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　　　89.60
0
0%		87.40
-2.2
-2.46%		85.50
-1.9
-2.17%		79.80
-5.7
-6.67%		87.70
7.9
9.9%		 　87.30
-0.4
-0.46%		84.30
-3
-3.44%		87.60
3.3
3.91%		84.40
-3.2
-3.65%		85.00
0.6
0.71%		 　90.00
5
5.88%		90.40
0.4
0.44%		87.70
-2.7
-2.99%		88.70
1
1.14%		90.40
1.7
1.92%		 　93.30
2.9
3.21%		94.60
1.3
1.39%		95.30
0.7
0.74%		96.60
1.3
1.36%		97.70
1.1
1.14%		97.10
-0.6
-0.61%		 89.93
2 月　97.30
0.2
0.21%		96.60
-0.7
-0.72%		 　　　　　　　　　　96.60
0
0%		96.60
0
0%		94.60
-2
-2.07%		95.50
0.9
0.95%		95.20
-0.3
-0.31%		 　94.50
-0.7
-0.74%		96.40
1.9
2.01%		94.40
-2
-2.07%		93.30
-1.1
-1.17%		94.00
0.7
0.75%		 95.19
3 月94.50
0.5
0.53%		94.40
-0.1
-0.11%		91.80
-2.6
-2.75%		91.30
-0.5
-0.54%		 　91.80
0.5
0.55%		90.70
-1.1
-1.2%		89.00
-1.7
-1.87%		89.40
0.4
0.45%		89.90
0.5
0.56%		 　93.50
3.6
4%		93.20
-0.3
-0.32%		94.60
1.4
1.5%		92.00
-2.6
-2.75%		92.70
0.7
0.76%		 　91.60
-1.1
-1.19%		90.00
-1.6
-1.75%		89.70
-0.3
-0.33%		90.80
1.1
1.23%		91.40
0.6
0.66%		 　92.10
0.7
0.77%		91.40
-0.7
-0.76%		92.20
0.8
0.88%		93.20
1
1.08%		91.86
4 月92.70
-0.5
-0.54%		 　　　89.20
-3.5
-3.78%		90.00
0.8
0.9%		89.50
-0.5
-0.56%		 　89.00
-0.5
-0.56%		86.70
-2.3
-2.58%		89.50
2.8
3.23%		92.80
3.3
3.69%		95.50
2.7
2.91%		 　94.50
-1
-1.05%		93.30
-1.2
-1.27%		91.50
-1.8
-1.93%		94.50
3
3.28%		94.50
0
0%		 　96.10
1.6
1.69%		95.20
-0.9
-0.94%		95.30
0.1
0.11%		94.30
-1
-1.05%		94.40
0.1
0.11%		 92.74
5 月　　95.60
1.2
1.27%		93.70
-1.9
-1.99%		96.00
2.3
2.45%		92.70
-3.3
-3.44%		 　90.90
-1.8
-1.94%		93.00
2.1
2.31%		94.10
1.1
1.18%		95.10
1
1.06%		95.30
0.2
0.21%		 　93.60
-1.7
-1.78%		93.90
0.3
0.32%		92.50
-1.4
-1.49%		91.80
-0.7
-0.76%		93.00
1.2
1.31%		 　93.40
0.4
0.43%		93.40
0
0%		95.50
2.1
2.25%		94.50
-1
-1.05%		95.00
0.5
0.53%		 　97.30
2.3
2.42%		99.30
2
2.06%		94.19
6 月105.00
5.7
5.74%		102.00
-3
-2.86%		101.50
-0.5
-0.49%		102.50
1
0.99%		 101.50
-1
-0.98%		102.00
0.5
0.49%		103.00
1
0.98%		 　　　100.50
-2.5
-2.43%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.50
0
0%		104.00
3.5
3.48%		 　104.00
0
0%		104.50
0.5
0.48%		103.00
-1.5
-1.44%		101.50
-1.5
-1.46%		99.10
-2.4
-2.36%		 　102.00
2.9
2.93%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		105.00
3
2.94%		 102.31
7 月104.50
-0.5
-0.48%		 　105.50
1
0.96%		 104.50
-1
-0.95%		101.00
-3.5
-3.35%		 　　104.50
3.5
3.47%		104.50
0
0%		105.00
0.5
0.48%		104.50
-0.5
-0.48%		110.00
5.5
5.26%		 　107.00
-3
-2.73%		105.50
-1.5
-1.4%		106.00
0.5
0.47%		106.00
0
0%		106.50
0.5
0.47%		 　103.50
-3
-2.82%		105.00
1.5
1.45%		104.00
-1
-0.95%		104.50
0.5
0.48%		106.00
1.5
1.44%		 105.15
8 月105.50
-0.5
-0.47%		104.00
-1.5
-1.42%		103.00
-1
-0.96%		104.00
1
0.97%		103.50
-0.5
-0.48%		 　103.00
-0.5
-0.48%		102.00
-1
-0.97%		102.50
0.5
0.49%		99.50
-3
-2.93%		99.20
-0.3
-0.3%		 　101.00
1.8
1.81%		103.00
2
1.98%		102.50
-0.5
-0.49%		105.00
2.5
2.44%		101.00
-4
-3.81%		 　97.40
-3.6
-3.56%		98.70
1.3
1.33%		101.50
2.8
2.84%		101.50
0
0%		101.50
0
0%		 　103.50
2
1.97%		103.50
0
0%		106.00
2.5
2.42%		102.12
9 月105.00
-1
-0.94%		106.00
1
0.95%		 　107.50
1.5
1.42%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		108.50
2
1.88%		104.50
-4
-3.69%		101.00
-3.5
-3.35%		 101.50
0.5
0.5%		100.50
-1
-0.99%		101.00
0.5
0.5%		 　　　103.50
2.5
2.48%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		104.00
0
0%		 　104.00
0
0%		 　104.00
0
0%		103.50
-0.5
-0.48%		 104.12
10 月　　104.00
0.5
0.48%		104.50
0.5
0.48%		102.00
-2.5
-2.39%		103.50
1.5
1.47%		105.00
1.5
1.45%		 　　104.50
-0.5
-0.48%		104.50
0
0%		105.00
0.5
0.48%		104.00
-1
-0.95%		 　108.00
4
3.85%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		111.50
3.5
3.24%		112.00
0.5
0.45%		 　117.00
5
4.46%		115.50
-1.5
-1.28%		116.50
1
0.87%		118.50
2
1.72%		117.00
-1.5
-1.27%		 117.00
0
0%		109.96
11 月117.00
0
0%		110.50
-6.5
-5.56%		110.50
0
0%		111.50
1
0.9%		 　113.00
1.5
1.35%		108.00
-5
-4.42%		105.50
-2.5
-2.31%		110.50
5
4.74%		108.00
-2.5
-2.26%		 　108.00
0
0%		106.50
-1.5
-1.39%		108.00
1.5
1.41%		107.50
-0.5
-0.46%		108.50
1
0.93%		 　111.00
2.5
2.3%		112.50
1.5
1.35%		112.50
0
0%		111.50
-1
-0.89%		112.50
1
0.9%		 　113.00
0.5
0.44%		111.50
-1.5
-1.33%		111.50
0
0%		 110.54
12 月110.50
-1
-0.9%		108.50
-2
-1.81%		 　107.00
-1.5
-1.38%		107.50
0.5
0.47%		110.00
2.5
2.33%		110.50
0.5
0.45%		107.50
-3
-2.71%		 　106.00
-1.5
-1.4%		105.00
-1
-0.94%		103.00
-2
-1.9%		103.50
0.5
0.49%		102.50
-1
-0.97%		 　103.00
0.5
0.49%		103.00
0
0%		100.50
-2.5
-2.43%		99.60
-0.9
-0.9%		99.50
-0.1
-0.1%		 　100.50
1
1.01%		99.90
-0.6
-0.6%		101.50
1.6
1.6%		102.00
0.5
0.49%		102.50
0.5
0.49%		　104.23

說明:最高漲幅:9.9%最低跌幅:-6.67% 最高價:118.50最低價:79.80平均價:100.36,灰色底表示週末,漲148天(231.7)元,跌125天(-196.8)元,平盤30天
10%=1,6%=3,5%=2,4%=8,3%=13,2%=26,1%=59,0%=66,-0%=1,-1%=1,-2%=8,-3%=15,-4%=21,-5%=26,-6%=53,

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
2016-01-04 8016 907155 755 82454050 93.10 93.30 89.60 89.60 3.70 0% 89.60 16 90.40 2 13.02
2016-01-05 8016 1688257 1303 149055165 90.90 90.90 87.40 87.40 2.20 -2.46% 87.40 3 87.50 3 12.70
2016-01-06 8016 1161655 924 100081089 87.40 88.20 85.10 85.50 1.90 -2.17% 85.50 14 86.20 2 12.43
2016-01-07 8016 2733654 1824 222144774 85.40 86.60 79.10 79.80 5.70 -6.67% 79.80 3 80.00 48 11.60
2016-01-08 8016 2659541 1946 224717643 80.30 87.70 80.30 87.70 7.90 9.9% 87.70 15 0.00 0 12.75
2016-01-11 8016 1481034 1236 128741830 86.50 88.80 84.70 87.30 0.40 -0.46% 87.30 2 87.90 6 12.69
2016-01-12 8016 1077184 844 93289524 88.00 89.00 84.30 84.30 3.00 -3.44% 84.30 17 85.00 4 12.25
2016-01-13 8016 1218437 955 106544867 86.00 88.50 86.00 87.60 3.30 3.91% 87.60 2 87.70 2 12.73
2016-01-14 8016 1589208 1201 135566760 85.10 86.50 84.10 84.40 3.20 -3.65% 84.30 37 85.40 1 12.27
2016-01-15 8016 1194019 853 102131317 86.00 86.30 84.50 85.00 0.60 0.71% 85.00 128 85.20 3 12.35
2016-01-18 8016 2133400 1661 189279738 83.50 91.30 83.30 90.00 5.00 5.88% 89.90 7 90.00 3 13.08
2016-01-19 8016 1480609 1145 131567910 89.60 90.60 87.10 90.40 0.40 0.44% 90.40 4 90.50 8 13.14
2016-01-20 8016 846000 628 75021600 89.70 89.70 87.50 87.70 2.70 -2.99% 87.70 30 88.00 2 12.75
2016-01-21 8016 1543145 1023 137952157 89.40 90.60 88.20 88.70 1.00 1.14% 88.70 11 89.20 2 12.89
2016-01-22 8016 1729170 1325 156489980 90.30 91.30 89.90 90.40 1.70 1.92% 90.40 10 91.00 10 13.14
2016-01-25 8016 1647358 1215 154045454 91.20 94.80 90.70 93.30 2.90 3.21% 93.30 9 93.60 1 13.56
2016-01-26 8016 996872 846 93797437 92.90 94.80 92.30 94.60 1.30 1.39% 94.50 2 94.60 14 13.75
2016-01-27 8016 1937900 1372 186077300 94.90 97.00 94.40 95.30 0.70 0.74% 95.30 24 95.90 1 13.85
2016-01-28 8016 1630826 1242 158502906 96.00 98.00 95.70 96.60 1.30 1.36% 96.60 7 96.70 2 14.04
2016-01-29 8016 1277368 869 123480526 96.10 97.70 95.50 97.70 1.10 1.14% 97.50 1 97.70 8 14.20
2016-01-30 8016 434939 341 42553892 98.30 98.50 97.10 97.10 0.60 -0.61% 97.10 5 97.80 2 14.11
2016-02-02 8016 687781 574 67442484 98.40 98.90 97.10 97.30 1.60 0.21% 97.30 14 97.70 2 14.14
2016-02-03 8016 981238 630 94846794 96.60 97.40 96.50 96.60 0.70 -0.72% 96.60 12 96.70 3 14.04
2016-02-15 8016 484005 446 46885859 96.50 97.60 95.60 96.60 0.00 0% 96.60 53 96.80 32 14.04
2016-02-16 8016 1078262 789 105142505 97.20 99.40 96.20 96.60 0.00 0% 96.60 103 96.90 1 14.04
2016-02-17 8016 1474744 1188 140541074 97.00 97.90 94.00 94.60 2.00 -2.07% 94.60 3 94.90 3 13.75
2016-02-18 8016 528352 410 50534340 95.80 96.30 94.80 95.50 0.90 0.95% 95.50 11 95.70 2 13.88
2016-02-19 8016 507099 399 48534873 95.50 96.80 95.00 95.20 0.30 -0.31% 95.20 5 95.80 3 13.84
2016-02-22 8016 466061 389 44259148 96.50 96.50 94.10 94.50 0.70 -0.74% 94.50 14 94.90 3 13.74
2016-02-23 8016 1679710 1324 164024827 96.30 99.00 95.80 96.40 1.90 2.01% 96.40 13 96.50 7 14.01
2016-02-24 8016 1718419 1296 163018130 97.10 97.40 94.10 94.40 2.00 -2.07% 94.40 7 94.50 30 13.72
2016-02-25 8016 826808 750 77916876 96.10 96.10 93.20 93.30 1.10 -1.17% 93.30 10 93.60 1 13.56
2016-02-26 8016 583787 463 54560374 93.90 94.20 92.70 94.00 0.70 0.75% 94.00 1 94.10 12 13.66
2016-03-01 8016 455115 356 42864925 94.50 94.90 93.30 94.50 0.50 0.53% 94.50 1 94.60 2 13.74
2016-03-02 8016 1147039 884 109514374 95.30 97.00 94.30 94.40 0.10 -0.11% 94.40 24 94.50 7 13.72
2016-03-03 8016 1367651 1087 126516911 95.00 95.20 91.10 91.80 2.60 -2.75% 91.80 9 91.90 2 13.34
2016-03-04 8016 806264 703 73973195 92.70 92.70 91.10 91.30 0.50 -0.54% 91.30 11 91.70 1 13.27
2016-03-07 8016 470179 417 43357980 91.80 93.00 91.50 91.80 0.50 0.55% 91.80 18 92.00 3 13.34
2016-03-08 8016 1060118 858 95964674 91.80 91.80 89.60 90.70 1.10 -1.2% 90.70 4 90.80 2 13.18
2016-03-09 8016 1393659 1154 124176310 90.70 90.70 88.50 89.00 1.70 -1.87% 89.00 20 89.40 1 12.94
2016-03-10 8016 495062 442 44344749 89.00 90.50 88.70 89.40 0.40 0.45% 89.30 14 89.40 1 12.99
2016-03-11 8016 1016265 789 91625515 89.60 91.00 89.00 89.90 0.50 0.56% 89.90 12 90.00 9 13.07
2016-03-14 8016 1807739 1388 167879397 90.70 93.90 90.10 93.50 3.60 4% 93.50 52 93.60 4 13.59
2016-03-15 8016 1928160 1283 180329011 93.10 94.30 92.80 93.20 0.30 -0.32% 93.20 24 93.60 1 13.55
2016-03-16 8016 1615184 1291 152570502 93.30 95.00 93.30 94.60 1.40 1.5% 94.50 1 94.60 25 13.75
2016-03-17 8016 1215515 991 113467934 95.30 95.80 92.00 92.00 2.60 -2.75% 92.00 30 92.50 1 13.37
2016-03-18 8016 622349 441 57395981 92.50 93.30 91.60 92.70 0.70 0.76% 92.50 2 92.80 3 13.47
2016-03-21 8016 475029 395 43626255 92.90 92.90 91.60 91.60 1.10 -1.19% 91.60 8 91.80 1 13.31
2016-03-22 8016 1403010 924 127229210 91.60 92.00 90.00 90.00 1.60 -1.75% 90.00 71 90.40 1 13.08
2016-03-23 8016 502005 447 45200455 90.80 91.20 89.50 89.70 0.30 -0.33% 89.70 2 90.00 126 12.80
2016-03-24 8016 1393660 1079 127091618 89.80 92.60 89.80 90.80 1.10 1.23% 90.80 20 91.00 3 12.95
2016-03-25 8016 591137 476 54343231 91.70 92.50 91.10 91.40 0.60 0.66% 91.40 4 91.50 4 13.04
2016-03-28 8016 454579 398 41995746 91.90 93.00 91.50 92.10 0.70 0.77% 92.10 12 92.20 1 13.14
2016-03-29 8016 802259 650 74108292 92.10 93.90 90.80 91.40 0.70 -0.76% 91.40 1 91.50 3 13.04
2016-03-30 8016 617738 588 56928260 92.50 92.50 91.40 92.20 0.80 0.88% 92.10 17 92.30 1 13.15
2016-03-31 8016 1059422 888 99213246 93.60 94.50 92.60 93.20 1.00 1.08% 93.10 3 93.20 1 13.30
2016-04-01 8016 803268 795 74971426 93.50 94.60 92.60 92.70 0.50 -0.54% 92.70 9 92.90 1 13.22
2016-04-06 8016 1640667 1528 146959730 90.70 91.10 89.10 89.20 3.50 -3.78% 89.20 33 89.40 5 12.72
2016-04-07 8016 803150 705 72095900 90.00 90.60 89.10 90.00 0.80 0.9% 89.90 1 90.00 4 12.84
2016-04-08 8016 1049454 894 93829660 90.20 90.50 89.10 89.50 0.50 -0.56% 89.40 20 89.60 1 12.77
2016-04-11 8016 772200 779 68867526 89.90 90.40 88.60 89.00 0.50 -0.56% 89.00 17 89.10 1 12.70
2016-04-12 8016 1130411 997 99076629 88.50 89.50 86.70 86.70 2.30 -2.58% 86.60 27 86.70 5 12.37
2016-04-13 8016 1366648 1115 121986504 87.20 90.20 87.20 89.50 2.80 3.23% 89.40 6 89.60 2 12.77
2016-04-14 8016 2555536 1809 234586261 90.50 93.40 90.00 92.80 3.30 3.69% 92.80 18 92.90 6 13.24
2016-04-15 8016 4142423 2978 396312787 92.50 98.50 92.50 95.50 2.70 2.91% 95.20 2 95.50 5 13.62
2016-04-18 8016 1227248 988 117082736 95.00 96.70 93.70 94.50 1.00 -1.05% 94.40 7 94.50 6 13.48
2016-04-19 8016 1033928 890 97244404 96.00 96.00 93.20 93.30 1.20 -1.27% 93.30 8 93.60 12 13.31
2016-04-20 8016 1550664 1036 142453146 94.50 94.60 90.60 91.50 1.80 -1.93% 91.50 30 91.70 1 13.05
2016-04-21 8016 2196550 1376 207100060 92.50 95.60 91.70 94.50 3.00 3.28% 94.50 10 94.60 1 13.48
2016-04-22 8016 1367406 1007 128760464 94.50 95.10 92.90 94.50 0.00 0% 94.50 16 94.80 9 13.48
2016-04-25 8016 2219319 1549 213961581 94.50 97.60 93.50 96.10 1.60 1.69% 96.10 36 96.40 2 13.71
2016-04-26 8016 1383154 1047 133088730 96.60 97.80 95.10 95.20 0.90 -0.94% 95.10 46 95.50 1 13.58
2016-04-27 8016 1165860 878 111292939 95.20 96.00 94.50 95.30 0.10 0.11% 95.30 40 95.50 2 13.59
2016-04-28 8016 1094461 802 102818340 95.50 95.50 93.10 94.30 1.00 -1.05% 94.30 16 94.40 26 13.45
2016-04-29 8016 1272100 987 119922300 94.50 95.00 93.40 94.40 0.10 0.11% 94.40 39 94.60 19 13.47
2016-05-03 8016 1080283 898 103170339 95.30 96.30 94.60 95.60 1.20 1.27% 95.40 1 95.60 26 13.64
2016-05-04 8016 466530 382 44192859 95.60 95.90 93.50 93.70 1.90 -1.99% 93.60 11 93.80 2 13.37
2016-05-05 8016 1002550 793 94935970 93.70 96.00 93.00 96.00 2.30 2.45% 95.80 6 96.00 35 13.69
2016-05-06 8016 800651 599 75106179 95.90 96.00 92.60 92.70 3.30 -3.44% 92.70 11 93.00 2 13.22
2016-05-09 8016 840837 587 76954178 91.30 93.20 90.60 90.90 1.80 -1.94% 90.90 1 91.00 2 12.97
2016-05-10 8016 811250 535 75279050 91.00 94.30 90.70 93.00 2.10 2.31% 92.90 7 93.00 147 13.27
2016-05-11 8016 675639 509 63509744 94.00 94.80 92.40 94.10 1.10 1.18% 94.10 43 94.20 3 12.84
2016-05-12 8016 1707248 1079 162528110 94.70 96.20 93.50 95.10 1.00 1.06% 95.10 31 95.20 1 12.97
2016-05-13 8016 828437 577 78603682 95.00 95.60 94.30 95.30 0.20 0.21% 95.30 3 95.40 1 13.00
2016-05-16 8016 442270 373 41800210 95.10 96.00 93.60 93.60 1.70 -1.78% 93.60 12 93.80 1 12.77
2016-05-17 8016 433705 317 40693375 94.10 94.60 93.10 93.90 0.30 0.32% 93.90 3 94.00 7 12.81
2016-05-18 8016 846660 713 78500242 93.10 94.10 91.70 92.50 1.40 -1.49% 92.50 19 92.90 4 12.62
2016-05-19 8016 641500 500 59053449 93.20 93.50 91.50 91.80 0.70 -0.76% 91.80 10 91.90 3 12.52
2016-05-20 8016 465209 415 43254437 91.70 94.00 91.30 93.00 1.20 1.31% 93.00 1 93.30 2 12.69
2016-05-23 8016 789142 602 73425320 93.00 94.00 91.00 93.40 0.40 0.43% 93.40 12 93.50 6 12.74
2016-05-24 8016 316000 272 29633600 93.40 94.40 93.00 93.40 0.00 0% 93.40 1 93.90 1 12.74
2016-05-25 8016 1337617 998 127629915 94.30 96.90 94.00 95.50 2.10 2.25% 95.50 7 95.60 4 13.03
2016-05-26 8016 761285 569 72064056 96.20 96.20 94.00 94.50 1.00 -1.05% 94.50 16 94.60 1 12.89
2016-05-27 8016 542990 425 51710153 95.50 95.80 94.50 95.00 0.50 0.53% 94.90 12 95.00 18 12.96
2016-05-30 8016 1417347 1071 137168723 95.50 98.20 94.40 97.30 2.30 2.42% 97.20 3 97.30 14 13.27
2016-05-31 8016 1898112 1480 186543063 98.00 99.40 96.40 99.30 2.00 2.06% 99.20 6 99.30 11 13.55
2016-06-01 8016 4987266 3118 524915289 101.00 108.50 101.00 105.00 5.70 5.74% 105.00 31 105.50 33 14.32
2016-06-02 8016 2565512 1780 264749966 105.00 106.50 101.00 102.00 3.00 -2.86% 101.50 63 102.00 69 13.92
2016-06-03 8016 1592076 1036 162137676 103.50 104.00 100.00 101.50 0.50 -0.49% 101.00 67 101.50 50 13.85
2016-06-04 8016 1536399 1115 159691698 103.50 106.00 102.00 102.50 1.00 0.99% 102.50 43 103.00 16 13.98
2016-06-06 8016 949820 690 96254320 102.50 103.00 100.50 101.50 1.00 -0.98% 101.50 21 102.00 200 13.85
2016-06-07 8016 1615550 1085 166286600 102.50 105.00 101.50 102.00 0.50 0.49% 102.00 12 102.50 32 13.92
2016-06-08 8016 1716626 1122 177868663 103.50 105.50 102.00 103.00 1.00 0.98% 102.50 41 103.00 72 14.05
2016-06-13 8016 2162438 1367 217473015 103.00 103.50 99.30 100.50 2.50 -2.43% 100.50 29 101.00 55 13.71
2016-06-14 8016 1135220 755 114532620 101.00 102.50 99.70 101.00 0.50 0.5% 101.00 58 101.50 84 13.78
2016-06-15 8016 1844321 1136 186885759 101.50 103.50 99.90 100.50 0.50 -0.5% 100.50 36 101.00 195 13.71
2016-06-16 8016 1136150 826 113643775 101.00 101.00 99.50 100.50 0.00 0% 100.50 1 101.00 71 13.71
2016-06-17 8016 2902384 1881 301527936 101.50 106.50 100.50 104.00 3.50 3.48% 104.00 230 104.50 6 14.19
2016-06-20 8016 1173738 820 121916880 105.00 105.00 103.00 104.00 0.00 0% 104.00 17 104.50 102 14.19
2016-06-21 8016 1217517 895 127418523 104.00 106.00 103.50 104.50 0.50 0.48% 104.50 141 105.00 190 14.26
2016-06-22 8016 1987500 1287 208006000 105.00 106.50 103.00 103.00 1.50 -1.44% 103.00 140 103.50 10 14.05
2016-06-23 8016 1298234 976 133107134 104.50 104.50 101.50 101.50 1.50 -1.46% 101.50 90 102.00 7 13.85
2016-06-24 8016 2230251 1494 222699798 103.00 103.00 97.10 99.10 2.40 -2.36% 99.10 18 99.40 2 13.52
2016-06-27 8016 1034025 857 103885925 98.50 102.00 98.50 102.00 2.90 2.93% 101.50 20 102.00 21 13.92
2016-06-28 8016 707475 525 72242450 101.00 103.00 101.00 102.50 0.50 0.49% 102.50 12 103.00 62 13.98
2016-06-29 8016 787627 577 80512954 103.00 103.50 101.50 102.00 0.50 -0.49% 102.00 14 102.50 12 13.92
2016-06-30 8016 2019741 1506 211560564 103.50 106.00 102.50 105.00 3.00 2.94% 104.50 18 105.00 59 14.32
2016-07-01 8016 1081759 759 113163936 106.00 106.00 103.50 104.50 0.50 -0.48% 104.50 23 105.00 364 14.26
2016-07-04 8016 1052914 734 110593470 104.50 106.00 103.50 105.50 1.00 0.96% 105.50 28 106.00 168 14.39
2016-07-06 8016 2456143 1563 257207872 107.00 107.00 103.50 104.50 3.00 -0.95% 104.50 45 105.00 68 14.26
2016-07-07 8016 2512946 1602 251963169 100.50 102.00 99.00 101.00 0.00 -3.35% 101.00 114 101.50 51 13.78
2016-07-11 8016 1801833 1386 186134047 102.50 104.50 101.00 104.50 3.50 3.47% 104.00 28 104.50 97 14.26
2016-07-12 8016 1067908 924 111683932 104.50 105.50 103.50 104.50 0.00 0% 104.50 26 105.00 31 14.26
2016-07-13 8016 986049 652 103564596 105.50 106.00 104.50 105.00 0.50 0.48% 104.50 197 105.00 22 14.32
2016-07-14 8016 1217552 729 127008908 103.00 105.50 103.00 104.50 0.50 -0.48% 104.50 27 105.00 47 14.26
2016-07-15 8016 2825243 1860 307247487 105.00 111.00 105.00 110.00 5.50 5.26% 109.50 2 110.00 66 15.01
2016-07-18 8016 1817061 1238 195608466 109.00 109.50 106.50 107.00 3.00 -2.73% 107.00 28 107.50 24 14.60
2016-07-19 8016 2176871 1585 229881955 107.00 108.00 104.50 105.50 1.50 -1.4% 105.00 14 105.50 3 14.39
2016-07-20 8016 1626450 1258 173187250 106.50 108.00 105.00 106.00 0.50 0.47% 105.50 55 106.00 9 14.46
2016-07-21 8016 1309266 1045 138963930 106.50 107.00 105.00 106.00 0.00 0% 106.00 41 106.50 16 14.46
2016-07-22 8016 1245895 992 133315870 106.00 108.50 105.50 106.50 0.50 0.47% 106.50 48 107.00 20 14.53
2016-07-25 8016 1611933 1078 168488599 107.00 108.00 102.00 103.50 3.00 -2.82% 103.50 4 104.00 47 14.12
2016-07-26 8016 821427 641 85409908 103.50 105.00 103.00 105.00 1.50 1.45% 104.50 16 105.00 53 14.32
2016-07-27 8016 921399 759 96782794 105.00 106.50 103.50 104.00 1.00 -0.95% 104.00 26 105.00 21 14.19
2016-07-28 8016 327488 280 34154752 105.00 105.00 103.50 104.50 0.50 0.48% 104.00 34 104.50 2 14.26
2016-07-29 8016 663329 536 69879545 104.50 106.50 104.00 106.00 1.50 1.44% 105.50 21 106.00 24 14.46
2016-08-01 8016 673270 598 70962850 106.00 106.00 104.50 105.50 0.50 -0.47% 105.50 12 106.00 136 14.39
2016-08-02 8016 1051586 814 109461358 106.00 106.00 103.00 104.00 1.50 -1.42% 104.00 38 104.50 3 14.19
2016-08-03 8016 1230203 980 126348303 104.00 104.00 101.50 103.00 1.00 -0.96% 102.50 13 103.00 3 14.05
2016-08-04 8016 685014 534 70942942 104.00 104.50 103.00 104.00 1.00 0.97% 103.50 20 104.00 6 14.19
2016-08-05 8016 896576 583 92636328 104.00 104.50 102.00 103.50 0.50 -0.48% 103.00 68 103.50 2 14.12
2016-08-08 8016 666809 507 69238136 105.00 105.50 103.00 103.00 0.50 -0.48% 103.00 7 103.50 16 14.05
2016-08-09 8016 679422 566 69881828 104.00 104.00 102.00 102.00 1.00 -0.97% 102.00 145 103.00 2 13.92
2016-08-10 8016 280822 242 28890344 103.00 103.50 102.00 102.50 0.50 0.49% 102.50 7 103.00 43 13.02
2016-08-11 8016 1154658 825 116058294 102.50 103.00 99.50 99.50 3.00 -2.93% 99.50 43 99.90 1 12.64
2016-08-12 8016 820622 640 81869858 100.00 101.00 99.00 99.20 0.30 -0.3% 99.20 1 99.30 1 12.60
2016-08-15 8016 599548 556 60044620 99.20 101.00 99.10 101.00 1.80 1.81% 101.00 6 101.50 64 12.83
2016-08-16 8016 1662299 1152 171894998 101.00 106.00 100.00 103.00 2.00 1.98% 102.50 28 103.00 48 13.09
2016-08-17 8016 744540 587 76529580 102.50 104.50 101.50 102.50 0.50 -0.49% 102.50 9 103.00 50 13.02
2016-08-18 8016 1110091 931 115592964 102.00 105.00 102.00 105.00 2.50 2.44% 104.50 13 105.00 88 13.34
2016-08-19 8016 1113109 920 114700509 106.00 106.50 101.00 101.00 4.00 -3.81% 101.00 88 101.50 44 12.83
2016-08-22 8016 1700168 1414 167527211 101.00 101.50 97.20 97.40 3.60 -3.56% 97.40 4 97.50 3 12.38
2016-08-23 8016 882864 792 86910951 97.70 99.30 97.70 98.70 1.30 1.33% 98.60 1 98.70 2 12.54
2016-08-24 8016 884489 779 89136589 99.00 102.00 99.00 101.50 2.80 2.84% 101.00 28 101.50 26 12.90
2016-08-25 8016 980791 873 99274682 100.50 102.00 100.50 101.50 0.00 0% 101.50 18 102.00 86 12.90
2016-08-26 8016 670171 605 68251516 101.00 102.50 100.50 101.50 0.00 0% 101.50 31 102.00 23 12.90
2016-08-29 8016 864471 740 88988719 101.50 104.00 100.50 103.50 2.00 1.97% 103.00 188 103.50 5 13.15
2016-08-30 8016 1353459 1023 140344978 103.50 105.00 102.00 103.50 0.00 0% 103.50 2 104.00 15 13.15
2016-08-31 8016 1639447 1270 172557435 104.50 106.00 104.00 106.00 2.50 2.42% 105.50 5 106.00 181 13.47
2016-09-01 8016 1646167 1304 174091950 107.00 107.00 104.50 105.00 1.00 -0.94% 105.00 60 105.50 7 13.34
2016-09-02 8016 1486204 1057 158639420 105.00 108.00 104.50 106.00 1.00 0.95% 106.00 27 106.50 25 13.47
2016-09-05 8016 948562 579 101195634 108.00 108.00 105.00 107.50 1.50 1.42% 107.00 18 107.50 103 13.66
2016-09-06 8016 884754 659 93607170 107.00 107.00 105.00 106.00 1.50 -1.4% 105.50 40 106.00 11 13.47
2016-09-07 8016 729433 544 77297898 105.50 107.00 104.50 106.50 0.50 0.47% 106.00 29 106.50 5 13.53
2016-09-08 8016 1629099 885 174426992 106.00 108.50 105.00 108.50 2.00 1.88% 108.00 85 108.50 63 13.79
2016-09-09 8016 1575861 1179 166752405 107.00 108.00 104.00 104.50 4.00 -3.69% 104.50 48 105.00 9 13.28
2016-09-10 8016 892111 635 90906211 102.00 103.00 101.00 101.00 3.50 -3.35% 101.00 79 101.50 3 12.83
2016-09-12 8016 429343 307 43861986 102.50 103.00 101.50 101.50 0.50 0.5% 101.50 68 102.00 64 12.90
2016-09-13 8016 710734 500 71795634 102.50 103.00 99.90 100.50 1.00 -0.99% 100.50 80 101.00 2 12.77
2016-09-14 8016 311250 269 31342500 100.00 101.50 100.00 101.00 0.50 0.5% 101.00 3 101.50 17 12.83
2016-09-19 8016 653567 518 67482401 101.50 104.00 101.50 103.50 2.50 2.48% 103.50 2 104.00 75 13.15
2016-09-20 8016 695411 550 72245037 104.00 104.50 103.00 104.00 0.50 0.48% 104.00 63 104.50 26 13.21
2016-09-21 8016 1327457 891 139455071 103.50 106.00 103.00 103.50 0.50 -0.48% 103.50 158 104.00 4 13.15
2016-09-22 8016 622059 557 64912136 104.00 105.00 103.50 104.00 0.50 0.48% 104.00 231 105.00 12 13.21
2016-09-23 8016 565200 451 58961600 105.00 105.50 103.50 104.00 0.00 0% 104.00 81 104.50 1 13.21
2016-09-26 8016 282567 216 29566901 104.00 105.50 104.00 104.00 0.00 0% 104.00 71 104.50 2 13.21
2016-09-29 8016 724515 570 75744560 105.00 105.50 104.00 104.00 0.00 0% 103.50 159 104.00 4 13.21
2016-09-30 8016 951500 738 98638248 103.50 105.00 102.00 103.50 0.50 -0.48% 103.50 59 104.00 3 13.15
2016-10-03 8016 659120 563 68496419 104.00 105.00 102.50 104.00 0.50 0.48% 104.00 43 104.50 1 13.21
2016-10-04 8016 635235 540 66495440 103.50 105.00 103.50 104.50 0.50 0.48% 104.00 108 104.50 38 13.28
2016-10-05 8016 733893 657 75665086 104.50 104.50 102.00 102.00 2.50 -2.39% 102.00 89 103.00 38 12.96
2016-10-06 8016 448417 376 46067368 102.50 104.00 102.00 103.50 1.50 1.47% 103.50 2 104.00 37 13.15
2016-10-07 8016 2058080 1372 217922356 105.00 107.00 105.00 105.00 1.50 1.45% 105.00 1 105.50 18 13.34
2016-10-11 8016 1283240 946 134630078 106.50 106.50 103.50 104.50 0.50 -0.48% 104.00 51 104.50 20 13.28
2016-10-12 8016 1160065 902 121518760 104.50 105.50 104.00 104.50 0.00 0% 104.50 50 105.00 248 13.28
2016-10-13 8016 618614 509 64710274 105.50 105.50 104.00 105.00 0.50 0.48% 104.50 52 105.00 146 13.34
2016-10-14 8016 509930 384 52892790 104.50 105.00 102.50 104.00 1.00 -0.95% 103.50 16 104.00 7 13.21
2016-10-17 8016 1688197 1027 179833776 104.00 108.00 103.50 108.00 4.00 3.85% 107.50 58 108.00 101 13.72
2016-10-18 8016 1412199 924 152492793 107.50 109.00 107.00 107.50 0.50 -0.46% 107.00 46 108.00 120 13.66
2016-10-19 8016 721239 469 77941812 107.50 109.00 107.00 108.00 0.50 0.47% 108.00 26 108.50 71 13.72
2016-10-20 8016 3392378 2116 382033958 108.50 115.50 108.50 111.50 3.50 3.24% 111.00 40 111.50 21 14.17
2016-10-21 8016 1095932 756 122273413 111.00 112.50 110.50 112.00 0.50 0.45% 111.50 39 112.00 206 14.23
2016-10-24 8016 2368820 1392 272649120 112.50 119.00 111.50 117.00 5.00 4.46% 117.00 17 117.50 57 14.87
2016-10-25 8016 1305487 955 151817743 117.00 119.00 115.00 115.50 1.50 -1.28% 115.50 52 116.00 10 14.68
2016-10-26 8016 1154855 863 134706602 115.50 117.50 114.50 116.50 1.00 0.87% 116.50 45 117.00 202 14.80
2016-10-27 8016 1488205 877 174609785 117.00 118.50 115.50 118.50 2.00 1.72% 118.00 42 118.50 34 15.06
2016-10-28 8016 1298888 985 150897896 118.00 118.00 114.50 117.00 1.50 -1.27% 116.50 6 117.00 189 14.87
2016-10-31 8016 771190 610 89749730 117.00 117.50 115.00 117.00 0.00 0% 117.00 24 117.50 44 14.87
2016-11-01 8016 987896 721 114446881 117.00 117.00 114.00 117.00 0.00 0% 116.50 34 117.00 36 14.87
2016-11-02 8016 2097826 1320 237118686 116.50 117.00 110.00 110.50 6.50 -5.56% 110.50 20 111.00 9 14.04
2016-11-03 8016 1566794 1255 174015236 111.50 113.00 110.00 110.50 0.00 0% 110.00 33 110.50 8 14.04
2016-11-04 8016 885300 686 98271800 111.00 112.50 110.00 111.50 1.00 0.9% 111.00 50 111.50 28 14.17
2016-11-07 8016 656284 559 74018731 112.00 113.50 111.50 113.00 1.50 1.35% 113.00 19 113.50 15 14.36
2016-11-08 8016 1404686 1015 153024274 114.00 114.00 105.50 108.00 5.00 -4.42% 107.50 86 108.00 64 13.72
2016-11-09 8016 1436069 951 151569590 109.00 110.00 103.50 105.50 2.50 -2.31% 105.00 11 105.50 19 13.41
2016-11-10 8016 1035787 766 113749070 108.50 111.50 107.50 110.50 5.00 4.74% 110.50 59 111.00 15 13.28
2016-11-11 8016 510898 422 54939086 107.50 108.50 106.50 108.00 2.50 -2.26% 107.50 5 108.00 239 12.98
2016-11-14 8016 721291 576 77317637 108.00 109.00 105.00 108.00 0.00 0% 108.00 4 108.50 16 12.98
2016-11-15 8016 375873 331 40250038 107.50 108.00 106.50 106.50 1.50 -1.39% 106.50 7 107.00 13 12.80
2016-11-16 8016 479432 419 51818656 107.00 109.00 107.00 108.00 1.50 1.41% 107.50 18 108.00 40 12.98
2016-11-17 8016 481103 379 51578072 108.00 108.50 106.50 107.50 0.50 -0.46% 107.50 15 108.00 38 12.92
2016-11-18 8016 539761 386 58043688 107.50 109.00 106.50 108.50 1.00 0.93% 108.50 2 109.00 74 13.04
2016-11-21 8016 809579 600 89606269 108.50 112.00 108.50 111.00 2.50 2.3% 111.00 16 111.50 18 13.34
2016-11-22 8016 604248 483 67985276 112.00 114.00 110.50 112.50 1.50 1.35% 112.50 2 113.00 37 13.52
2016-11-23 8016 342569 317 38495228 113.00 113.50 111.50 112.50 0.00 0% 112.00 7 112.50 34 13.52
2016-11-24 8016 203236 152 22724696 112.50 112.50 111.00 111.50 1.00 -0.89% 111.50 53 112.00 10 13.40
2016-11-25 8016 480379 351 54204948 111.50 114.50 111.00 112.50 1.00 0.9% 112.50 3 113.00 7 13.52
2016-11-28 8016 291391 247 32841292 112.50 113.50 112.00 113.00 0.50 0.44% 112.50 6 113.00 38 13.58
2016-11-29 8016 271539 242 30339829 112.00 112.50 111.00 111.50 1.50 -1.33% 111.50 2 112.00 7 13.40
2016-11-30 8016 467329 366 52116682 111.50 113.00 110.50 111.50 0.00 0% 111.00 8 111.50 3 13.40
2016-12-01 8016 439452 419 48576220 111.00 111.50 109.50 110.50 1.00 -0.9% 110.00 9 110.50 26 13.28
2016-12-02 8016 420314 378 45765912 110.50 110.50 108.00 108.50 2.00 -1.81% 108.50 20 109.00 17 13.04
2016-12-05 8016 546374 449 58552518 108.50 109.00 106.00 107.00 1.50 -1.38% 107.00 8 107.50 46 12.86
2016-12-06 8016 710392 637 76394528 107.50 109.00 106.50 107.50 0.50 0.47% 107.50 28 108.00 9 12.92
2016-12-07 8016 642238 525 69853180 108.00 110.00 108.00 110.00 2.50 2.33% 109.50 3 110.00 133 13.22
2016-12-08 8016 600331 414 66285410 110.00 111.50 109.50 110.50 0.50 0.45% 110.50 71 111.00 10 13.28
2016-12-09 8016 903249 682 96941643 108.00 108.50 106.50 107.50 3.00 -2.71% 107.50 11 108.00 73 12.92
2016-12-12 8016 730048 541 77120609 107.50 107.50 105.00 106.00 1.50 -1.4% 105.50 11 106.00 42 12.74
2016-12-13 8016 517452 479 54479412 106.00 106.50 104.50 105.00 1.00 -0.94% 105.00 28 105.50 50 12.62
2016-12-14 8016 984533 900 102094663 105.00 106.00 103.00 103.00 2.00 -1.9% 103.00 66 103.50 3 12.38
2016-12-15 8016 1011426 784 103709230 103.00 104.00 101.50 103.50 0.50 0.49% 103.00 44 103.50 3 12.44
2016-12-16 8016 1132758 931 115523816 103.50 103.50 101.00 102.50 1.00 -0.97% 102.00 12 102.50 56 12.32
2016-12-19 8016 587108 523 60319069 103.00 103.50 102.00 103.00 0.50 0.49% 102.50 9 103.00 70 12.38
2016-12-20 8016 461498 385 47602294 103.50 104.00 102.50 103.00 0.00 0% 103.00 9 103.50 49 12.38
2016-12-21 8016 878834 697 88913315 103.00 103.00 100.00 100.50 2.50 -2.43% 100.50 49 101.00 8 12.08
2016-12-22 8016 847377 680 84184039 100.50 100.50 98.70 99.60 0.90 -0.9% 99.60 4 99.80 18 11.97
2016-12-23 8016 762045 532 75807887 99.70 100.00 98.00 99.50 0.10 -0.1% 99.40 2 99.50 66 11.96
2016-12-26 8016 446079 329 44622216 100.00 101.50 99.30 100.50 1.00 1.01% 100.50 64 101.00 4 12.08
2016-12-27 8016 265476 199 26531950 101.00 101.00 99.70 99.90 0.60 -0.6% 99.90 9 100.50 7 12.01
2016-12-28 8016 271310 259 27483120 101.00 102.00 100.50 101.50 1.60 1.6% 101.00 38 101.50 4 12.20
2016-12-29 8016 304451 266 30955502 101.50 102.00 100.50 102.00 0.50 0.49% 101.50 10 102.00 12 12.26
2016-12-30 8016 418065 315 42990195 102.50 103.50 102.00 102.50 0.50 0.49% 102.50 17 103.00 14 12.32