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　　102.00
0
0%		99.40
-2.6
-2.55%		99.40
0
0%		100.00
0.6
0.6%		 　92.00
-8
-8%		94.50
2.5
2.72%		95.20
0.7
0.74%		95.20
0
0%		92.80
-2.4
-2.52%		 　92.60
-0.2
-0.22%		94.60
2
2.16%		93.80
-0.8
-0.85%		94.50
0.7
0.75%		93.90
-0.6
-0.63%		 　93.90
0
0%		94.20
0.3
0.32%		 95.06
2 月　95.00
0.8
0.85%		96.00
1
1.05%		 　97.00
1
1.04%		94.40
-2.6
-2.68%		94.90
0.5
0.53%		96.60
1.7
1.79%		97.30
0.7
0.72%		 　98.20
0.9
0.92%		102.00
3.8
3.87%		101.00
-1
-0.98%		99.10
-1.9
-1.88%		98.60
-0.5
-0.5%		98.50
-0.1
-0.1%		 100.00
1.5
1.52%		98.40
-1.6
-1.6%		100.50
2.1
2.13%		100.50
0
0%		99.30
-1.2
-1.19%		 98.29
3 月98.50
-0.8
-0.81%		98.00
-0.5
-0.51%		98.60
0.6
0.61%		 　98.80
0.2
0.2%		99.70
0.9
0.91%		100.50
0.8
0.8%		99.40
-1.1
-1.09%		98.70
-0.7
-0.7%		 　98.60
-0.1
-0.1%		98.90
0.3
0.3%		99.70
0.8
0.81%		101.00
1.3
1.3%		101.50
0.5
0.5%		 　101.00
-0.5
-0.49%		101.00
0
0%		100.00
-1
-0.99%		99.80
-0.2
-0.2%		99.30
-0.5
-0.5%		 　99.50
0.2
0.2%		99.30
-0.2
-0.2%		98.60
-0.7
-0.7%		99.40
0.8
0.81%		98.60
-0.8
-0.8%		99.49
4 月 　　　99.60
1
1.01%		98.90
-0.7
-0.7%		96.70
-2.2
-2.22%		 　94.60
-2.1
-2.17%		93.70
-0.9
-0.95%		92.10
-1.6
-1.71%		92.30
0.2
0.22%		92.30
0
0%		 　91.50
-0.8
-0.87%		90.40
-1.1
-1.2%		89.60
-0.8
-0.88%		90.70
1.1
1.23%		90.40
-0.3
-0.33%		 　89.60
-0.8
-0.88%		90.10
0.5
0.56%		91.10
1
1.11%		91.10
0
0%		90.60
-0.5
-0.55%		 92.68
5 月　92.10
1.5
1.66%		91.40
-0.7
-0.76%		91.40
0
0%		91.20
-0.2
-0.22%		 　91.30
0.1
0.11%		90.20
-1.1
-1.2%		90.60
0.4
0.44%		90.00
-0.6
-0.66%		90.00
0
0%		 　90.80
0.8
0.89%		90.30
-0.5
-0.55%		90.00
-0.3
-0.33%		88.80
-1.2
-1.33%		87.60
-1.2
-1.35%		 　86.10
-1.5
-1.71%		85.50
-0.6
-0.7%		86.50
1
1.17%		89.60
3.1
3.58%		87.60
-2
-2.23%		 88.90
1.3
1.48%		89.4
6 月87.90
-1
-1.12%		87.90
0
0%		88.30
0.4
0.46%		 　88.50
0.2
0.23%		88.60
0.1
0.11%		87.70
-0.9
-1.02%		87.70
0
0%		 　89.20
1.5
1.71%		92.00
2.8
3.14%		92.60
0.6
0.65%		93.00
0.4
0.43%		94.90
1.9
2.04%		 　95.20
0.3
0.32%		93.20
-2
-2.1%		94.80
1.6
1.72%		94.20
-0.6
-0.63%		95.20
1
1.06%		 　94.80
-0.4
-0.42%		94.10
-0.7
-0.74%		93.50
-0.6
-0.64%		94.30
0.8
0.86%		93.80
-0.5
-0.53%		 91.97
7 月　　94.20
0.4
0.43%		93.50
-0.7
-0.74%		94.60
1.1
1.18%		95.30
0.7
0.74%		87.70
-7.6
-7.97%		 　86.70
-1
-1.14%		88.40
1.7
1.96%		88.40
0
0%		89.40
1
1.13%		89.50
0.1
0.11%		 　91.50
2
2.23%		91.10
-0.4
-0.44%		91.40
0.3
0.33%		93.60
2.2
2.41%		94.50
0.9
0.96%		 　97.60
3.1
3.28%		98.40
0.8
0.82%		97.10
-1.3
-1.32%		97.60
0.5
0.51%		95.80
-1.8
-1.84%		 96.50
0.7
0.73%		93.14
8 月98.90
2.4
2.49%		97.50
-1.4
-1.42%		96.10
-1.4
-1.44%		97.00
0.9
0.94%		 　97.10
0.1
0.1%		95.80
-1.3
-1.34%		94.00
-1.8
-1.88%		91.10
-2.9
-3.09%		93.00
1.9
2.09%		 　90.00
-3
-3.23%		91.00
1
1.11%		92.00
1
1.1%		93.20
1.2
1.3%		91.70
-1.5
-1.61%		 　90.20
-1.5
-1.64%		91.20
1
1.11%		90.50
-0.7
-0.77%		91.70
1.2
1.33%		92.30
0.6
0.65%		 　92.10
-0.2
-0.22%		90.80
-1.3
-1.41%		91.50
0.7
0.77%		91.60
0.1
0.11%		92.95
9 月91.20
-0.4
-0.44%		 　93.70
2.5
2.74%		93.20
-0.5
-0.53%		92.20
-1
-1.07%		90.10
-2.1
-2.28%		90.60
0.5
0.55%		 　90.30
-0.3
-0.33%		90.10
-0.2
-0.22%		91.10
1
1.11%		90.80
-0.3
-0.33%		90.40
-0.4
-0.44%		 　90.20
-0.2
-0.22%		90.40
0.2
0.22%		89.40
-1
-1.11%		89.90
0.5
0.56%		88.00
-1.9
-2.11%		 　83.10
-4.9
-5.57%		83.20
0.1
0.12%		83.60
0.4
0.48%		84.00
0.4
0.48%		88.00
4
4.76%		89.30
1.3
1.48%		 89.23
10 月　89.00
-0.3
-0.34%		88.10
-0.9
-1.01%		 88.20
0.1
0.11%		86.90
-1.3
-1.47%		 　　　86.90
0
0%		86.30
-0.6
-0.69%		86.50
0.2
0.23%		 　87.30
0.8
0.92%		85.90
-1.4
-1.6%		84.80
-1.1
-1.28%		85.10
0.3
0.35%		85.70
0.6
0.71%		 　87.00
1.3
1.52%		88.00
1
1.15%		86.60
-1.4
-1.59%		86.50
-0.1
-0.12%		85.60
-0.9
-1.04%		 　84.70
-0.9
-1.05%		85.40
0.7
0.83%		86.61
11 月89.00
3.6
4.22%		88.00
-1
-1.12%		87.00
-1
-1.14%		 　86.10
-0.9
-1.03%		85.40
-0.7
-0.81%		86.00
0.6
0.7%		85.00
-1
-1.16%		84.40
-0.6
-0.71%		 　83.20
-1.2
-1.42%		81.80
-1.4
-1.68%		80.40
-1.4
-1.71%		81.40
1
1.24%		82.30
0.9
1.11%		 　82.30
0
0%		83.00
0.7
0.85%		83.70
0.7
0.84%		84.60
0.9
1.08%		84.20
-0.4
-0.47%		 　83.60
-0.6
-0.71%		84.00
0.4
0.48%		84.20
0.2
0.24%		82.10
-2.1
-2.49%		 84.04
12 月82.10
0
0%		 　82.00
-0.1
-0.12%		81.30
-0.7
-0.85%		80.20
-1.1
-1.35%		79.70
-0.5
-0.62%		79.60
-0.1
-0.13%		 　80.60
1
1.26%		80.80
0.2
0.25%		80.70
-0.1
-0.12%		80.40
-0.3
-0.37%		79.60
-0.8
-1%		 　79.50
-0.1
-0.13%		79.70
0.2
0.25%		82.00
2.3
2.89%		84.50
2.5
3.05%		84.70
0.2
0.24%		 　83.80
-0.9
-1.06%		82.10
-1.7
-2.03%		82.50
0.4
0.49%		83.40
0.9
1.09%		83.60
0.2
0.24%		　　81.55

說明:最高漲幅:4.76%最低跌幅:-8% 最高價:102.00最低價:79.50平均價:91.3,灰色底表示週末,漲148天(146.9)元,跌148天(-165.7)元,平盤20天
5%=1,4%=3,3%=8,2%=21,1%=76,0%=59,-0%=2,-1%=3,-2%=6,-3%=23,-4%=36,-5%=78,

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
2017-01-03 8016 756145 630 76620935 102.50 102.50 100.50 102.00 0.50 0% 101.50 8 102.00 25 12.26
2017-01-04 8016 1205957 1026 120331309 102.00 102.00 99.20 99.40 2.60 -2.55% 99.40 10 99.60 1 11.95
2017-01-05 8016 861649 702 85866200 99.50 100.50 99.30 99.40 0.00 0% 99.40 13 99.70 2 11.95
2017-01-06 8016 852068 776 84721632 99.50 100.50 99.00 100.00 0.60 0.6% 100.00 5 100.50 81 12.02
2017-01-09 8016 3405599 2719 319254806 96.00 96.00 91.70 92.00 8.00 -8% 91.90 25 92.00 90 11.06
2017-01-10 8016 2058509 1738 192999964 91.60 94.80 91.60 94.50 2.50 2.72% 94.50 9 94.60 49 11.36
2017-01-11 8016 1224592 917 116319850 95.00 95.20 94.20 95.20 0.70 0.74% 95.10 2 95.20 10 11.44
2017-01-12 8016 844201 604 80226654 95.20 95.40 94.30 95.20 0.00 0% 95.10 6 95.20 25 11.44
2017-01-13 8016 993508 860 92611744 95.20 95.20 92.50 92.80 2.40 -2.52% 92.80 11 93.20 1 11.15
2017-01-16 8016 1004666 895 93416002 93.50 93.80 92.30 92.60 0.20 -0.22% 92.60 2 92.90 2 11.13
2017-01-17 8016 893282 696 84305443 93.40 95.80 92.70 94.60 2.00 2.16% 94.60 1 94.70 1 11.37
2017-01-18 8016 447654 430 42067741 94.70 95.20 93.50 93.80 0.80 -0.85% 93.80 9 94.00 2 11.27
2017-01-19 8016 682884 497 64421735 93.80 94.90 93.30 94.50 0.70 0.75% 94.40 21 94.50 41 11.36
2017-01-20 8016 474886 414 44630484 94.50 94.50 93.50 93.90 0.60 -0.63% 93.80 7 93.90 5 11.29
2017-01-23 8016 295161 258 27766712 93.90 94.50 93.70 93.90 0.00 0% 93.80 13 93.90 2 11.29
2017-01-24 8016 800678 734 75534164 93.90 95.10 93.90 94.20 0.30 0.32% 94.20 5 94.40 6 11.32
2017-02-02 8016 637603 579 60457895 94.70 95.60 93.90 95.00 0.80 0.85% 95.00 6 95.10 1 11.42
2017-02-03 8016 945933 676 90399120 95.20 96.30 94.60 96.00 1.00 1.05% 95.90 2 96.00 3 11.54
2017-02-06 8016 1036917 900 100992678 96.60 98.30 96.10 97.00 1.00 1.04% 97.00 4 97.20 16 11.66
2017-02-07 8016 1642652 1275 155192672 96.20 96.20 93.70 94.40 2.60 -2.68% 94.40 6 94.50 7 11.35
2017-02-08 8016 989013 829 93804121 94.40 95.30 94.00 94.90 0.50 0.53% 94.90 186 95.00 5 11.41
2017-02-09 8016 970503 853 93765072 95.70 97.70 94.90 96.60 1.70 1.79% 96.60 7 97.00 8 11.61
2017-02-10 8016 1130716 708 109963552 98.00 98.00 96.30 97.30 0.70 0.72% 97.10 11 97.40 9 11.69
2017-02-13 8016 603224 500 59165104 98.00 98.80 97.30 98.20 0.90 0.92% 98.10 1 98.20 3 11.80
2017-02-14 8016 3300168 2280 336423636 100.00 103.50 100.00 102.00 3.80 3.87% 102.00 144 102.50 21 12.26
2017-02-15 8016 1357928 995 137731228 101.00 103.00 100.00 101.00 1.00 -0.98% 101.00 60 101.50 2 12.14
2017-02-16 8016 990189 802 98882444 101.00 102.00 99.10 99.10 1.90 -1.88% 99.10 23 99.50 3 11.91
2017-02-17 8016 641008 607 63460673 99.20 100.00 98.40 98.60 0.50 -0.5% 98.60 10 98.80 1 11.85
2017-02-18 8016 345710 322 34130464 98.80 99.60 98.50 98.50 0.10 -0.1% 98.50 32 99.00 1 11.84
2017-02-20 8016 1112498 942 111693400 99.20 102.00 98.80 100.00 1.50 1.52% 100.00 58 100.50 4 12.02
2017-02-21 8016 670551 568 66154907 100.00 100.00 98.10 98.40 1.60 -1.6% 98.40 9 98.60 4 11.83
2017-02-22 8016 948391 802 95151900 101.00 101.00 99.80 100.50 2.10 2.13% 100.00 207 100.50 30 12.08
2017-02-23 8016 1075653 870 108064121 100.50 101.00 99.60 100.50 0.00 0% 100.00 51 100.50 3 12.08
2017-02-24 8016 632451 592 62906763 100.50 100.50 99.20 99.30 1.20 -1.19% 99.30 5 99.50 2 11.94
2017-03-01 8016 574118 566 56641412 99.30 99.50 98.40 98.50 0.80 -0.81% 98.50 29 98.60 2 11.84
2017-03-02 8016 418011 381 41155578 98.90 99.20 98.00 98.00 0.50 -0.51% 98.00 44 98.40 2 11.78
2017-03-03 8016 317511 267 31354382 98.10 99.50 98.10 98.60 0.60 0.61% 98.60 5 98.70 1 11.85
2017-03-06 8016 292306 281 28901306 98.70 99.30 98.50 98.80 0.20 0.2% 98.80 18 99.00 1 11.88
2017-03-07 8016 460397 415 46002937 98.90 100.50 98.90 99.70 0.90 0.91% 99.70 18 99.90 3 11.98
2017-03-08 8016 459889 457 46100200 100.50 101.00 99.40 100.50 0.80 0.8% 100.00 6 100.50 21 12.08
2017-03-09 8016 294337 285 29338784 100.00 100.00 99.40 99.40 1.10 -1.09% 99.30 5 99.40 1 11.95
2017-03-10 8016 361501 309 35628886 99.20 99.20 98.00 98.70 0.70 -0.7% 98.70 4 98.80 2 11.86
2017-03-13 8016 471098 428 46444953 98.70 99.40 98.40 98.60 0.10 -0.1% 98.60 10 98.70 2 11.85
2017-03-14 8016 522615 495 51638464 98.90 99.30 98.50 98.90 0.30 0.3% 98.90 31 99.00 10 11.89
2017-03-15 8016 832122 690 83172859 98.80 100.50 98.80 99.70 0.80 0.81% 99.70 7 99.90 13 11.98
2017-03-16 8016 1031416 760 103581932 100.50 101.00 99.90 101.00 1.30 1.3% 100.50 31 101.00 88 12.14
2017-03-17 8016 1163443 860 118517686 101.00 103.50 100.50 101.50 0.50 0.5% 101.50 49 102.00 53 12.20
2017-03-20 8016 448498 580 45311298 102.00 102.00 100.50 101.00 0.50 -0.49% 101.00 6 101.50 47 12.14
2017-03-21 8016 645860 445 65345764 101.00 101.50 100.50 101.00 0.00 0% 101.00 334 101.50 39 12.14
2017-03-22 8016 753245 582 75410843 100.50 101.00 99.30 100.00 1.00 -0.99% 100.00 258 100.50 7 12.02
2017-03-23 8016 801257 396 80050760 100.50 100.50 99.70 99.80 0.20 -0.2% 99.80 2 100.00 4 12.00
2017-03-24 8016 500441 469 49719082 99.80 100.00 99.00 99.30 0.50 -0.5% 99.30 9 99.50 1 11.49
2017-03-27 8016 285412 305 28499088 99.50 100.50 99.50 99.50 0.20 0.2% 99.50 9 99.60 2 11.52
2017-03-28 8016 398569 366 39636431 100.00 100.50 98.00 99.30 0.20 -0.2% 99.20 3 99.30 2 11.49
2017-03-29 8016 492608 471 48559581 99.30 99.30 98.30 98.60 0.70 -0.7% 98.60 12 98.70 1 11.41
2017-03-30 8016 516520 451 51332878 98.70 100.00 98.70 99.40 0.80 0.81% 99.30 5 99.40 5 11.50
2017-03-31 8016 528964 452 52275129 99.40 99.40 98.40 98.60 0.80 -0.8% 98.60 4 98.70 1 11.41
2017-04-05 8016 831373 701 82179027 98.60 99.60 98.40 99.60 1.00 1.01% 99.40 1 99.60 3 11.53
2017-04-06 8016 687319 640 67966300 99.30 99.60 98.60 98.90 0.70 -0.7% 98.80 2 98.90 2 11.45
2017-04-07 8016 1078723 997 104902531 98.80 98.80 96.60 96.70 2.20 -2.22% 96.70 18 96.90 8 11.19
2017-04-10 8016 1104076 855 104867674 96.60 96.80 94.50 94.60 2.10 -2.17% 94.60 9 94.70 5 10.95
2017-04-11 8016 1093505 883 102500575 94.60 94.60 93.00 93.70 0.90 -0.95% 93.60 11 93.70 4 10.84
2017-04-12 8016 803374 705 74116769 93.00 93.30 92.00 92.10 1.60 -1.71% 92.10 11 92.20 6 10.66
2017-04-13 8016 470181 429 43498009 92.00 93.10 91.90 92.30 0.20 0.22% 92.30 9 92.50 1 10.68
2017-04-14 8016 657815 528 60772701 93.00 93.00 91.70 92.30 0.00 0% 92.30 196 92.40 19 10.68
2017-04-17 8016 581359 476 53358828 92.80 92.90 91.30 91.50 0.80 -0.87% 91.50 6 91.80 3 10.59
2017-04-18 8016 999027 848 90563519 92.20 92.30 90.10 90.40 1.10 -1.2% 90.40 10 90.50 1 10.46
2017-04-19 8016 623047 569 56034031 90.50 90.80 89.50 89.60 0.80 -0.88% 89.60 14 89.90 1 10.37
2017-04-20 8016 486050 419 44203900 89.30 91.80 89.30 90.70 1.10 1.23% 90.70 36 91.00 1 10.50
2017-04-21 8016 975373 891 87901974 91.00 91.50 89.00 90.40 0.30 -0.33% 90.30 3 90.50 3 10.46
2017-04-24 8016 438201 362 39388850 91.30 91.30 89.60 89.60 0.80 -0.88% 89.60 28 89.90 1 10.37
2017-04-25 8016 294003 279 26486679 89.80 90.60 89.80 90.10 0.50 0.56% 90.10 9 90.20 1 10.43
2017-04-26 8016 373182 353 33982469 90.50 91.40 90.50 91.10 1.00 1.11% 91.10 1 91.20 3 10.54
2017-04-27 8016 359070 322 32632140 91.10 91.70 90.20 91.10 0.00 0% 90.90 1 91.20 12 10.54
2017-04-28 8016 508146 459 46043357 91.10 91.10 90.30 90.60 0.50 -0.55% 90.50 18 90.90 4 10.49
2017-05-02 8016 536435 456 49391333 90.70 92.70 90.70 92.10 1.50 1.66% 92.10 1 92.20 2 10.66
2017-05-03 8016 261116 230 23903446 92.10 92.40 91.20 91.40 0.70 -0.76% 91.40 4 91.50 8 10.58
2017-05-04 8016 293401 245 26802970 91.50 91.70 91.00 91.40 0.00 0% 91.30 4 91.40 2 10.58
2017-05-05 8016 338100 273 30910900 91.80 92.00 91.20 91.20 0.20 -0.22% 91.20 9 91.30 1 10.56
2017-05-08 8016 268100 228 24504360 91.80 91.80 91.30 91.30 0.10 0.11% 91.30 5 91.50 44 10.57
2017-05-09 8016 511107 414 46132504 90.20 91.30 89.50 90.20 1.10 -1.2% 90.20 56 90.40 3 10.44
2017-05-10 8016 331327 287 30082287 90.20 91.10 90.20 90.60 0.40 0.44% 90.60 17 90.70 2 10.49
2017-05-11 8016 360019 302 32511929 90.60 91.30 89.60 90.00 0.60 -0.66% 90.00 1 90.40 1 11.17
2017-05-12 8016 463491 408 41634236 90.80 90.80 89.50 90.00 0.00 0% 90.00 17 90.20 2 11.17
2017-05-15 8016 399800 345 36257600 90.30 91.20 90.10 90.80 0.80 0.89% 90.80 71 90.90 1 11.27
2017-05-16 8016 443133 348 39953936 91.00 91.20 89.80 90.30 0.50 -0.55% 90.30 6 90.40 6 11.20
2017-05-17 8016 384109 323 34466364 90.30 90.30 89.50 90.00 0.30 -0.33% 89.90 1 90.00 1 11.17
2017-05-18 8016 664325 556 59087400 89.40 89.40 88.80 88.80 1.20 -1.33% 88.80 81 89.30 4 11.02
2017-05-19 8016 1032308 844 90688642 88.10 88.60 87.50 87.60 1.20 -1.35% 87.60 5 87.70 4 10.87
2017-05-22 8016 1319336 999 114584662 88.00 89.00 86.10 86.10 1.50 -1.71% 86.10 23 86.40 3 10.68
2017-05-23 8016 894401 736 76644886 86.40 86.40 85.40 85.50 0.60 -0.7% 85.40 57 85.50 93 10.61
2017-05-24 8016 759723 663 66033154 85.50 87.60 85.50 86.50 1.00 1.17% 86.50 11 86.60 5 10.73
2017-05-25 8016 1203718 966 107021173 87.50 89.80 87.30 89.60 3.10 3.58% 89.50 6 89.60 50 11.12
2017-05-26 8016 973199 758 85914951 90.00 90.30 87.30 87.60 2.00 -2.23% 87.60 22 87.90 2 10.87
2017-05-31 8016 740180 510 65107804 87.50 88.90 87.10 88.90 1.30 1.48% 87.40 7 88.90 7 11.03
2017-06-01 8016 750574 597 66214282 88.90 89.10 87.70 87.90 1.00 -1.12% 87.90 4 88.10 2 10.91
2017-06-02 8016 1236800 365 108759439 88.50 88.60 87.80 87.90 0.00 0% 87.80 25 87.90 6 10.91
2017-06-03 8016 258300 192 22741300 88.30 88.50 87.70 88.30 0.40 0.46% 88.20 12 88.30 15 10.96
2017-06-06 8016 587609 496 52153105 89.30 89.50 88.50 88.50 0.40 0.23% 88.50 5 88.80 1 10.98
2017-06-07 8016 968781 860 85324450 88.50 89.00 87.40 88.60 0.10 0.11% 88.50 3 88.60 1 10.99
2017-06-08 8016 980628 797 86151964 88.80 88.90 87.40 87.70 0.90 -1.02% 87.70 1 88.00 9 10.88
2017-06-09 8016 857456 703 75494128 87.90 88.70 87.60 87.70 0.00 0% 87.70 1 87.80 37 10.88
2017-06-12 8016 1154200 1030 102617460 88.20 90.00 87.80 89.20 1.50 1.71% 89.20 27 89.30 3 11.07
2017-06-13 8016 2451428 1827 224969689 90.20 92.70 89.90 92.00 2.80 3.14% 92.00 79 92.20 1 11.41
2017-06-14 8016 1946000 1548 180088618 93.60 93.60 90.80 92.60 0.60 0.65% 92.50 21 92.60 2 11.49
2017-06-15 8016 1617350 1090 151129958 92.80 94.00 92.80 93.00 0.40 0.43% 93.00 19 93.30 7 11.54
2017-06-16 8016 1787900 1232 167991100 93.30 94.90 92.00 94.90 1.90 2.04% 94.70 6 94.90 34 11.77
2017-06-19 8016 1206850 963 114520250 95.00 95.50 94.10 95.20 0.30 0.32% 95.20 8 95.30 19 11.81
2017-06-20 8016 1087759 843 102137811 94.70 95.30 93.20 93.20 2.00 -2.1% 93.20 4 93.50 8 11.56
2017-06-21 8016 578371 500 54373345 93.10 94.80 92.50 94.80 1.60 1.72% 94.70 2 94.90 25 11.76
2017-06-22 8016 638300 528 60464739 95.20 95.60 94.20 94.20 0.60 -0.63% 94.20 12 94.30 1 11.69
2017-06-23 8016 706621 615 66953767 94.50 95.30 94.00 95.20 1.00 1.06% 95.10 4 95.20 28 11.81
2017-06-26 8016 899364 782 85565906 95.60 95.80 94.30 94.80 0.40 -0.42% 94.80 5 94.90 1 11.76
2017-06-27 8016 814269 758 76912128 95.10 95.30 94.10 94.10 0.70 -0.74% 94.10 50 94.20 1 11.67
2017-06-28 8016 798379 693 74756426 93.70 93.90 93.50 93.50 0.60 -0.64% 93.50 124 93.60 2 11.60
2017-06-29 8016 833724 765 78819356 93.50 95.20 93.50 94.30 0.80 0.86% 94.20 5 94.70 1 11.70
2017-06-30 8016 243572 180 22835051 93.50 94.40 93.50 93.80 0.50 -0.53% 93.80 10 93.90 2 11.64
2017-07-03 8016 403696 330 38037283 94.20 94.60 93.80 94.20 0.40 0.43% 94.10 1 94.20 17 11.69
2017-07-04 8016 1118668 570 104926924 94.20 94.20 93.50 93.50 0.70 -0.74% 93.50 67 93.60 6 11.60
2017-07-05 8016 962650 480 90262783 93.50 94.80 93.50 94.60 1.10 1.18% 94.40 6 94.60 8 11.74
2017-07-06 8016 2251550 1234 214136650 95.00 95.50 94.00 95.30 0.70 0.74% 95.20 16 95.30 26 11.82
2017-07-07 8016 2874648 1493 255347351 89.50 89.80 87.60 87.70 0.00 -7.97% 87.60 23 87.80 3 10.88
2017-07-10 8016 1060708 790 92589179 88.10 88.30 86.30 86.70 1.00 -1.14% 86.70 1 86.80 2 10.76
2017-07-11 8016 1035999 844 91127812 86.10 88.80 86.10 88.40 1.70 1.96% 88.40 7 88.50 1 10.97
2017-07-12 8016 705112 625 62130056 88.40 88.90 87.60 88.40 0.00 0% 88.30 2 88.40 4 10.97
2017-07-13 8016 762603 582 67799767 88.40 89.50 88.10 89.40 1.00 1.13% 89.40 15 89.50 21 11.09
2017-07-14 8016 732201 576 65431472 89.70 90.00 88.50 89.50 0.10 0.11% 89.50 6 89.70 3 11.10
2017-07-17 8016 1399833 1121 128953398 91.10 93.60 91.10 91.50 2.00 2.23% 91.50 17 91.60 1 11.35
2017-07-18 8016 723823 625 66137083 92.50 92.70 90.80 91.10 0.40 -0.44% 91.10 9 91.20 1 11.30
2017-07-19 8016 1644266 1264 150523065 91.10 92.20 91.10 91.40 0.30 0.33% 91.30 7 91.40 6 11.34
2017-07-20 8016 2306943 1780 215567461 92.30 94.80 91.50 93.60 2.20 2.41% 93.60 2 94.00 7 11.61
2017-07-21 8016 1774756 1408 167696390 94.40 95.00 93.70 94.50 0.90 0.96% 94.40 6 94.50 38 11.72
2017-07-24 8016 3392469 2422 328074936 94.10 98.00 94.00 97.60 3.10 3.28% 97.50 6 97.60 19 12.11
2017-07-25 8016 1715225 1390 167859750 98.60 98.70 96.50 98.40 0.80 0.82% 98.30 1 98.40 17 12.21
2017-07-26 8016 1338828 1026 131059661 98.50 98.60 97.10 97.10 1.30 -1.32% 97.10 20 97.40 1 12.05
2017-07-27 8016 1683196 1215 164185809 97.70 98.50 96.50 97.60 0.50 0.51% 97.60 4 97.70 5 12.11
2017-07-28 8016 1126685 869 108439917 97.70 98.00 95.20 95.80 1.80 -1.84% 95.80 54 95.90 7 11.89
2017-07-31 8016 878063 689 84207876 95.80 96.90 95.00 96.50 0.70 0.73% 96.50 5 96.60 14 11.97
2017-08-01 8016 2525494 1779 247852554 96.80 99.00 96.30 98.90 2.40 2.49% 98.90 15 99.00 81 12.27
2017-08-02 8016 1980043 1410 193633992 98.90 99.00 96.90 97.50 1.40 -1.42% 97.50 72 97.60 6 12.10
2017-08-03 8016 1443269 1079 139502891 97.50 97.50 96.10 96.10 1.40 -1.44% 96.10 17 96.30 20 11.92
2017-08-04 8016 1185617 1002 114412682 96.10 97.30 95.70 97.00 0.90 0.94% 96.90 1 97.00 13 12.03
2017-08-07 8016 939002 716 91401491 96.50 98.00 96.50 97.10 0.10 0.1% 97.10 17 97.50 6 12.05
2017-08-08 8016 771800 571 74291057 97.60 97.60 95.60 95.80 1.30 -1.34% 95.80 8 95.90 1 11.89
2017-08-09 8016 812230 624 76771120 95.80 95.80 94.00 94.00 1.80 -1.88% 94.00 30 94.20 2 11.66
2017-08-10 8016 1265940 896 116081209 93.50 93.90 90.90 91.10 2.90 -3.09% 91.00 18 91.10 1 11.47
2017-08-11 8016 979239 738 89943972 90.50 93.00 90.20 93.00 1.90 2.09% 92.90 2 93.00 212 11.71
2017-08-14 8016 1309356 947 120236474 94.00 94.20 90.00 90.00 3.00 -3.23% 90.00 46 90.30 1 11.34
2017-08-15 8016 898361 629 81774995 91.30 92.00 90.10 91.00 1.00 1.11% 91.00 1 91.20 2 11.46
2017-08-16 8016 662905 522 60986411 92.00 92.70 91.50 92.00 1.00 1.1% 92.00 76 92.10 1 11.59
2017-08-17 8016 639446 577 59456544 92.80 93.30 92.50 93.20 1.20 1.3% 93.20 10 93.30 67 11.74
2017-08-18 8016 803757 703 73856672 92.40 92.40 91.50 91.70 1.50 -1.61% 91.60 6 92.00 1 11.55
2017-08-21 8016 1002412 898 90786373 91.50 91.50 90.20 90.20 1.50 -1.64% 90.20 13 90.40 1 11.36
2017-08-22 8016 1587720 1126 143420587 90.30 91.70 89.60 91.20 1.00 1.11% 91.10 3 91.20 3 11.49
2017-08-23 8016 1161656 986 105603396 91.60 91.70 90.50 90.50 0.70 -0.77% 90.50 13 90.70 6 11.40
2017-08-24 8016 1414019 1217 129597048 91.00 92.50 90.80 91.70 1.20 1.33% 91.70 2 91.90 6 11.55
2017-08-25 8016 1190288 940 109759624 92.50 93.00 91.10 92.30 0.60 0.65% 92.30 43 92.50 2 11.62
2017-08-28 8016 1039000 850 96117899 92.10 93.50 91.70 92.10 0.20 -0.22% 92.10 6 92.20 6 11.60
2017-08-29 8016 1039737 827 94746567 92.20 92.30 90.80 90.80 1.30 -1.41% 90.80 15 91.20 2 11.44
2017-08-30 8016 917721 688 83903486 90.90 92.20 90.80 91.50 0.70 0.77% 91.50 8 91.60 2 11.52
2017-08-31 8016 478677 385 43744410 92.10 92.10 91.10 91.60 0.10 0.11% 91.40 8 91.70 15 11.54
2017-09-01 8016 454724 377 41517372 91.60 91.60 91.10 91.20 0.40 -0.44% 91.20 8 91.40 2 11.49
2017-09-04 8016 3146700 2326 296467385 93.80 95.00 92.90 93.70 2.50 2.74% 93.70 5 93.80 13 11.80
2017-09-05 8016 1206368 845 112718832 93.90 94.40 93.10 93.20 0.50 -0.53% 93.20 8 93.30 2 11.74
2017-09-06 8016 1739084 1339 161362940 92.80 93.80 92.10 92.20 1.00 -1.07% 92.20 7 92.30 2 11.61
2017-09-07 8016 2414202 1871 219267461 92.20 92.50 89.90 90.10 2.10 -2.28% 90.10 36 90.30 4 11.35
2017-09-08 8016 1259300 1001 114333438 90.10 91.50 90.10 90.60 0.50 0.55% 90.60 5 90.70 4 11.41
2017-09-11 8016 1051260 878 95564533 90.50 91.90 90.10 90.30 0.30 -0.33% 90.30 12 90.40 1 11.37
2017-09-12 8016 722003 644 65208970 90.80 91.20 90.00 90.10 0.20 -0.22% 90.10 13 90.20 5 11.35
2017-09-13 8016 742221 572 67692630 92.00 92.00 90.70 91.10 1.00 1.11% 91.00 2 91.10 5 11.47
2017-09-14 8016 340200 291 30945318 91.40 91.40 90.70 90.80 0.30 -0.33% 90.80 11 91.00 7 11.44
2017-09-15 8016 340219 294 30811262 91.20 91.20 90.30 90.40 0.40 -0.44% 90.40 5 90.50 1 11.39
2017-09-18 8016 467090 406 42196916 90.50 91.00 90.00 90.20 0.20 -0.22% 90.20 8 90.40 1 11.36
2017-09-19 8016 438171 374 39576491 90.20 90.80 90.10 90.40 0.20 0.22% 90.30 13 90.50 1 11.39
2017-09-20 8016 786064 592 70521760 90.40 90.40 89.40 89.40 1.00 -1.11% 89.40 16 89.70 1 11.26
2017-09-21 8016 574572 441 51826335 90.50 90.60 89.90 89.90 0.50 0.56% 89.90 4 90.00 2 11.32
2017-09-22 8016 780424 641 69271712 89.90 89.90 88.00 88.00 1.90 -2.11% 88.00 73 88.20 1 11.08
2017-09-25 8016 1606100 1294 134355800 88.00 88.10 79.30 83.10 4.90 -5.57% 83.10 8 83.20 1 10.47
2017-09-26 8016 754250 610 63091550 83.10 85.00 82.90 83.20 0.10 0.12% 83.20 6 83.30 1 10.48
2017-09-27 8016 379509 341 31798307 83.30 84.40 83.30 83.60 0.40 0.48% 83.60 7 83.80 5 10.53
2017-09-28 8016 381700 303 31924800 84.40 84.40 83.00 84.00 0.40 0.48% 83.80 1 84.00 2 10.58
2017-09-29 8016 1302335 1086 112899144 84.60 89.00 84.30 88.00 4.00 4.76% 87.60 2 88.00 18 11.08
2017-09-30 8016 924055 687 82698885 88.10 90.20 88.10 89.30 1.30 1.48% 89.30 2 89.50 3 11.25
2017-10-02 8016 1103146 868 99269795 89.70 90.80 89.00 89.00 0.30 -0.34% 89.00 10 89.50 148 11.21
2017-10-03 8016 518000 412 46065100 89.30 90.60 87.70 88.10 0.90 -1.01% 88.00 19 88.30 1 11.10
2017-10-05 8016 508030 391 44806500 88.30 89.00 87.70 88.20 0.10 0.11% 88.20 3 88.30 1 11.11
2017-10-06 8016 483692 391 42149478 88.00 88.20 86.50 86.90 1.30 -1.47% 86.90 7 87.00 1 10.94
2017-10-11 8016 973589 842 84774879 86.50 87.80 86.30 86.90 0.00 0% 86.80 7 86.90 38 10.94
2017-10-12 8016 715194 533 61849673 87.00 87.00 86.10 86.30 0.60 -0.69% 86.30 15 86.50 189 10.87
2017-10-13 8016 671472 561 58065324 86.20 86.90 86.00 86.50 0.20 0.23% 86.40 7 86.50 9 10.89
2017-10-16 8016 1272826 905 110372850 86.90 87.30 86.20 87.30 0.80 0.92% 87.20 2 87.30 5 10.99
2017-10-17 8016 851168 664 73416116 87.20 87.20 85.80 85.90 1.40 -1.6% 85.80 14 85.90 1 10.82
2017-10-18 8016 516457 431 43978802 86.00 86.40 84.50 84.80 1.10 -1.28% 84.80 5 84.90 1 10.68
2017-10-19 8016 514068 411 43672120 84.80 85.50 84.60 85.10 0.30 0.35% 85.10 5 85.20 1 10.72
2017-10-20 8016 945235 558 80876356 85.00 86.40 84.00 85.70 0.60 0.71% 85.70 12 85.90 1 10.79
2017-10-23 8016 1779634 1422 155854662 86.00 89.00 85.70 87.00 1.30 1.52% 87.00 10 87.20 1 10.96
2017-10-24 8016 1243054 783 109448752 87.50 88.90 87.50 88.00 1.00 1.15% 87.90 9 88.00 43 11.08
2017-10-25 8016 707638 591 61716209 88.50 88.50 86.60 86.60 1.40 -1.59% 86.60 19 87.00 11 10.91
2017-10-26 8016 314000 248 27216900 86.60 87.20 86.10 86.50 0.10 -0.12% 86.50 4 86.60 1 10.89
2017-10-27 8016 426012 348 36718547 87.30 87.30 85.50 85.60 0.90 -1.04% 85.60 12 85.80 2 10.78
2017-10-30 8016 422200 324 35777819 85.60 86.00 84.00 84.70 0.90 -1.05% 84.70 14 84.90 2 10.67
2017-10-31 8016 824033 649 70690231 85.80 86.80 85.10 85.40 0.70 0.83% 85.40 1 85.50 2 10.76
2017-11-01 8016 2289503 1797 201670717 85.90 89.40 85.90 89.00 3.60 4.22% 88.90 1 89.00 17 11.21
2017-11-02 8016 1092221 781 96713848 89.80 89.80 87.80 88.00 1.00 -1.12% 88.00 11 88.10 5 11.08
2017-11-03 8016 561579 448 49076973 88.00 88.50 86.90 87.00 1.00 -1.14% 86.90 9 87.00 7 10.96
2017-11-06 8016 481570 381 41540932 87.50 87.50 86.00 86.10 0.90 -1.03% 86.10 14 86.20 96 10.84
2017-11-07 8016 757235 625 64588836 86.00 86.00 85.00 85.40 0.70 -0.81% 85.30 9 85.40 1 10.76
2017-11-08 8016 756310 612 64661313 85.00 86.30 84.50 86.00 0.60 0.7% 86.00 32 86.10 1 10.83
2017-11-09 8016 696038 492 59162444 86.00 86.20 84.10 85.00 1.00 -1.16% 84.70 1 85.00 21 11.30
2017-11-10 8016 407104 313 34335540 84.80 84.80 84.00 84.40 0.60 -0.71% 84.40 3 84.60 5 11.22
2017-11-13 8016 568114 404 47465076 84.60 84.80 83.00 83.20 1.20 -1.42% 83.20 9 83.40 2 11.06
2017-11-14 8016 1025075 738 84290825 83.20 83.20 81.10 81.80 1.40 -1.68% 81.70 5 81.80 18 10.88
2017-11-15 8016 1501059 1081 120650079 81.50 81.50 79.70 80.40 1.40 -1.71% 80.40 4 80.50 1 10.69
2017-11-16 8016 918565 641 74680069 80.40 82.20 80.40 81.40 1.00 1.24% 81.20 1 81.40 2 10.82
2017-11-17 8016 535101 384 44167952 83.20 83.20 82.20 82.30 0.90 1.11% 82.20 22 82.30 5 10.94
2017-11-20 8016 249100 171 20494730 82.10 82.90 82.00 82.30 0.00 0% 82.20 9 82.30 54 10.94
2017-11-21 8016 562264 363 46598963 82.60 83.30 82.40 83.00 0.70 0.85% 83.00 9 83.10 1 11.04
2017-11-22 8016 501348 424 42075196 83.80 84.50 83.20 83.70 0.70 0.84% 83.70 4 83.80 3 11.13
2017-11-23 8016 467502 380 39358467 84.20 84.60 83.50 84.60 0.90 1.08% 84.50 1 84.60 1 11.25
2017-11-24 8016 274216 241 23193552 84.60 84.90 84.10 84.20 0.40 -0.47% 84.20 3 84.40 3 11.20
2017-11-27 8016 250233 233 21056973 84.00 84.50 83.60 83.60 0.60 -0.71% 83.60 5 83.90 1 11.12
2017-11-28 8016 234025 194 19759015 83.80 84.90 83.80 84.00 0.40 0.48% 84.00 17 84.10 1 11.17
2017-11-29 8016 204000 167 17170500 84.80 84.80 84.00 84.20 0.20 0.24% 84.10 3 84.20 1 11.20
2017-11-30 8016 425337 314 35273031 83.80 83.80 82.10 82.10 2.10 -2.49% 82.10 12 82.70 8 10.92
2017-12-01 8016 369500 293 30253299 82.80 83.00 80.70 82.10 0.00 0% 82.10 1 82.30 4 10.92
2017-12-04 8016 183101 148 15060385 82.20 82.80 81.80 82.00 0.10 -0.12% 81.90 23 82.60 1 10.90
2017-12-05 8016 280001 217 22809184 82.00 82.00 81.10 81.30 0.70 -0.85% 81.20 6 81.30 7 10.81
2017-12-06 8016 386200 278 31209300 81.50 81.70 80.10 80.20 1.10 -1.35% 80.20 25 80.50 1 10.66
2017-12-07 8016 498000 382 39793500 80.20 80.30 79.50 79.70 0.50 -0.62% 79.70 11 79.80 5 10.60
2017-12-08 8016 439709 312 34900231 80.00 80.20 79.00 79.60 0.10 -0.13% 79.60 1 79.80 2 10.59
2017-12-11 8016 298200 220 24020400 80.00 81.40 79.80 80.60 1.00 1.26% 80.60 4 80.90 3 10.72
2017-12-12 8016 196100 152 15828630 81.10 81.10 80.40 80.80 0.20 0.25% 80.70 1 80.80 3 10.74
2017-12-13 8016 211032 174 17077804 80.80 81.50 80.60 80.70 0.10 -0.12% 80.60 8 80.70 12 10.73
2017-12-14 8016 355526 314 28689250 81.40 81.40 80.20 80.40 0.30 -0.37% 80.30 3 80.40 14 10.69
2017-12-15 8016 364200 313 29175099 81.00 81.20 79.50 79.60 0.80 -1% 79.60 13 79.80 3 10.59
2017-12-18 8016 227902 192 18186660 80.00 80.60 79.50 79.50 0.10 -0.13% 79.50 2 79.90 2 10.57
2017-12-19 8016 140792 123 11246077 79.60 80.40 79.50 79.70 0.20 0.25% 79.70 1 79.80 5 10.60
2017-12-20 8016 438665 375 35658492 80.30 82.60 80.00 82.00 2.30 2.89% 81.80 1 82.00 14 10.90
2017-12-21 8016 1635153 1255 138442065 84.00 85.50 83.70 84.50 2.50 3.05% 84.40 11 84.50 2 11.24
2017-12-22 8016 433321 348 36523552 84.70 84.90 83.80 84.70 0.20 0.24% 84.60 2 84.70 10 11.26
2017-12-25 8016 199109 166 16724031 84.70 84.70 83.70 83.80 0.90 -1.06% 83.80 2 84.20 5 11.14
2017-12-26 8016 379205 302 31252449 83.40 83.60 81.70 82.10 1.70 -2.03% 82.10 11 82.40 1 10.92
2017-12-27 8016 106256 100 8783418 82.60 83.30 82.40 82.50 0.40 0.49% 82.50 9 82.70 2 10.97
2017-12-28 8016 198229 157 16473783 82.60 83.40 82.60 83.40 0.90 1.09% 83.10 10 83.50 10 11.09
2017-12-29 8016 196100 158 16374619 83.60 84.00 82.90 83.60 0.20 0.24% 83.50 11 83.70 4 11.12