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　47.00
0
0%		46.90
-0.1
-0.21%		 　47.05
0.15
0.32%		50.30
3.25
6.91%		53.80
3.5
6.96%		53.80
0
0%		53.80
0
0%		 　53.00
-0.8
-1.49%		54.20
1.2
2.26%		54.00
-0.2
-0.37%		55.50
1.5
2.78%		56.00
0.5
0.9%		 　55.00
-1
-1.79%		54.60
-0.4
-0.73%		54.20
-0.4
-0.73%		52.70
-1.5
-2.77%		52.80
0.1
0.19%		 　52.00
-0.8
-1.52%		 52.51
2 月　　　　52.90
0.9
1.73%		53.50
0.6
1.13%		53.00
-0.5
-0.93%		 　52.40
-0.6
-1.13%		52.40
0
0%		52.10
-0.3
-0.57%		54.20
2.1
4.03%		53.10
-1.1
-2.03%		 　52.60
-0.5
-0.94%		53.90
1.3
2.47%		53.30
-0.6
-1.11%		53.40
0.1
0.19%		54.10
0.7
1.31%		 　54.90
0.8
1.48%		55.40
0.5
0.91%		54.00
-1.4
-2.53%		53.30
-0.7
-1.3%		 53.35
3 月　　53.00
-0.3
-0.56%		52.50
-0.5
-0.94%		52.50
0
0%		53.10
0.6
1.14%		53.00
-0.1
-0.19%		 　52.20
-0.8
-1.51%		52.40
0.2
0.38%		52.00
-0.4
-0.76%		52.40
0.4
0.77%		53.80
1.4
2.67%		 　57.50
3.7
6.88%		57.10
-0.4
-0.7%		57.10
0
0%		55.80
-1.3
-2.28%		54.20
-1.6
-2.87%		 　53.20
-1
-1.85%		53.50
0.3
0.56%		53.30
-0.2
-0.37%		52.90
-0.4
-0.75%		52.00
-0.9
-1.7%		 54.60
2.6
5%		53.85
4 月54.50
-0.1
-0.18%		55.20
0.7
1.28%		55.20
0
0%		 　　54.70
-0.5
-0.91%		55.40
0.7
1.28%		55.30
-0.1
-0.18%		53.30
-2
-3.62%		53.50
0.2
0.38%		 　52.00
-1.5
-2.8%		53.10
1.1
2.12%		52.70
-0.4
-0.75%		53.00
0.3
0.57%		53.00
0
0%		 　55.70
2.7
5.09%		56.00
0.3
0.54%		56.20
0.2
0.36%		54.90
-1.3
-2.31%		52.60
-2.3
-4.19%		 　54.20
1.6
3.04%		55.90
1.7
3.14%		59.80
3.9
6.98%		 54.71
5 月　59.60
-0.2
-0.33%		 　60.60
1
1.68%		60.70
0.1
0.17%		59.80
-0.9
-1.48%		58.50
-1.3
-2.17%		57.00
-1.5
-2.56%		 　57.00
0
0%		57.60
0.6
1.05%		58.30
0.7
1.22%		59.20
0.9
1.54%		58.70
-0.5
-0.84%		 　59.20
0.5
0.85%		59.40
0.2
0.34%		59.10
-0.3
-0.51%		59.70
0.6
1.02%		59.60
-0.1
-0.17%		 　59.80
0.2
0.34%		58.70
-1.1
-1.84%		58.50
-0.2
-0.34%		58.90
0.4
0.68%		59.00
0.1
0.17%		 58.99
6 月　　58.30
-0.7
-1.19%		59.20
0.9
1.54%		63.30
4.1
6.93%		62.40
-0.9
-1.42%		 　62.90
0.5
0.8%		62.00
-0.9
-1.43%		61.90
-0.1
-0.16%		62.10
0.2
0.32%		61.70
-0.4
-0.64%		 　61.70
0
0%		61.70
0
0%		61.50
-0.2
-0.32%		62.20
0.7
1.14%		66.50
4.3
6.91%		 　61.90
-4.6
-6.92%		62.20
0.3
0.48%		61.80
-0.4
-0.64%		63.00
1.2
1.94%		63.20
0.2
0.32%		 　62.80
-0.4
-0.63%		 62.21
7 月63.70
0.9
1.43%		63.70
0
0%		64.30
0.6
0.94%		65.70
1.4
2.18%		 　65.00
-0.7
-1.07%		63.20
-1.8
-2.77%		62.70
-0.5
-0.79%		64.40
1.7
2.71%		63.00
-1.4
-2.17%		 　64.00
1
1.59%		63.60
-0.4
-0.63%		63.10
-0.5
-0.79%		63.30
0.2
0.32%		62.90
-0.4
-0.63%		 　64.60
1.7
2.7%		64.00
-0.6
-0.93%		 66.80
2.8
4.38%		65.20
-1.6
-2.4%		 　65.60
0.4
0.61%		63.50
-2.1
-3.2%		63.40
-0.1
-0.16%		63.40
0
0%		64.26
8 月63.40
0
0%		 　63.60
0.2
0.32%		64.00
0.4
0.63%		62.00
-2
-3.13%		62.10
0.1
0.16%		61.10
-1
-1.61%		 　63.90
2.8
4.58%		63.50
-0.4
-0.63%		63.50
0
0%		63.40
-0.1
-0.16%		64.30
0.9
1.42%		 　63.30
-1
-1.56%		63.50
0.2
0.32%		63.40
-0.1
-0.16%		61.90
-1.5
-2.37%		62.50
0.6
0.97%		 　64.00
1.5
2.4%		64.20
0.2
0.31%		64.80
0.6
0.93%		63.90
-0.9
-1.39%		65.10
1.2
1.88%		 63.66
9 月66.30
1.2
1.84%		64.90
-1.4
-2.11%		64.90
0
0%		64.40
-0.5
-0.77%		65.20
0.8
1.24%		 　　65.60
0.4
0.61%		66.10
0.5
0.76%		66.10
0
0%		66.40
0.3
0.45%		 　66.70
0.3
0.45%		67.50
0.8
1.2%		69.50
2
2.96%		69.30
-0.2
-0.29%		70.80
1.5
2.16%		 　71.20
0.4
0.56%		70.70
-0.5
-0.7%		74.10
3.4
4.81%		72.90
-1.2
-1.62%		72.80
-0.1
-0.14%		 　72.20
-0.6
-0.82%		72.30
0.1
0.14%		 68.78
10 月72.80
0.5
0.69%		72.90
0.1
0.14%		74.50
1.6
2.19%		 　75.10
0.6
0.81%		71.00
-4.1
-5.46%		69.60
-1.4
-1.97%		71.20
1.6
2.3%		 　　66.80
-4.4
-6.18%		70.10
3.3
4.94%		70.60
0.5
0.71%		69.10
-1.5
-2.12%		67.40
-1.7
-2.46%		 　68.20
0.8
1.19%		67.50
-0.7
-1.03%		69.90
2.4
3.56%		70.00
0.1
0.14%		69.20
-0.8
-1.14%		 　68.80
-0.4
-0.58%		70.00
1.2
1.74%		73.50
3.5
5%		74.40
0.9
1.22%		73.30
-1.1
-1.48%		70.57
11 月 　73.40
0.1
0.14%		73.70
0.3
0.41%		72.20
-1.5
-2.04%		70.10
-2.1
-2.91%		70.90
0.8
1.14%		 　71.50
0.6
0.85%		71.60
0.1
0.14%		71.20
-0.4
-0.56%		70.10
-1.1
-1.54%		70.50
0.4
0.57%		 　69.90
-0.6
-0.85%		67.00
-2.9
-4.15%		68.90
1.9
2.84%		70.50
1.6
2.32%		70.70
0.2
0.28%		 　72.80
2.1
2.97%		73.40
0.6
0.82%		72.50
-0.9
-1.23%		72.60
0.1
0.14%		73.50
0.9
1.24%		 71.71
12 月73.90
0.4
0.54%		74.90
1
1.35%		76.00
1.1
1.47%		79.50
3.5
4.61%		79.00
-0.5
-0.63%		 　78.10
-0.9
-1.14%		77.80
-0.3
-0.38%		76.90
-0.9
-1.16%		77.40
0.5
0.65%		79.70
2.3
2.97%		 　78.70
-1
-1.25%		77.10
-1.6
-2.03%		76.00
-1.1
-1.43%		78.40
2.4
3.16%		78.00
-0.4
-0.51%		 　77.70
-0.3
-0.38%		78.50
0.8
1.03%		81.90
3.4
4.33%		80.10
-1.8
-2.2%		80.20
0.1
0.12%		80.40
0.2
0.25%		 80.20
-0.2
-0.25%		80.90
0.7
0.87%		81.40
0.5
0.62%		78.48

說明:最高漲幅:6.98%最低跌幅:-6.92% 最高價:81.90最低價:46.90平均價:62.96,灰色底表示週末,漲161天(172.95)元,跌134天(-122.6)元,平盤19天
7%=7,5%=11,4%=5,3%=14,2%=27,1%=62,0%=54,-0%=1,-1%=2,-2%=2,-3%=3,-4%=10,-5%=22,-6%=29,-7%=65,

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
2014-01-02 8016 1474697 820 68698662 46.00 47.00 46.00 47.00 1.00 0% 46.95 2 47.00 72 14.73
2014-01-03 8016 1211952 603 56720457 47.00 47.00 46.65 46.90 0.10 -0.21% 46.85 11 46.90 38 14.70
2014-01-06 8016 1906469 973 90307844 47.10 47.85 47.00 47.05 0.15 0.32% 47.05 29 47.10 15 14.75
2014-01-07 8016 6380600 2674 316327862 47.80 50.30 47.70 50.30 3.25 6.91% 50.30 1863 0.00 0 15.77
2014-01-08 8016 4418175 1322 234662406 51.80 53.80 51.80 53.80 3.50 6.96% 53.80 7921 0.00 0 16.87
2014-01-09 8016 12838666 5858 697015619 54.20 55.30 53.10 53.80 0.00 0% 53.70 115 53.80 26 16.87
2014-01-10 8016 4887144 2404 267777898 54.50 56.00 53.40 53.80 0.00 0% 53.80 86 53.90 10 16.87
2014-01-13 8016 2872213 1359 153029289 54.00 54.40 52.30 53.00 0.80 -1.49% 53.00 62 53.10 2 16.61
2014-01-14 8016 3518256 1763 190074041 53.00 55.30 52.40 54.20 1.20 2.26% 54.10 15 54.20 176 16.99
2014-01-15 8016 2096569 1163 114103906 54.60 55.20 53.80 54.00 0.20 -0.37% 54.00 114 54.20 1 16.93
2014-01-16 8016 6207505 3134 345346516 55.00 56.70 54.90 55.50 1.50 2.78% 55.50 59 55.60 64 17.40
2014-01-17 8016 2488401 1383 138631856 55.70 56.50 55.00 56.00 0.50 0.9% 56.00 61 56.20 6 17.55
2014-01-20 8016 2281864 1012 126834520 55.60 56.40 54.30 55.00 1.00 -1.79% 55.00 42 55.10 3 17.24
2014-01-21 8016 2532124 944 139321128 54.40 55.90 54.20 54.60 0.40 -0.73% 54.60 19 54.90 11 17.12
2014-01-22 8016 2626115 960 142423493 53.70 55.20 53.20 54.20 0.40 -0.73% 54.20 11 54.30 31 16.99
2014-01-23 8016 2752827 1303 145465777 54.00 54.00 52.40 52.70 1.50 -2.77% 52.70 21 52.80 1 16.52
2014-01-24 8016 1072238 556 57072018 52.70 53.80 52.60 52.80 0.10 0.19% 52.80 21 52.90 7 16.55
2014-01-27 8016 1191160 649 61535070 51.60 52.10 51.20 52.00 0.80 -1.52% 51.90 2 52.00 57 16.30
2014-02-05 8016 902255 533 46683415 50.90 52.90 50.80 52.90 0.90 1.73% 52.80 13 52.90 70 16.58
2014-02-06 8016 1229178 818 65929701 53.50 54.30 52.90 53.50 0.60 1.13% 53.50 46 53.60 6 16.77
2014-02-07 8016 1347868 799 72366375 54.50 54.50 52.90 53.00 0.50 -0.93% 53.00 3 53.10 5 16.61
2014-02-10 8016 1008466 508 52923773 52.80 53.50 51.70 52.40 0.60 -1.13% 52.10 1 52.40 6 16.43
2014-02-11 8016 784020 563 41013339 53.00 53.00 52.00 52.40 0.00 0% 52.30 26 52.40 6 16.43
2014-02-12 8016 941983 596 49487616 52.90 53.30 52.00 52.10 0.30 -0.57% 52.10 1 52.30 1 16.33
2014-02-13 8016 2281317 1404 123354544 53.20 54.70 52.80 54.20 2.10 4.03% 54.10 2 54.20 17 16.99
2014-02-14 8016 1857692 991 100549476 54.30 55.10 53.00 53.10 1.10 -2.03% 53.10 28 53.20 2 16.65
2014-02-17 8016 924650 505 48684718 53.20 53.50 52.10 52.60 0.50 -0.94% 52.50 5 52.60 10 16.49
2014-02-18 8016 581626 383 30870804 52.60 53.90 52.40 53.90 1.30 2.47% 53.80 18 53.90 11 16.90
2014-02-19 8016 1569713 948 84851989 53.90 54.80 53.20 53.30 0.60 -1.11% 53.30 3 53.40 2 16.71
2014-02-20 8016 896241 622 48164241 53.60 54.40 53.30 53.40 0.10 0.19% 53.40 15 53.50 120 16.74
2014-02-21 8016 1331223 724 72243317 54.30 54.70 53.60 54.10 0.70 1.31% 54.10 10 54.20 11 16.96
2014-02-24 8016 2181379 1139 120683590 55.00 56.30 54.50 54.90 0.80 1.48% 54.90 42 55.00 6 17.21
2014-02-25 8016 865660 553 47830558 55.80 55.90 54.90 55.40 0.50 0.91% 55.30 12 55.40 5 17.37
2014-02-26 8016 1285208 704 70663443 55.90 55.90 54.00 54.00 1.40 -2.53% 54.00 42 54.20 1 16.93
2014-02-27 8016 1862423 819 99591727 54.10 54.40 53.10 53.30 0.70 -1.3% 53.30 11 53.40 3 16.71
2014-03-03 8016 1054523 598 55514911 53.00 53.00 52.20 53.00 0.30 -0.56% 52.90 25 53.00 96 16.61
2014-03-04 8016 750972 340 39586729 52.40 53.30 52.40 52.50 0.50 -0.94% 52.50 31 52.80 4 16.46
2014-03-05 8016 902300 507 47531038 53.00 53.00 52.50 52.50 0.00 0% 52.50 9 52.60 11 16.46
2014-03-06 8016 1066427 649 56341731 52.60 53.30 52.40 53.10 0.60 1.14% 53.00 9 53.20 27 16.65
2014-03-07 8016 1274259 782 68310096 53.30 54.40 52.70 53.00 0.10 -0.19% 52.90 12 53.10 2 16.61
2014-03-10 8016 969961 585 50899752 53.00 53.40 51.90 52.20 0.80 -1.51% 52.20 29 52.40 1 16.36
2014-03-11 8016 605173 440 31682008 52.10 52.80 52.10 52.40 0.20 0.38% 52.40 1 52.50 1 16.43
2014-03-12 8016 495628 327 25880956 52.20 52.50 52.00 52.00 0.40 -0.76% 52.00 51 52.20 19 16.30
2014-03-13 8016 894131 469 46897059 52.50 52.80 52.20 52.40 0.40 0.77% 52.30 78 52.50 6 16.43
2014-03-14 8016 3542585 1906 192538769 52.00 55.40 52.00 53.80 1.40 2.67% 53.80 8 53.90 1 16.87
2014-03-17 8016 5453690 2537 307817067 54.60 57.50 54.50 57.50 3.70 6.88% 57.50 2617 0.00 0 18.03
2014-03-18 8016 4941225 2756 282914208 58.00 58.10 56.50 57.10 0.40 -0.7% 57.10 6 57.20 2 17.90
2014-03-19 8016 4674356 2405 271995521 58.30 59.40 56.70 57.10 0.00 0% 57.10 24 57.30 5 17.90
2014-03-20 8016 2409429 1245 134085235 56.70 56.80 54.60 55.80 1.30 -2.28% 55.70 10 55.80 10 17.49
2014-03-21 8016 1616352 940 88715853 55.80 56.50 53.90 54.20 1.60 -2.87% 54.20 2 54.30 41 16.99
2014-03-24 8016 1342115 896 71217772 53.50 54.00 52.10 53.20 1.00 -1.85% 53.20 83 53.50 5 16.68
2014-03-25 8016 1598358 940 84999153 52.80 53.60 52.80 53.50 0.30 0.56% 53.50 2 53.60 3 16.77
2014-03-26 8016 1050255 728 56132340 53.80 53.90 53.10 53.30 0.20 -0.37% 53.30 14 53.50 11 16.71
2014-03-27 8016 1279787 803 67828511 53.30 53.90 52.70 52.90 0.40 -0.75% 52.90 15 53.20 10 14.69
2014-03-28 8016 1445379 818 75964020 52.50 53.70 52.00 52.00 0.90 -1.7% 52.00 13 52.10 2 14.44
2014-03-31 8016 2573668 1280 138556567 52.20 54.80 52.20 54.60 2.60 5% 54.60 6 54.70 20 15.17
2014-04-01 8016 2539274 1322 138651733 54.40 55.30 53.80 54.50 0.10 -0.18% 54.50 21 54.60 16 15.14
2014-04-02 8016 1879706 1017 104201030 55.20 56.00 54.80 55.20 0.70 1.28% 55.10 12 55.20 11 15.33
2014-04-03 8016 2194700 990 122254000 56.00 56.30 55.00 55.20 0.00 0% 55.20 29 55.30 9 15.33
2014-04-07 8016 736475 452 39939525 54.70 54.90 53.50 54.70 0.50 -0.91% 54.70 40 54.90 1 15.19
2014-04-08 8016 803965 591 43906862 54.70 55.50 53.90 55.40 0.70 1.28% 55.40 21 55.50 28 15.39
2014-04-09 8016 690851 427 38211584 55.60 55.80 55.00 55.30 0.10 -0.18% 55.30 35 55.40 19 15.36
2014-04-10 8016 2266904 1391 121919578 54.20 54.30 53.10 53.30 2.00 -3.62% 53.30 10 53.40 1 14.81
2014-04-11 8016 875019 540 46356312 52.50 53.60 52.40 53.50 0.20 0.38% 53.50 11 53.60 11 14.86
2014-04-14 8016 1235500 620 64682099 53.50 53.60 51.70 52.00 1.50 -2.8% 51.90 5 52.00 25 14.44
2014-04-15 8016 855734 537 45324026 52.80 53.50 52.30 53.10 1.10 2.12% 53.10 26 53.30 22 14.75
2014-04-16 8016 510510 322 26980472 53.20 53.50 52.50 52.70 0.40 -0.75% 52.70 25 52.90 1 14.64
2014-04-17 8016 555411 369 29560397 53.00 53.60 53.00 53.00 0.30 0.57% 53.00 27 53.10 1 14.72
2014-04-18 8016 539090 430 28791470 53.90 53.90 53.00 53.00 0.00 0% 53.00 4 53.20 1 14.72
2014-04-21 8016 2938928 1553 161334698 53.00 55.90 53.00 55.70 2.70 5.09% 55.60 2 55.70 29 15.47
2014-04-22 8016 6950240 3078 393610064 55.70 57.80 55.20 56.00 0.30 0.54% 55.90 18 56.00 2 15.56
2014-04-23 8016 3453129 1810 195514324 56.50 57.50 55.60 56.20 0.20 0.36% 56.20 8 56.30 4 15.61
2014-04-24 8016 1457106 828 80901274 56.20 56.40 54.60 54.90 1.30 -2.31% 54.80 20 55.00 21 15.25
2014-04-25 8016 1692410 981 89812262 54.10 55.00 52.00 52.60 2.30 -4.19% 52.60 32 52.70 10 14.61
2014-04-28 8016 1837334 952 98554536 51.50 54.40 51.50 54.20 1.60 3.04% 54.10 5 54.20 37 15.06
2014-04-29 8016 2545319 1394 141880797 54.50 56.70 54.40 55.90 1.70 3.14% 55.80 2 55.90 34 15.53
2014-04-30 8016 11787968 4072 701911872 59.80 59.80 58.40 59.80 3.90 6.98% 59.80 1001 0.00 0 16.61
2014-05-02 8016 5545642 2507 330578803 60.00 60.30 58.50 59.60 0.20 -0.33% 59.50 3 59.60 27 16.56
2014-05-05 8016 5318020 2598 324248404 60.30 61.70 59.80 60.60 1.00 1.68% 60.50 8 60.60 91 16.83
2014-05-06 8016 2670490 1320 161172593 61.30 61.50 59.40 60.70 0.10 0.17% 60.70 6 60.80 49 16.86
2014-05-07 8016 1851607 1085 111436251 60.30 61.00 59.80 59.80 0.90 -1.48% 59.80 86 60.30 2 16.61
2014-05-08 8016 2531789 1457 149614439 60.20 60.30 58.40 58.50 1.30 -2.17% 58.50 107 59.00 2 16.25
2014-05-09 8016 4620687 2849 269293018 60.00 60.00 56.30 57.00 1.50 -2.56% 57.00 37 57.10 7 15.83
2014-05-12 8016 2482523 1486 142455851 57.00 58.30 56.50 57.00 0.00 0% 56.90 8 57.00 22 15.83
2014-05-13 8016 3488455 1779 204161570 58.80 60.00 57.20 57.60 0.60 1.05% 57.60 6 57.80 12 16.00
2014-05-14 8016 1569098 879 91381684 57.60 58.80 57.60 58.30 0.70 1.22% 58.30 60 58.40 4 14.25
2014-05-15 8016 2181946 1306 128990919 58.30 59.70 58.00 59.20 0.90 1.54% 59.10 2 59.20 189 14.47
2014-05-16 8016 1553481 933 90588840 59.00 59.50 57.50 58.70 0.50 -0.84% 58.60 5 58.70 28 14.35
2014-05-19 8016 1212950 631 71459737 58.90 59.40 58.50 59.20 0.50 0.85% 59.20 33 59.30 44 14.47
2014-05-20 8016 1114123 713 65944083 59.50 59.70 58.80 59.40 0.20 0.34% 59.30 4 59.40 14 14.52
2014-05-21 8016 4551872 2156 272284085 59.40 61.00 57.90 59.10 0.30 -0.51% 58.70 20 59.10 2 14.45
2014-05-22 8016 3805417 1778 227103568 59.50 60.20 59.00 59.70 0.60 1.02% 59.70 5 59.90 1 14.60
2014-05-23 8016 1957766 969 117373422 60.30 60.50 59.40 59.60 0.10 -0.17% 59.60 13 59.70 2 14.57
2014-05-26 8016 2833073 1476 171682842 60.20 61.40 59.70 59.80 0.20 0.34% 59.80 22 60.00 47 14.62
2014-05-27 8016 1839530 973 109318708 60.00 60.70 58.70 58.70 1.10 -1.84% 58.70 24 58.80 1 14.35
2014-05-28 8016 1821200 1031 107028000 59.20 59.80 57.70 58.50 0.20 -0.34% 58.50 56 58.60 1 14.30
2014-05-29 8016 1219810 633 71360964 59.00 59.20 58.00 58.90 0.40 0.68% 58.90 24 59.00 20 14.40
2014-05-30 8016 844391 532 49832427 59.50 59.50 58.70 59.00 0.10 0.17% 59.00 101 59.10 16 14.43
2014-06-03 8016 1091945 660 64006910 59.20 59.40 58.30 58.30 0.70 -1.19% 58.30 25 58.40 3 14.25
2014-06-04 8016 1240400 713 73460714 58.50 59.80 58.40 59.20 0.90 1.54% 59.20 1 59.30 6 14.47
2014-06-05 8016 6596762 3015 409048410 59.60 63.30 59.30 63.30 4.10 6.93% 63.30 1668 0.00 0 15.48
2014-06-06 8016 4900997 2472 312149800 64.70 64.90 62.30 62.40 0.90 -1.42% 62.40 5 62.50 5 15.26
2014-06-09 8016 1732088 920 108551805 63.00 63.30 62.20 62.90 0.50 0.8% 62.80 33 62.90 6 15.38
2014-06-10 8016 2705114 1317 169980168 63.30 64.00 62.00 62.00 0.90 -1.43% 62.00 22 62.30 56 15.16
2014-06-11 8016 1838330 1029 114527824 62.10 63.00 61.60 61.90 0.10 -0.16% 61.90 14 62.00 47 15.13
2014-06-12 8016 1341260 745 83550320 62.50 63.00 61.80 62.10 0.20 0.32% 62.10 13 62.20 2 15.18
2014-06-13 8016 1024395 579 63264308 61.80 62.40 61.20 61.70 0.40 -0.64% 61.70 11 61.80 4 15.09
2014-06-16 8016 994567 498 61485569 62.50 62.50 61.60 61.70 0.00 0% 61.70 24 61.80 6 15.09
2014-06-17 8016 1511942 872 93609519 62.20 62.80 61.50 61.70 0.00 0% 61.60 41 61.70 13 15.09
2014-06-18 8016 2215950 1134 136453050 61.80 62.70 60.20 61.50 0.20 -0.32% 61.20 7 61.50 21 15.04
2014-06-19 8016 1539025 782 95242150 61.60 62.30 61.30 62.20 0.70 1.14% 62.20 17 62.30 30 15.21
2014-06-20 8016 2683466 1016 177146275 64.00 66.50 63.60 66.50 4.30 6.91% 66.50 7487 0.00 0 16.26
2014-06-23 8016 5868891 3253 381525983 67.40 67.90 61.90 61.90 4.60 -6.92% 61.90 39 62.00 1 15.13
2014-06-24 8016 2643961 1259 165428582 62.20 63.10 61.50 62.20 0.30 0.48% 62.20 14 62.30 5 15.21
2014-06-25 8016 1345218 983 83188390 61.30 62.30 61.30 61.80 0.40 -0.64% 61.80 13 62.00 2 15.11
2014-06-26 8016 4132820 1984 262141460 62.70 64.20 62.50 63.00 1.20 1.94% 62.90 26 63.00 7 15.40
2014-06-27 8016 2405310 1180 153664990 65.00 65.00 63.20 63.20 0.20 0.32% 63.20 11 63.30 1 15.45
2014-06-30 8016 2635629 1061 165600083 63.60 63.90 62.30 62.80 0.40 -0.63% 62.70 8 62.80 38 15.35
2014-07-01 8016 1910396 869 120776098 63.00 63.70 62.30 63.70 0.90 1.43% 63.60 13 63.70 17 15.57
2014-07-02 8016 2319016 1082 148056205 64.50 64.50 63.00 63.70 0.00 0% 63.60 23 63.70 20 15.57
2014-07-03 8016 1809707 858 116830948 64.50 65.00 64.10 64.30 0.60 0.94% 64.30 26 64.40 23 15.72
2014-07-04 8016 2835982 1399 184467411 64.30 65.70 64.30 65.70 1.40 2.18% 65.60 2 65.70 5 16.06
2014-07-07 8016 3007789 1366 196111086 66.00 66.30 64.30 65.00 0.70 -1.07% 64.90 53 65.00 65 15.89
2014-07-08 8016 3432420 1616 213624595 62.30 64.00 61.30 63.20 0.00 -2.77% 63.20 19 63.30 4 15.45
2014-07-09 8016 1206501 692 75912656 63.00 63.50 62.30 62.70 0.50 -0.79% 62.60 12 62.70 14 15.33
2014-07-10 8016 2817386 1467 180963175 63.20 65.30 63.10 64.40 1.70 2.71% 64.30 11 64.40 10 15.75
2014-07-11 8016 2201075 1264 140296613 64.40 64.80 62.90 63.00 1.40 -2.17% 63.00 38 63.10 26 15.40
2014-07-14 8016 1873056 951 119944064 64.10 64.80 63.40 64.00 1.00 1.59% 63.80 5 64.00 183 15.65
2014-07-15 8016 1558838 944 99760111 64.50 64.60 63.60 63.60 0.40 -0.62% 63.60 12 63.70 1 15.55
2014-07-16 8016 964269 702 61251747 64.40 64.40 63.10 63.10 0.50 -0.79% 63.10 19 63.20 1 15.43
2014-07-17 8016 1643569 901 103158747 62.00 63.60 62.00 63.30 0.20 0.32% 63.30 9 63.40 38 15.48
2014-07-18 8016 915880 504 57746740 62.50 63.70 62.30 62.90 0.40 -0.63% 62.90 1 63.00 4 15.38
2014-07-21 8016 1689217 1004 108495693 63.50 64.90 63.20 64.60 1.70 2.7% 64.60 11 64.70 23 15.79
2014-07-22 8016 1468794 839 94905216 64.90 65.60 63.90 64.00 0.60 -0.93% 64.00 14 64.20 3 15.65
2014-07-24 8016 2727423 1656 180178061 64.70 67.50 64.30 66.80 2.80 4.38% 66.80 3 66.90 12 16.33
2014-07-25 8016 4374730 2234 293626393 67.30 68.70 65.20 65.20 1.60 -2.4% 65.20 53 65.60 13 15.94
2014-07-28 8016 1359373 733 88025764 65.20 65.60 63.30 65.60 0.40 0.61% 65.50 1 65.60 4 16.04
2014-07-29 8016 1839082 1155 118001702 65.80 66.20 63.20 63.50 2.10 -3.2% 63.40 14 63.50 9 15.53
2014-07-30 8016 972999 775 61594132 63.00 64.20 62.90 63.40 0.10 -0.16% 63.30 3 63.40 3 15.50
2014-07-31 8016 1322268 817 84632987 64.00 64.60 63.30 63.40 0.00 0% 63.30 26 63.40 2 15.50
2014-08-01 8016 815000 543 51440100 63.00 63.80 62.50 63.40 0.00 0% 63.40 164 63.70 2 15.50
2014-08-04 8016 662200 477 42000678 63.40 63.90 63.10 63.60 0.20 0.32% 63.60 7 63.80 2 15.55
2014-08-05 8016 1121524 855 72000636 64.00 64.90 63.20 64.00 0.40 0.63% 63.90 5 64.00 10 15.65
2014-08-06 8016 1721827 1071 106716253 64.30 64.40 59.60 62.00 2.00 -3.13% 61.80 7 62.00 95 15.16
2014-08-07 8016 996019 622 61992172 63.50 63.50 61.50 62.10 0.10 0.16% 62.10 9 62.20 3 15.18
2014-08-08 8016 1443407 1028 88137530 61.80 62.20 59.90 61.10 1.00 -1.61% 61.00 46 61.10 7 14.94
2014-08-11 8016 1124695 661 71582108 63.50 64.20 62.50 63.90 2.80 4.58% 63.80 1 64.00 28 15.62
2014-08-12 8016 773475 513 49321013 63.90 64.40 63.10 63.50 0.40 -0.63% 63.40 11 63.50 2 15.53
2014-08-13 8016 743614 519 47036502 63.50 63.90 62.80 63.50 0.00 0% 63.40 2 63.50 6 13.93
2014-08-14 8016 1100326 703 70642104 63.70 65.00 63.40 63.40 0.10 -0.16% 63.40 11 63.50 25 13.90
2014-08-15 8016 974523 543 62462772 64.00 64.50 63.40 64.30 0.90 1.42% 64.30 6 64.40 62 14.10
2014-08-18 8016 980473 653 62807304 64.50 65.50 63.00 63.30 1.00 -1.56% 63.20 32 63.40 4 13.88
2014-08-19 8016 468287 325 29825424 64.50 64.50 63.20 63.50 0.20 0.32% 63.40 35 63.50 7 13.93
2014-08-20 8016 519534 343 33170742 64.40 64.40 63.40 63.40 0.10 -0.16% 63.30 12 63.40 17 13.90
2014-08-21 8016 1199135 897 74441353 63.40 63.40 61.60 61.90 1.50 -2.37% 61.90 4 62.00 57 13.57
2014-08-22 8016 649127 449 40763536 62.00 63.20 62.00 62.50 0.60 0.97% 62.50 39 62.80 5 13.71
2014-08-25 8016 640104 542 40735456 62.50 64.10 62.50 64.00 1.50 2.4% 63.90 1 64.00 31 14.04
2014-08-26 8016 884700 632 56923800 64.40 64.70 63.90 64.20 0.20 0.31% 64.20 2 64.30 24 14.08
2014-08-27 8016 1556827 985 100934639 64.90 65.40 64.40 64.80 0.60 0.93% 64.70 22 64.80 21 14.21
2014-08-28 8016 870123 532 56027520 65.30 65.30 63.80 63.90 0.90 -1.39% 63.90 19 64.00 7 14.01
2014-08-29 8016 1347550 766 87047950 63.90 65.30 63.60 65.10 1.20 1.88% 65.00 16 65.10 9 14.28
2014-09-01 8016 3991276 2069 265701816 66.00 67.20 65.80 66.30 1.20 1.84% 66.30 19 66.40 31 14.54
2014-09-02 8016 1667131 1046 108783884 66.50 66.60 64.30 64.90 1.40 -2.11% 64.80 4 64.90 3 14.23
2014-09-03 8016 758898 553 49064487 65.20 65.30 64.00 64.90 0.00 0% 64.90 6 65.00 92 14.23
2014-09-04 8016 672694 456 43571490 64.90 65.40 64.40 64.40 0.50 -0.77% 64.40 9 64.60 5 14.12
2014-09-05 8016 685417 514 44385842 64.80 65.20 64.20 65.20 0.80 1.24% 65.20 46 65.30 22 14.30
2014-09-09 8016 889972 499 58170071 65.50 66.10 64.60 65.60 0.40 0.61% 65.60 32 65.70 11 14.39
2014-09-10 8016 1940938 1127 128361695 66.70 66.80 65.00 66.10 0.50 0.76% 66.10 31 66.30 18 14.50
2014-09-11 8016 792700 596 52369466 66.10 66.60 65.60 66.10 0.00 0% 66.10 7 66.20 8 14.50
2014-09-12 8016 1706168 871 113148152 66.60 67.10 65.40 66.40 0.30 0.45% 66.30 1 66.50 27 14.56
2014-09-15 8016 1544469 903 103475991 66.40 67.50 66.30 66.70 0.30 0.45% 66.70 5 66.80 1 14.63
2014-09-16 8016 1332759 862 89146523 67.00 67.50 66.20 67.50 0.80 1.2% 67.40 1 67.50 69 14.80
2014-09-17 8016 6341081 3460 441643696 68.00 71.40 67.60 69.50 2.00 2.96% 69.40 18 69.50 6 15.24
2014-09-18 8016 2973463 1721 206811931 70.30 70.60 68.50 69.30 0.20 -0.29% 69.20 4 69.30 4 15.20
2014-09-19 8016 4002445 2434 284754450 70.00 71.90 70.00 70.80 1.50 2.16% 70.80 43 70.90 3 15.53
2014-09-22 8016 1823761 1236 128768401 70.60 71.30 69.50 71.20 0.40 0.56% 71.10 8 71.20 29 15.61
2014-09-23 8016 1403270 1060 99642139 71.50 71.60 70.50 70.70 0.50 -0.7% 70.70 10 71.00 9 15.50
2014-09-24 8016 5640245 3204 413680030 70.90 74.80 70.90 74.10 3.40 4.81% 74.00 2 74.10 9 16.25
2014-09-25 8016 3903967 2234 288234601 74.10 75.30 72.00 72.90 1.20 -1.62% 72.80 20 72.90 36 15.99
2014-09-26 8016 1708066 1143 123376518 72.50 72.80 71.50 72.80 0.10 -0.14% 72.70 8 72.80 35 15.96
2014-09-29 8016 1257181 915 91425842 73.50 73.50 72.00 72.20 0.60 -0.82% 72.20 14 72.40 1 15.83
2014-09-30 8016 1926474 1296 137743965 72.00 72.70 70.10 72.30 0.10 0.14% 72.20 12 72.40 29 15.86
2014-10-01 8016 1324351 913 96018346 71.80 73.40 71.60 72.80 0.50 0.69% 72.50 2 72.80 4 15.96
2014-10-02 8016 1289122 1014 93319680 72.50 73.00 71.50 72.90 0.10 0.14% 72.80 3 72.90 9 15.99
2014-10-03 8016 3338693 1900 248672721 73.20 75.50 72.40 74.50 1.60 2.19% 74.50 18 74.60 3 16.34
2014-10-06 8016 1668137 983 125361077 74.50 76.00 74.00 75.10 0.60 0.81% 75.10 2 75.20 14 16.47
2014-10-07 8016 2854957 1909 207095449 74.10 74.80 71.00 71.00 4.10 -5.46% 71.00 55 71.10 7 15.57
2014-10-08 8016 1941540 1321 137745725 70.20 72.20 69.60 69.60 1.40 -1.97% 69.60 26 70.00 16 15.26
2014-10-09 8016 3257278 1946 233045090 72.00 73.60 69.90 71.20 1.60 2.3% 71.00 61 71.20 8 15.61
2014-10-13 8016 1908559 1176 129436753 69.00 69.50 66.50 66.80 4.40 -6.18% 66.80 28 66.90 3 14.65
2014-10-14 8016 2462410 1724 170595300 67.20 70.80 67.20 70.10 3.30 4.94% 70.10 43 70.20 18 15.37
2014-10-15 8016 1733414 1278 122157685 71.00 71.80 69.30 70.60 0.50 0.71% 70.50 2 70.60 3 15.48
2014-10-16 8016 2286898 1586 157062162 69.10 70.30 66.70 69.10 1.50 -2.12% 69.10 49 69.50 2 15.15
2014-10-17 8016 1368055 967 93043685 70.00 70.00 67.10 67.40 1.70 -2.46% 67.40 9 67.50 5 14.78
2014-10-20 8016 1052218 879 72099762 70.00 70.00 67.70 68.20 0.80 1.19% 68.20 16 68.30 4 14.96
2014-10-21 8016 906987 669 61332510 68.00 68.10 66.90 67.50 0.70 -1.03% 67.50 31 67.80 6 14.80
2014-10-22 8016 1841550 1183 128457488 68.30 70.30 68.30 69.90 2.40 3.56% 69.80 19 69.90 7 15.33
2014-10-23 8016 1173511 781 82168884 69.80 70.70 69.30 70.00 0.10 0.14% 70.00 9 70.20 17 15.35
2014-10-24 8016 1039770 738 72319051 70.60 70.60 68.80 69.20 0.80 -1.14% 69.20 2 69.40 2 15.18
2014-10-27 8016 2120866 1545 148498634 70.30 71.30 68.30 68.80 0.40 -0.58% 68.80 7 68.90 2 15.09
2014-10-28 8016 1758388 1112 122810360 70.00 70.90 69.30 70.00 1.20 1.74% 69.90 17 70.00 27 15.35
2014-10-29 8016 3699983 2355 269599043 70.60 74.40 70.20 73.50 3.50 5% 73.50 40 73.60 10 16.12
2014-10-30 8016 2108824 1387 155835202 73.90 74.70 72.60 74.40 0.90 1.22% 74.40 41 74.50 111 16.32
2014-10-31 8016 1479369 1061 108653045 74.90 74.90 72.50 73.30 1.10 -1.48% 73.30 4 73.50 4 16.07
2014-11-03 8016 1211239 807 88852140 73.80 74.40 72.50 73.40 0.10 0.14% 73.30 24 73.50 35 16.10
2014-11-04 8016 1474677 855 108987492 73.60 74.50 72.80 73.70 0.30 0.41% 73.70 5 73.80 2 16.16
2014-11-05 8016 3088735 1933 228501062 74.50 75.50 72.00 72.20 1.50 -2.04% 72.10 12 72.20 23 15.83
2014-11-06 8016 1668927 1142 118386665 72.10 72.30 70.10 70.10 2.10 -2.91% 70.00 55 70.20 3 15.37
2014-11-07 8016 1513223 981 106427610 71.40 71.40 69.00 70.90 0.80 1.14% 70.80 4 70.90 2 15.55
2014-11-10 8016 536200 426 38416438 71.00 72.40 71.00 71.50 0.60 0.85% 71.50 1 71.60 3 15.68
2014-11-11 8016 480608 384 34509672 72.00 72.30 71.10 71.60 0.10 0.14% 71.50 8 71.70 2 15.70
2014-11-12 8016 1069503 802 75661462 71.60 72.10 70.00 71.20 0.40 -0.56% 71.10 1 71.20 24 15.61
2014-11-13 8016 637821 497 44841803 70.60 71.00 70.00 70.10 1.10 -1.54% 70.10 22 70.30 13 13.59
2014-11-14 8016 430751 368 30409244 70.80 70.90 70.00 70.50 0.40 0.57% 70.50 90 70.70 1 13.66
2014-11-17 8016 670681 525 47040337 71.20 71.20 69.90 69.90 0.60 -0.85% 69.90 159 70.10 5 13.55
2014-11-18 8016 2451014 1707 165060238 70.10 70.40 65.30 67.00 2.90 -4.15% 67.00 55 67.10 8 12.98
2014-11-19 8016 1576241 1163 107263302 67.60 68.90 66.60 68.90 1.90 2.84% 68.80 1 68.90 9 13.35
2014-11-20 8016 1520082 1114 106655145 68.90 70.70 68.20 70.50 1.60 2.32% 70.30 9 70.60 4 13.66
2014-11-21 8016 1046361 810 74572383 70.50 71.80 70.50 70.70 0.20 0.28% 70.70 59 71.10 4 13.70
2014-11-24 8016 1680537 1186 121544338 72.00 72.80 71.20 72.80 2.10 2.97% 72.50 2 72.80 11 14.11
2014-11-25 8016 1353004 1032 98574892 72.80 73.50 72.00 73.40 0.60 0.82% 73.30 3 73.40 10 14.22
2014-11-26 8016 839038 653 61121336 73.40 73.40 72.50 72.50 0.90 -1.23% 72.50 95 72.90 5 14.05
2014-11-27 8016 881761 558 64490219 72.50 73.70 72.50 72.60 0.10 0.14% 72.60 2 72.70 6 14.07
2014-11-28 8016 766859 537 56099884 72.60 73.60 72.60 73.50 0.90 1.24% 73.30 2 73.50 2 14.24
2014-12-01 8016 818143 570 60131109 72.00 74.30 71.60 73.90 0.40 0.54% 73.90 2 74.00 58 14.32
2014-12-02 8016 1451147 943 108378860 73.90 75.60 73.00 74.90 1.00 1.35% 74.80 7 75.00 31 14.52
2014-12-03 8016 1819909 1239 137040484 75.30 76.00 74.30 76.00 1.10 1.47% 75.80 86 76.00 71 14.73
2014-12-04 8016 3693083 2488 292645487 76.50 81.00 76.00 79.50 3.50 4.61% 79.50 54 79.60 7 15.41
2014-12-05 8016 1633093 1124 129019147 79.90 80.80 77.50 79.00 0.50 -0.63% 78.90 1 79.00 9 15.31
2014-12-08 8016 867894 702 68141914 79.40 79.70 77.70 78.10 0.90 -1.14% 78.10 41 78.40 20 15.14
2014-12-09 8016 852433 697 66413683 77.50 79.30 76.90 77.80 0.30 -0.38% 77.80 53 78.00 2 15.08
2014-12-10 8016 680189 497 52410934 77.80 78.40 76.40 76.90 0.90 -1.16% 76.80 13 76.90 10 14.90
2014-12-11 8016 405300 272 31166900 76.20 77.50 76.20 77.40 0.50 0.65% 77.00 1 77.40 3 15.00
2014-12-12 8016 227902 192 18186660 80.00 80.60 79.50 79.70 0.10 2.97% 79.50 2 79.90 2 10.57
2014-12-15 8016 630200 464 49551559 79.00 79.00 78.00 78.70 1.00 -1.25% 78.70 1 78.80 5 15.25
2014-12-16 8016 1458552 1085 112894757 78.10 78.50 76.80 77.10 1.60 -2.03% 77.10 41 77.50 7 14.94
2014-12-17 8016 1033672 700 78934267 76.50 77.40 75.70 76.00 1.10 -1.43% 76.00 180 76.30 2 14.73
2014-12-18 8016 1532043 1208 119506867 76.70 79.00 76.60 78.40 2.40 3.16% 78.40 11 78.50 14 15.19
2014-12-19 8016 993288 760 78032264 79.40 79.70 77.50 78.00 0.40 -0.51% 78.00 2 78.40 8 15.12
2014-12-22 8016 517851 453 40296022 78.50 78.50 77.40 77.70 0.30 -0.38% 77.60 4 77.70 8 15.06
2014-12-23 8016 808576 501 63299915 78.00 78.80 77.80 78.50 0.80 1.03% 78.30 5 78.50 6 15.21
2014-12-24 8016 4718264 2796 387645912 78.50 83.90 78.50 81.90 3.40 4.33% 81.80 7 81.90 7 15.87
2014-12-25 8016 1263925 828 101738788 81.80 81.80 79.90 80.10 1.80 -2.2% 80.10 28 80.40 3 15.52
2014-12-26 8016 554270 438 44567352 80.10 80.80 80.10 80.20 0.10 0.12% 80.20 3 80.50 3 15.54
2014-12-27 8016 373925 274 30027967 81.00 81.20 79.60 80.40 0.20 0.25% 80.40 8 80.50 1 15.58
2014-12-29 8016 850500 653 68084100 80.40 80.80 79.20 80.20 0.20 -0.25% 80.00 1 80.20 1 15.54
2014-12-30 8016 576662 454 46370089 80.80 80.90 79.80 80.90 0.70 0.87% 80.80 6 80.90 2 15.68
2014-12-31 8016 596808 449 48400448 80.90 81.60 80.30 81.40 0.50 0.62% 81.40 12 81.50 18 15.78