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　　　　83.50
0
0%		81.50
-2
-2.4%		85.60
4.1
5.03%		85.00
-0.6
-0.7%		87.20
2.2
2.59%		 　88.80
1.6
1.83%		88.30
-0.5
-0.56%		92.00
3.7
4.19%		92.20
0.2
0.22%		 　　92.00
-0.2
-0.22%		92.30
0.3
0.33%		94.10
1.8
1.95%		94.90
0.8
0.85%		97.00
2.1
2.21%		 　99.70
2.7
2.78%		100.00
0.3
0.3%		107.00
7
7%		 104.00
-3
-2.8%		 93.57
2 月　102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		103.50
1.5
1.47%		99.60
-3.9
-3.77%		98.90
-0.7
-0.7%		 　100.50
1.6
1.62%		99.00
-1.5
-1.49%		100.50
1.5
1.52%		99.80
-0.7
-0.7%		106.50
6.7
6.71%		 　　　　　　　　　111.00
4.5
4.23%		111.00
0
0%		108.50
-2.5
-2.25%		 105.49
3 月　111.00
2.5
2.3%		109.00
-2
-1.8%		110.00
1
0.92%		116.50
6.5
5.91%		116.00
-0.5
-0.43%		 　120.50
4.5
3.88%		112.50
-8
-6.64%		110.50
-2
-1.78%		114.00
3.5
3.17%		113.00
-1
-0.88%		 　111.00
-2
-1.77%		105.00
-6
-5.41%		104.50
-0.5
-0.48%		106.00
1.5
1.44%		111.00
5
4.72%		 　110.00
-1
-0.9%		109.50
-0.5
-0.45%		107.50
-2
-1.83%		110.00
2.5
2.33%		110.00
0
0%		 　114.00
4
3.64%		114.00
0
0%		111.58
4 月109.50
-4.5
-3.95%		112.50
3
2.74%		 　　　109.00
-3.5
-3.11%		105.50
-3.5
-3.21%		106.00
0.5
0.47%		103.50
-2.5
-2.36%		 　106.00
2.5
2.42%		104.50
-1.5
-1.42%		101.50
-3
-2.87%		103.00
1.5
1.48%		104.50
1.5
1.46%		 　101.00
-3.5
-3.35%		94.00
-7
-6.93%		97.00
3
3.19%		98.70
1.7
1.75%		101.50
2.8
2.84%		 　108.50
7
6.9%		108.00
-0.5
-0.46%		104.00
-4
-3.7%		111.00
7
6.73%		 104.95
5 月　　　110.00
-1
-0.9%		110.00
0
0%		103.00
-7
-6.36%		98.80
-4.2
-4.08%		95.50
-3.3
-3.34%		 　96.00
0.5
0.52%		96.50
0.5
0.52%		96.00
-0.5
-0.52%		96.50
0.5
0.52%		98.00
1.5
1.55%		 　97.90
-0.1
-0.1%		99.30
1.4
1.43%		100.00
0.7
0.7%		103.00
3
3%		100.00
-3
-2.91%		 　96.60
-3.4
-3.4%		96.30
-0.3
-0.31%		103.00
6.7
6.96%		102.50
-0.5
-0.49%		109.50
7
6.83%		 100.36
6 月105.00
-4.5
-4.11%		111.50
6.5
6.19%		108.00
-3.5
-3.14%		97.60
-10.4
-9.63%		102.50
4.9
5.02%		 　97.90
-4.6
-4.49%		92.50
-5.4
-5.52%		95.20
2.7
2.92%		98.00
2.8
2.94%		97.50
-0.5
-0.51%		 　98.00
0.5
0.51%		100.50
2.5
2.55%		99.50
-1
-1%		107.00
7.5
7.54%		 　　106.00
-1
-0.93%		106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		105.00
-2
-1.87%		 　100.00
-5
-4.76%		100.50
0.5
0.5%		 102
7 月107.50
7
6.97%		104.50
-3
-2.79%		102.00
-2.5
-2.39%		 　102.00
0
0%		99.10
-2.9
-2.84%		93.70
-5.4
-5.45%		97.80
4.1
4.38%		 　　98.60
0.8
0.82%		95.20
-3.4
-3.45%		95.00
-0.2
-0.21%		95.70
0.7
0.74%		95.40
-0.3
-0.31%		 　90.20
-5.2
-5.45%		84.00
-6.2
-6.87%		83.10
-0.9
-1.07%		81.10
-2
-2.41%		78.20
-2.9
-3.58%		 　70.40
-7.8
-9.97%		77.40
7
9.94%		75.90
-1.5
-1.94%		78.80
2.9
3.82%		77.50
-1.3
-1.65%		90.17
8 月 　72.80
-4.7
-6.06%		71.00
-1.8
-2.47%		71.70
0.7
0.99%		72.00
0.3
0.42%		75.90
3.9
5.42%		 　77.50
1.6
2.11%		80.00
2.5
3.23%		78.30
-1.7
-2.13%		78.50
0.2
0.26%		76.10
-2.4
-3.06%		 　78.00
1.9
2.5%		79.00
1
1.28%		82.80
3.8
4.81%		84.50
1.7
2.05%		83.30
-1.2
-1.42%		 　79.90
-3.4
-4.08%		81.90
2
2.5%		80.30
-1.6
-1.95%		85.00
4.7
5.85%		84.10
-0.9
-1.06%		 85.90
1.8
2.14%		79.2
9 月87.60
1.7
1.98%		86.60
-1
-1.14%		85.50
-1.1
-1.27%		85.50
0
0%		 　88.50
3
3.51%		90.00
1.5
1.69%		90.40
0.4
0.44%		89.00
-1.4
-1.55%		90.00
1
1.12%		 　94.50
4.5
5%		92.20
-2.3
-2.43%		92.20
0
0%		94.20
2
2.17%		97.80
3.6
3.82%		 　95.90
-1.9
-1.94%		96.50
0.6
0.63%		93.10
-3.4
-3.52%		93.20
0.1
0.11%		94.80
1.6
1.72%		 　　　95.20
0.4
0.42%		 92.14
10 月96.60
1.4
1.47%		96.90
0.3
0.31%		 　100.50
3.6
3.72%		97.10
-3.4
-3.38%		97.50
0.4
0.41%		95.70
-1.8
-1.85%		 　　95.60
-0.1
-0.1%		96.20
0.6
0.63%		95.30
-0.9
-0.94%		93.90
-1.4
-1.47%		96.00
2.1
2.24%		 　93.90
-2.1
-2.19%		95.80
1.9
2.02%		95.10
-0.7
-0.73%		93.90
-1.2
-1.26%		91.80
-2.1
-2.24%		 　92.50
0.7
0.76%		92.60
0.1
0.11%		92.00
-0.6
-0.65%		90.50
-1.5
-1.63%		91.30
0.8
0.88%		 94.8
11 月　91.50
0.2
0.22%		96.20
4.7
5.14%		99.40
3.2
3.33%		104.00
4.6
4.63%		99.70
-4.3
-4.13%		 　95.30
-4.4
-4.41%		95.50
0.2
0.21%		92.50
-3
-3.14%		93.10
0.6
0.65%		94.00
0.9
0.97%		 　90.70
-3.3
-3.51%		93.00
2.3
2.54%		90.80
-2.2
-2.37%		91.00
0.2
0.22%		88.20
-2.8
-3.08%		 　84.80
-3.4
-3.85%		86.10
1.3
1.53%		85.60
-0.5
-0.58%		88.00
2.4
2.8%		88.10
0.1
0.11%		 　90.50
2.4
2.72%		 91.88
12 月89.60
-0.9
-0.99%		90.00
0.4
0.45%		90.00
0
0%		90.60
0.6
0.67%		 　96.50
5.9
6.51%		92.50
-4
-4.15%		90.50
-2
-2.16%		91.00
0.5
0.55%		88.00
-3
-3.3%		 　88.80
0.8
0.91%		89.60
0.8
0.9%		88.50
-1.1
-1.23%		92.00
3.5
3.95%		92.00
0
0%		 　93.50
1.5
1.63%		93.00
-0.5
-0.53%		92.00
-1
-1.08%		91.20
-0.8
-0.87%		92.10
0.9
0.99%		 　90.50
-1.6
-1.74%		92.50
2
2.21%		90.80
-1.7
-1.84%		93.30
2.5
2.75%		91.4

說明:最高漲幅:9.94%最低跌幅:-9.97% 最高價:120.50最低價:70.40平均價:96.21,灰色底表示週末,漲152天(359.4)元,跌138天(-346)元,平盤12天
10%=1,8%=1,7%=11,6%=3,5%=9,4%=15,3%=21,2%=34,1%=36,0%=33,-0%=3,-1%=3,-2%=4,-3%=6,-4%=15,-5%=21,-6%=21,-7%=30,-8%=35,

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
2015-01-05 8016 1145326 813 94863615 81.70 83.50 81.70 83.50 2.10 0% 83.40 3 83.50 41 16.18
2015-01-06 8016 1010181 760 82783261 83.00 83.00 81.20 81.50 2.00 -2.4% 81.50 5 81.90 10 15.79
2015-01-07 8016 1856279 1349 157969290 81.80 86.70 81.50 85.60 4.10 5.03% 85.50 8 85.60 3 16.59
2015-01-08 8016 1991931 1480 171353035 85.60 88.40 84.50 85.00 0.60 -0.7% 85.00 39 85.10 7 16.47
2015-01-09 8016 1805434 1223 156492634 86.00 87.90 85.20 87.20 2.20 2.59% 87.00 4 87.20 1 16.90
2015-01-12 8016 1581581 1202 140944422 88.00 90.50 87.30 88.80 1.60 1.83% 88.80 1 89.20 5 17.21
2015-01-13 8016 956249 794 85342312 88.80 90.00 87.60 88.30 0.50 -0.56% 88.30 11 88.70 10 17.11
2015-01-14 8016 2367051 1730 215678957 88.60 93.50 87.50 92.00 3.70 4.19% 91.90 19 92.00 55 17.83
2015-01-15 8016 1987522 1314 183705824 91.90 93.80 91.20 92.20 0.20 0.22% 92.10 12 92.20 1 17.87
2015-01-19 8016 1611964 1239 148923788 92.60 93.30 91.40 92.00 0.90 -0.22% 92.00 8 92.30 3 17.83
2015-01-20 8016 1171502 851 107717820 92.20 92.80 91.20 92.30 0.30 0.33% 92.30 1 92.40 1 17.89
2015-01-21 8016 1770467 1224 166244498 93.10 94.70 92.50 94.10 1.80 1.95% 94.10 3 94.20 3 18.24
2015-01-22 8016 1978408 1602 188732209 94.80 97.20 94.00 94.90 0.80 0.85% 94.80 2 95.10 3 18.39
2015-01-23 8016 1562746 1234 150624878 96.00 97.00 95.50 97.00 2.10 2.21% 96.90 1 97.00 71 18.80
2015-01-26 8016 2625480 1662 259532240 97.70 100.50 96.70 99.70 2.70 2.78% 99.60 3 99.70 2 19.32
2015-01-27 8016 2172478 1529 217840592 100.50 101.50 99.00 100.00 0.30 0.3% 100.00 56 100.50 11 19.38
2015-01-28 8016 4575101 2779 477752829 99.50 107.00 99.10 107.00 7.00 7% 106.50 10 107.00 540 20.74
2015-01-30 8016 3321064 2161 341471092 106.00 106.00 99.50 104.00 1.00 -2.8% 103.50 2 104.00 67 20.16
2015-02-02 8016 2053850 1224 209483620 103.50 105.00 100.00 102.50 1.50 -1.44% 102.00 22 102.50 7 19.86
2015-02-03 8016 2890343 1677 294686886 102.50 104.50 99.50 102.00 0.50 -0.49% 101.50 6 102.00 10 19.77
2015-02-04 8016 1989147 1454 202730709 102.00 104.00 100.00 103.50 1.50 1.47% 103.00 35 103.50 8 20.06
2015-02-05 8016 2932489 2029 297286099 103.50 104.50 99.40 99.60 3.90 -3.77% 99.60 22 99.70 1 19.30
2015-02-06 8016 1655469 1314 163692777 99.80 101.00 97.80 98.90 0.70 -0.7% 98.90 3 99.00 330 19.17
2015-02-09 8016 1301020 942 130007900 98.90 101.00 98.10 100.50 1.60 1.62% 100.50 7 101.00 90 19.48
2015-02-10 8016 1413101 1029 141784300 101.50 102.50 98.70 99.00 1.50 -1.49% 99.00 1 99.40 5 19.19
2015-02-11 8016 835441 713 83860516 100.00 101.50 99.60 100.50 1.50 1.52% 100.50 4 101.00 77 19.48
2015-02-12 8016 1852960 1391 182749806 100.50 100.50 97.00 99.80 0.70 -0.7% 99.60 5 99.80 6 19.34
2015-02-13 8016 3539363 2018 367579078 100.00 106.50 99.10 106.50 6.70 6.71% 106.00 1 106.50 102 20.64
2015-02-24 8016 4510435 2682 497636056 109.00 113.50 107.00 111.00 4.50 4.23% 111.00 13 111.50 15 21.51
2015-02-25 8016 1620058 1168 179947402 109.00 113.00 109.00 111.00 0.00 0% 111.00 5 111.50 6 21.51
2015-02-26 8016 2006027 1321 219748922 110.00 112.50 107.00 108.50 2.50 -2.25% 108.00 42 108.50 5 21.03
2015-03-02 8016 955666 799 104980760 108.50 111.00 107.50 111.00 2.50 2.3% 110.50 13 111.00 39 21.51
2015-03-03 8016 1823315 1353 202985835 111.00 114.00 109.00 109.00 2.00 -1.8% 109.00 91 109.50 1 21.12
2015-03-04 8016 1030002 709 112750720 108.50 110.50 108.00 110.00 1.00 0.92% 109.50 42 110.00 8 21.32
2015-03-05 8016 3838875 2350 443123000 111.00 117.50 110.50 116.50 6.50 5.91% 116.00 10 116.50 9 22.58
2015-03-06 8016 2050926 1343 238569916 117.00 118.50 114.00 116.00 0.50 -0.43% 116.00 24 116.50 52 22.48
2015-03-09 8016 2756586 1848 326356320 116.00 121.00 114.50 120.50 4.50 3.88% 120.00 22 120.50 1 23.35
2015-03-10 8016 2473962 1557 284344220 116.50 119.50 112.50 112.50 8.00 -6.64% 0.00 0 112.50 202 21.80
2015-03-11 8016 1419904 1005 156826383 109.50 112.50 107.50 110.50 2.00 -1.78% 110.50 11 111.00 2 21.41
2015-03-12 8016 1103318 861 124300252 112.00 114.00 110.50 114.00 3.50 3.17% 113.50 26 114.00 50 22.09
2015-03-13 8016 732526 561 83480938 115.00 115.00 113.00 113.00 1.00 -0.88% 113.00 23 113.50 1 21.90
2015-03-16 8016 653837 518 72697407 112.00 113.50 110.00 111.00 2.00 -1.77% 110.50 28 111.00 7 21.51
2015-03-17 8016 1917282 1490 205429246 111.00 112.50 104.00 105.00 6.00 -5.41% 105.00 23 105.50 22 20.35
2015-03-18 8016 2607598 1687 268078488 106.00 106.00 100.50 104.50 0.50 -0.48% 104.00 61 104.50 3 20.25
2015-03-19 8016 1716528 1287 181999468 105.00 108.00 104.00 106.00 1.50 1.44% 105.50 48 106.00 5 20.54
2015-03-20 8016 2125769 1512 232318859 107.00 112.00 106.00 111.00 5.00 4.72% 110.50 9 111.00 3 21.51
2015-03-23 8016 1330026 1155 147668360 112.00 113.00 108.50 110.00 1.00 -0.9% 110.00 1 110.50 8 18.43
2015-03-24 8016 1020548 967 110905232 110.00 111.00 107.00 109.50 0.50 -0.45% 109.00 113 109.50 25 18.34
2015-03-25 8016 1080795 1064 117649368 109.50 111.00 107.50 107.50 2.00 -1.83% 107.50 8 109.00 18 18.01
2015-03-26 8016 1275527 1163 138821470 107.00 110.50 106.00 110.00 2.50 2.33% 110.00 69 110.50 47 18.43
2015-03-27 8016 949432 784 103633520 111.00 111.50 108.00 110.00 0.00 0% 109.50 9 110.00 34 18.43
2015-03-30 8016 2340747 2028 259459658 110.00 114.00 106.00 114.00 4.00 3.64% 113.00 41 114.00 34 19.10
2015-03-31 8016 1973680 1497 221734840 115.00 115.00 109.50 114.00 0.00 0% 113.50 1 114.00 90 19.10
2015-04-01 8016 1035418 809 114667251 112.00 112.50 109.50 109.50 4.50 -3.95% 109.50 55 110.00 5 18.34
2015-04-02 8016 1693107 1294 185892014 109.50 113.00 107.50 112.50 3.00 2.74% 112.00 1 112.50 27 18.84
2015-04-07 8016 936518 883 102850962 112.00 112.00 108.50 109.00 3.50 -3.11% 109.00 12 109.50 6 18.26
2015-04-08 8016 1151905 1008 123154025 108.50 110.50 105.50 105.50 3.50 -3.21% 105.50 97 106.00 5 17.67
2015-04-09 8016 1679357 1170 180225342 106.50 109.50 105.50 106.00 0.50 0.47% 106.00 3 106.50 9 17.76
2015-04-10 8016 1850612 1314 194593325 109.00 109.50 103.00 103.50 2.50 -2.36% 103.00 101 104.00 94 17.34
2015-04-13 8016 1213563 959 126574678 104.50 106.00 102.00 106.00 2.50 2.42% 105.50 26 106.00 5 17.76
2015-04-14 8016 595728 539 62613212 105.50 106.00 104.50 104.50 1.50 -1.42% 104.00 79 104.50 1 17.50
2015-04-15 8016 1289572 919 132585041 105.00 105.50 101.00 101.50 3.00 -2.87% 101.50 16 102.00 2 17.00
2015-04-16 8016 984848 818 100901404 102.00 103.50 101.50 103.00 1.50 1.48% 103.00 113 103.50 53 17.25
2015-04-17 8016 935801 603 95983105 104.00 104.50 101.00 104.50 1.50 1.46% 104.00 51 104.50 28 17.50
2015-04-20 8016 667146 654 68032246 102.50 103.50 101.00 101.00 3.50 -3.35% 101.00 23 102.00 16 16.92
2015-04-21 8016 2562519 1535 245134286 102.00 102.50 94.00 94.00 7.00 -6.93% 94.00 6 94.10 43 15.75
2015-04-22 8016 3938557 2572 369433791 93.00 98.00 89.00 97.00 3.00 3.19% 97.00 212 97.10 8 16.25
2015-04-23 8016 1758394 1455 173634805 99.10 99.60 97.10 98.70 1.70 1.75% 98.70 2 98.80 3 16.53
2015-04-24 8016 2189219 1538 223563016 99.10 104.00 99.10 101.50 2.80 2.84% 101.50 2 102.00 13 17.00
2015-04-27 8016 3735843 2363 395043542 102.50 108.50 98.40 108.50 7.00 6.9% 108.50 16 0.00 0 18.17
2015-04-28 8016 2617332 1776 288428185 110.00 112.50 106.00 108.00 0.50 -0.46% 107.50 6 108.00 25 18.09
2015-04-29 8016 2635792 1776 283285160 108.00 111.50 104.00 104.00 4.00 -3.7% 103.50 32 104.00 66 17.42
2015-04-30 8016 3125628 2107 340439383 106.00 111.00 105.00 111.00 7.00 6.73% 110.00 6 111.00 326 18.59
2015-05-04 8016 936422 730 103242920 112.00 113.00 108.00 110.00 1.00 -0.9% 109.50 17 110.50 9 18.43
2015-05-05 8016 1087699 795 118278089 111.00 111.00 107.00 110.00 0.00 0% 109.50 10 110.00 8 18.43
2015-05-06 8016 4060950 2474 424814750 108.50 109.50 102.50 103.00 7.00 -6.36% 103.00 52 103.50 6 17.25
2015-05-07 8016 4651869 3062 457497983 103.00 103.00 95.80 98.80 4.20 -4.08% 98.80 10 98.90 3 16.55
2015-05-08 8016 3061555 2487 295382951 99.50 101.00 93.80 95.50 3.30 -3.34% 95.50 3 95.90 5 16.00
2015-05-11 8016 1386580 1137 133871880 97.30 98.00 94.50 96.00 0.50 0.52% 96.00 7 96.30 5 16.08
2015-05-12 8016 966952 815 93001460 96.00 97.90 94.70 96.50 0.50 0.52% 96.50 5 96.60 6 16.16
2015-05-13 8016 1131786 928 109251676 97.00 97.50 95.10 96.00 0.50 -0.52% 96.00 15 96.10 2 14.98
2015-05-14 8016 1614423 1187 157330155 97.00 98.80 96.10 96.50 0.50 0.52% 96.50 26 96.60 2 15.05
2015-05-15 8016 1494107 1008 146643993 97.90 98.90 97.00 98.00 1.50 1.55% 98.00 4 98.10 1 15.29
2015-05-18 8016 1346781 1090 130925143 99.00 99.20 95.20 97.90 0.10 -0.1% 97.30 2 97.90 3 15.27
2015-05-19 8016 1472765 1291 145219026 98.00 99.80 96.70 99.30 1.40 1.43% 99.20 6 99.30 2 15.49
2015-05-20 8016 1835269 1212 184383600 99.90 102.00 99.30 100.00 0.70 0.7% 100.00 20 100.50 13 15.60
2015-05-21 8016 2128347 1422 217025541 100.00 103.50 99.00 103.00 3.00 3% 102.50 31 103.00 21 16.07
2015-05-22 8016 1741109 1288 177182400 104.00 104.50 100.00 100.00 3.00 -2.91% 100.00 12 100.50 29 15.60
2015-05-25 8016 1818606 1185 177810682 98.50 99.70 96.50 96.60 3.40 -3.4% 96.60 13 96.70 4 15.07
2015-05-26 8016 1440535 1086 139559633 96.60 98.00 96.00 96.30 0.30 -0.31% 96.30 28 96.50 6 15.02
2015-05-27 8016 3550235 2223 356940905 97.00 103.00 96.90 103.00 6.70 6.96% 103.00 218 0.00 0 16.07
2015-05-28 8016 3440259 1870 354615046 105.00 105.50 101.50 102.50 0.50 -0.49% 102.50 82 103.00 8 15.99
2015-05-29 8016 8005706 3625 867836800 105.00 109.50 104.50 109.50 7.00 6.83% 109.50 120 0.00 0 17.08
2015-06-01 8016 2775063 1902 290826115 108.50 109.00 102.00 105.00 4.50 -4.11% 105.00 18 105.50 11 16.38
2015-06-02 8016 3967721 2836 435888388 105.00 113.50 104.00 111.50 6.50 6.19% 111.00 4 111.50 30 17.39
2015-06-03 8016 1634531 1220 179323410 113.00 113.50 107.50 108.00 3.50 -3.14% 107.50 84 108.00 22 16.85
2015-06-04 8016 3171781 2146 323639022 109.50 109.50 97.30 97.60 10.40 -9.63% 97.60 5 97.90 5 15.23
2015-06-05 8016 2093967 1453 210527817 97.60 103.00 97.60 102.50 4.90 5.02% 102.00 4 102.50 8 15.99
2015-06-08 8016 3110219 2098 305833949 101.50 102.00 95.50 97.90 4.60 -4.49% 97.90 3 98.00 1 15.27
2015-06-09 8016 2699047 2101 258245913 97.00 99.70 92.50 92.50 5.40 -5.52% 92.50 2 92.60 1 14.43
2015-06-10 8016 1411111 1183 134626666 93.20 96.50 93.20 95.20 2.70 2.92% 95.20 11 95.90 10 14.85
2015-06-11 8016 1472210 1165 143683280 96.50 99.60 95.20 98.00 2.80 2.94% 98.00 56 98.10 5 15.29
2015-06-12 8016 1690271 1402 166896841 97.60 101.00 96.20 97.50 0.50 -0.51% 97.50 21 97.60 10 15.21
2015-06-15 8016 1730122 1373 171952007 97.30 100.50 97.20 98.00 0.50 0.51% 98.00 6 98.30 1 15.29
2015-06-16 8016 1195352 919 119658000 99.20 101.00 99.00 100.50 2.50 2.55% 100.00 47 100.50 40 15.68
2015-06-17 8016 1320492 971 131777808 101.00 101.50 99.00 99.50 1.00 -1% 99.40 10 99.90 2 15.52
2015-06-18 8016 3226852 2151 337409664 99.50 108.00 99.00 107.00 7.50 7.54% 106.50 50 107.00 50 16.69
2015-06-22 8016 4117818 2544 450724526 108.00 112.50 105.00 106.00 1.00 -0.93% 106.00 130 107.00 16 16.54
2015-06-23 8016 3353627 2317 362308772 108.00 109.50 106.00 106.50 0.50 0.47% 106.50 74 107.00 9 16.61
2015-06-24 8016 3977667 2570 431439369 106.50 111.00 106.00 107.00 0.50 0.47% 107.00 6 107.50 9 16.69
2015-06-25 8016 1875519 1437 202282533 107.50 109.50 106.50 107.00 0.00 0% 106.50 79 107.00 14 16.69
2015-06-26 8016 1461552 1108 154561064 107.00 107.50 105.00 105.00 2.00 -1.87% 105.00 40 105.50 1 16.38
2015-06-29 8016 2780064 1721 279334175 102.00 103.00 98.70 100.00 5.00 -4.76% 100.00 6 100.50 5 15.60
2015-06-30 8016 1201932 791 121645465 100.00 102.50 99.70 100.50 0.50 0.5% 100.50 23 101.50 1 15.68
2015-07-01 8016 2043922 1434 216474609 102.00 107.50 101.50 107.50 7.00 6.97% 107.00 16 107.50 8 16.77
2015-07-02 8016 1844341 1377 194419474 108.50 109.00 104.00 104.50 3.00 -2.79% 104.50 3 105.00 1 16.30
2015-07-03 8016 1391562 912 143540603 105.00 105.00 102.00 102.00 2.50 -2.39% 102.00 99 102.50 7 15.91
2015-07-06 8016 2052079 1492 210434558 102.00 105.00 101.00 102.00 0.00 0% 102.00 22 102.50 13 15.91
2015-07-07 8016 2139093 1579 214277111 100.00 102.00 98.70 99.10 0.00 -2.84% 99.10 24 99.20 1 15.46
2015-07-08 8016 3714362 2387 354236118 100.00 100.00 91.20 93.70 5.40 -5.45% 93.70 23 93.90 26 14.62
2015-07-09 8016 1979725 1547 188212112 92.50 97.80 89.20 97.80 4.10 4.38% 97.70 2 97.80 7 15.26
2015-07-13 8016 1238437 910 123053957 99.50 100.50 98.40 98.60 0.80 0.82% 98.60 19 98.80 9 15.38
2015-07-14 8016 1477090 1165 144452003 100.50 101.00 95.20 95.20 3.40 -3.45% 95.20 22 95.50 6 14.85
2015-07-15 8016 597830 514 57095650 96.50 96.50 94.70 95.00 0.20 -0.21% 95.00 17 95.40 5 14.82
2015-07-16 8016 751740 697 72551346 95.80 97.40 95.60 95.70 0.70 0.74% 95.70 10 95.80 1 14.93
2015-07-17 8016 598931 493 57742929 96.50 97.30 95.40 95.40 0.30 -0.31% 95.30 18 95.60 2 14.88
2015-07-20 8016 2448069 1791 223543920 96.00 96.40 90.00 90.20 5.20 -5.45% 90.20 3 90.30 1 14.07
2015-07-21 8016 3753405 2718 320979869 90.20 90.20 81.80 84.00 6.20 -6.87% 84.00 18 84.20 4 13.10
2015-07-22 8016 2267597 1836 191194845 83.80 86.40 82.60 83.10 0.90 -1.07% 83.10 10 83.20 2 12.96
2015-07-23 8016 2778158 1907 224713674 83.40 84.40 78.20 81.10 2.00 -2.41% 81.10 8 81.20 1 12.65
2015-07-24 8016 2638600 1939 207340598 81.20 82.00 77.30 78.20 2.90 -3.58% 78.10 4 78.30 1 12.20
2015-07-27 8016 3875050 2690 283654669 75.10 77.90 70.40 70.40 7.80 -9.97% 70.40 33 70.50 2 10.98
2015-07-28 8016 2802271 1721 210121973 70.60 77.40 70.60 77.40 7.00 9.94% 77.40 1686 0.00 0 12.07
2015-07-29 8016 4611430 2920 357223093 77.50 79.60 75.50 75.90 1.50 -1.94% 75.80 17 75.90 46 11.84
2015-07-30 8016 2662673 1942 210661929 77.00 80.90 76.70 78.80 2.90 3.82% 78.70 6 78.80 53 12.29
2015-07-31 8016 1019577 832 79480915 78.90 79.40 77.00 77.50 1.30 -1.65% 77.50 10 77.60 1 12.09
2015-08-03 8016 2266001 1749 166040177 77.00 77.00 71.60 72.80 4.70 -6.06% 72.80 3 72.90 1 11.36
2015-08-04 8016 2935226 2320 213334172 73.40 76.00 69.60 71.00 1.80 -2.47% 71.00 23 71.10 1 11.08
2015-08-05 8016 2731122 2198 196608289 71.70 73.90 70.70 71.70 0.70 0.99% 71.70 20 71.80 3 11.19
2015-08-06 8016 1629002 1124 117479252 72.50 73.00 71.20 72.00 0.30 0.42% 71.90 4 72.00 3 11.23
2015-08-07 8016 4368039 3113 330998656 73.00 78.60 72.90 75.90 3.90 5.42% 75.80 9 75.90 7 11.84
2015-08-10 8016 2913423 1959 223959694 75.40 78.50 74.20 77.50 1.60 2.11% 77.50 15 77.60 6 12.09
2015-08-11 8016 4947641 3287 397658280 78.50 82.20 78.40 80.00 2.50 3.23% 79.80 8 80.00 7 12.48
2015-08-12 8016 2547050 1889 201200450 80.00 80.60 77.60 78.30 1.70 -2.13% 78.30 20 78.40 2 12.22
2015-08-13 8016 2016360 1366 158075052 79.00 79.60 77.00 78.50 0.20 0.26% 78.50 22 78.60 2 12.06
2015-08-14 8016 1865278 1293 143563553 78.40 78.40 76.10 76.10 2.40 -3.06% 76.10 19 76.30 1 11.69
2015-08-17 8016 2694477 2049 206182312 76.00 78.40 73.80 78.00 1.90 2.5% 77.90 5 78.00 34 11.98
2015-08-18 8016 3526325 2757 283191900 79.20 81.80 78.80 79.00 1.00 1.28% 79.00 1 79.20 1 12.14
2015-08-19 8016 3625025 2761 294422555 80.10 82.80 79.40 82.80 3.80 4.81% 82.70 4 82.80 7 12.72
2015-08-20 8016 4237953 3355 358170427 83.50 87.00 82.50 84.50 1.70 2.05% 84.50 32 85.20 1 12.98
2015-08-21 8016 2040401 1640 169892402 82.80 84.50 82.20 83.30 1.20 -1.42% 83.30 4 83.50 11 12.80
2015-08-24 8016 2130387 1675 168586862 82.80 82.80 75.60 79.90 3.40 -4.08% 79.90 3 80.00 3 12.27
2015-08-25 8016 2139102 1673 169876310 75.50 81.90 75.50 81.90 2.00 2.5% 81.50 2 82.00 40 12.58
2015-08-26 8016 1436438 1118 115517169 81.90 81.90 78.80 80.30 1.60 -1.95% 80.30 28 80.50 2 12.33
2015-08-27 8016 2648182 2009 223730995 83.30 85.80 82.40 85.00 4.70 5.85% 84.80 4 85.10 2 13.06
2015-08-28 8016 2308400 1789 200158897 87.60 89.00 84.10 84.10 0.90 -1.06% 84.10 47 84.50 2 12.92
2015-08-31 8016 1174947 949 100076165 84.10 86.30 83.50 85.90 1.80 2.14% 85.90 1 86.00 15 13.20
2015-09-01 8016 1792485 1370 155884282 85.00 88.50 84.90 87.60 1.70 1.98% 87.50 11 87.60 7 13.46
2015-09-02 8016 1741502 1344 152362978 87.80 88.40 86.60 86.60 1.00 -1.14% 86.60 13 87.00 2 13.30
2015-09-03 8016 1400400 1081 120682137 87.40 87.50 85.30 85.50 1.10 -1.27% 85.50 22 86.20 1 13.13
2015-09-04 8016 1621219 1310 140113257 85.50 87.30 85.40 85.50 0.00 0% 85.50 34 85.60 2 13.13
2015-09-07 8016 1907921 1516 168051138 86.90 89.10 86.60 88.50 3.00 3.51% 88.50 39 88.60 8 13.59
2015-09-08 8016 1190330 939 105754764 88.90 90.00 87.60 90.00 1.50 1.69% 89.90 10 90.00 67 13.82
2015-09-09 8016 1917533 1466 173707715 91.00 92.50 88.90 90.40 0.40 0.44% 90.40 7 90.60 2 13.89
2015-09-10 8016 2897944 2129 262256405 91.10 92.30 89.00 89.00 1.40 -1.55% 89.00 6 89.10 4 13.67
2015-09-11 8016 1867462 1474 169162580 90.00 91.50 89.70 90.00 1.00 1.12% 90.00 2 90.50 3 13.82
2015-09-14 8016 4388437 3170 416836217 91.60 98.00 91.50 94.50 4.50 5% 94.50 10 94.70 1 14.52
2015-09-15 8016 1883710 1476 176858858 95.40 96.80 92.20 92.20 2.30 -2.43% 92.20 4 92.70 2 14.16
2015-09-16 8016 1156215 958 107565491 93.40 94.30 92.20 92.20 0.00 0% 92.20 31 92.40 1 14.16
2015-09-17 8016 1150371 859 108087861 93.60 94.70 93.20 94.20 2.00 2.17% 94.10 4 94.20 4 14.47
2015-09-18 8016 2848063 2126 278126825 94.10 99.40 93.80 97.80 3.60 3.82% 97.80 29 97.90 3 15.02
2015-09-21 8016 1303653 1088 124789350 96.40 97.10 94.90 95.90 1.90 -1.94% 95.80 7 95.90 2 14.73
2015-09-22 8016 1131860 937 108600260 96.80 97.30 95.20 96.50 0.60 0.63% 96.40 3 96.50 12 14.82
2015-09-23 8016 1178364 942 110978764 96.40 96.40 93.00 93.10 3.40 -3.52% 93.00 8 93.40 3 14.30
2015-09-24 8016 1286081 1070 119350440 93.20 94.50 91.40 93.20 0.10 0.11% 93.10 1 93.30 23 14.32
2015-09-25 8016 827516 705 78231759 94.00 95.20 93.60 94.80 1.60 1.72% 94.70 1 94.90 7 14.56
2015-09-30 8016 1186090 1031 111717074 92.00 95.40 92.00 95.20 0.40 0.42% 95.10 1 95.30 2 14.62
2015-10-01 8016 1169050 975 113095230 96.10 97.60 96.00 96.60 1.40 1.47% 96.50 11 96.60 1 14.84
2015-10-02 8016 1170373 963 114115791 97.50 98.30 96.50 96.90 0.30 0.31% 96.90 3 97.00 2 14.88
2015-10-05 8016 2248549 1622 224641600 97.40 102.00 97.40 100.50 3.60 3.72% 100.50 53 101.00 144 15.44
2015-10-06 8016 2511954 1676 247615750 101.50 102.00 96.40 97.10 3.40 -3.38% 97.00 9 97.30 3 14.92
2015-10-07 8016 1461419 1093 143183191 97.20 99.30 97.10 97.50 0.40 0.41% 97.50 5 98.00 3 14.98
2015-10-08 8016 1574195 1226 153924620 100.50 100.50 95.50 95.70 1.80 -1.85% 95.70 6 96.00 4 14.70
2015-10-12 8016 517731 398 49866817 97.20 97.20 95.60 95.60 0.10 -0.1% 95.60 43 95.80 1 14.69
2015-10-13 8016 699154 583 67551984 96.00 97.80 96.00 96.20 0.60 0.63% 96.20 3 96.50 2 14.78
2015-10-14 8016 473200 420 45354580 96.00 96.70 95.20 95.30 0.90 -0.94% 95.30 7 95.60 1 14.64
2015-10-15 8016 643355 495 61164630 95.70 96.40 93.70 93.90 1.40 -1.47% 93.90 18 94.00 1 14.42
2015-10-16 8016 1086421 830 103220204 94.20 96.20 93.80 96.00 2.10 2.24% 95.50 6 96.00 236 14.75
2015-10-19 8016 729967 608 68866297 96.40 96.50 93.50 93.90 2.10 -2.19% 93.90 8 94.10 1 14.42
2015-10-20 8016 1132169 840 107130636 93.90 95.80 93.10 95.80 1.90 2.02% 95.70 2 95.80 6 14.72
2015-10-21 8016 1309055 981 126192772 96.00 98.50 95.00 95.10 0.70 -0.73% 95.10 3 95.50 1 14.61
2015-10-22 8016 615415 537 57810241 94.60 95.50 93.20 93.90 1.20 -1.26% 93.90 1 94.00 15 14.42
2015-10-23 8016 1339902 1005 124046585 94.80 95.10 91.40 91.80 2.10 -2.24% 91.70 25 91.80 9 14.10
2015-10-26 8016 1614982 1126 149201642 92.10 93.60 91.20 92.50 0.70 0.76% 92.50 28 93.00 9 14.21
2015-10-27 8016 1018101 812 93701011 92.50 93.30 91.00 92.60 0.10 0.11% 92.60 29 92.70 5 14.22
2015-10-28 8016 841362 657 78019204 92.60 93.40 92.00 92.00 0.60 -0.65% 92.00 10 92.30 1 14.13
2015-10-29 8016 1010657 769 92171500 93.00 93.00 90.50 90.50 1.50 -1.63% 90.50 8 90.70 7 13.90
2015-10-30 8016 796423 668 72543404 90.90 92.60 89.70 91.30 0.80 0.88% 91.20 7 91.60 1 14.02
2015-11-02 8016 1248279 906 114322289 92.20 92.50 90.90 91.50 0.20 0.22% 91.50 57 92.00 1 14.06
2015-11-03 8016 2658824 2052 252751635 92.00 96.80 91.70 96.20 4.70 5.14% 96.20 2 96.30 2 14.78
2015-11-04 8016 4754760 2989 472408786 97.10 101.00 96.30 99.40 3.20 3.33% 99.40 13 99.50 1 15.27
2015-11-05 8016 3556481 2349 363763678 101.00 104.50 99.10 104.00 4.60 4.63% 103.50 27 104.00 66 15.98
2015-11-06 8016 1588462 1114 159932756 103.50 103.50 99.10 99.70 4.30 -4.13% 99.60 12 99.80 1 15.31
2015-11-09 8016 1696367 1332 163751007 98.30 99.20 95.20 95.30 4.40 -4.41% 95.30 42 95.40 1 14.64
2015-11-10 8016 1071768 791 102932243 95.30 97.40 94.80 95.50 0.20 0.21% 95.50 22 96.00 1 14.67
2015-11-11 8016 1006850 821 94318220 96.40 96.40 92.50 92.50 3.00 -3.14% 92.50 22 93.00 4 14.21
2015-11-12 8016 516322 421 47702374 93.00 93.80 91.00 93.10 0.60 0.65% 93.10 10 93.20 3 13.53
2015-11-13 8016 810441 651 76292096 92.20 95.30 92.20 94.00 0.90 0.97% 94.00 23 94.50 4 13.66
2015-11-16 8016 1361165 1002 123666196 91.50 92.60 90.00 90.70 3.30 -3.51% 90.70 1 90.80 3 13.18
2015-11-17 8016 1502907 1303 139544196 92.00 93.90 91.60 93.00 2.30 2.54% 93.00 29 93.10 3 13.52
2015-11-18 8016 1161293 1035 106530236 93.00 93.00 90.80 90.80 2.20 -2.37% 90.80 14 90.90 3 13.20
2015-11-19 8016 1126098 976 102684394 91.80 92.10 90.70 91.00 0.20 0.22% 91.00 35 91.30 1 13.23
2015-11-20 8016 2292646 1745 203707765 91.00 91.00 87.50 88.20 2.80 -3.08% 88.20 16 88.60 1 12.82
2015-11-23 8016 2614277 2023 224339045 88.20 88.20 84.80 84.80 3.40 -3.85% 84.80 7 84.90 1 12.33
2015-11-24 8016 1705153 1240 159329776 92.00 94.70 90.80 86.10 0.00 1.53% 92.00 30 92.80 4 13.37
2015-11-25 8016 1308006 1119 111501708 86.00 86.60 84.70 85.60 0.50 -0.58% 85.60 13 85.70 3 12.44
2015-11-26 8016 1842803 1446 161177464 86.00 88.70 85.20 88.00 2.40 2.8% 88.00 119 88.10 14 12.79
2015-11-27 8016 1134166 880 99798824 88.60 88.80 86.80 88.10 0.10 0.11% 88.10 34 88.20 24 12.81
2015-11-30 8016 1544469 1190 136130010 88.10 90.50 86.50 90.50 2.40 2.72% 88.10 1 90.50 19 13.15
2015-12-01 8016 1951615 1508 174738893 89.30 90.40 88.50 89.60 0.90 -0.99% 89.60 15 89.90 3 13.02
2015-12-02 8016 2589109 1874 237077763 90.60 93.50 90.00 90.00 0.40 0.45% 89.90 19 90.40 2 13.08
2015-12-03 8016 1623899 1298 146853310 89.30 91.40 89.30 90.00 0.00 0% 90.00 81 90.40 6 13.08
2015-12-04 8016 1258083 1067 113851893 89.50 91.50 89.00 90.60 0.60 0.67% 90.60 75 90.70 2 13.17
2015-12-07 8016 3707433 2686 350122150 91.80 97.50 91.00 96.50 5.90 6.51% 96.40 1 96.50 10 14.03
2015-12-08 8016 3031959 2194 286236912 97.40 97.60 92.40 92.50 4.00 -4.15% 92.50 275 93.00 7 13.44
2015-12-09 8016 1483267 1220 135118960 92.50 93.40 89.50 90.50 2.00 -2.16% 90.50 17 91.00 1 13.15
2015-12-10 8016 1319435 1097 120280885 91.60 92.30 90.00 91.00 0.50 0.55% 91.00 5 91.10 9 13.23
2015-12-11 8016 1976833 1582 176565404 91.50 92.40 88.00 88.00 3.00 -3.3% 88.00 59 88.60 6 12.79
2015-12-14 8016 1435485 1019 126260071 85.20 89.40 85.20 88.80 0.80 0.91% 88.80 24 88.90 1 12.91
2015-12-15 8016 602480 525 53615767 88.80 89.60 88.10 89.60 0.80 0.9% 89.10 4 89.60 8 13.02
2015-12-16 8016 773538 617 68915496 90.40 90.40 88.50 88.50 1.10 -1.23% 88.50 12 88.90 1 12.86
2015-12-17 8016 1573561 1071 144631842 91.00 92.90 89.20 92.00 3.50 3.95% 91.90 1 92.10 1 13.37
2015-12-18 8016 1705153 1240 159329776 92.00 94.70 90.80 92.00 0.00 0% 92.00 30 92.80 4 13.37
2015-12-21 8016 1049733 933 97321569 91.40 93.80 90.50 93.50 1.50 1.63% 93.40 2 93.50 23 13.59
2015-12-22 8016 801134 625 74969774 94.60 95.00 92.00 93.00 0.50 -0.53% 92.50 2 93.00 35 13.52
2015-12-23 8016 991582 737 92578866 94.00 94.50 91.80 92.00 1.00 -1.08% 92.00 5 92.30 1 13.37
2015-12-24 8016 416106 349 38081736 93.00 93.60 90.50 91.20 0.80 -0.87% 91.10 1 91.20 2 13.26
2015-12-25 8016 226327 196 20758216 90.80 92.10 90.80 92.10 0.90 0.99% 92.00 4 92.10 1 13.39
2015-12-28 8016 346113 295 31490122 92.80 92.80 90.50 90.50 1.60 -1.74% 90.50 26 90.60 2 13.15
2015-12-29 8016 1107106 892 100718481 90.10 92.60 88.20 92.50 2.00 2.21% 92.30 6 92.50 6 13.44
2015-12-30 8016 683072 544 62591804 93.20 93.20 90.70 90.80 1.70 -1.84% 90.80 17 91.00 2 13.20
2015-12-31 8016 605303 338 55741579 90.80 93.30 90.30 93.30 2.50 2.75% 92.30 1 93.30 3 13.56