南亞(1303)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　　　　63.90
0
0%		61.80
-2.1
-3.29%		61.10
-0.7
-1.13%		63.20
2.1
3.44%		64.20
1
1.58%		 　63.80
-0.4
-0.62%		65.00
1.2
1.88%		64.40
-0.6
-0.92%		64.30
-0.1
-0.16%		62.90
-1.4
-2.18%		 　63.80
0.9
1.43%		64.90
1.1
1.72%		65.40
0.5
0.77%		65.60
0.2
0.31%		65.90
0.3
0.46%		 　65.80
-0.1
-0.15%		65.60
-0.2
-0.3%		65.60
0
0%		65.70
0.1
0.15%		63.50
-2.2
-3.35%		 64.4
2 月　65.80
2.3
3.62%		67.20
1.4
2.13%		68.50
1.3
1.93%		68.50
0
0%		68.40
-0.1
-0.15%		 　68.30
-0.1
-0.15%		68.00
-0.3
-0.44%		66.70
-1.3
-1.91%		66.20
-0.5
-0.75%		68.10
1.9
2.87%		 　　　　　　　　　69.30
1.2
1.76%		69.50
0.2
0.29%		68.20
-1.3
-1.87%		 68.07
3 月　68.20
0
0%		68.50
0.3
0.44%		68.00
-0.5
-0.73%		67.60
-0.4
-0.59%		69.10
1.5
2.22%		 　68.10
-1
-1.45%		67.70
-0.4
-0.59%		67.10
-0.6
-0.89%		67.80
0.7
1.04%		67.10
-0.7
-1.03%		 　66.70
-0.4
-0.6%		67.50
0.8
1.2%		68.40
0.9
1.33%		68.90
0.5
0.73%		67.90
-1
-1.45%		 　68.40
0.5
0.74%		68.30
-0.1
-0.15%		67.90
-0.4
-0.59%		69.00
1.1
1.62%		68.60
-0.4
-0.58%		 　69.10
0.5
0.73%		69.50
0.4
0.58%		68.14
4 月68.50
-1
-1.44%		69.50
1
1.46%		 　　　70.00
0.5
0.72%		68.70
-1.3
-1.86%		69.30
0.6
0.87%		70.00
0.7
1.01%		 　71.50
1.5
2.14%		71.90
0.4
0.56%		72.20
0.3
0.42%		73.00
0.8
1.11%		73.30
0.3
0.41%		 　73.30
0
0%		74.80
1.5
2.05%		75.30
0.5
0.67%		76.80
1.5
1.99%		79.00
2.2
2.86%		 　78.20
-0.8
-1.01%		77.70
-0.5
-0.64%		76.90
-0.8
-1.03%		75.50
-1.4
-1.82%		 73.4
5 月　　　76.50
1
1.32%		76.80
0.3
0.39%		76.70
-0.1
-0.13%		74.20
-2.5
-3.26%		75.30
1.1
1.48%		 　74.70
-0.6
-0.8%		76.10
1.4
1.87%		75.20
-0.9
-1.18%		73.30
-1.9
-2.53%		72.60
-0.7
-0.95%		 　73.50
0.9
1.24%		74.10
0.6
0.82%		72.50
-1.6
-2.16%		72.60
0.1
0.14%		73.50
0.9
1.24%		 　73.10
-0.4
-0.54%		73.10
0
0%		73.70
0.6
0.82%		72.40
-1.3
-1.76%		72.60
0.2
0.28%		 73.91
6 月72.00
-0.6
-0.83%		73.10
1.1
1.53%		73.20
0.1
0.14%		71.80
-1.4
-1.91%		71.60
-0.2
-0.28%		 　72.80
1.2
1.68%		71.70
-1.1
-1.51%		72.50
0.8
1.12%		72.00
-0.5
-0.69%		71.70
-0.3
-0.42%		 　71.10
-0.6
-0.84%		71.10
0
0%		70.00
-1.1
-1.55%		69.50
-0.5
-0.71%		 　　72.20
2.7
3.88%		71.20
-1
-1.39%		72.40
1.2
1.69%		73.00
0.6
0.83%		72.80
-0.2
-0.27%		 　71.50
-1.3
-1.79%		72.40
0.9
1.26%		 71.92
7 月72.80
0.4
0.55%		71.60
-1.2
-1.65%		70.60
-1
-1.4%		 　70.60
0
0%		70.60
0
0%		67.90
-2.7
-3.82%		65.60
-2.3
-3.39%		 　　66.50
0.9
1.37%		68.20
1.7
2.56%		69.20
1
1.47%		68.00
-1.2
-1.73%		68.20
0.2
0.29%		 　67.20
-1
-1.47%		67.90
0.7
1.04%		66.70
-1.2
-1.77%		66.10
-0.6
-0.9%		66.50
0.4
0.61%		 　65.90
-0.6
-0.9%		64.80
-1.1
-1.67%		65.00
0.2
0.31%		65.50
0.5
0.77%		64.50
-1
-1.53%		67.7
8 月 　64.00
-0.5
-0.78%		65.80
1.8
2.81%		65.00
-0.8
-1.22%		65.00
0
0%		64.40
-0.6
-0.92%		 　64.00
-0.4
-0.62%		61.80
-2.2
-3.44%		61.80
0
0%		60.50
-1.3
-2.1%		60.80
0.3
0.5%		 　61.00
0.2
0.33%		59.70
-1.3
-2.13%		60.00
0.3
0.5%		58.80
-1.2
-2%		54.60
-4.2
-7.14%		 　53.10
-1.5
-2.75%		54.20
1.1
2.07%		55.40
1.2
2.21%		56.40
1
1.81%		58.10
1.7
3.01%		 59.30
1.2
2.07%		60.16
9 月57.00
-2.3
-3.88%		56.70
-0.3
-0.53%		57.40
0.7
1.23%		57.00
-0.4
-0.7%		 　57.00
0
0%		56.80
-0.2
-0.35%		58.80
2
3.52%		57.80
-1
-1.7%		58.70
0.9
1.56%		 　58.70
0
0%		58.50
-0.2
-0.34%		58.90
0.4
0.68%		61.20
2.3
3.9%		61.10
-0.1
-0.16%		 　59.00
-2.1
-3.44%		59.80
0.8
1.36%		58.20
-1.6
-2.68%		56.70
-1.5
-2.58%		56.70
0
0%		 　　　55.60
-1.1
-1.94%		 57.93
10 月56.30
0.7
1.26%		57.40
1.1
1.95%		 　58.60
1.2
2.09%		59.50
0.9
1.54%		61.30
1.8
3.03%		61.50
0.2
0.33%		 　　63.50
2
3.25%		64.20
0.7
1.1%		64.00
-0.2
-0.31%		65.30
1.3
2.03%		64.90
-0.4
-0.61%		 　65.90
1
1.54%		66.00
0.1
0.15%		66.60
0.6
0.91%		65.40
-1.2
-1.8%		66.40
1
1.53%		 　66.70
0.3
0.45%		66.50
-0.2
-0.3%		65.90
-0.6
-0.9%		64.80
-1.1
-1.67%		64.70
-0.1
-0.15%		 63.63
11 月　64.30
-0.4
-0.62%		65.50
1.2
1.87%		66.60
1.1
1.68%		65.50
-1.1
-1.65%		64.10
-1.4
-2.14%		 　63.30
-0.8
-1.25%		62.00
-1.3
-2.05%		61.40
-0.6
-0.97%		61.70
0.3
0.49%		60.60
-1.1
-1.78%		 　60.00
-0.6
-0.99%		61.10
1.1
1.83%		60.10
-1
-1.64%		61.70
1.6
2.66%		61.10
-0.6
-0.97%		 　61.80
0.7
1.15%		60.20
-1.6
-2.59%		60.30
0.1
0.17%		60.90
0.6
1%		59.80
-1.1
-1.81%		 　58.60
-1.2
-2.01%		 61.74
12 月61.00
2.4
4.1%		61.00
0
0%		60.90
-0.1
-0.16%		59.80
-1.1
-1.81%		 　60.80
1
1.67%		59.00
-1.8
-2.96%		58.30
-0.7
-1.19%		58.20
-0.1
-0.17%		56.80
-1.4
-2.41%		 　56.20
-0.6
-1.06%		57.40
1.2
2.14%		57.40
0
0%		58.40
1
1.74%		58.10
-0.3
-0.51%		 　58.20
0.1
0.17%		58.60
0.4
0.69%		58.60
0
0%		58.00
-0.6
-1.02%		58.80
0.8
1.38%		 　58.70
-0.1
-0.17%		58.50
-0.2
-0.34%		59.00
0.5
0.85%		61.00
2
3.39%		58.76

說明:最高漲幅:4.1%最低跌幅:-7.14% 最高價:79.00最低價:53.10平均價:65.71,灰色底表示週末,漲136天(127.8)元,跌141天(-122)元,平盤26天
4%=8,3%=11,2%=40,1%=54,0%=49,-0%=1,-1%=2,-2%=14,-3%=24,-4%=35,-5%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 1303 7010530 2998 448543220 64.80 64.80 63.50 63.90 1.60 0% 63.90 116 64.00 2 14.42
2015-01-06 1303 9794106 4746 610339372 63.00 63.00 61.60 61.80 2.10 -3.29% 61.80 246 62.00 22 13.95
2015-01-07 1303 8406952 4165 517109540 61.50 61.90 61.10 61.10 0.70 -1.13% 61.10 237 61.20 27 13.79
2015-01-08 1303 9592252 4020 607753178 62.00 64.20 61.50 63.20 2.10 3.44% 63.20 51 63.30 2 14.27
2015-01-09 1303 8168217 2934 523766188 64.10 64.50 63.50 64.20 1.00 1.58% 64.20 380 64.30 62 14.49
2015-01-12 1303 8007712 3885 513001210 63.50 64.60 63.50 63.80 0.40 -0.62% 63.80 163 64.20 103 14.40
2015-01-13 1303 10176629 4379 661963711 64.00 65.40 64.00 65.00 1.20 1.88% 65.00 1834 65.10 101 14.67
2015-01-14 1303 9472953 4185 610444461 65.50 65.50 64.00 64.40 0.60 -0.92% 64.30 70 64.40 169 14.54
2015-01-15 1303 6029623 1927 386151372 64.30 64.30 63.60 64.30 0.10 -0.16% 64.20 29 64.30 158 14.51
2015-01-16 1303 9301248 4151 586073869 64.50 64.50 62.50 62.90 1.40 -2.18% 62.90 14 63.00 155 14.20
2015-01-19 1303 5621746 2766 360046458 63.60 64.60 63.50 63.80 0.90 1.43% 63.70 39 63.80 245 14.40
2015-01-20 1303 7725367 3032 497960357 64.10 64.90 63.60 64.90 1.10 1.72% 64.60 1 64.90 221 14.65
2015-01-21 1303 6746975 3573 438831648 65.00 65.40 64.60 65.40 0.50 0.77% 65.20 3 65.40 272 14.76
2015-01-22 1303 8875927 3265 581852315 65.50 66.30 65.20 65.60 0.20 0.31% 65.50 1 65.60 241 14.81
2015-01-23 1303 5114095 2243 336384695 66.20 66.20 65.50 65.90 0.30 0.46% 65.70 1 65.90 113 14.88
2015-01-26 1303 2725870 1308 178691470 65.20 65.80 65.10 65.80 0.10 -0.15% 65.70 10 65.80 91 14.85
2015-01-27 1303 5774720 1997 377590723 65.80 65.90 65.10 65.60 0.20 -0.3% 65.50 20 65.60 373 14.81
2015-01-28 1303 5268507 1764 344788781 64.90 65.80 64.90 65.60 0.00 0% 65.50 192 65.60 27 14.81
2015-01-29 1303 6508133 2511 424802369 65.00 65.70 64.70 65.70 0.10 0.15% 65.60 1 65.70 263 14.83
2015-01-30 1303 8888110 4540 571345069 65.10 65.60 63.50 63.50 2.20 -3.35% 63.50 288 63.70 16 14.33
2015-02-02 1303 7784400 3837 508067782 64.00 65.90 63.90 65.80 2.30 3.62% 65.70 2 65.80 318 14.85
2015-02-03 1303 18729603 8248 1264109601 66.10 68.10 66.10 67.20 1.40 2.13% 67.10 65 67.20 5 15.17
2015-02-04 1303 15455937 6783 1057421558 68.00 69.00 68.00 68.50 1.30 1.93% 68.40 11 68.50 213 15.46
2015-02-05 1303 9318063 4452 637729872 68.30 69.40 68.00 68.50 0.00 0% 68.40 104 68.50 273 15.46
2015-02-06 1303 6916303 3614 473195117 69.10 69.10 68.00 68.40 0.10 -0.15% 68.30 2 68.40 284 15.44
2015-02-09 1303 7962532 2966 544020876 68.90 68.90 68.00 68.30 0.10 -0.15% 68.20 2 68.30 109 15.42
2015-02-10 1303 6278063 1963 426985439 68.40 68.50 67.50 68.00 0.30 -0.44% 67.90 8 68.00 99 15.35
2015-02-11 1303 7371487 3408 495881547 68.00 68.00 66.70 66.70 1.30 -1.91% 66.70 186 67.00 93 15.06
2015-02-12 1303 7381329 3528 488554956 67.50 67.90 65.70 66.20 0.50 -0.75% 66.10 28 66.20 206 14.94
2015-02-13 1303 14867193 5609 1010164695 66.60 68.30 66.60 68.10 1.90 2.87% 68.00 57 68.10 114 15.37
2015-02-24 1303 10560158 5529 729513202 69.50 69.60 68.70 69.30 1.20 1.76% 69.20 2 69.30 43 15.64
2015-02-25 1303 6770426 3420 469874643 69.50 69.70 69.10 69.50 0.20 0.29% 69.40 1 69.50 775 15.69
2015-02-26 1303 7213195 3363 493464260 69.50 69.50 68.10 68.20 1.30 -1.87% 68.20 106 68.40 28 15.40
2015-03-02 1303 6259976 3361 428898668 68.80 69.10 68.10 68.20 0.00 0% 68.20 15 68.30 2 15.40
2015-03-03 1303 8281729 4101 568224522 68.80 69.20 67.90 68.50 0.30 0.44% 68.30 12 68.50 11 15.46
2015-03-04 1303 2991021 1797 203440195 68.20 68.40 67.80 68.00 0.50 -0.73% 67.90 42 68.00 357 15.35
2015-03-05 1303 4154532 2019 281034896 68.20 68.30 67.00 67.60 0.40 -0.59% 67.60 22 67.70 6 15.26
2015-03-06 1303 8855016 3729 609549466 67.80 69.10 67.60 69.10 1.50 2.22% 69.00 2 69.10 208 15.60
2015-03-09 1303 4588475 2692 313464900 68.50 68.60 68.00 68.10 1.00 -1.45% 68.10 159 68.30 3 15.37
2015-03-10 1303 5552381 3126 375657104 68.10 68.20 67.30 67.70 0.40 -0.59% 67.60 2 67.70 41 15.28
2015-03-11 1303 5634190 3931 378202022 67.00 67.40 67.00 67.10 0.60 -0.89% 67.00 1239 67.10 119 15.15
2015-03-12 1303 5102720 2427 346098291 67.10 68.40 67.10 67.80 0.70 1.04% 67.80 7 67.90 203 15.30
2015-03-13 1303 5646910 1849 381069515 67.90 68.10 67.10 67.10 0.70 -1.03% 67.10 134 67.20 1 15.15
2015-03-16 1303 4891392 2444 327648120 67.10 67.50 66.70 66.70 0.40 -0.6% 66.70 314 66.80 2 15.06
2015-03-17 1303 5499672 2616 371140940 67.30 68.30 66.80 67.50 0.80 1.2% 67.10 14 67.50 45 15.24
2015-03-18 1303 9184967 4665 625586854 67.60 68.40 67.40 68.40 0.90 1.33% 68.30 20 68.40 419 15.44
2015-03-19 1303 8483628 4011 582588535 68.80 69.00 68.10 68.90 0.50 0.73% 68.80 8 68.90 300 15.55
2015-03-20 1303 11175116 3237 757118830 68.70 68.80 66.70 67.90 1.00 -1.45% 67.80 8 67.90 240 15.33
2015-03-23 1303 2841339 1239 193475568 67.90 68.40 67.50 68.40 0.50 0.74% 68.20 155 68.40 127 15.44
2015-03-24 1303 3629876 1675 247345968 68.40 68.60 67.80 68.30 0.10 -0.15% 68.20 101 68.30 58 15.42
2015-03-25 1303 3048246 1167 207111161 68.30 68.30 67.80 67.90 0.40 -0.59% 67.80 110 67.90 5 15.33
2015-03-26 1303 7412821 3015 509987497 67.90 69.20 67.70 69.00 1.10 1.62% 68.90 30 69.00 503 17.21
2015-03-27 1303 6521869 1996 448808933 68.80 69.10 68.50 68.60 0.40 -0.58% 68.60 578 68.70 1 17.11
2015-03-30 1303 5621109 2615 386522969 68.30 69.10 68.20 69.10 0.50 0.73% 69.00 165 69.10 525 17.23
2015-03-31 1303 6415155 3207 444684991 69.30 69.50 68.80 69.50 0.40 0.58% 69.30 4 69.50 2114 17.33
2015-04-01 1303 5165277 2844 354783126 69.50 69.50 68.30 68.50 1.00 -1.44% 68.40 135 68.50 2 17.08
2015-04-02 1303 4953172 2770 343910972 69.00 69.60 68.60 69.50 1.00 1.46% 69.40 257 69.50 226 17.33
2015-04-07 1303 5942499 2318 415925698 69.70 70.30 69.50 70.00 0.50 0.72% 69.90 52 70.00 689 17.46
2015-04-08 1303 11485949 2566 794713644 70.00 70.20 68.70 68.70 1.30 -1.86% 68.70 2 68.80 1110 17.13
2015-04-09 1303 4544494 1635 315507886 69.00 70.00 69.00 69.30 0.60 0.87% 69.10 910 69.30 97 17.28
2015-04-10 1303 6332194 2361 443026592 69.80 70.20 69.70 70.00 0.70 1.01% 69.90 103 70.00 79 17.46
2015-04-13 1303 12821966 5200 916718927 70.40 72.10 70.40 71.50 1.50 2.14% 71.50 163 71.60 215 17.83
2015-04-14 1303 11110553 4074 794636015 71.50 72.00 71.00 71.90 0.40 0.56% 71.80 40 71.90 86 17.93
2015-04-15 1303 15351866 5867 1106152923 72.00 72.50 70.90 72.20 0.30 0.42% 72.10 40 72.20 151 18.00
2015-04-16 1303 13869437 5358 1010076571 72.30 73.00 72.30 73.00 0.80 1.11% 72.90 111 73.00 199 18.20
2015-04-17 1303 12012171 5449 879976321 72.50 73.50 72.50 73.30 0.30 0.41% 73.30 6 73.40 506 18.28
2015-04-20 1303 6028344 3130 441551412 73.30 73.60 72.90 73.30 0.00 0% 73.20 480 73.30 265 18.28
2015-04-21 1303 11719923 4628 868197508 73.50 74.80 73.40 74.80 1.50 2.05% 74.70 1 74.80 807 18.65
2015-04-22 1303 19416011 6051 1462581025 75.10 76.30 74.70 75.30 0.50 0.67% 75.30 57 75.40 179 18.78
2015-04-23 1303 12624051 5915 960026180 75.50 76.80 75.30 76.80 1.50 1.99% 76.60 34 76.80 261 19.15
2015-04-24 1303 17236930 7640 1351369452 77.20 79.50 77.20 79.00 2.20 2.86% 78.80 39 79.00 773 19.70
2015-04-27 1303 9295435 4126 729819277 79.00 79.30 78.20 78.20 0.80 -1.01% 78.20 201 78.30 12 19.50
2015-04-28 1303 8903790 4409 689383030 78.20 78.50 76.80 77.70 0.50 -0.64% 77.50 16 77.70 463 19.38
2015-04-29 1303 10114800 4438 787914139 77.80 79.20 76.70 76.90 0.80 -1.03% 76.90 16 77.00 166 19.18
2015-04-30 1303 11564329 4566 883418551 77.60 78.40 75.50 75.50 1.40 -1.82% 75.50 139 76.10 4 18.83
2015-05-04 1303 6425794 3048 489032149 76.90 76.90 75.50 76.50 1.00 1.32% 76.50 49 76.60 129 19.08
2015-05-05 1303 6930838 3026 527572882 76.70 77.00 75.30 76.80 0.30 0.39% 76.60 58 76.80 173 19.15
2015-05-06 1303 8988865 4506 680542058 76.70 76.70 75.00 76.70 0.10 -0.13% 76.40 58 76.70 169 19.13
2015-05-07 1303 8769453 4211 655741078 76.70 76.70 74.20 74.20 2.50 -3.26% 74.20 511 74.30 5 18.50
2015-05-08 1303 5484755 2261 410873425 74.90 75.40 74.40 75.30 1.10 1.48% 75.20 11 75.30 232 18.78
2015-05-11 1303 4050283 1780 304430264 75.70 75.80 74.50 74.70 0.60 -0.8% 74.70 73 74.80 2 18.63
2015-05-12 1303 6959497 3565 528346076 75.00 76.40 74.90 76.10 1.40 1.87% 75.80 51 76.10 39 18.98
2015-05-13 1303 4658489 2569 352579192 76.60 76.70 75.10 75.20 0.90 -1.18% 75.20 248 75.50 7 18.75
2015-05-14 1303 8041791 4194 595218250 76.00 76.00 73.20 73.30 1.90 -2.53% 73.30 198 73.40 3 19.14
2015-05-15 1303 4469663 2391 326054519 73.80 73.80 72.50 72.60 0.70 -0.95% 72.60 112 72.70 25 18.96
2015-05-18 1303 5441442 1674 395415178 72.70 73.50 72.00 73.50 0.90 1.24% 73.40 1 73.50 140 19.19
2015-05-19 1303 3826105 1915 283062605 74.00 74.40 73.60 74.10 0.60 0.82% 74.00 1 74.10 732 19.35
2015-05-20 1303 6675823 3762 487868150 74.10 74.30 72.30 72.50 1.60 -2.16% 72.50 270 72.60 192 18.93
2015-05-21 1303 10409832 4734 750885780 72.00 73.50 71.00 72.60 0.10 0.14% 72.50 267 72.60 252 18.96
2015-05-22 1303 7917207 3361 584444742 73.80 74.50 73.10 73.50 0.90 1.24% 73.40 2 73.50 50 19.19
2015-05-25 1303 3222673 1914 234177678 73.00 73.20 72.00 73.10 0.40 -0.54% 73.00 42 73.10 23 19.09
2015-05-26 1303 2438024 1288 177799221 73.70 73.90 72.60 73.10 0.00 0% 72.90 10 73.10 281 19.09
2015-05-27 1303 3032896 1628 222602043 73.10 73.70 72.80 73.70 0.60 0.82% 73.60 3 73.70 136 19.24
2015-05-28 1303 7061468 3226 514175956 73.70 73.70 72.10 72.40 1.30 -1.76% 72.40 10 72.50 1 18.90
2015-05-29 1303 8204891 1983 595311685 73.00 73.10 72.10 72.60 0.20 0.28% 72.60 263 72.70 644 18.96
2015-06-01 1303 4753788 2403 341743736 72.10 72.80 71.30 72.00 0.60 -0.83% 72.00 194 72.10 20 18.80
2015-06-02 1303 5663642 2902 412839780 72.10 73.40 71.60 73.10 1.10 1.53% 73.10 49 73.20 4 19.09
2015-06-03 1303 7558448 3402 556632433 73.70 74.10 73.10 73.20 0.10 0.14% 73.20 6 73.30 283 19.11
2015-06-04 1303 8068875 3742 582637603 73.00 73.90 71.00 71.80 1.40 -1.91% 71.80 12 71.90 25 18.75
2015-06-05 1303 5784929 3137 414433303 71.70 72.20 71.10 71.60 0.20 -0.28% 71.50 406 71.60 466 18.69
2015-06-08 1303 8192816 4247 594653547 71.00 73.90 71.00 72.80 1.20 1.68% 72.80 123 72.90 21 19.01
2015-06-09 1303 3953082 2529 284460763 72.10 72.40 71.60 71.70 1.10 -1.51% 71.70 128 71.80 21 18.72
2015-06-10 1303 5040358 3054 365745995 72.80 73.20 71.70 72.50 0.80 1.12% 72.50 7 72.60 56 18.93
2015-06-11 1303 4702630 1971 338817549 72.50 72.80 71.30 72.00 0.50 -0.69% 72.00 279 72.10 4 18.80
2015-06-12 1303 4526916 2254 324261786 71.90 72.30 71.10 71.70 0.30 -0.42% 71.70 124 71.80 1 18.72
2015-06-15 1303 3166134 1735 225860707 71.70 71.80 71.00 71.10 0.60 -0.84% 71.10 407 71.20 36 18.56
2015-06-16 1303 5284914 2755 374787091 71.10 71.50 70.50 71.10 0.00 0% 71.00 3 71.10 10 18.56
2015-06-17 1303 7752799 3520 545065230 71.00 71.10 69.80 70.00 1.10 -1.55% 70.00 19 70.10 87 18.28
2015-06-18 1303 7014751 3003 489289259 70.20 70.40 69.50 69.50 0.50 -0.71% 69.50 326 69.60 31 18.15
2015-06-22 1303 6007533 2996 431673276 70.30 72.60 70.30 72.20 2.70 3.88% 72.20 81 72.30 6 18.85
2015-06-23 1303 6273475 2679 447861856 72.50 72.50 70.90 71.20 1.00 -1.39% 71.20 97 71.50 3 18.59
2015-06-24 1303 5352756 2367 386665390 71.10 72.70 70.70 72.40 1.20 1.69% 72.20 200 72.40 32 18.90
2015-06-25 1303 6973665 2588 509592421 72.80 73.50 72.60 73.00 0.60 0.83% 72.80 11 73.00 81 19.06
2015-06-26 1303 4725729 2627 343595243 72.50 73.20 72.20 72.80 0.20 -0.27% 72.70 33 72.80 117 19.01
2015-06-29 1303 5106292 2417 366104582 72.00 72.40 71.10 71.50 1.30 -1.79% 71.50 127 71.60 1 18.67
2015-06-30 1303 5328926 2330 382642027 71.10 72.40 71.00 72.40 0.90 1.26% 72.10 29 72.40 4 18.90
2015-07-01 1303 5018017 2501 365698220 72.00 73.20 71.30 72.80 0.40 0.55% 72.80 20 72.90 5 19.01
2015-07-02 1303 6564217 3009 470919821 73.10 73.10 71.20 71.60 1.20 -1.65% 71.60 12 71.70 31 18.69
2015-07-03 1303 8150789 2970 577521750 71.60 71.90 70.50 70.60 1.00 -1.4% 70.60 471 70.80 2 18.43
2015-07-06 1303 7628973 2576 539616482 70.10 71.30 70.10 70.60 0.00 0% 70.60 174 70.70 10 18.43
2015-07-07 1303 7894419 4143 557697931 70.40 71.00 69.80 70.60 0.00 0% 70.60 1049 70.70 1048 18.43
2015-07-08 1303 11978961 4970 825079348 70.30 70.90 67.90 67.90 2.70 -3.82% 67.90 58 68.00 91 17.73
2015-07-09 1303 8409323 3312 553815738 65.60 66.40 65.30 65.60 0.00 -3.39% 65.60 330 65.70 2 17.13
2015-07-13 1303 5628559 2886 371713065 65.80 66.50 65.60 66.50 0.90 1.37% 66.50 43 66.60 85 17.36
2015-07-14 1303 6133747 2835 418294856 68.00 68.80 67.20 68.20 1.70 2.56% 68.20 16 68.40 4 17.81
2015-07-15 1303 6411607 3035 440920697 68.60 69.20 68.00 69.20 1.00 1.47% 69.00 9 69.20 53 18.07
2015-07-16 1303 5411710 3394 370645280 69.40 69.60 68.00 68.00 1.20 -1.73% 68.00 138 68.20 1 17.75
2015-07-17 1303 4515390 2294 305358271 68.00 68.50 66.90 68.20 0.20 0.29% 68.10 1 68.20 122 17.81
2015-07-20 1303 2900793 1718 196132676 68.80 69.00 66.70 67.20 1.00 -1.47% 67.20 95 67.40 61 17.55
2015-07-21 1303 3092600 1412 209276302 67.30 68.10 67.20 67.90 0.70 1.04% 67.80 33 67.90 15 17.73
2015-07-22 1303 5801237 3352 387558487 67.90 67.90 66.00 66.70 1.20 -1.77% 66.60 14 66.70 65 17.42
2015-07-23 1303 4951731 1947 327599504 65.80 66.80 65.80 66.10 0.60 -0.9% 66.10 61 66.30 1 17.26
2015-07-24 1303 2509541 1309 166137405 66.20 66.50 65.80 66.50 0.40 0.61% 66.30 103 66.50 1 17.36
2015-07-27 1303 4994951 2205 329085882 66.00 66.60 65.40 65.90 0.60 -0.9% 65.90 150 66.00 56 17.21
2015-07-28 1303 8844327 4082 576669172 66.50 66.50 64.80 64.80 1.10 -1.67% 64.80 310 64.90 1 16.92
2015-07-29 1303 5694545 2327 367467146 65.00 65.10 64.00 65.00 0.20 0.31% 64.60 2 65.00 73 16.97
2015-07-30 1303 4827476 2656 314970323 64.20 66.30 64.20 65.50 0.50 0.77% 65.20 1 65.50 376 17.10
2015-07-31 1303 7055571 3408 454538374 65.00 65.90 64.10 64.50 1.00 -1.53% 64.50 53 64.60 29 16.84
2015-08-03 1303 6348143 2608 403857310 64.10 64.50 62.80 64.00 0.50 -0.78% 63.90 37 64.00 46 16.71
2015-08-04 1303 5263650 2483 341712798 64.30 65.80 64.00 65.80 1.80 2.81% 65.10 37 65.80 204 17.18
2015-08-05 1303 3085193 1786 201677845 65.10 66.00 64.90 65.00 0.80 -1.22% 65.00 161 65.20 95 16.97
2015-08-06 1303 2356228 1700 153075720 65.70 65.80 64.40 65.00 0.00 0% 65.00 34 65.10 61 16.97
2015-08-07 1303 2308946 1153 148603815 64.40 64.90 64.00 64.40 0.60 -0.92% 64.20 12 64.40 78 16.81
2015-08-10 1303 981654 619 62930013 64.40 64.60 63.80 64.00 0.40 -0.62% 64.00 101 64.10 26 16.71
2015-08-11 1303 7841788 3825 490844956 64.40 64.60 61.10 61.80 2.20 -3.44% 61.80 90 61.90 5 16.14
2015-08-12 1303 6340913 3441 391494908 62.00 62.50 61.10 61.80 0.00 0% 61.70 7 61.80 8 16.14
2015-08-13 1303 9522554 4412 586007109 62.10 62.60 60.50 60.50 1.30 -2.1% 60.50 391 60.70 3 14.58
2015-08-14 1303 5918931 3191 358133494 60.50 61.10 59.90 60.80 0.30 0.5% 60.70 84 60.80 37 14.65
2015-08-17 1303 4193856 2151 256245027 61.00 61.30 60.80 61.00 0.20 0.33% 61.00 107 61.10 4 14.70
2015-08-18 1303 6265967 3582 376651901 61.30 61.30 59.70 59.70 1.30 -2.13% 59.70 245 59.80 59 14.39
2015-08-19 1303 11078928 5544 665295880 60.00 60.40 59.80 60.00 0.30 0.5% 60.00 413 60.10 7 14.46
2015-08-20 1303 8330380 4997 493133741 60.20 60.20 58.70 58.80 1.20 -2% 58.80 361 59.10 36 14.17
2015-08-21 1303 15086111 7161 845387005 58.20 58.40 54.40 54.60 4.20 -7.14% 54.60 297 54.90 3 13.16
2015-08-24 1303 16432329 6394 862058544 54.00 54.80 49.85 53.10 1.50 -2.75% 53.10 151 53.20 4 12.80
2015-08-25 1303 10041557 4773 543196968 53.70 54.90 53.20 54.20 1.10 2.07% 54.20 199 54.30 77 13.06
2015-08-26 1303 9768164 3158 533233866 54.20 55.80 53.30 55.40 1.20 2.21% 55.40 411 55.50 18 13.35
2015-08-27 1303 9524400 3405 532122551 55.90 56.40 55.40 56.40 1.00 1.81% 56.40 183 56.50 114 13.59
2015-08-28 1303 7361214 3473 424600076 57.10 58.30 56.70 58.10 1.70 3.01% 58.00 5 58.10 273 14.00
2015-08-31 1303 14326477 5068 824695938 58.10 59.30 56.10 59.30 1.20 2.07% 59.20 110 59.30 118 14.29
2015-09-01 1303 8901932 4172 510467201 58.00 58.10 56.80 57.00 2.30 -3.88% 57.00 508 57.10 4 13.73
2015-09-02 1303 7704250 4167 436840090 56.80 57.70 56.00 56.70 0.30 -0.53% 56.70 480 56.80 5 13.66
2015-09-03 1303 3193338 1893 182309588 57.10 57.40 56.40 57.40 0.70 1.23% 57.30 12 57.50 181 13.83
2015-09-04 1303 5060096 1978 288231772 57.00 57.40 56.70 57.00 0.40 -0.7% 57.00 144 57.10 1 13.73
2015-09-07 1303 3686488 1651 209932616 57.00 57.30 56.80 57.00 0.00 0% 57.00 386 57.10 16 13.73
2015-09-08 1303 4009134 1586 226872301 57.00 57.10 56.20 56.80 0.20 -0.35% 56.60 1 56.80 81 13.69
2015-09-09 1303 8813038 4038 516223714 58.20 59.00 58.00 58.80 2.00 3.52% 58.80 115 58.90 33 14.17
2015-09-10 1303 5956392 2421 346948436 58.80 58.90 57.80 57.80 1.00 -1.7% 57.80 124 58.00 2 13.93
2015-09-11 1303 3100270 1919 180482961 57.30 58.70 57.20 58.70 0.90 1.56% 58.60 11 58.70 41 14.14
2015-09-14 1303 3685113 2013 214726823 58.60 58.70 57.60 58.70 0.00 0% 58.50 218 58.70 122 14.14
2015-09-15 1303 3105987 1779 181403292 58.70 58.90 58.20 58.50 0.20 -0.34% 58.50 101 58.60 18 14.10
2015-09-16 1303 5076239 2210 296944416 58.30 58.90 57.80 58.90 0.40 0.68% 58.60 7 58.90 173 14.19
2015-09-17 1303 10187888 4795 615567964 59.00 61.20 59.00 61.20 2.30 3.9% 61.20 34 61.30 394 14.75
2015-09-18 1303 6401440 1956 390372440 61.00 61.20 60.30 61.10 0.10 -0.16% 61.00 257 61.10 68 14.72
2015-09-21 1303 5654268 3233 334614555 59.70 59.80 58.80 59.00 2.10 -3.44% 59.00 649 59.20 6 14.22
2015-09-22 1303 2818087 1272 168175170 59.60 59.80 59.40 59.80 0.80 1.36% 59.70 83 59.80 66 14.41
2015-09-23 1303 6573843 3416 382124960 58.70 59.00 57.70 58.20 1.60 -2.68% 58.20 52 58.30 78 14.02
2015-09-24 1303 6868570 3725 392755390 58.30 58.60 56.70 56.70 1.50 -2.58% 56.70 337 56.80 2 13.66
2015-09-25 1303 5647490 2136 320725820 57.00 57.50 56.20 56.70 0.00 0% 56.70 84 56.90 1 13.66
2015-09-30 1303 11101390 4649 621774176 56.70 57.50 55.50 55.60 1.10 -1.94% 55.60 2 55.70 33 13.40
2015-10-01 1303 8994415 4728 508007495 55.60 57.10 55.50 56.30 0.70 1.26% 56.30 100 56.50 3 13.57
2015-10-02 1303 7055338 3459 403319188 56.70 57.60 56.30 57.40 1.10 1.95% 57.30 12 57.40 143 13.83
2015-10-05 1303 4644131 2647 270920818 58.20 58.60 57.60 58.60 1.20 2.09% 58.50 612 58.60 188 14.12
2015-10-06 1303 6348157 3208 376090282 59.00 59.50 58.70 59.50 0.90 1.54% 59.40 2 59.50 220 14.34
2015-10-07 1303 9019031 4086 546043291 59.50 61.30 59.10 61.30 1.80 3.03% 61.20 60 61.30 264 14.77
2015-10-08 1303 7123916 3302 438380336 61.40 62.00 60.90 61.50 0.20 0.33% 61.50 328 61.60 36 14.82
2015-10-12 1303 9446753 4894 595476562 61.90 63.90 61.80 63.50 2.00 3.25% 63.30 38 63.50 120 15.30
2015-10-13 1303 8367879 4556 531389241 63.50 64.20 62.50 64.20 0.70 1.1% 64.00 1 64.20 391 15.47
2015-10-14 1303 8980012 2631 572736389 63.80 64.40 63.20 64.00 0.20 -0.31% 63.90 36 64.00 110 15.42
2015-10-15 1303 9434301 4964 616359265 64.40 66.00 64.30 65.30 1.30 2.03% 65.30 25 65.40 48 15.73
2015-10-16 1303 6041226 3495 392207727 65.20 65.20 64.70 64.90 0.40 -0.61% 64.90 111 65.00 2705 15.64
2015-10-19 1303 7650124 3753 504370711 65.40 66.20 65.40 65.90 1.00 1.54% 65.80 63 65.90 111 15.88
2015-10-20 1303 7692915 3230 507643597 66.00 66.40 65.60 66.00 0.10 0.15% 66.00 27 66.10 782 15.90
2015-10-21 1303 7702941 3788 512552773 66.50 67.20 66.10 66.60 0.60 0.91% 66.50 82 66.60 897 16.05
2015-10-22 1303 4208430 2262 276281821 66.30 66.60 65.30 65.40 1.20 -1.8% 65.40 40 65.50 80 15.76
2015-10-23 1303 6671179 3262 442807917 66.60 67.00 65.90 66.40 1.00 1.53% 66.30 30 66.40 1424 16.00
2015-10-26 1303 6013048 2466 401786075 66.60 67.80 66.40 66.70 0.30 0.45% 66.60 222 66.70 361 16.07
2015-10-27 1303 5286417 2346 350206388 66.90 67.00 65.80 66.50 0.20 -0.3% 66.40 123 66.50 2287 16.02
2015-10-28 1303 3628099 2022 239082989 66.50 66.50 65.50 65.90 0.60 -0.9% 65.80 6 65.90 358 15.88
2015-10-29 1303 5849417 2889 378598013 66.40 66.40 64.10 64.80 1.10 -1.67% 64.70 5 64.80 198 15.61
2015-10-30 1303 6224329 3063 405164117 65.10 65.70 64.40 64.70 0.10 -0.15% 64.70 423 64.90 3 15.59
2015-11-02 1303 2937167 1599 189076318 64.20 64.70 64.10 64.30 0.40 -0.62% 64.30 15 64.40 1 15.49
2015-11-03 1303 5307134 3003 348109326 64.70 66.20 64.70 65.50 1.20 1.87% 65.40 17 65.50 39 15.78
2015-11-04 1303 11745665 5212 784958838 66.00 67.50 65.60 66.60 1.10 1.68% 66.60 29 66.70 648 16.05
2015-11-05 1303 3671277 1997 241660897 66.50 66.60 65.50 65.50 1.10 -1.65% 65.50 470 65.70 95 15.78
2015-11-06 1303 7869335 3752 504631455 65.10 65.30 63.50 64.10 1.40 -2.14% 64.00 6 64.10 41 15.45
2015-11-09 1303 3655184 1817 232235726 63.50 64.40 63.20 63.30 0.80 -1.25% 63.30 48 63.40 16 15.25
2015-11-10 1303 6015202 3307 374681555 63.00 63.00 62.00 62.00 1.30 -2.05% 62.00 246 62.10 3 14.94
2015-11-11 1303 6248376 2981 384292074 61.40 62.30 60.80 61.40 0.60 -0.97% 61.40 401 61.60 1 14.48
2015-11-12 1303 3482261 1916 214797319 61.40 62.10 61.30 61.70 0.30 0.49% 61.70 296 61.80 5 14.55
2015-11-13 1303 5639914 2436 344118564 61.30 61.70 60.60 60.60 1.10 -1.78% 60.60 2 60.70 123 14.29
2015-11-16 1303 5478363 2833 329298703 60.50 60.60 59.50 60.00 0.60 -0.99% 59.90 242 60.00 44 14.15
2015-11-17 1303 3911937 2066 239971643 61.00 62.10 60.90 61.10 1.10 1.83% 61.10 4 61.20 8 14.41
2015-11-18 1303 5288004 3273 320365029 61.50 61.80 60.10 60.10 1.00 -1.64% 60.10 430 60.20 39 14.17
2015-11-19 1303 4343392 2208 264836755 60.60 61.70 60.20 61.70 1.60 2.66% 61.60 3 61.70 231 14.55
2015-11-20 1303 3099124 2063 188658977 61.50 61.50 60.50 61.10 0.60 -0.97% 61.00 11 61.10 65 14.41
2015-11-23 1303 3217781 2092 197722126 61.90 61.90 61.00 61.80 0.70 1.15% 61.70 1 61.80 199 14.58
2015-11-24 1303 5296419 1421 307519631 57.70 58.40 57.50 60.20 0.30 -2.59% 58.00 160 58.10 392 13.70
2015-11-25 1303 3964079 2502 238413486 60.30 60.60 60.00 60.30 0.10 0.17% 60.20 21 60.30 10 14.22
2015-11-26 1303 4348247 2678 266176974 60.70 61.80 60.50 60.90 0.60 1% 60.90 128 61.10 25 14.36
2015-11-27 1303 5361836 3607 321695760 61.00 61.20 59.60 59.80 1.10 -1.81% 59.80 145 59.90 1 14.10
2015-11-30 1303 21892385 6556 1274207735 58.30 58.60 57.50 58.60 1.20 -2.01% 58.50 308 58.60 116 13.82
2015-12-01 1303 9292193 5864 558983404 59.30 61.00 58.60 61.00 2.40 4.1% 60.90 16 61.00 503 14.39
2015-12-02 1303 5926359 2736 362171349 61.00 61.50 60.80 61.00 0.00 0% 61.00 15 61.10 5 14.39
2015-12-03 1303 4942111 2748 301369316 59.70 61.50 59.60 60.90 0.10 -0.16% 60.90 245 61.20 18 14.36
2015-12-04 1303 6972135 3281 419453471 60.40 60.80 59.70 59.80 1.10 -1.81% 59.80 85 59.90 1 14.10
2015-12-07 1303 5739815 3062 351817595 60.60 61.80 60.50 60.80 1.00 1.67% 60.80 186 60.90 3 14.34
2015-12-08 1303 6757581 3466 401719981 60.20 60.60 58.90 59.00 1.80 -2.96% 59.00 561 59.10 15 13.92
2015-12-09 1303 9541435 3668 558444136 58.60 59.20 58.10 58.30 0.70 -1.19% 58.30 59 58.40 6 13.75
2015-12-10 1303 10483870 4246 602203707 57.80 58.40 56.90 58.20 0.10 -0.17% 58.10 2 58.20 17 13.73
2015-12-11 1303 13163428 5700 753726574 57.70 58.50 56.80 56.80 1.40 -2.41% 56.80 286 56.90 2 13.40
2015-12-14 1303 4364897 2601 245750877 56.00 56.80 55.80 56.20 0.60 -1.06% 56.20 11 56.40 100 13.25
2015-12-15 1303 7853180 4691 454338919 58.00 58.50 57.20 57.40 1.20 2.14% 57.40 20 57.50 7 13.54
2015-12-16 1303 7594237 3907 435897914 57.40 57.90 57.00 57.40 0.00 0% 57.40 978 57.50 77 13.54
2015-12-17 1303 5224039 2647 303719449 58.00 58.40 57.50 58.40 1.00 1.74% 58.30 3 58.40 230 13.77
2015-12-18 1303 5296419 1421 307519631 57.70 58.40 57.50 58.10 0.30 -0.51% 58.00 160 58.10 392 13.70
2015-12-21 1303 2599713 1307 150276354 57.20 58.20 57.10 58.20 0.10 0.17% 58.10 2 58.20 45 13.73
2015-12-22 1303 3252130 1630 189636565 58.20 58.60 58.00 58.60 0.40 0.69% 58.30 7 58.60 53 13.82
2015-12-23 1303 2603472 1382 152314544 58.70 58.80 58.20 58.60 0.00 0% 58.30 3 58.60 53 13.82
2015-12-24 1303 5950711 1748 348531138 59.00 59.00 58.00 58.00 0.60 -1.02% 58.00 361 58.10 1 13.68
2015-12-25 1303 2687982 1263 157812831 58.50 58.90 58.40 58.80 0.80 1.38% 58.70 189 58.80 70 13.87
2015-12-28 1303 3896733 1832 228780594 59.00 59.00 58.20 58.70 0.10 -0.17% 58.70 79 58.80 12 13.84
2015-12-29 1303 2700581 1267 157975079 58.50 58.80 58.30 58.50 0.20 -0.34% 58.50 214 58.70 25 13.80
2015-12-30 1303 4469929 1325 261998812 58.80 59.00 58.10 59.00 0.50 0.85% 58.50 17 59.00 332 13.92
2015-12-31 1303 10629108 2833 633370788 58.30 61.00 57.60 61.00 2.00 3.39% 60.50 20 61.00 87 14.39