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　84.70
0
0%		84.20
-0.5
-0.59%		87.00
2.8
3.33%		87.40
0.4
0.46%		 　86.00
-1.4
-1.6%		84.50
-1.5
-1.74%		83.50
-1
-1.18%		83.30
-0.2
-0.24%		84.10
0.8
0.96%		 　87.30
3.2
3.8%		91.10
3.8
4.35%		90.60
-0.5
-0.55%		90.40
-0.2
-0.22%		90.00
-0.4
-0.44%		 　91.20
1.2
1.33%		89.80
-1.4
-1.54%		89.10
-0.7
-0.78%		87.50
-1.6
-1.8%		88.60
1.1
1.26%		 　88.40
-0.2
-0.23%		86.20
-2.2
-2.49%		86.90
0.7
0.81%		87.49
2 月86.90
0
0%		88.20
1.3
1.5%		 　86.40
-1.8
-2.04%		80.90
-5.5
-6.37%		82.80
1.9
2.35%		82.50
-0.3
-0.36%		81.50
-1
-1.21%		 　82.00
0.5
0.61%		 　　　　　　　82.90
0.9
1.1%		81.70
-1.2
-1.45%		83.60
1.9
2.33%		 　83.70
0.1
0.12%		83.90
0.2
0.24%		 84.15
3 月86.30
2.4
2.86%		85.20
-1.1
-1.27%		 　83.70
-1.5
-1.76%		83.80
0.1
0.12%		82.60
-1.2
-1.43%		84.10
1.5
1.82%		84.50
0.4
0.48%		 　86.80
2.3
2.72%		87.70
0.9
1.04%		88.70
1
1.14%		89.10
0.4
0.45%		 　　　88.40
-0.7
-0.79%		88.20
-0.2
-0.23%		88.30
0.1
0.11%		86.60
-1.7
-1.93%		 　86.90
0.3
0.35%		88.00
1.1
1.27%		87.90
-0.1
-0.11%		86.60
-1.3
-1.48%		86.90
0.3
0.35%		87.40
0.5
0.58%		86.54
4 月 88.00
0.6
0.69%		88.30
0.3
0.34%		 　　　　87.30
-1
-1.13%		86.70
-0.6
-0.69%		87.20
0.5
0.58%		87.80
0.6
0.69%		89.60
1.8
2.05%		 　90.40
0.8
0.89%		90.00
-0.4
-0.44%		92.70
2.7
3%		94.10
1.4
1.51%		93.40
-0.7
-0.74%		 　90.80
-2.6
-2.78%		89.10
-1.7
-1.87%		88.60
-0.5
-0.56%		86.40
-2.2
-2.48%		84.60
-1.8
-2.08%		 　85.20
0.6
0.71%		 88.69
5 月　86.60
1.4
1.64%		85.80
-0.8
-0.92%		86.10
0.3
0.35%		 　85.80
-0.3
-0.35%		86.40
0.6
0.7%		89.70
3.3
3.82%		89.50
-0.2
-0.22%		89.00
-0.5
-0.56%		 　90.80
1.8
2.02%		88.50
-2.3
-2.53%		87.20
-1.3
-1.47%		87.20
0
0%		86.70
-0.5
-0.57%		 　88.00
1.3
1.5%		87.40
-0.6
-0.68%		87.30
-0.1
-0.11%		87.30
0
0%		91.20
3.9
4.47%		 　91.10
-0.1
-0.11%		91.00
-0.1
-0.11%		90.10
-0.9
-0.99%		91.20
1.1
1.22%		88.45
6 月90.30
-0.9
-0.99%		 　91.80
1.5
1.66%		93.50
1.7
1.85%		97.50
4
4.28%		 104.50
7
7.18%		 　114.50
10
9.57%		116.00
1.5
1.31%		119.00
3
2.59%		116.00
-3
-2.52%		115.00
-1
-0.86%		 　　116.00
1
0.87%		112.50
-3.5
-3.02%		121.00
8.5
7.56%		125.00
4
3.31%		 　120.50
-4.5
-3.6%		128.00
7.5
6.22%		115.50
-12.5
-9.77%		115.00
-0.5
-0.43%		117.50
2.5
2.17%		 111.78
7 月　115.00
-2.5
-2.13%		114.50
-0.5
-0.43%		124.00
9.5
8.3%		116.50
-7.5
-6.05%		119.50
3
2.58%		 　108.00
-11.5
-9.62%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		108.50
2
1.88%		113.50
5
4.61%		 　107.00
-6.5
-5.73%		103.00
-4
-3.74%		100.00
-3
-2.91%		100.00
0
0%		95.60
-4.4
-4.4%		 　98.00
2.4
2.51%		99.00
1
1.02%		98.40
-0.6
-0.61%		101.50
3.1
3.15%		102.00
0.5
0.49%		 　98.00
-4
-3.92%		96.20
-1.8
-1.84%		105.51
8 月97.70
1.5
1.56%		93.60
-4.1
-4.2%		98.40
4.8
5.13%		 　98.70
0.3
0.3%		97.10
-1.6
-1.62%		100.00
2.9
2.99%		98.40
-1.6
-1.6%		97.70
-0.7
-0.71%		 　91.70
-6
-6.14%		95.00
3.3
3.6%		95.30
0.3
0.32%		94.80
-0.5
-0.52%		93.80
-1
-1.05%		 　94.50
0.7
0.75%		96.90
2.4
2.54%		95.00
-1.9
-1.96%		93.60
-1.4
-1.47%		95.20
1.6
1.71%		 　97.50
2.3
2.42%		98.00
0.5
0.51%		98.70
0.7
0.71%		96.00
-2.7
-2.74%		96.80
0.8
0.83%		96.18
9 月 　92.70
-4.1
-4.24%		93.50
0.8
0.86%		93.20
-0.3
-0.32%		92.40
-0.8
-0.86%		85.00
-7.4
-8.01%		 　83.70
-1.3
-1.53%		83.10
-0.6
-0.72%		80.10
-3
-3.61%		83.40
3.3
4.12%		85.20
1.8
2.16%		 　85.90
0.7
0.82%		83.50
-2.4
-2.79%		83.10
-0.4
-0.48%		83.30
0.2
0.24%		83.40
0.1
0.12%		 　　83.80
0.4
0.48%		84.90
1.1
1.31%		84.70
-0.2
-0.24%		83.80
-0.9
-1.06%		 85.88
10 月86.00
2.2
2.63%		83.20
-2.8
-3.26%		80.00
-3.2
-3.85%		81.00
1
1.25%		78.60
-2.4
-2.96%		 　79.30
0.7
0.89%		78.60
-0.7
-0.88%		 70.80
-7.8
-9.92%		73.00
2.2
3.11%		 　74.50
1.5
2.05%		74.50
0
0%		75.00
0.5
0.67%		79.20
4.2
5.6%		82.00
2.8
3.54%		 　82.80
0.8
0.98%		80.50
-2.3
-2.78%		80.10
-0.4
-0.5%		76.70
-3.4
-4.24%		77.20
0.5
0.65%		 　73.80
-3.4
-4.4%		76.20
2.4
3.25%		80.00
3.8
4.99%		77.93
11 月83.20
3.2
4%		86.80
3.6
4.33%		 　87.30
0.5
0.58%		84.30
-3
-3.44%		87.00
2.7
3.2%		92.80
5.8
6.67%		92.20
-0.6
-0.65%		 　92.20
0
0%		91.00
-1.2
-1.3%		92.30
1.3
1.43%		 98.00
5.7
6.18%		 　98.50
0.5
0.51%		96.20
-2.3
-2.34%		95.00
-1.2
-1.25%		92.20
-2.8
-2.95%		93.10
0.9
0.98%		 　98.00
4.9
5.26%		99.00
1
1.02%		101.00
2
2.02%		101.00
0
0%		111.00
10
9.9%		 94.69
12 月　　110.50
-0.5
-0.45%		109.00
-1.5
-1.36%		111.00
2
1.83%		106.50
-4.5
-4.05%		110.50
4
3.76%		 　105.00
-5.5
-4.98%		115.00
10
9.52%		113.00
-2
-1.74%		117.50
4.5
3.98%		113.50
-4
-3.4%		 　115.00
1.5
1.32%		109.00
-6
-5.22%		109.50
0.5
0.46%		110.00
0.5
0.46%		106.00
-4
-3.64%		102.00
-4
-3.77%		 103.50
1.5
1.47%		99.70
-3.8
-3.67%		97.80
-1.9
-1.91%		99.40
1.6
1.64%		100.50
1.1
1.11%		　　　107.81

說明:最高漲幅:9.9%最低跌幅:-9.92% 最高價:128.00最低價:70.80平均價:92.99,灰色底表示週末,漲160天(331.3)元,跌136天(-310.1)元,平盤9天
10%=4,8%=2,7%=3,6%=4,5%=5,4%=13,3%=24,2%=27,1%=55,0%=32,-0%=1,-1%=3,-2%=5,-3%=6,-4%=14,-5%=18,-6%=24,-7%=26,-8%=39,

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
2018-01-02 8016 436051 361 36846324 83.80 84.80 83.80 84.70 1.10 0% 84.70 10 84.80 13 11.26
2018-01-03 8016 272203 211 22995311 85.00 85.00 84.20 84.20 0.50 -0.59% 84.20 6 84.40 2 11.20
2018-01-04 8016 785699 546 66786261 84.50 87.00 83.50 87.00 2.80 3.33% 86.50 1 87.00 66 11.57
2018-01-05 8016 2181683 1431 189783789 86.00 88.10 85.80 87.40 0.40 0.46% 87.40 13 87.50 26 11.62
2018-01-08 8016 775037 544 67222663 87.50 87.50 86.00 86.00 1.40 -1.6% 86.00 20 86.10 11 11.44
2018-01-09 8016 633553 457 54042870 86.20 86.80 84.50 84.50 1.50 -1.74% 84.50 19 84.60 4 11.24
2018-01-10 8016 409185 360 34382756 85.00 85.70 83.40 83.50 1.00 -1.18% 83.40 5 83.70 2 11.10
2018-01-11 8016 259450 229 21652500 84.10 84.10 83.20 83.30 0.20 -0.24% 83.30 1 83.40 2 11.08
2018-01-12 8016 150547 142 12692089 84.40 84.90 83.90 84.10 0.80 0.96% 84.10 70 84.30 1 11.18
2018-01-15 8016 1868747 1223 162628731 84.90 87.90 84.30 87.30 3.20 3.8% 87.10 15 87.30 15 11.61
2018-01-16 8016 5939022 4111 538853301 89.50 91.80 89.00 91.10 3.80 4.35% 91.10 56 91.50 30 12.11
2018-01-17 8016 3141771 2451 287528514 92.40 92.70 90.50 90.60 0.50 -0.55% 90.60 36 90.70 1 12.05
2018-01-18 8016 1052055 776 95867880 91.80 91.80 90.40 90.40 0.20 -0.22% 90.40 4 90.70 11 12.02
2018-01-19 8016 851901 691 76717547 91.00 91.10 89.50 90.00 0.40 -0.44% 89.90 7 90.00 22 11.97
2018-01-22 8016 1277087 990 117051104 90.20 92.40 90.20 91.20 1.20 1.33% 91.20 29 91.30 2 12.13
2018-01-23 8016 1039132 797 93883549 92.30 92.30 89.80 89.80 1.40 -1.54% 89.80 8 89.90 1 11.94
2018-01-24 8016 673218 583 60439966 89.80 90.40 89.10 89.10 0.70 -0.78% 89.10 8 89.20 1 11.85
2018-01-25 8016 1210599 921 106628609 88.90 89.20 87.40 87.50 1.60 -1.8% 87.50 3 87.80 1 11.64
2018-01-26 8016 576710 425 50709818 88.00 88.60 87.50 88.60 1.10 1.26% 88.50 12 88.60 12 11.78
2018-01-29 8016 536738 394 47607864 88.70 89.50 87.80 88.40 0.20 -0.23% 88.40 2 88.50 4 11.76
2018-01-30 8016 798064 620 69444868 88.40 88.40 86.10 86.20 2.20 -2.49% 86.20 16 86.60 1 11.46
2018-01-31 8016 1011021 739 88139308 86.10 88.70 86.10 86.90 0.70 0.81% 86.80 2 86.90 10 11.56
2018-02-01 8016 692180 538 60705512 87.60 89.40 86.90 86.90 0.00 0% 86.90 24 87.00 5 11.56
2018-02-02 8016 582325 519 51235562 87.50 88.80 86.50 88.20 1.30 1.5% 88.20 1 88.30 2 11.73
2018-02-05 8016 539002 451 46408874 85.40 86.90 85.40 86.40 1.80 -2.04% 86.40 4 86.60 4 11.49
2018-02-06 8016 1534281 1146 125715041 84.00 84.90 79.80 80.90 5.50 -6.37% 80.90 18 81.00 2 10.76
2018-02-07 8016 710502 547 59180665 83.00 84.20 82.60 82.80 1.90 2.35% 82.70 32 82.80 1 11.01
2018-02-08 8016 178544 140 14748196 82.90 83.40 81.90 82.50 0.30 -0.36% 82.40 3 82.50 1 10.97
2018-02-09 8016 416054 314 33692943 80.00 82.00 79.50 81.50 1.00 -1.21% 81.40 4 81.50 1 10.84
2018-02-12 8016 333547 272 27241271 82.00 82.30 81.00 82.00 0.50 0.61% 82.00 1 82.10 5 10.90
2018-02-21 8016 564618 411 47039294 84.20 84.30 82.80 82.90 0.90 1.1% 82.90 3 83.00 1 11.02
2018-02-22 8016 501725 458 41505711 83.10 83.80 81.60 81.70 1.20 -1.45% 81.70 17 82.10 11 10.86
2018-02-23 8016 328475 321 27344510 82.10 83.80 82.10 83.60 1.90 2.33% 83.60 4 83.70 13 11.12
2018-02-26 8016 316648 265 26508034 84.10 84.30 83.40 83.70 0.10 0.12% 83.60 1 83.70 1 11.13
2018-02-27 8016 498044 417 41935220 84.20 84.50 83.80 83.90 0.20 0.24% 83.90 4 84.00 4 11.16
2018-03-01 8016 915810 762 78376297 83.90 86.50 83.70 86.30 2.40 2.86% 86.20 1 86.30 25 11.48
2018-03-02 8016 261250 231 22256799 86.00 86.00 84.60 85.20 1.10 -1.27% 85.20 4 85.30 2 11.33
2018-03-05 8016 388005 295 32678825 85.20 85.40 83.70 83.70 1.50 -1.76% 83.70 9 83.80 1 11.13
2018-03-06 8016 217669 184 18277328 84.60 84.60 83.80 83.80 0.10 0.12% 83.80 6 84.00 1 11.14
2018-03-07 8016 508355 370 42107865 82.50 83.80 82.30 82.60 1.20 -1.43% 82.60 16 82.80 2 10.98
2018-03-08 8016 357004 287 30140540 82.80 85.50 82.80 84.10 1.50 1.82% 84.00 3 84.50 41 11.18
2018-03-09 8016 230668 221 19459777 84.70 84.90 83.90 84.50 0.40 0.48% 84.40 4 84.50 43 11.24
2018-03-12 8016 1239505 933 107066879 84.80 87.50 84.80 86.80 2.30 2.72% 86.60 2 86.90 3 11.54
2018-03-13 8016 847819 736 73722697 87.00 87.80 86.00 87.70 0.90 1.04% 87.50 2 87.70 5 11.66
2018-03-14 8016 964801 814 84986988 87.50 88.80 87.00 88.70 1.00 1.14% 88.60 17 88.70 6 11.80
2018-03-15 8016 790614 677 70291798 88.40 89.50 88.00 89.10 0.40 0.45% 89.00 7 89.10 14 11.85
2018-03-20 8016 221621 217 19516688 87.80 88.60 87.20 88.40 0.20 -0.79% 88.00 2 88.40 1 11.76
2018-03-21 8016 160060 150 14114780 88.40 88.80 88.00 88.20 0.20 -0.23% 88.20 1 88.30 5 11.73
2018-03-22 8016 347763 300 30745683 88.20 89.00 88.00 88.30 0.10 0.11% 88.30 1 88.40 2 11.74
2018-03-23 8016 373510 336 32335118 86.60 87.00 86.00 86.60 1.70 -1.93% 86.60 1 86.70 1 11.52
2018-03-26 8016 178022 165 15460758 86.20 87.50 86.20 86.90 0.30 0.35% 86.70 1 87.10 2 11.56
2018-03-27 8016 288048 237 25169544 87.60 88.00 86.60 88.00 1.10 1.27% 88.00 2 88.30 5 12.14
2018-03-28 8016 590248 509 52362811 89.00 89.70 87.90 87.90 0.10 -0.11% 87.90 27 88.00 8 12.12
2018-03-29 8016 401538 351 34959593 88.00 88.20 86.40 86.60 1.30 -1.48% 86.60 26 86.80 1 11.94
2018-03-30 8016 118002 104 10260280 86.70 87.20 86.70 86.90 0.30 0.35% 86.90 8 87.00 11 11.99
2018-03-31 8016 177742 153 15493954 86.90 87.90 86.50 87.40 0.50 0.58% 87.30 5 87.40 6 12.06
2018-04-02 8016 222235 205 19561280 87.90 88.50 87.40 88.00 0.60 0.69% 88.00 23 88.10 5 12.14
2018-04-03 8016 622705 472 55106340 87.90 89.00 87.60 88.30 0.30 0.34% 88.30 16 88.50 1 12.18
2018-04-09 8016 278587 269 24467469 88.20 88.80 87.30 87.30 1.00 -1.13% 87.30 9 87.50 1 12.04
2018-04-10 8016 294682 286 25722724 87.60 88.20 86.70 86.70 0.60 -0.69% 86.70 6 86.90 1 11.96
2018-04-11 8016 240132 190 20910810 87.00 87.60 86.70 87.20 0.50 0.58% 87.10 4 87.20 1 12.03
2018-04-12 8016 252327 226 22154604 87.90 88.10 87.50 87.80 0.60 0.69% 87.80 1 87.90 12 12.11
2018-04-13 8016 1293581 966 115680196 88.30 90.50 87.90 89.60 1.80 2.05% 89.50 12 89.60 3 12.36
2018-04-16 8016 1555803 1212 140234079 90.20 90.70 89.30 90.40 0.80 0.89% 90.20 10 90.40 6 12.47
2018-04-17 8016 820434 729 73917434 90.70 90.80 89.20 90.00 0.40 -0.44% 90.00 17 90.20 4 12.41
2018-04-18 8016 2697488 1932 247577532 90.60 92.70 89.60 92.70 2.70 3% 92.60 12 92.70 12 12.79
2018-04-19 8016 7281998 5038 695392000 95.20 96.70 94.10 94.10 1.40 1.51% 94.10 26 94.30 3 12.98
2018-04-20 8016 1470641 1133 137237461 92.90 94.60 92.20 93.40 0.70 -0.74% 93.30 2 93.40 1 12.88
2018-04-23 8016 1362964 1043 125234913 93.00 93.20 90.60 90.80 2.60 -2.78% 90.80 7 90.90 6 12.52
2018-04-24 8016 1178334 900 104722221 91.00 91.20 87.40 89.10 1.70 -1.87% 89.00 2 89.10 6 12.29
2018-04-25 8016 516110 443 45592124 87.70 89.00 87.60 88.60 0.50 -0.56% 88.60 4 88.70 4 12.22
2018-04-26 8016 661515 539 58156861 89.30 89.50 86.40 86.40 2.20 -2.48% 86.40 9 86.60 4 11.92
2018-04-27 8016 1201091 938 102140417 86.70 87.30 84.10 84.60 1.80 -2.08% 84.60 14 84.80 3 11.67
2018-04-30 8016 624018 495 52446537 84.30 85.20 82.50 85.20 0.60 0.71% 85.10 5 85.20 7 11.75
2018-05-02 8016 575629 504 49699760 86.00 86.90 85.60 86.60 1.40 1.64% 86.50 2 86.70 11 11.94
2018-05-03 8016 254235 246 21769555 86.60 86.60 85.20 85.80 0.80 -0.92% 85.50 6 85.80 3 11.83
2018-05-04 8016 248535 215 21260820 85.80 86.20 85.10 86.10 0.30 0.35% 85.80 5 86.10 1 11.88
2018-05-07 8016 282679 237 24335286 86.40 86.70 85.80 85.80 0.30 -0.35% 85.70 19 86.10 2 11.83
2018-05-08 8016 283321 231 24484462 86.40 86.80 86.00 86.40 0.60 0.7% 86.30 17 86.60 4 11.92
2018-05-09 8016 2195739 1831 197557210 87.10 92.00 86.70 89.70 3.30 3.82% 89.70 1 89.80 1 12.37
2018-05-10 8016 802607 621 71987647 90.00 90.60 89.10 89.50 0.20 -0.22% 89.40 29 89.50 6 12.34
2018-05-11 8016 569995 472 50972450 89.60 90.60 88.20 89.00 0.50 -0.56% 88.90 3 89.00 1 12.79
2018-05-14 8016 676501 504 60502339 89.70 91.40 88.40 90.80 1.80 2.02% 90.70 3 90.80 2 13.05
2018-05-15 8016 918705 666 82423680 90.80 91.50 88.50 88.50 2.30 -2.53% 88.50 14 88.90 1 12.72
2018-05-16 8016 779015 510 68420721 88.50 88.50 87.20 87.20 1.30 -1.47% 87.20 1 87.30 1 12.53
2018-05-17 8016 303449 237 26594351 87.80 88.10 87.20 87.20 0.00 0% 87.20 21 87.80 1 12.53
2018-05-18 8016 344200 276 29889400 87.20 87.40 86.60 86.70 0.50 -0.57% 86.70 13 86.80 1 12.46
2018-05-21 8016 228334 185 19941792 87.40 88.00 86.90 88.00 1.30 1.5% 87.60 2 88.00 7 12.64
2018-05-22 8016 207297 177 18170054 88.40 88.40 87.30 87.40 0.60 -0.68% 87.40 7 87.50 26 12.56
2018-05-23 8016 251445 208 21994392 88.10 88.10 87.00 87.30 0.10 -0.11% 87.30 1 87.50 3 12.54
2018-05-24 8016 260339 236 22695092 86.50 87.70 86.50 87.30 0.00 0% 87.20 3 87.40 2 12.54
2018-05-25 8016 2423691 1904 219506781 87.70 91.60 87.40 91.20 3.90 4.47% 91.10 7 91.20 7 13.10
2018-05-28 8016 1596603 1136 144417688 91.60 91.80 89.00 91.10 0.10 -0.11% 91.00 2 91.20 11 13.09
2018-05-29 8016 952922 696 86073141 91.00 91.40 89.70 91.00 0.10 -0.11% 90.90 1 91.00 4 13.07
2018-05-30 8016 810000 678 73564200 91.00 91.90 90.10 90.10 0.90 -0.99% 90.10 35 90.60 6 12.95
2018-05-31 8016 920102 666 83883601 91.50 91.50 90.70 91.20 1.10 1.22% 91.00 27 91.20 6 13.10
2018-06-01 8016 1137469 912 104169461 90.70 93.20 90.30 90.30 0.90 -0.99% 90.30 4 90.40 3 12.97
2018-06-04 8016 1085545 796 99610267 91.00 92.90 90.30 91.80 1.50 1.66% 91.70 5 92.00 17 13.19
2018-06-05 8016 2419850 1659 225506157 92.20 94.00 91.20 93.50 1.70 1.85% 93.20 4 93.50 4 13.43
2018-06-06 8016 8718186 5667 848342510 94.90 99.50 94.40 97.50 4.00 4.28% 97.40 22 97.50 6 14.01
2018-06-08 8016 9628178 6128 996255612 99.50 108.00 98.10 104.50 6.00 7.18% 104.50 172 105.00 52 15.01
2018-06-11 8016 8313839 4268 933217552 108.00 114.50 107.50 114.50 10.00 9.57% 114.50 2255 0.00 0 16.45
2018-06-12 8016 12102400 7735 1408207400 116.50 119.50 113.00 116.00 1.50 1.31% 116.00 60 116.50 24 16.67
2018-06-13 8016 9728971 6847 1189565526 119.00 127.00 118.00 119.00 3.00 2.59% 119.00 50 119.50 14 17.10
2018-06-14 8016 6556197 4669 769533247 121.00 122.50 114.50 116.00 3.00 -2.52% 115.50 95 116.00 138 16.67
2018-06-15 8016 5823170 3975 661448461 115.50 117.50 111.50 115.00 1.00 -0.86% 115.00 14 115.50 33 16.52
2018-06-19 8016 5025322 3269 586600852 114.50 118.50 113.00 116.00 1.00 0.87% 116.00 5 116.50 21 16.67
2018-06-20 8016 4804959 3231 538817884 116.00 117.50 109.00 112.50 3.50 -3.02% 112.00 35 112.50 4 16.16
2018-06-21 8016 14692042 7583 1783742582 115.00 123.50 115.00 121.00 8.50 7.56% 120.50 19 121.00 9 17.39
2018-06-22 8016 8720888 5877 1058273000 120.00 125.00 116.50 125.00 4.00 3.31% 124.50 11 125.00 157 17.96
2018-06-25 8016 6555467 4454 808346268 125.50 128.00 120.50 120.50 4.50 -3.6% 120.50 29 121.00 9 17.31
2018-06-26 8016 10375816 6385 1285919448 121.50 128.00 119.00 128.00 7.50 6.22% 127.50 5 128.00 131 18.39
2018-06-27 8016 12880771 8899 1597831585 130.00 132.50 115.50 115.50 12.50 -9.77% 115.50 43 116.00 123 16.59
2018-06-28 8016 5887361 4192 672377191 112.50 117.50 110.00 115.00 0.50 -0.43% 115.00 3 115.50 57 16.52
2018-06-29 8016 3823138 2766 447655212 116.50 119.00 114.50 117.50 2.50 2.17% 117.00 4 117.50 24 16.88
2018-07-02 8016 2445540 1802 283577100 116.50 118.50 114.00 115.00 2.50 -2.13% 115.00 6 115.50 8 16.52
2018-07-03 8016 3768977 2333 442916878 117.00 120.00 114.00 114.50 0.50 -0.43% 114.50 9 115.00 7 16.45
2018-07-04 8016 6000320 4094 717737016 115.50 124.50 114.00 124.00 9.50 8.3% 123.50 10 124.00 90 17.82
2018-07-05 8016 7071649 4828 845651753 125.50 127.00 114.00 116.50 7.50 -6.05% 116.00 25 116.50 38 16.74
2018-07-06 8016 4720605 3261 556765293 118.00 122.50 114.00 119.50 3.00 2.58% 119.50 42 120.00 5 17.17
2018-07-09 8016 6252782 4699 699553738 118.50 118.50 108.00 108.00 11.50 -9.62% 108.00 19 108.50 26 15.52
2018-07-10 8016 4284227 2993 461655899 109.00 110.50 105.50 107.50 0.50 -0.46% 107.50 9 108.00 21 15.45
2018-07-11 8016 2386301 1781 259005809 107.50 110.50 106.50 106.50 1.00 -0.93% 106.50 80 107.00 8 15.30
2018-07-12 8016 2588917 1810 278821492 107.00 110.50 105.50 108.50 2.00 1.88% 108.50 88 109.00 31 15.59
2018-07-13 8016 3583728 2674 400342580 110.50 114.00 109.00 113.50 5.00 4.61% 113.00 44 113.50 44 16.31
2018-07-16 8016 3974411 2632 432439888 110.00 111.50 107.00 107.00 0.00 -5.73% 107.00 76 107.50 8 15.37
2018-07-17 8016 1951355 1429 204413950 107.00 108.00 102.50 103.00 4.00 -3.74% 103.00 14 103.50 2 14.80
2018-07-18 8016 2593211 1968 262947633 104.50 105.00 99.10 100.00 3.00 -2.91% 100.00 36 100.50 2 14.37
2018-07-19 8016 1216285 879 122160927 101.00 101.50 99.60 100.00 0.00 0% 100.00 21 100.50 7 14.37
2018-07-20 8016 2975210 2355 289078683 100.50 101.00 95.10 95.60 4.40 -4.4% 95.60 1 95.80 5 13.74
2018-07-23 8016 2124793 1746 209360344 96.80 100.50 96.60 98.00 2.40 2.51% 98.00 7 98.20 1 14.08
2018-07-24 8016 1132250 927 110671950 97.60 99.60 96.30 99.00 1.00 1.02% 98.90 6 99.00 3 14.22
2018-07-25 8016 875972 745 86659356 99.00 99.90 98.10 98.40 0.60 -0.61% 98.40 13 98.60 2 14.14
2018-07-26 8016 1082570 879 107896824 99.70 101.50 98.50 101.50 3.10 3.15% 101.00 11 101.50 7 14.58
2018-07-27 8016 1485251 1046 150778724 101.50 103.00 100.00 102.00 0.50 0.49% 102.00 115 102.50 41 14.66
2018-07-30 8016 1388300 1115 137209270 102.00 102.00 96.60 98.00 4.00 -3.92% 98.00 1 98.10 2 14.08
2018-07-31 8016 2286350 1808 219718429 97.00 97.90 95.00 96.20 1.80 -1.84% 96.20 21 96.30 3 13.82
2018-08-01 8016 1968230 1478 190266671 96.40 98.00 95.60 97.70 1.50 1.56% 97.60 1 97.70 3 14.04
2018-08-02 8016 1959126 1458 186118416 97.40 97.40 93.50 93.60 4.10 -4.2% 93.60 20 93.70 1 13.45
2018-08-03 8016 2535867 1905 246715509 94.50 98.60 94.50 98.40 4.80 5.13% 98.40 5 98.50 29 14.14
2018-08-06 8016 866568 727 85343532 98.00 99.50 97.20 98.70 0.30 0.3% 98.50 8 98.70 2 14.18
2018-08-07 8016 910100 729 88636658 98.70 98.70 96.90 97.10 1.60 -1.62% 97.10 14 97.40 9 13.95
2018-08-08 8016 3648880 2572 366705957 97.90 103.00 97.50 100.00 2.90 2.99% 100.00 32 100.50 1 14.37
2018-08-09 8016 1319459 1070 129946856 100.00 100.00 97.20 98.40 1.60 -1.6% 98.40 1 98.50 2 13.96
2018-08-10 8016 979200 830 96906240 98.00 100.50 97.70 97.70 0.70 -0.71% 97.70 32 97.80 10 13.86
2018-08-13 8016 2058902 1594 191581860 96.90 97.10 90.10 91.70 6.00 -6.14% 91.70 2 91.90 1 13.01
2018-08-14 8016 1143799 892 107403283 92.50 95.50 91.70 95.00 3.30 3.6% 95.00 1 95.10 4 13.48
2018-08-15 8016 935553 746 88871710 94.50 96.40 93.00 95.30 0.30 0.32% 95.30 6 95.80 1 13.52
2018-08-16 8016 1113321 905 105221061 94.00 96.40 93.20 94.80 0.50 -0.52% 94.80 1 94.90 6 13.45
2018-08-17 8016 630237 508 59764678 95.00 96.20 93.30 93.80 1.00 -1.05% 93.70 2 93.80 7 13.30
2018-08-20 8016 1997451 1683 193228917 96.00 99.40 94.20 94.50 0.70 0.75% 94.40 2 94.70 4 13.40
2018-08-21 8016 708664 600 67867440 94.60 97.20 94.60 96.90 2.40 2.54% 96.80 3 96.90 5 13.74
2018-08-22 8016 666762 537 63738665 97.20 97.80 95.00 95.00 1.90 -1.96% 95.00 35 95.20 1 13.48
2018-08-23 8016 731168 608 68599773 94.60 95.10 93.00 93.60 1.40 -1.47% 93.60 1 93.70 1 13.28
2018-08-24 8016 781021 611 73966690 93.60 95.50 93.00 95.20 1.60 1.71% 95.20 2 95.30 1 13.50
2018-08-27 8016 1835249 1331 178358575 96.00 98.60 95.40 97.50 2.30 2.42% 97.50 3 97.60 4 13.83
2018-08-28 8016 1768400 1170 173038200 97.70 98.80 96.20 98.00 0.50 0.51% 97.80 3 98.00 1 13.90
2018-08-29 8016 1084430 800 106747239 98.10 99.30 97.10 98.70 0.70 0.71% 98.70 1 98.80 6 14.00
2018-08-30 8016 1321739 1089 128125300 99.00 99.00 96.00 96.00 2.70 -2.74% 96.00 70 96.20 2 13.62
2018-08-31 8016 580339 499 55936211 96.00 97.30 95.00 96.80 0.80 0.83% 96.80 1 96.90 6 13.73
2018-09-03 8016 1304202 1007 122626960 96.00 96.80 92.40 92.70 4.10 -4.24% 92.60 22 92.70 2 13.15
2018-09-04 8016 633650 525 59146300 92.70 94.20 92.50 93.50 0.80 0.86% 93.40 1 93.50 15 13.26
2018-09-05 8016 518000 441 48293500 93.90 94.00 92.50 93.20 0.30 -0.32% 93.10 2 93.20 12 13.22
2018-09-06 8016 964163 790 89956859 95.50 95.50 92.10 92.40 0.80 -0.86% 92.40 6 92.50 2 13.11
2018-09-07 8016 3991716 3169 345199868 91.10 91.40 84.00 85.00 7.40 -8.01% 85.00 45 85.30 6 12.06
2018-09-10 8016 1842505 1535 155023820 86.00 86.00 82.90 83.70 1.30 -1.53% 83.60 12 83.70 5 11.87
2018-09-11 8016 1288125 1009 107788525 84.90 85.30 83.10 83.10 0.60 -0.72% 83.10 17 83.30 3 11.79
2018-09-12 8016 1990290 1439 160676490 83.10 83.10 79.30 80.10 3.00 -3.61% 80.10 9 80.20 2 11.36
2018-09-13 8016 1342245 1107 111676557 82.00 84.20 81.00 83.40 3.30 4.12% 83.40 1 83.50 1 11.83
2018-09-14 8016 1443100 1075 122583120 83.70 86.50 82.50 85.20 1.80 2.16% 85.20 14 85.30 5 12.09
2018-09-17 8016 727021 624 61904506 84.00 86.20 83.40 85.90 0.70 0.82% 85.60 3 86.00 10 12.18
2018-09-18 8016 796595 601 66722716 84.00 85.00 83.00 83.50 2.40 -2.79% 83.50 2 83.60 2 11.84
2018-09-19 8016 454362 380 38084489 83.60 84.50 83.10 83.10 0.40 -0.48% 83.10 7 83.30 3 11.79
2018-09-20 8016 537400 426 44501879 83.10 84.40 81.80 83.30 0.20 0.24% 83.30 3 83.50 2 11.82
2018-09-21 8016 885100 692 73383580 83.90 84.30 81.90 83.40 0.10 0.12% 83.40 8 83.50 26 11.83
2018-09-25 8016 393004 312 32767648 83.40 83.90 82.70 83.80 0.40 0.48% 83.60 4 83.80 3 11.89
2018-09-26 8016 1058720 828 89960320 84.50 85.60 84.40 84.90 1.10 1.31% 84.80 14 85.00 13 12.04
2018-09-27 8016 976100 653 82680130 84.80 85.20 84.00 84.70 0.20 -0.24% 84.70 6 84.90 3 12.01
2018-09-28 8016 1102899 704 92522594 85.20 85.20 82.90 83.80 0.90 -1.06% 83.80 10 84.20 1 11.89
2018-10-01 8016 767923 625 65569469 83.80 86.20 83.80 86.00 2.20 2.63% 86.00 4 86.10 35 12.20
2018-10-02 8016 1356951 1029 114122497 85.60 85.60 83.20 83.20 2.80 -3.26% 83.20 4 83.40 2 11.80
2018-10-03 8016 2837357 1877 228294136 82.90 83.50 79.10 80.00 3.20 -3.85% 80.00 15 80.10 2 11.35
2018-10-04 8016 1229100 838 99000470 80.00 81.40 79.60 81.00 1.00 1.25% 81.00 10 81.20 1 11.49
2018-10-05 8016 1969626 1403 155316751 80.00 80.70 78.00 78.60 2.40 -2.96% 78.60 6 78.80 3 11.15
2018-10-08 8016 804352 598 63581265 78.10 79.90 78.10 79.30 0.70 0.89% 79.30 5 79.40 5 11.25
2018-10-09 8016 892205 704 70809395 79.60 80.70 78.10 78.60 0.70 -0.88% 78.60 48 78.80 1 11.15
2018-10-11 8016 2317880 1498 166117104 71.60 73.50 70.80 70.80 7.80 -9.92% 0.00 0 70.80 106 10.04
2018-10-12 8016 1036707 864 75069161 71.50 73.50 70.80 73.00 2.20 3.11% 73.00 12 73.20 1 10.35
2018-10-15 8016 778101 612 57571254 73.00 74.60 72.40 74.50 1.50 2.05% 74.50 1 74.60 3 10.57
2018-10-16 8016 741874 624 55182775 74.10 76.00 73.20 74.50 0.00 0% 74.40 1 74.50 151 10.57
2018-10-17 8016 1165155 928 87221285 75.50 76.10 74.10 75.00 0.50 0.67% 75.00 78 75.10 1 10.64
2018-10-18 8016 3119567 2317 248595503 75.60 80.70 75.60 79.20 4.20 5.6% 79.10 24 79.30 5 11.23
2018-10-19 8016 5241578 3874 431496096 79.00 84.60 78.90 82.00 2.80 3.54% 81.90 7 82.00 10 11.63
2018-10-22 8016 1438300 983 118893300 82.00 83.50 81.60 82.80 0.80 0.98% 82.80 3 82.90 2 11.74
2018-10-23 8016 924000 791 74822997 81.80 83.00 80.00 80.50 2.30 -2.78% 80.50 13 80.80 16 11.42
2018-10-24 8016 1119219 939 88817984 80.10 81.00 77.50 80.10 0.40 -0.5% 80.10 8 80.30 1 11.36
2018-10-25 8016 1013620 769 78219316 78.00 78.90 75.50 76.70 3.40 -4.24% 76.40 8 76.70 2 10.88
2018-10-26 8016 844032 698 64955086 78.90 78.90 75.40 77.20 0.50 0.65% 77.10 1 77.20 7 10.95
2018-10-29 8016 1198239 830 89971255 76.60 77.80 73.70 73.80 3.40 -4.4% 73.80 48 73.90 2 10.47
2018-10-30 8016 1125001 744 84735580 74.00 76.20 74.00 76.20 2.40 3.25% 76.10 3 76.20 2 10.81
2018-10-31 8016 1850348 1389 146497057 77.00 80.80 76.50 80.00 3.80 4.99% 80.00 5 80.10 2 11.35
2018-11-01 8016 1689297 1275 140444837 80.90 85.00 80.80 83.20 3.20 4% 83.20 15 83.30 1 11.80
2018-11-02 8016 2606207 2013 225533343 85.30 87.70 85.20 86.80 3.60 4.33% 86.70 1 86.80 4 12.31
2018-11-05 8016 1065280 928 92399841 86.80 88.00 85.30 87.30 0.50 0.58% 86.80 1 87.30 8 12.38
2018-11-06 8016 655443 545 55850512 87.30 87.30 83.60 84.30 3.00 -3.44% 84.10 6 84.30 26 11.96
2018-11-07 8016 975153 757 84847692 86.60 87.60 86.50 87.00 2.70 3.2% 86.90 5 87.00 4 12.34
2018-11-08 8016 5900348 4420 546613980 89.00 95.10 88.00 92.80 5.80 6.67% 92.80 3 92.90 4 13.16
2018-11-09 8016 1988520 1659 180451542 91.80 92.20 88.40 92.20 0.60 -0.65% 92.10 5 92.20 5 13.08
2018-11-12 8016 1520566 1157 139086083 90.00 92.30 89.20 92.20 0.00 0% 92.20 10 92.30 13 12.51
2018-11-13 8016 1163540 932 104885040 88.30 91.50 88.20 91.00 1.20 -1.3% 90.90 2 91.00 5 12.35
2018-11-14 8016 1910610 1467 177001720 91.60 94.20 91.00 92.30 1.30 1.43% 92.20 2 92.30 8 12.52
2018-11-16 8016 4723149 3559 459626165 94.50 98.80 94.40 98.00 4.40 6.18% 98.00 51 98.20 3 13.30
2018-11-19 8016 1483216 1197 145242886 97.00 98.50 96.70 98.50 0.50 0.51% 98.30 4 98.50 21 13.36
2018-11-20 8016 968686 812 94064827 97.50 98.60 96.10 96.20 2.30 -2.34% 96.20 8 96.70 1 13.05
2018-11-21 8016 945150 780 89732214 95.00 95.60 94.00 95.00 1.20 -1.25% 95.00 4 95.10 3 12.89
2018-11-22 8016 1754650 1538 165903925 96.30 98.70 92.00 92.20 2.80 -2.95% 92.10 1 92.20 3 12.51
2018-11-23 8016 2068807 1635 191747225 92.50 94.90 90.00 93.10 0.90 0.98% 93.10 13 93.60 3 12.63
2018-11-26 8016 2810966 2172 272918474 94.30 98.10 94.30 98.00 4.90 5.26% 97.90 8 98.00 3 13.30
2018-11-27 8016 2138442 1708 210557565 98.50 99.40 97.00 99.00 1.00 1.02% 98.90 3 99.00 4 13.43
2018-11-28 8016 2662038 1934 268510612 100.00 103.00 99.20 101.00 2.00 2.02% 100.50 1 101.00 242 13.70
2018-11-29 8016 1763668 1194 178505500 103.00 103.50 99.80 101.00 0.00 0% 101.00 22 101.50 30 13.70
2018-11-30 8016 7064239 4671 759958790 103.00 111.00 102.50 111.00 10.00 9.9% 110.50 103 111.00 247 15.06
2018-12-03 8016 4811153 3605 538124330 115.00 116.00 108.00 110.50 0.50 -0.45% 110.50 9 111.00 22 14.99
2018-12-04 8016 2992730 2140 329112340 112.50 114.00 108.00 109.00 1.50 -1.36% 108.50 9 109.00 9 14.79
2018-12-05 8016 2959739 2120 322172790 106.00 112.00 104.00 111.00 2.00 1.83% 110.50 18 111.00 65 15.06
2018-12-06 8016 2055845 1581 221338570 109.50 112.50 104.50 106.50 4.50 -4.05% 106.50 9 107.00 20 14.45
2018-12-07 8016 5014538 3539 566913444 110.00 115.00 110.00 110.50 4.00 3.76% 110.50 34 111.00 3 14.99
2018-12-10 8016 2606708 1950 275734132 107.50 111.50 102.00 105.00 5.50 -4.98% 105.00 71 105.50 21 14.25
2018-12-11 8016 4372981 3023 491702315 107.50 115.00 106.00 115.00 10.00 9.52% 114.50 2 115.00 122 15.60
2018-12-12 8016 2907257 2295 335359041 116.00 118.50 113.00 113.00 2.00 -1.74% 113.00 18 113.50 5 15.33
2018-12-13 8016 5399726 3941 633258302 115.50 119.00 114.50 117.50 4.50 3.98% 117.00 3 117.50 34 15.94
2018-12-14 8016 2462692 1900 284581538 116.50 118.50 113.50 113.50 4.00 -3.4% 113.50 78 114.00 2 15.40
2018-12-17 8016 988972 774 113708808 113.50 116.50 113.00 115.00 1.50 1.32% 114.50 9 115.00 12 15.60
2018-12-18 8016 2918547 2125 323760170 115.00 115.50 108.50 109.00 6.00 -5.22% 109.00 69 109.50 4 14.79
2018-12-19 8016 1384651 1154 153233276 111.00 112.50 109.00 109.50 0.50 0.46% 109.50 15 110.00 14 14.86
2018-12-20 8016 1975500 1641 215837500 108.00 111.00 107.50 110.00 0.50 0.46% 109.50 9 110.00 40 14.93
2018-12-21 8016 2863418 2152 301433390 108.00 109.00 102.00 106.00 4.00 -3.64% 106.00 11 107.00 2 14.38
2018-12-22 8016 1268531 1085 130575662 104.00 106.00 101.50 102.00 4.00 -3.77% 102.00 69 102.50 1 13.84
2018-12-24 8016 1834246 1351 188863960 102.50 105.00 100.00 103.50 1.50 1.47% 103.50 56 104.00 1 14.04
2018-12-25 8016 1451593 967 145654094 100.50 103.00 99.00 99.70 3.80 -3.67% 99.70 21 100.00 2 13.53
2018-12-26 8016 1091368 849 108597721 101.00 102.00 97.80 97.80 1.90 -1.91% 97.80 3 98.30 1 13.27
2018-12-27 8016 1487084 1175 148798966 100.50 101.50 98.80 99.40 1.60 1.64% 99.30 8 99.50 1 13.49
2018-12-28 8016 452015 372 45333415 99.60 101.00 99.60 100.50 1.10 1.11% 100.00 33 100.50 6 13.64