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　39.30
0
0%		41.50
2.2
5.6%		40.95
-0.55
-1.33%		 　40.95
0
0%		40.80
-0.15
-0.37%		41.35
0.55
1.35%		41.40
0.05
0.12%		40.95
-0.45
-1.09%		 　40.60
-0.35
-0.85%		40.15
-0.45
-1.11%		40.20
0.05
0.12%		38.60
-1.6
-3.98%		40.00
1.4
3.63%		 　40.30
0.3
0.75%		40.70
0.4
0.99%		40.70
0
0%		40.30
-0.4
-0.98%		41.40
1.1
2.73%		 　41.00
-0.4
-0.97%		41.20
0.2
0.49%		41.05
-0.15
-0.36%		41.70
0.65
1.58%		40.69
2 月41.70
0
0%		 　41.10
-0.6
-1.44%		41.70
0.6
1.46%		41.70
0
0%		 　　　　　　　　　　42.50
0.8
1.92%		42.50
0
0%		43.70
1.2
2.82%		44.10
0.4
0.92%		43.90
-0.2
-0.45%		44.10
0.2
0.46%		 43.85
-0.25
-0.57%		42.40
-1.45
-3.31%		43.00
0.6
1.42%		 42.93
3 月43.70
0.7
1.63%		 　43.60
-0.1
-0.23%		44.30
0.7
1.61%		44.60
0.3
0.68%		44.00
-0.6
-1.35%		43.50
-0.5
-1.14%		 　43.95
0.45
1.03%		43.80
-0.15
-0.34%		43.50
-0.3
-0.68%		43.10
-0.4
-0.92%		43.75
0.65
1.51%		 　41.55
-2.2
-5.03%		42.40
0.85
2.05%		42.00
-0.4
-0.94%		42.05
0.05
0.12%		42.60
0.55
1.31%		 　42.85
0.25
0.59%		42.70
-0.15
-0.35%		42.40
-0.3
-0.7%		42.65
0.25
0.59%		42.60
-0.05
-0.12%		 43.02
4 月41.95
-0.65
-1.53%		42.35
0.4
0.95%		43.60
1.25
2.95%		 　　　42.60
-1
-2.29%		42.35
-0.25
-0.59%		43.00
0.65
1.53%		43.55
0.55
1.28%		42.80
-0.75
-1.72%		 　42.30
-0.5
-1.17%		42.50
0.2
0.47%		42.45
-0.05
-0.12%		42.00
-0.45
-1.06%		43.35
1.35
3.21%		 　43.75
0.4
0.92%		43.30
-0.45
-1.03%		43.40
0.1
0.23%		42.60
-0.8
-1.84%		42.00
-0.6
-1.41%		 　41.90
-0.1
-0.24%		41.90
0
0%		 42.67
5 月　42.45
0.55
1.31%		41.90
-0.55
-1.3%		 　41.95
0.05
0.12%		41.80
-0.15
-0.36%		42.55
0.75
1.79%		42.65
0.1
0.24%		41.90
-0.75
-1.76%		 　41.50
-0.4
-0.95%		41.30
-0.2
-0.48%		41.10
-0.2
-0.48%		41.60
0.5
1.22%		41.95
0.35
0.84%		 　41.60
-0.35
-0.83%		41.25
-0.35
-0.84%		41.30
0.05
0.12%		41.30
0
0%		41.30
0
0%		 　40.90
-0.4
-0.97%		40.90
0
0%		40.85
-0.05
-0.12%		40.50
-0.35
-0.86%		40.40
-0.1
-0.25%		41.5
6 月 　39.95
-0.45
-1.11%		40.25
0.3
0.75%		39.85
-0.4
-0.99%		39.60
-0.25
-0.63%		39.55
-0.05
-0.13%		 　39.65
0.1
0.25%		39.35
-0.3
-0.76%		 38.40
-0.95
-2.41%		38.20
-0.2
-0.52%		 　38.10
-0.1
-0.26%		38.40
0.3
0.79%		38.65
0.25
0.65%		38.40
-0.25
-0.65%		39.00
0.6
1.56%		 　38.75
-0.25
-0.64%		38.10
-0.65
-1.68%		38.25
0.15
0.39%		39.00
0.75
1.96%		39.05
0.05
0.13%		 38.74
7 月36.90
-2.15
-5.51%		36.55
-0.35
-0.95%		36.15
-0.4
-1.09%		35.80
-0.35
-0.97%		36.10
0.3
0.84%		 　36.10
0
0%		35.90
-0.2
-0.55%		35.95
0.05
0.14%		35.80
-0.15
-0.42%		37.00
1.2
3.35%		 　36.70
-0.3
-0.81%		36.50
-0.2
-0.54%		36.60
0.1
0.27%		36.30
-0.3
-0.82%		35.75
-0.55
-1.52%		 　35.25
-0.5
-1.4%		35.30
0.05
0.14%		35.55
0.25
0.71%		35.95
0.4
1.13%		35.65
-0.3
-0.83%		 　35.25
-0.4
-1.12%		35.50
0.25
0.71%		35.10
-0.4
-1.13%		35.96
8 月35.30
0.2
0.57%		35.40
0.1
0.28%		 　35.60
0.2
0.56%		36.30
0.7
1.97%		35.70
-0.6
-1.65%		36.15
0.45
1.26%		37.60
1.45
4.01%		 　38.10
0.5
1.33%		38.20
0.1
0.26%		37.95
-0.25
-0.65%		39.05
1.1
2.9%		38.95
-0.1
-0.26%		 　38.60
-0.35
-0.9%		37.70
-0.9
-2.33%		 38.20
0.5
1.33%		37.90
-0.3
-0.79%		 　38.15
0.25
0.66%		37.60
-0.55
-1.44%		37.10
-0.5
-1.33%		37.60
0.5
1.35%		37.70
0.1
0.27%		 37.45
9 月　37.75
0.05
0.13%		40.35
2.6
6.89%		39.25
-1.1
-2.73%		39.25
0
0%		39.65
0.4
1.02%		 　38.90
-0.75
-1.89%		38.30
-0.6
-1.54%		38.65
0.35
0.91%		38.60
-0.05
-0.13%		38.15
-0.45
-1.17%		37.90
-0.25
-0.66%		 38.25
0.35
0.92%		38.80
0.55
1.44%		38.75
-0.05
-0.13%		 　　　38.90
0.15
0.39%		39.25
0.35
0.9%		39.30
0.05
0.13%		39.05
-0.25
-0.64%		39.30
0.25
0.64%		 　39.90
0.6
1.53%		 38.94
10 月39.30
-0.6
-1.5%		39.85
0.55
1.4%		40.00
0.15
0.38%		39.80
-0.2
-0.5%		 　39.55
-0.25
-0.63%		39.65
0.1
0.25%		39.45
-0.2
-0.5%		 38.90
-0.55
-1.39%		 　37.75
-1.15
-2.96%		38.35
0.6
1.59%		38.25
-0.1
-0.26%		38.85
0.6
1.57%		40.00
1.15
2.96%		 　40.90
0.9
2.25%		40.90
0
0%		40.50
-0.4
-0.98%		40.85
0.35
0.86%		41.60
0.75
1.84%		 　44.30
2.7
6.49%		46.20
1.9
4.29%		48.60
2.4
5.19%		49.00
0.4
0.82%		40.89
11 月48.45
-0.55
-1.12%		 　47.20
-1.25
-2.58%		47.10
-0.1
-0.21%		47.90
0.8
1.7%		47.85
-0.05
-0.1%		46.80
-1.05
-2.19%		 　46.00
-0.8
-1.71%		45.80
-0.2
-0.43%		45.60
-0.2
-0.44%		47.80
2.2
4.82%		47.95
0.15
0.31%		 　46.45
-1.5
-3.13%		46.40
-0.05
-0.11%		46.80
0.4
0.86%		44.50
-2.3
-4.91%		44.80
0.3
0.67%		 　44.50
-0.3
-0.67%		44.80
0.3
0.67%		45.85
1.05
2.34%		45.65
-0.2
-0.44%		44.90
-0.75
-1.64%		 46.14
12 月　44.30
-0.6
-1.34%		45.65
1.35
3.05%		45.20
-0.45
-0.99%		44.75
-0.45
-1%		44.75
0
0%		 　45.60
0.85
1.9%		44.40
-1.2
-2.63%		43.85
-0.55
-1.24%		44.10
0.25
0.57%		45.10
1
2.27%		 　43.95
-1.15
-2.55%		44.20
0.25
0.57%		45.95
1.75
3.96%		45.50
-0.45
-0.98%		45.95
0.45
0.99%		 　46.10
0.15
0.33%		45.40
-0.7
-1.52%		45.55
0.15
0.33%		46.00
0.45
0.99%		46.00
0
0%		 　45.90
-0.1
-0.22%		46.00
0.1
0.22%		45.22

說明:最高漲幅:6.89%最低跌幅:-5.51% 最高價:49.00最低價:35.10平均價:41.13,灰色底表示週末,漲136天(77.05)元,跌157天(-84.75)元,平盤17天
7%=1,6%=3,5%=2,4%=4,3%=8,2%=28,1%=57,0%=50,-0%=1,-1%=3,-2%=4,-3%=11,-4%=24,-5%=32,-6%=82,

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
2013-01-02 8016 1009814 500 39622856 39.00 39.45 38.90 39.30 0.55 0% 39.30 11 39.35 2 13.89
2013-01-03 8016 3780677 2023 154901106 39.80 42.00 39.60 41.50 2.20 5.6% 41.35 4 41.50 2 14.66
2013-01-04 8016 2183213 1114 90668007 41.25 42.30 40.85 40.95 0.55 -1.33% 40.95 50 41.00 2 14.47
2013-01-07 8016 1182357 658 48043746 40.95 41.35 40.30 40.95 0.00 0% 40.75 13 40.95 26 14.47
2013-01-08 8016 928563 486 37877889 40.70 41.10 40.60 40.80 0.15 -0.37% 40.80 2 40.85 31 14.42
2013-01-09 8016 1901433 884 79016214 41.30 41.85 41.30 41.35 0.55 1.35% 41.35 24 41.40 2 14.61
2013-01-10 8016 2041542 919 85401884 41.60 42.20 41.40 41.40 0.05 0.12% 41.40 4 41.45 9 14.63
2013-01-11 8016 664667 376 27398194 41.60 41.90 40.70 40.95 0.45 -1.09% 40.95 8 41.00 22 14.47
2013-01-14 8016 582306 348 23464504 40.00 40.60 39.90 40.60 0.35 -0.85% 40.60 2 40.65 1 14.35
2013-01-15 8016 712020 381 28836502 40.60 41.00 40.15 40.15 0.45 -1.11% 40.15 20 40.25 1 14.19
2013-01-16 8016 451638 293 18263269 40.50 40.75 40.15 40.20 0.05 0.12% 40.20 18 40.55 1 14.20
2013-01-17 8016 1087692 627 42807569 40.60 40.60 38.60 38.60 1.60 -3.98% 38.60 19 38.80 21 13.64
2013-01-18 8016 881313 658 34777399 39.40 40.00 39.00 40.00 1.40 3.63% 39.95 15 40.00 17 14.13
2013-01-21 8016 477996 274 19134634 40.00 40.45 39.75 40.30 0.30 0.75% 40.20 2 40.30 4 14.24
2013-01-22 8016 515003 305 20712770 40.75 40.75 39.80 40.70 0.40 0.99% 40.60 4 40.70 12 14.38
2013-01-23 8016 441000 298 17967200 40.80 41.00 40.45 40.70 0.00 0% 40.60 4 40.70 7 14.38
2013-01-24 8016 697424 324 28430493 40.80 41.15 40.30 40.30 0.40 -0.98% 40.30 1 40.40 2 14.24
2013-01-25 8016 1630324 1055 67294146 40.70 41.80 40.30 41.40 1.10 2.73% 41.40 6 41.45 9 14.63
2013-01-28 8016 507394 349 20919904 42.00 42.00 40.90 41.00 0.40 -0.97% 41.00 28 41.25 7 14.49
2013-01-29 8016 771883 425 31790603 41.65 41.65 40.85 41.20 0.20 0.49% 41.20 18 41.30 23 14.56
2013-01-30 8016 792300 416 32662500 41.30 41.60 40.95 41.05 0.15 -0.36% 41.05 10 41.10 2 14.51
2013-01-31 8016 961852 561 40129045 41.50 42.20 41.15 41.70 0.65 1.58% 41.65 9 41.70 1 14.73
2013-02-01 8016 1897561 939 80282929 42.40 42.90 41.60 41.70 0.00 0% 41.70 8 41.75 16 14.73
2013-02-04 8016 901644 517 37156186 41.70 42.10 40.95 41.10 0.60 -1.44% 41.10 8 41.20 107 14.52
2013-02-05 8016 628697 401 26013012 41.10 41.75 40.85 41.70 0.60 1.46% 41.70 9 41.75 3 14.73
2013-02-06 8016 503437 346 21008260 41.95 41.95 41.50 41.70 0.00 0% 41.65 15 41.70 8 14.73
2013-02-18 8016 1307261 614 55421689 41.95 42.75 41.95 42.50 0.80 1.92% 42.45 12 42.50 1 15.02
2013-02-19 8016 523552 303 22226756 42.80 42.85 42.10 42.50 0.00 0% 42.50 20 42.55 8 15.02
2013-02-20 8016 2967069 1481 129644549 42.60 44.30 42.60 43.70 1.20 2.82% 43.70 34 43.75 4 15.44
2013-02-21 8016 2684840 1265 119304926 43.70 44.95 43.70 44.10 0.40 0.92% 44.10 9 44.25 2 15.58
2013-02-22 8016 1191176 589 52518981 44.10 44.60 43.70 43.90 0.20 -0.45% 43.90 4 44.00 1 15.51
2013-02-23 8016 579039 297 25532159 44.10 44.35 43.90 44.10 0.20 0.46% 44.05 1 44.10 5 15.58
2013-02-25 8016 883796 530 39067091 44.35 44.75 43.50 43.85 0.25 -0.57% 43.80 1 43.85 26 15.49
2013-02-26 8016 949167 560 40786372 43.10 43.50 42.40 42.40 1.45 -3.31% 42.40 1 42.45 5 14.98
2013-02-27 8016 1668324 913 71763612 42.60 43.55 42.30 43.00 0.60 1.42% 43.00 11 43.05 4 15.19
2013-03-01 8016 1606491 844 70397106 43.50 44.30 43.50 43.70 0.70 1.63% 43.70 6 43.75 5 15.44
2013-03-04 8016 1843415 936 81713543 44.80 44.80 43.50 43.60 0.10 -0.23% 43.60 7 43.65 16 15.41
2013-03-05 8016 1164855 561 51531501 43.70 44.60 43.70 44.30 0.70 1.61% 44.25 4 44.30 47 15.65
2013-03-06 8016 1939234 1014 86865285 44.95 45.20 44.40 44.60 0.30 0.68% 44.60 12 44.65 3 15.76
2013-03-07 8016 1008493 598 44548892 44.95 44.95 43.90 44.00 0.60 -1.35% 44.00 4 44.05 5 15.55
2013-03-08 8016 1185597 534 51856903 44.00 44.30 43.40 43.50 0.50 -1.14% 43.50 23 43.55 1 15.37
2013-03-11 8016 835694 444 36844410 43.80 44.50 43.50 43.95 0.45 1.03% 43.90 8 44.00 13 15.53
2013-03-12 8016 783141 479 34707787 44.20 44.70 43.80 43.80 0.15 -0.34% 43.80 25 43.90 11 15.48
2013-03-13 8016 612652 297 26773179 44.40 44.50 43.35 43.50 0.30 -0.68% 43.50 71 43.55 5 15.37
2013-03-14 8016 479098 204 20719575 43.20 43.50 43.10 43.10 0.40 -0.92% 43.10 7 43.20 2 15.23
2013-03-15 8016 582447 327 25544915 43.50 44.40 43.35 43.75 0.65 1.51% 43.70 1 43.80 2 15.46
2013-03-18 8016 1010594 470 42246907 40.70 42.70 40.70 41.55 2.20 -5.03% 41.55 21 41.60 7 14.68
2013-03-19 8016 313753 228 13212921 41.80 42.40 41.70 42.40 0.85 2.05% 42.40 2 42.50 11 14.98
2013-03-20 8016 494191 306 20783170 42.20 42.50 41.70 42.00 0.40 -0.94% 42.00 80 42.05 7 14.84
2013-03-21 8016 680058 351 28783117 42.60 42.70 42.00 42.05 0.05 0.12% 42.05 2 42.30 6 14.86
2013-03-22 8016 268557 204 11413870 42.70 42.70 42.35 42.60 0.55 1.31% 42.55 2 42.60 14 15.05
2013-03-25 8016 322879 207 13733537 42.30 42.90 42.25 42.85 0.25 0.59% 42.80 1 42.85 15 15.14
2013-03-26 8016 292425 198 12470939 43.00 43.00 42.30 42.70 0.15 -0.35% 42.70 2 42.80 5 15.09
2013-03-27 8016 456397 269 19508060 43.10 43.10 42.30 42.40 0.30 -0.7% 42.35 23 42.60 9 14.09
2013-03-28 8016 520885 252 22340116 42.60 43.35 42.30 42.65 0.25 0.59% 42.65 15 42.75 3 14.17
2013-03-29 8016 217500 148 9294650 42.65 43.30 42.50 42.60 0.05 -0.12% 42.60 2 42.65 3 14.15
2013-04-01 8016 266349 175 11219329 42.45 42.85 41.90 41.95 0.65 -1.53% 41.90 21 42.00 14 13.94
2013-04-02 8016 257178 163 10831151 42.00 42.40 41.50 42.35 0.40 0.95% 42.35 14 42.40 11 14.07
2013-04-03 8016 595274 364 25570367 42.70 43.60 42.50 43.60 1.25 2.95% 43.60 3 43.65 10 14.49
2013-04-08 8016 389079 262 16586963 43.50 43.60 42.20 42.60 1.00 -2.29% 42.60 11 42.75 44 14.15
2013-04-09 8016 211157 150 8970440 42.15 43.00 42.15 42.35 0.25 -0.59% 42.35 2 42.55 1 14.07
2013-04-10 8016 669579 362 28801729 43.60 43.60 42.75 43.00 0.65 1.53% 42.95 3 43.00 17 14.29
2013-04-11 8016 666116 385 29083851 43.80 43.95 43.20 43.55 0.55 1.28% 43.50 21 43.55 6 14.47
2013-04-12 8016 334198 197 14423781 43.70 43.85 42.60 42.80 0.75 -1.72% 42.75 3 42.80 56 14.22
2013-04-15 8016 289323 176 12309679 42.80 42.80 42.20 42.30 0.50 -1.17% 42.30 24 42.35 5 14.05
2013-04-16 8016 265877 177 11138152 41.10 42.50 41.10 42.50 0.20 0.47% 42.45 2 42.50 9 14.12
2013-04-17 8016 210564 154 8943181 42.50 42.70 42.30 42.45 0.05 -0.12% 42.45 6 42.50 5 14.10
2013-04-18 8016 507675 310 21536250 42.40 43.10 41.85 42.00 0.45 -1.06% 41.95 2 42.00 53 13.95
2013-04-19 8016 929436 539 40040710 42.15 43.60 42.15 43.35 1.35 3.21% 43.30 17 43.35 17 14.40
2013-04-22 8016 1172621 651 51571934 43.80 44.40 43.50 43.75 0.40 0.92% 43.75 5 43.95 1 14.53
2013-04-23 8016 542020 347 23570560 43.75 43.90 43.25 43.30 0.45 -1.03% 43.25 6 43.30 2 14.39
2013-04-24 8016 629420 400 27391831 44.00 44.00 43.35 43.40 0.10 0.23% 43.40 34 43.45 7 14.42
2013-04-25 8016 980850 511 42169807 43.40 43.80 42.50 42.60 0.80 -1.84% 42.60 9 42.85 3 14.15
2013-04-26 8016 967177 546 40941049 43.00 43.00 41.80 42.00 0.60 -1.41% 42.00 11 42.15 6 13.95
2013-04-29 8016 362505 262 15217706 42.60 42.60 41.70 41.90 0.10 -0.24% 41.85 13 41.90 108 13.92
2013-04-30 8016 958858 591 40436636 42.20 42.80 41.80 41.90 0.00 0% 41.85 10 41.90 10 13.92
2013-05-02 8016 646188 475 27298186 42.30 42.55 41.95 42.45 0.55 1.31% 42.40 8 42.50 7 14.10
2013-05-03 8016 543613 396 22972124 42.90 42.90 41.90 41.90 0.55 -1.3% 41.90 20 41.95 2 13.92
2013-05-06 8016 443667 257 18687026 42.40 42.40 41.95 41.95 0.05 0.12% 41.95 13 42.10 1 13.94
2013-05-07 8016 505098 385 21192744 42.30 42.35 41.70 41.80 0.15 -0.36% 41.75 7 41.80 1 13.89
2013-05-08 8016 1142036 627 48828570 42.40 43.30 42.05 42.55 0.75 1.79% 42.55 1 42.60 18 14.14
2013-05-09 8016 594579 294 25392092 43.30 43.30 42.40 42.65 0.10 0.24% 42.65 6 42.70 3 14.17
2013-05-10 8016 616220 435 25937140 42.75 42.75 41.80 41.90 0.75 -1.76% 41.90 26 41.95 1 13.92
2013-05-13 8016 583126 323 24201147 42.00 42.10 41.20 41.50 0.40 -0.95% 41.45 10 41.50 122 13.79
2013-05-14 8016 478996 319 19805881 41.80 41.90 41.15 41.30 0.20 -0.48% 41.25 7 41.30 1 13.72
2013-05-15 8016 767000 421 31614249 41.50 41.60 41.10 41.10 0.20 -0.48% 41.05 44 41.10 4 13.22
2013-05-16 8016 710256 441 29496424 41.60 41.70 41.35 41.60 0.50 1.22% 41.60 6 41.65 1 13.38
2013-05-17 8016 741725 446 31002482 41.90 42.15 41.50 41.95 0.35 0.84% 41.95 1 42.00 12 13.49
2013-05-20 8016 357266 192 14886206 42.00 42.00 41.50 41.60 0.35 -0.83% 41.60 1 41.65 2 13.38
2013-05-21 8016 866543 477 35884771 41.05 41.85 41.05 41.25 0.35 -0.84% 41.25 6 41.30 4 13.26
2013-05-22 8016 629940 344 26055868 41.30 41.75 41.25 41.30 0.05 0.12% 41.30 15 41.40 6 13.28
2013-05-23 8016 1090196 478 44636332 41.10 41.30 40.65 41.30 0.00 0% 41.00 5 41.40 5 13.28
2013-05-24 8016 330965 210 13620259 41.35 41.50 40.75 41.30 0.00 0% 40.85 7 41.30 7 13.28
2013-05-27 8016 290506 168 11880496 41.30 41.30 40.80 40.90 0.40 -0.97% 40.90 12 41.00 186 13.15
2013-05-28 8016 368010 220 15093056 40.85 41.40 40.80 40.90 0.00 0% 40.85 23 40.90 7 13.15
2013-05-29 8016 534282 292 21859312 41.10 41.35 40.80 40.85 0.05 -0.12% 40.85 7 40.90 22 13.14
2013-05-30 8016 489552 279 19846059 40.50 40.80 40.35 40.50 0.35 -0.86% 40.45 12 40.50 14 13.02
2013-05-31 8016 714566 397 29071657 41.00 41.10 40.25 40.40 0.10 -0.25% 40.35 5 40.50 20 12.99
2013-06-03 8016 468732 312 18728751 40.40 40.40 39.80 39.95 0.45 -1.11% 39.95 5 40.00 2 12.85
2013-06-04 8016 333252 265 13438841 40.75 40.75 40.15 40.25 0.30 0.75% 40.20 1 40.30 6 12.94
2013-06-05 8016 232537 195 9326331 40.50 40.50 39.85 39.85 0.40 -0.99% 39.85 6 40.00 5 12.81
2013-06-06 8016 248039 164 9842299 39.85 40.10 39.55 39.60 0.25 -0.63% 39.55 19 39.65 1 12.73
2013-06-07 8016 335160 234 13322786 39.65 40.05 39.45 39.55 0.05 -0.13% 39.55 4 39.60 2 12.72
2013-06-10 8016 161506 118 6422661 39.70 39.95 39.65 39.65 0.10 0.25% 39.65 5 39.70 4 12.75
2013-06-11 8016 206287 146 8130489 39.45 39.55 39.30 39.35 0.30 -0.76% 39.35 9 39.40 2 12.65
2013-06-13 8016 399442 270 15408432 39.00 39.00 38.20 38.40 0.95 -2.41% 38.35 2 38.40 1 12.35
2013-06-14 8016 224504 146 8642801 38.65 38.75 38.10 38.20 0.20 -0.52% 38.10 5 38.25 5 12.28
2013-06-17 8016 382763 223 14620219 38.50 38.50 38.00 38.10 0.10 -0.26% 38.10 11 38.15 2 12.25
2013-06-18 8016 320058 197 12274112 38.35 38.50 38.10 38.40 0.30 0.79% 38.35 33 38.40 14 12.35
2013-06-19 8016 376094 222 14531546 38.50 38.90 38.50 38.65 0.25 0.65% 38.65 6 38.70 21 12.43
2013-06-20 8016 277003 142 10619674 38.50 38.50 38.10 38.40 0.25 -0.65% 38.35 1 38.50 3 12.35
2013-06-21 8016 664520 409 25858080 38.00 39.55 37.80 39.00 0.60 1.56% 39.00 17 39.10 3 12.54
2013-06-24 8016 237127 124 9206382 39.30 39.30 38.60 38.75 0.25 -0.64% 38.75 5 38.80 7 12.46
2013-06-25 8016 338543 224 12929841 38.50 38.50 37.95 38.10 0.65 -1.68% 38.10 34 38.20 2 12.25
2013-06-26 8016 381770 230 14666438 38.50 38.65 38.10 38.25 0.15 0.39% 38.25 1 38.50 5 12.30
2013-06-27 8016 448176 285 17413748 39.00 39.30 38.60 39.00 0.75 1.96% 38.95 2 39.00 33 12.54
2013-06-28 8016 969755 444 37968195 39.25 39.50 39.00 39.05 0.05 0.13% 39.00 56 39.05 9 12.56
2013-07-01 8016 763340 409 27902962 36.55 37.05 36.05 36.90 0.00 -5.51% 36.90 11 36.95 2 11.86
2013-07-02 8016 197485 159 7269174 37.00 37.30 36.55 36.55 0.35 -0.95% 36.55 1 36.70 7 11.75
2013-07-03 8016 209099 150 7591038 36.90 36.90 36.10 36.15 0.40 -1.09% 36.10 6 36.25 1 11.62
2013-07-04 8016 188071 139 6769492 36.15 36.35 35.80 35.80 0.35 -0.97% 35.80 33 35.90 1 11.51
2013-07-05 8016 200453 126 7236681 36.00 36.30 36.00 36.10 0.30 0.84% 36.10 19 36.20 12 11.61
2013-07-08 8016 199441 111 7247481 36.60 36.60 36.10 36.10 0.00 0% 36.10 7 36.20 4 11.61
2013-07-09 8016 171552 115 6189416 36.35 36.40 35.90 35.90 0.20 -0.55% 35.90 6 36.00 2 11.54
2013-07-10 8016 159706 99 5748630 36.30 36.30 35.90 35.95 0.05 0.14% 35.95 12 36.00 2 11.56
2013-07-11 8016 2149046 397 75556195 36.00 36.05 34.80 35.80 0.15 -0.42% 35.70 2 35.80 9 11.51
2013-07-12 8016 721000 457 26285300 36.00 37.20 35.60 37.00 1.20 3.35% 36.95 17 37.00 9 11.90
2013-07-15 8016 323039 177 11879830 37.05 37.05 36.60 36.70 0.30 -0.81% 36.65 4 36.70 11 11.80
2013-07-16 8016 213161 145 7811307 36.85 37.00 36.40 36.50 0.20 -0.54% 36.50 7 36.60 2 11.74
2013-07-17 8016 255254 167 9388445 37.00 37.00 36.60 36.60 0.10 0.27% 36.60 11 36.70 18 11.77
2013-07-18 8016 157961 106 5741022 36.75 36.75 36.10 36.30 0.30 -0.82% 36.15 1 36.30 16 11.67
2013-07-19 8016 181847 138 6522362 36.30 36.30 35.75 35.75 0.55 -1.52% 35.70 9 35.80 3 11.50
2013-07-22 8016 305509 250 10823317 35.75 35.80 35.15 35.25 0.50 -1.4% 35.25 11 35.30 10 11.33
2013-07-23 8016 475019 248 16830076 35.25 35.80 35.25 35.30 0.05 0.14% 35.30 17 35.60 9 11.35
2013-07-24 8016 195033 119 6930031 35.40 35.80 35.30 35.55 0.25 0.71% 35.45 5 35.55 8 11.43
2013-07-25 8016 246392 168 8841193 35.60 36.10 35.60 35.95 0.40 1.13% 35.90 1 36.00 7 11.56
2013-07-26 8016 236741 161 8466752 36.05 36.20 35.60 35.65 0.30 -0.83% 35.65 3 35.70 3 11.46
2013-07-29 8016 243048 171 8573143 35.70 35.85 35.05 35.25 0.40 -1.12% 35.20 2 35.25 2 11.33
2013-07-30 8016 121800 85 4300119 35.30 35.50 35.00 35.50 0.25 0.71% 35.40 6 35.50 5 11.41
2013-07-31 8016 203430 151 7161090 35.50 35.60 35.05 35.10 0.40 -1.13% 35.05 21 35.10 1 11.29
2013-08-01 8016 472854 225 16742573 35.55 35.60 35.20 35.30 0.20 0.57% 35.30 25 35.40 3 11.35
2013-08-02 8016 461372 220 16352798 35.40 35.75 35.35 35.40 0.10 0.28% 35.40 2 35.45 5 11.38
2013-08-05 8016 403185 192 14410584 35.60 36.00 35.60 35.60 0.20 0.56% 35.60 20 35.70 2 11.45
2013-08-06 8016 265500 198 9563773 35.80 36.40 35.60 36.30 0.70 1.97% 36.25 1 36.35 2 11.67
2013-08-07 8016 310516 183 11191468 36.55 36.55 35.70 35.70 0.60 -1.65% 35.70 5 35.80 5 11.48
2013-08-08 8016 311643 195 11201915 35.85 36.25 35.50 36.15 0.45 1.26% 36.15 12 36.20 10 11.62
2013-08-09 8016 2841070 1255 108179074 37.00 38.65 36.60 37.60 1.45 4.01% 37.60 4 37.70 6 12.09
2013-08-12 8016 1181366 609 45049719 37.60 39.00 37.00 38.10 0.50 1.33% 38.10 12 38.15 13 12.25
2013-08-13 8016 475263 332 18173694 38.60 38.70 38.10 38.20 0.10 0.26% 38.10 10 38.20 16 12.28
2013-08-14 8016 531882 323 20351718 38.45 38.65 37.90 37.95 0.25 -0.65% 37.95 5 38.20 5 12.20
2013-08-15 8016 3443416 1741 135694211 38.00 40.00 38.00 39.05 1.10 2.9% 39.05 12 39.10 5 12.97
2013-08-16 8016 966450 577 37589050 38.80 39.25 38.50 38.95 0.10 -0.26% 38.90 15 38.95 2 12.94
2013-08-19 8016 599862 366 23324302 39.10 39.45 38.60 38.60 0.35 -0.9% 38.55 23 38.60 1 12.82
2013-08-20 8016 705343 404 26860762 38.30 38.90 37.65 37.70 0.90 -2.33% 37.70 13 37.80 12 12.52
2013-08-22 8016 414500 269 15796223 37.70 38.40 37.70 38.20 0.50 1.33% 38.10 4 38.20 5 12.69
2013-08-23 8016 576831 349 21988043 38.50 38.50 37.85 37.90 0.30 -0.79% 37.90 18 38.10 5 12.59
2013-08-26 8016 1154570 528 44123685 38.90 38.95 37.90 38.15 0.25 0.66% 38.15 29 38.30 12 12.67
2013-08-27 8016 530338 389 19980288 38.00 38.10 37.35 37.60 0.55 -1.44% 37.45 27 37.60 2 12.49
2013-08-28 8016 515502 296 19185093 37.15 37.40 37.05 37.10 0.50 -1.33% 37.10 7 37.20 4 12.33
2013-08-29 8016 237019 180 8917366 37.20 38.10 37.20 37.60 0.50 1.35% 37.60 26 37.70 1 12.49
2013-08-30 8016 293129 212 11029613 37.70 37.90 37.40 37.70 0.10 0.27% 37.65 1 37.70 1 12.52
2013-09-02 8016 451312 315 17014726 37.70 38.00 37.40 37.75 0.05 0.13% 37.75 1 37.80 8 12.54
2013-09-03 8016 3795014 1740 150753904 38.00 40.35 37.75 40.35 2.60 6.89% 40.35 354 0.00 0 13.41
2013-09-04 8016 2418572 1346 95015093 39.60 39.85 38.85 39.25 1.10 -2.73% 39.25 7 39.30 1 13.04
2013-09-05 8016 1267200 614 49926449 39.70 39.70 39.05 39.25 0.00 0% 39.25 37 39.35 20 13.04
2013-09-06 8016 1980449 859 78558190 39.45 40.10 39.25 39.65 0.40 1.02% 39.65 31 39.70 2 13.17
2013-09-09 8016 771529 464 30241871 39.65 39.80 38.90 38.90 0.75 -1.89% 38.90 3 39.10 6 12.92
2013-09-10 8016 644413 384 24944608 39.40 39.40 38.30 38.30 0.60 -1.54% 38.30 18 38.40 1 12.72
2013-09-11 8016 369218 236 14114130 38.40 38.65 37.90 38.65 0.35 0.91% 38.60 10 38.65 8 12.84
2013-09-12 8016 216563 159 8346268 38.60 38.65 38.35 38.60 0.05 -0.13% 38.60 7 38.65 8 12.82
2013-09-13 8016 378485 283 14451500 38.70 38.70 38.05 38.15 0.45 -1.17% 38.10 7 38.15 1 12.67
2013-09-14 8016 204573 132 7763324 38.20 38.20 37.85 37.90 0.25 -0.66% 37.90 2 37.95 3 12.59
2013-09-16 8016 219554 138 8392167 38.00 38.35 38.00 38.25 0.35 0.92% 38.25 6 38.30 6 12.71
2013-09-17 8016 387019 224 14893183 38.25 38.80 38.25 38.80 0.55 1.44% 38.70 4 38.85 2 12.89
2013-09-18 8016 426049 280 16473801 38.80 38.85 38.45 38.75 0.05 -0.13% 38.70 5 38.75 1 12.87
2013-09-23 8016 151098 114 5864780 38.95 38.95 38.60 38.90 0.15 0.39% 38.80 1 38.90 1 12.92
2013-09-24 8016 681457 351 26709058 38.80 39.40 38.80 39.25 0.35 0.9% 39.25 5 39.30 3 13.04
2013-09-25 8016 484311 326 18946853 39.25 39.35 39.00 39.30 0.05 0.13% 39.25 2 39.30 4 13.06
2013-09-26 8016 509601 268 19819348 39.00 39.30 38.60 39.05 0.25 -0.64% 39.05 13 39.10 5 12.97
2013-09-27 8016 526269 271 20627046 39.05 39.50 38.90 39.30 0.25 0.64% 39.25 2 39.35 9 13.06
2013-09-30 8016 2183000 1052 87158346 39.30 40.35 39.00 39.90 0.60 1.53% 39.90 5 40.00 3 13.26
2013-10-01 8016 1954005 998 78260441 40.10 40.75 39.30 39.30 0.60 -1.5% 39.30 14 39.40 2 13.06
2013-10-02 8016 666015 523 26470242 39.50 39.95 39.50 39.85 0.55 1.4% 39.80 19 39.85 6 13.24
2013-10-03 8016 1169773 550 46861877 39.65 40.50 39.65 40.00 0.15 0.38% 39.90 4 40.00 79 13.29
2013-10-04 8016 637650 332 25387500 39.50 40.00 39.50 39.80 0.20 -0.5% 39.80 11 39.90 7 13.22
2013-10-07 8016 490642 230 19588589 39.80 40.30 39.55 39.55 0.25 -0.63% 39.50 58 39.60 2 13.14
2013-10-08 8016 370603 220 14733275 39.40 40.15 39.40 39.65 0.10 0.25% 39.65 11 39.80 17 13.17
2013-10-09 8016 542800 306 21620947 40.00 40.15 39.45 39.45 0.20 -0.5% 39.40 26 39.45 1 13.11
2013-10-11 8016 397042 234 15561481 39.65 40.00 38.70 38.90 0.55 -1.39% 38.90 26 39.10 6 12.92
2013-10-14 8016 569158 351 21545379 38.90 38.90 37.30 37.75 1.15 -2.96% 37.70 1 37.75 2 12.54
2013-10-15 8016 266728 174 10191529 37.80 38.50 37.80 38.35 0.60 1.59% 38.30 3 38.40 1 12.74
2013-10-16 8016 161289 112 6184881 38.05 38.55 38.00 38.25 0.10 -0.26% 38.25 17 38.40 1 12.71
2013-10-17 8016 360266 189 13969419 38.65 39.20 38.55 38.85 0.60 1.57% 38.85 6 38.90 9 12.91
2013-10-18 8016 1423163 639 56753508 38.90 40.30 38.90 40.00 1.15 2.96% 39.90 1 40.00 7 13.29
2013-10-21 8016 1467338 727 59723752 40.50 41.15 40.40 40.90 0.90 2.25% 40.90 9 40.95 12 13.59
2013-10-22 8016 2137752 1024 88757629 42.00 42.20 40.90 40.90 0.00 0% 40.90 47 41.00 29 13.59
2013-10-23 8016 835177 410 33886612 41.00 41.05 40.20 40.50 0.40 -0.98% 40.50 20 40.65 2 13.46
2013-10-24 8016 392080 203 15990651 40.50 41.05 40.50 40.85 0.35 0.86% 40.85 3 40.90 1 13.57
2013-10-25 8016 1229994 587 50994097 40.85 41.90 40.50 41.60 0.75 1.84% 41.55 5 41.60 21 13.82
2013-10-28 8016 8200098 3023 360888673 41.60 44.50 41.60 44.30 2.70 6.49% 44.20 15 44.30 106 14.72
2013-10-29 8016 7722213 3480 358169115 45.00 47.30 45.00 46.20 1.90 4.29% 46.20 35 46.25 1 15.35
2013-10-30 8016 9097919 3767 439937350 47.25 49.40 46.70 48.60 2.40 5.19% 48.60 10 48.65 7 16.15
2013-10-31 8016 3669942 1947 177943408 48.90 49.00 47.90 49.00 0.40 0.82% 48.85 11 49.00 138 16.28
2013-11-01 8016 3322162 1774 160870105 49.00 49.45 47.90 48.45 0.55 -1.12% 48.40 4 48.45 6 16.10
2013-11-04 8016 3393774 1449 160858598 48.45 48.50 46.70 47.20 1.25 -2.58% 47.20 45 47.25 1 15.68
2013-11-05 8016 2479045 1192 116911162 47.50 47.85 46.55 47.10 0.10 -0.21% 47.10 7 47.15 3 15.65
2013-11-06 8016 3343844 1792 156127223 48.00 48.00 45.50 47.90 0.80 1.7% 47.75 5 47.90 5 15.91
2013-11-07 8016 2248412 1143 108589908 48.50 49.20 47.25 47.85 0.05 -0.1% 47.75 4 47.85 2 15.90
2013-11-08 8016 1654257 969 78476974 48.00 48.30 46.60 46.80 1.05 -2.19% 46.75 16 46.80 13 15.55
2013-11-11 8016 1172221 708 54763820 46.80 47.80 46.00 46.00 0.80 -1.71% 46.00 24 46.25 1 15.28
2013-11-12 8016 1718890 1032 78627243 46.00 46.60 44.65 45.80 0.20 -0.43% 45.70 4 45.80 2 15.22
2013-11-13 8016 1299898 710 59848307 45.90 46.80 45.30 45.60 0.20 -0.44% 45.55 3 45.70 9 15.15
2013-11-14 8016 2277854 1300 106702168 46.30 47.90 45.60 47.80 2.20 4.82% 47.75 15 47.80 15 14.98
2013-11-15 8016 1609610 948 76729936 48.30 48.40 46.80 47.95 0.15 0.31% 47.90 5 47.95 4 15.03
2013-11-18 8016 3871123 2108 186761480 49.40 49.70 46.45 46.45 1.50 -3.13% 46.45 4 46.50 1 14.56
2013-11-19 8016 2005388 1297 93393229 46.50 47.20 46.25 46.40 0.05 -0.11% 46.40 13 46.60 1 14.55
2013-11-20 8016 2316442 1231 108770896 47.00 47.45 46.60 46.80 0.40 0.86% 46.70 11 46.80 6 14.67
2013-11-21 8016 3203731 1607 144515676 46.80 46.80 44.50 44.50 2.30 -4.91% 44.50 67 44.55 28 13.95
2013-11-22 8016 1137199 720 51103325 44.70 45.20 44.65 44.80 0.30 0.67% 44.75 21 44.85 1 14.04
2013-11-25 8016 928885 577 41602362 45.65 45.80 44.30 44.50 0.30 -0.67% 44.45 25 44.50 2 13.95
2013-11-26 8016 1981238 941 88771163 44.50 45.30 44.30 44.80 0.30 0.67% 44.80 7 44.85 1 14.04
2013-11-27 8016 2741878 1492 125836698 45.00 46.45 44.80 45.85 1.05 2.34% 45.85 4 45.90 4 14.37
2013-11-28 8016 2969472 1261 137160042 46.05 47.20 45.60 45.65 0.20 -0.44% 45.65 33 45.70 1 14.31
2013-11-29 8016 1530923 866 69116709 45.40 45.90 44.75 44.90 0.75 -1.64% 44.90 23 44.95 43 14.08
2013-12-02 8016 1742639 968 77891500 45.10 45.35 44.30 44.30 0.60 -1.34% 44.30 33 44.40 3 13.89
2013-12-03 8016 3706829 2119 166419045 44.10 45.90 43.30 45.65 1.35 3.05% 45.65 10 45.70 15 14.31
2013-12-04 8016 2713347 1338 124333729 45.65 46.50 45.20 45.20 0.45 -0.99% 45.15 24 45.30 10 14.17
2013-12-05 8016 1371245 857 61685311 45.30 45.65 44.60 44.75 0.45 -1% 44.75 12 44.85 5 14.03
2013-12-06 8016 1018624 629 45653894 44.85 45.20 44.65 44.75 0.00 0% 44.75 1 44.80 1 14.03
2013-12-09 8016 1734078 919 78899804 45.00 45.95 45.00 45.60 0.85 1.9% 45.60 32 45.65 20 14.29
2013-12-10 8016 1963447 1065 87565754 45.75 45.80 44.00 44.40 1.20 -2.63% 44.40 13 44.45 1 13.92
2013-12-11 8016 902190 511 39684401 44.50 44.60 43.80 43.85 0.55 -1.24% 43.80 65 43.85 14 13.75
2013-12-12 8016 626856 359 27488174 44.00 44.25 43.60 44.10 0.25 0.57% 44.05 18 44.15 6 13.82
2013-12-13 8016 1317538 845 58992840 44.10 45.30 44.10 45.10 1.00 2.27% 45.00 2 45.10 29 14.14
2013-12-16 8016 1262729 605 55845940 45.10 45.10 43.80 43.95 1.15 -2.55% 43.90 19 43.95 2 13.78
2013-12-17 8016 492177 265 21773189 44.00 44.50 44.00 44.20 0.25 0.57% 44.20 26 44.25 1 13.86
2013-12-18 8016 2218024 1227 100380993 44.30 45.95 44.20 45.95 1.75 3.96% 45.90 18 45.95 24 14.40
2013-12-19 8016 3008638 1460 138604091 46.50 46.50 45.50 45.50 0.45 -0.98% 45.50 78 45.65 1 14.26
2013-12-20 8016 1334505 770 61349003 45.50 46.40 45.20 45.95 0.45 0.99% 45.75 3 45.95 8 14.40
2013-12-23 8016 2734505 1295 127798302 46.25 47.20 46.10 46.10 0.15 0.33% 46.10 45 46.20 8 14.45
2013-12-24 8016 1399570 774 63864804 46.20 46.40 45.20 45.40 0.70 -1.52% 45.40 74 45.45 2 14.23
2013-12-25 8016 708524 421 32098284 45.40 45.65 45.10 45.55 0.15 0.33% 45.50 33 45.55 4 14.28
2013-12-26 8016 1768422 863 81590762 45.90 46.45 45.70 46.00 0.45 0.99% 46.00 15 46.20 7 14.42
2013-12-27 8016 1250068 707 57783028 46.35 46.70 45.80 46.00 0.00 0% 45.95 1 46.00 1 14.42
2013-12-30 8016 1376464 787 63678741 47.00 47.00 45.85 45.90 0.10 -0.22% 45.90 20 45.95 2 14.39
2013-12-31 8016 767978 401 35376892 46.00 46.20 45.95 46.00 0.10 0.22% 46.00 3 46.10 18 14.42
2013-12-31 8016 767978 401 35376892 46.00 46.20 45.95 46.00 0.10 0% 46.00 3 46.10 18 14.42