016 253182 160 9068615 36.00 36.15 35.65 35.80 0.40 1.13% 35.75 1 35.80 5 12.79
2012-06-12 8016 176000 113 6232850 35.50 35.75 35.20 35.45 0.35 -0.98% 35.40 5 35.50 1 12.66
2012-06-13 8016 293386 169 10496967 35.60 36.10 35.50 36.00 0.55 1.55% 36.00 20 36.05 1 12.86
2012-06-14 8016 798100 463 29451979 36.30 37.35 35.80 36.80 0.80 2.22% 36.75 1 36.80 9 13.14
2012-06-15 8016 880366 454 32605368 37.15 37.50 36.45 36.45 0.35 -0.95% 36.45 40 36.80 2 13.02
2012-06-18 8016 509574 308 19049900 37.50 37.70 37.05 37.40 0.95 2.61% 37.40 4 37.50 10 13.36
2012-06-19 8016 247445 164 9193956 37.50 37.50 37.00 37.10 0.30 -0.8% 37.10 5 37.20 5 13.25
2012-06-20 8016 396399 277 14724570 37.20 37.40 36.80 37.20 0.10 0.27% 37.20 1 37.25 2 13.29
2012-06-21 8016 207578 134 7690899 37.30 37.35 36.90 37.20 0.00 0% 37.10 2 37.20 2 13.29
2012-06-22 8016 183019 126 6744203 36.80 37.20 36.50 36.85 0.35 -0.94% 36.85 5 37.00 17 13.16
2012-06-25 8016 420973 191 15653298 36.85 37.35 36.85 37.15 0.30 0.81% 37.10 4 37.15 3 13.27
2012-06-26 8016 297782 214 10866688 37.10 37.10 36.20 36.20 0.95 -2.56% 36.20 26 36.40 1 12.93
2012-06-27 8016 944741 447 34281923 36.30 36.55 36.05 36.05 0.15 -0.41% 36.05 22 36.20 4 12.88
2012-06-28 8016 523063 320 18104507 34.70 34.85 34.30 34.30 0.00 -4.85% 34.30 8 34.40 2 12.25
2012-06-29 8016 277032 167 9592764 34.60 34.95 34.40 34.85 0.55 1.6% 34.80 19 34.90 9 12.45
2012-07-02 8016 535515 266 18895211 35.00 35.80 34.90 35.80 0.95 2.73% 35.80 12 35.85 13 12.79
2012-07-03 8016 1065576 471 38218112 35.80 36.20 35.40 35.90 0.10 0.28% 35.85 8 35.90 19 12.82
2012-07-04 8016 1047427 486 38011240 36.50 36.90 35.85 36.20 0.30 0.84% 36.20 24 36.25 14 12.93
2012-07-05 8016 588501 333 21151810 36.50 36.50 35.60 35.75 0.45 -1.24% 35.70 6 35.75 7 12.77
2012-07-06 8016 761248 380 26661504 36.00 36.00 34.30 35.00 0.75 -2.1% 34.95 2 35.00 19 12.50
2012-07-09 8016 296421 198 10368405 34.60 35.35 34.60 35.25 0.25 0.71% 35.20 5 35.25 4 12.59
2012-07-10 8016 575090 277 20166709 35.45 35.50 34.60 34.70 0.55 -1.56% 34.70 9 34.85 1 12.39
2012-07-11 8016 474722 245 16705820 34.70 35.35 34.60 35.20 0.50 1.44% 35.15 21 35.20 3 12.57
2012-07-12 8016 357000 187 12502850 35.35 35.45 34.75 34.75 0.45 -1.28% 34.75 2 34.90 9 12.41
2012-07-13 8016 487045 260 17028415 34.60 35.35 34.60 35.00 0.25 0.72% 35.00 10 35.05 10 12.50
2012-07-16 8016 329460 173 11519104 35.45 35.45 34.70 34.70 0.30 -0.86% 34.65 15 34.70 3 12.39
2012-07-17 8016 382359 220 13280886 34.60 35.15 34.55 34.90 0.20 0.58% 34.90 9 34.95 18 12.46
2012-07-18 8016 221841 148 7686688 35.00 35.05 34.45 34.45 0.45 -1.29% 34.45 2 34.50 2 12.30
2012-07-19 8016 229759 161 7975884 34.90 34.90 34.60 34.65 0.20 0.58% 34.65 9 34.70 9 12.38
2012-07-20 8016 683019 394 24022008 35.10 35.50 34.85 34.85 0.20 0.58% 34.85 10 35.00 9 12.45
2012-07-23 8016 462300 246 15815840 34.50 34.75 34.00 34.05 0.80 -2.3% 34.05 19 34.30 3 12.16
2012-07-24 8016 369223 250 12482447 34.05 34.10 33.55 34.05 0.00 0% 34.05 7 34.10 10 12.16
2012-07-25 8016 221071 134 7532505 34.00 34.30 33.85 33.85 0.20 -0.59% 33.85 6 33.90 5 12.09
2012-07-26 8016 286856 192 9750682 34.50 34.50 33.70 33.80 0.05 -0.15% 33.80 7 33.90 2 12.07
2012-07-27 8016 488342 285 16803745 34.40 34.60 34.05 34.50 0.70 2.07% 34.50 3 34.60 3 12.32
2012-07-30 8016 827726 413 29195279 35.00 35.85 34.80 35.25 0.75 2.17% 35.20 1 35.25 3 12.59
2012-07-31 8016 329961 200 11642572 35.80 35.80 34.80 35.30 0.05 0.14% 35.25 16 35.30 5 12.61
2012-08-01 8016 1226825 599 44057966 35.00 36.20 35.00 35.90 0.60 1.7% 35.90 14 35.95 5 12.82
2012-08-03 8016 2447160 1236 89942570 35.90 37.25 35.80 37.05 1.15 3.2% 37.05 9 37.10 24 13.23
2012-08-06 8016 2776153 1399 105599780 38.40 38.80 37.10 37.15 0.10 0.27% 37.15 18 37.20 1 13.27
2012-08-07 8016 1013250 522 37350184 37.05 37.40 36.50 36.70 0.45 -1.21% 36.70 8 36.75 2 13.11
2012-08-08 8016 3083204 1402 114830825 36.95 37.90 36.00 37.40 0.70 1.91% 37.40 13 37.45 2 13.36
2012-08-09 8016 3630095 1725 138428369 37.90 38.55 37.65 38.30 0.90 2.41% 38.20 35 38.30 2 13.68
2012-08-10 8016 1265201 702 48280757 38.50 38.50 37.90 38.10 0.20 -0.52% 38.05 31 38.10 11 13.61
2012-08-13 8016 1080824 597 41304732 38.10 38.80 37.75 38.10 0.00 0% 38.10 45 38.20 3 13.61
2012-08-14 8016 4949500 1953 193606073 38.20 39.70 38.20 39.05 0.95 2.49% 39.05 23 39.10 1 13.95
2012-08-15 8016 1238504 602 48100556 39.05 39.30 38.50 38.70 0.35 -0.9% 38.70 3 38.80 10 13.82
2012-08-16 8016 1996451 842 78033030 38.70 39.30 38.70 39.30 0.60 1.55% 39.25 15 39.35 11 14.04
2012-08-17 8016 1216448 553 47758507 39.40 39.60 39.00 39.40 0.10 0.25% 39.20 1 39.40 22 14.07
2012-08-20 8016 1136828 540 44777793 39.40 39.65 39.10 39.45 0.05 0.13% 39.40 9 39.45 7 14.09
2012-08-21 8016 2069990 877 80752863 39.60 39.75 38.50 38.70 0.75 -1.9% 38.70 9 38.80 17 13.82
2012-08-22 8016 745800 404 29034629 39.20 39.20 38.80 38.80 0.10 0.26% 38.80 41 38.90 1 13.86
2012-08-23 8016 1127759 615 44179150 38.90 39.40 38.80 39.40 0.60 1.55% 39.40 22 39.45 26 14.07
2012-08-24 8016 714675 423 28051322 39.10 39.50 39.05 39.05 0.35 -0.89% 39.05 30 39.10 2 13.51
2012-08-27 8016 619633 343 24034192 39.25 39.40 38.45 38.45 0.60 -1.54% 38.40 18 38.45 2 13.30
2012-08-28 8016 705761 417 26812329 38.45 38.45 37.60 37.60 0.85 -2.21% 37.60 38 37.70 2 13.01
2012-08-29 8016 2474845 1269 96537460 37.60 40.00 37.40 39.80 2.20 5.85% 39.75 48 39.80 17 13.77
2012-08-30 8016 3321485 1837 134334550 40.10 40.85 39.85 40.00 0.20 0.5% 40.00 66 40.10 9 13.84
2012-08-31 8016 4868495 2410 202737407 39.80 42.70 39.70 42.35 2.35 5.88% 42.30 6 42.35 18 14.65
2012-09-03 8016 4046950 2078 176899370 43.00 44.30 42.70 43.50 1.15 2.72% 43.50 23 43.55 1 15.05
2012-09-04 8016 1563828 953 67214126 43.05 43.50 42.60 42.75 0.75 -1.72% 42.70 27 42.75 5 14.79
2012-09-05 8016 2392131 1324 104149363 42.55 44.00 42.55 43.50 0.75 1.75% 43.45 8 43.50 64 15.05
2012-09-06 8016 1642794 973 70178525 43.70 43.70 41.80 42.60 0.90 -2.07% 42.55 5 42.60 16 14.74
2012-09-07 8016 1810576 975 77592029 43.30 43.30 42.15 42.70 0.10 0.23% 42.70 1 42.90 6 14.78
2012-09-10 8016 1126330 651 48816467 43.70 43.80 43.00 43.10 0.40 0.94% 43.05 3 43.10 4 14.91
2012-09-11 8016 1648528 1014 72138857 44.00 44.40 43.20 43.30 0.20 0.46% 43.25 9 43.35 12 14.98
2012-09-12 8016 3110465 1749 137357041 43.70 44.80 43.25 44.40 1.10 2.54% 44.40 11 44.45 11 15.36
2012-09-13 8016 1719120 1001 74729643 44.25 44.35 42.80 43.20 1.20 -2.7% 43.20 13 43.35 2 14.95
2012-09-14 8016 2554207 1353 109418449 43.80 43.80 42.30 42.35 0.85 -1.97% 42.30 31 42.35 1 14.65
2012-09-17 8016 687170 450 29149473 42.10 42.65 42.10 42.50 0.15 0.35% 42.50 4 42.55 1 14.71
2012-09-18 8016 1293940 726 55868175 42.40 43.60 42.40 42.95 0.45 1.06% 42.90 5 43.00 16 14.86
2012-09-19 8016 894336 540 38007912 43.35 43.35 42.20 42.65 0.30 -0.7% 42.65 30 42.70 7 14.76
2012-09-20 8016 4280943 2048 187670451 43.00 44.35 42.65 43.95 1.30 3.05% 43.95 62 44.00 54 15.21
2012-09-21 8016 1738561 860 76450900 44.50 44.50 43.50 43.50 0.45 -1.02% 43.50 20 43.70 20 15.05
2012-09-24 8016 1424153 705 62505543 43.50 44.20 43.50 43.50 0.00 0% 43.50 33 43.70 1 15.05
2012-09-25 8016 1885024 979 80276314 43.50 43.60 42.15 42.40 1.10 -2.53% 42.35 10 42.40 5 14.67
2012-09-26 8016 1793883 846 76562591 41.70 43.30 41.70 42.55 0.15 0.35% 42.55 3 42.60 3 14.72
2012-09-27 8016 1922768 1146 81231288 42.60 42.60 41.95 42.30 0.25 -0.59% 42.30 4 42.45 1 14.64
2012-09-28 8016 2469722 1227 102884994 42.55 42.55 41.00 42.10 0.20 -0.47% 41.85 2 42.20 47 14.57
2012-10-01 8016 1303092 579 54782709 41.90 42.75 41.20 42.70 0.60 1.43% 42.60 5 42.70 8 14.78
2012-10-02 8016 619758 385 26334722 43.00 43.00 42.10 42.30 0.40 -0.94% 42.25 6 42.40 1 14.64
2012-10-03 8016 925640 478 39197647 42.10 42.70 41.95 42.00 0.30 -0.71% 42.00 5 42.20 11 14.53
2012-10-04 8016 1083714 554 45515255 41.90 42.40 41.40 42.15 0.15 0.36% 42.10 21 42.20 4 14.58
2012-10-05 8016 1064544 562 45325170 42.30 42.70 42.30 42.55 0.40 0.95% 42.55 2 42.60 1 14.72
2012-10-08 8016 630068 347 26190021 42.60 42.70 41.05 41.20 1.35 -3.17% 41.20 2 41.25 5 14.26
2012-10-09 8016 674740 427 27814934 41.50 41.75 40.75 41.45 0.25 0.61% 41.45 20 41.50 3 14.34
2012-10-11 8016 496883 295 20397453 40.50 41.45 40.50 41.05 0.40 -0.97% 41.05 9 41.15 21 14.20
2012-10-12 8016 405059 223 16546921 41.05 41.25 40.60 40.70 0.35 -0.85% 40.70 1 40.90 15 14.08
2012-10-15 8016 261296 155 10545607 41.10 41.10 40.10 40.45 0.25 -0.61% 40.35 1 40.45 17 14.00
2012-10-16 8016 437417 266 17710607 40.25 40.80 40.20 40.60 0.15 0.37% 40.60 30 40.75 2 14.05
2012-10-17 8016 564001 371 23297090 40.90 41.60 40.90 41.10 0.50 1.23% 41.10 26 41.30 3 14.22
2012-10-18 8016 733855 394 30500092 42.00 42.00 41.10 41.40 0.30 0.73% 41.40 6 41.45 1 14.33
2012-10-19 8016 685995 392 28139197 41.40 41.70 40.10 40.50 0.90 -2.17% 40.35 6 40.50 12 14.01
2012-10-22 8016 487913 276 19466038 39.55 40.50 39.50 40.00 0.50 -1.23% 40.00 1 40.25 2 13.84
2012-10-23 8016 272637 162 10941030 40.00 40.40 39.80 40.05 0.05 0.12% 40.00 17 40.05 2 13.86
2012-10-24 8016 402749 262 16319334 40.00 41.00 39.50 40.30 0.25 0.62% 40.30 4 40.40 2 13.94
2012-10-25 8016 519099 340 20982370 40.35 41.25 39.60 39.60 0.70 -1.74% 39.60 1 39.85 1 13.70
2012-10-26 8016 949606 565 36381512 39.90 40.00 37.10 37.30 2.30 -5.81% 37.30 1 37.55 2 12.91
2012-10-29 8016 591880 332 21579522 37.05 37.60 35.60 35.70 1.60 -4.29% 35.70 4 35.90 6 12.35
2012-10-30 8016 590367 376 21709842 36.00 37.45 36.00 37.10 1.40 3.92% 37.10 3 37.25 5 12.84
2012-10-31 8016 200175 146 7368604 37.10 37.45 36.55 36.65 0.45 -1.21% 36.65 12 36.70 2 12.95
2012-11-01 8016 362171 260 13381279 36.60 37.65 36.00 37.45 0.80 2.18% 37.40 10 37.45 2 13.23
2012-11-02 8016 483000 244 18328350 37.70 38.35 37.45 37.90 0.45 1.2% 37.75 1 37.95 12 13.39
2012-11-05 8016 244247 150 9025988 37.90 37.90 36.45 36.55 1.35 -3.56% 36.55 6 36.60 2 12.92
2012-11-06 8016 232374 149 8530161 36.55 37.20 36.25 37.00 0.45 1.23% 37.00 4 37.05 2 13.07
2012-11-07 8016 263597 196 9794785 37.20 37.50 36.85 37.45 0.45 1.22% 37.40 3 37.45 1 13.23
2012-11-08 8016 237059 108 8765777 36.80 37.30 36.60 37.10 0.35 -0.93% 37.05 3 37.15 1 13.11
2012-11-09 8016 334100 198 12465900 37.20 37.60 36.60 37.35 0.25 0.67% 37.35 5 37.45 1 13.20
2012-11-12 8016 248001 127 9277187 37.60 37.60 37.05 37.35 0.00 0% 37.35 177 37.40 4 13.20
2012-11-13 8016 226749 145 8342412 37.50 37.50 36.45 36.60 0.75 -2.01% 36.60 2 36.65 1 12.93
2012-11-14 8016 430618 195 15856694 36.60 37.10 36.00 36.60 0.00 0% 36.55 1 36.65 3 12.93
2012-11-15 8016 72427 65 2652627 36.20 36.90 36.20 36.80 0.20 0.55% 36.70 13 36.90 7 13.00
2012-11-16 8016 164368 134 6059094 36.40 37.20 36.40 36.60 0.20 -0.54% 36.60 15 36.80 2 12.93
2012-11-19 8016 215884 146 7845617 36.65 36.90 36.00 36.05 0.55 -1.5% 36.05 16 36.25 8 12.74
2012-11-20 8016 88301 73 3199904 36.40 36.50 36.05 36.05 0.00 0% 36.00 10 36.05 2 12.74
2012-11-21 8016 153336 113 5513343 36.60 36.60 35.55 35.75 0.30 -0.83% 35.70 10 35.80 6 12.63
2012-11-22 8016 252212 166 9094216 36.00 36.80 35.50 35.75 0.00 0% 35.70 4 35.75 1 12.63
2012-11-23 8016 331889 228 12269314 37.50 37.50 36.30 37.00 1.25 3.5% 36.90 1 37.00 8 13.07
2012-11-26 8016 364979 278 13721714 37.50 37.90 37.35 37.55 0.55 1.49% 37.50 20 37.55 2 13.27
2012-11-27 8016 228821 164 8621517 37.70 37.80 37.55 37.80 0.25 0.67% 37.60 21 37.85 1 13.36
2012-11-28 8016 421724 257 15758509 37.70 37.75 37.05 37.05 0.75 -1.98% 37.05 4 37.15 2 13.09
2012-11-29 8016 341463 233 12758572 37.30 37.60 37.10 37.20 0.15 0.4% 37.20 12 37.30 2 13.14
2012-11-30 8016 1815547 819 69350786 37.60 38.90 37.30 37.95 0.75 2.02% 37.90 8 37.95 65 13.41
2012-12-03 8016 504552 339 19270957 38.50 38.60 37.75 37.75 0.20 -0.53% 37.70 8 37.75 1 13.34
2012-12-04 8016 364646 218 13885569 37.75 38.40 37.75 38.40 0.65 1.72% 38.40 6 38.45 10 13.57
2012-12-05 8016 409934 266 15738868 38.70 38.70 38.20 38.35 0.05 -0.13% 38.35 8 38.40 9 13.55
2012-12-06 8016 694408 429 26461662 38.55 38.70 37.75 37.85 0.50 -1.3% 37.85 31 37.90 2 13.37
2012-12-07 8016 1218126 692 47101403 38.25 39.20 37.95 38.75 0.90 2.38% 38.75 11 38.80 5 13.69
2012-12-10 8016 1307107 525 50609002 39.10 39.10 38.25 38.50 0.25 -0.65% 38.45 1 38.50 1 13.60
2012-12-11 8016 630866 453 23699923 38.70 38.70 37.35 37.40 1.10 -2.86% 37.40 6 37.50 5 13.22
2012-12-12 8016 476700 379 17925643 37.90 37.90 37.40 37.50 0.10 0.27% 37.50 20 37.70 5 13.25
2012-12-13 8016 704344 438 26696801 37.80 38.20 37.60 37.80 0.30 0.8% 37.80 20 37.90 1 13.36
2012-12-14 8016 847695 432 32324078 37.90 38.40 37.90 38.10 0.30 0.79% 38.10 25 38.15 1 13.46
2012-12-17 8016 452502 319 16936197 38.35 38.35 37.20 37.25 0.85 -2.23% 37.25 13 37.35 5 13.16
2012-12-18 8016 387592 246 14492108 37.75 37.85 37.10 37.30 0.05 0.13% 37.30 7 37.35 4 13.18
2012-12-19 8016 964188 531 36757082 38.20 38.60 37.70 38.60 1.30 3.49% 38.50 4 38.60 1 13.64
2012-12-20 8016 3140575 1791 123216609 38.70 39.60 38.50 39.20 0.60 1.55% 39.20 6 39.25 2 13.85
2012-12-21 8016 1071000 664 41304000 39.45 39.45 38.20 38.20 1.00 -2.55% 38.20 15 38.30 3 13.50
2012-12-22 8016 268120 171 10309880 38.35 38.70 38.30 38.30 0.10 0.26% 38.30 5 38.40 2 13.53
2012-12-24 8016 626337 411 23678619 38.05 38.60 37.55 37.60 0.70 -1.83% 37.60 23 37.75 2 13.29
2012-12-25 8016 762417 343 29115313 37.60 38.50 37.60 38.15 0.55 1.46% 38.15 1 38.20 2 13.48
2012-12-26 8016 534549 308 20385998 38.30 38.45 37.95 38.00 0.15 -0.39% 38.00 4 38.05 5 13.43
2012-12-27 8016 660810 425 25320799 37.90 38.65 37.65 38.30 0.30 0.79% 38.20 6 38.30 9 13.53
2012-12-28 8016 1844910 1082 72060947 39.20 39.70 38.60 38.75 0.45 1.17% 38.70 24 38.75 4 13.69