南亞科(2408)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　　　　86.60
0
0%		82.60
-4
-4.62%		80.60
-2
-2.42%		81.80
1.2
1.49%		81.00
-0.8
-0.98%		 　78.80
-2.2
-2.72%		76.20
-2.6
-3.3%		77.30
1.1
1.44%		76.10
-1.2
-1.55%		75.20
-0.9
-1.18%		 　71.80
-3.4
-4.52%		76.80
5
6.96%		76.90
0.1
0.13%		79.70
2.8
3.64%		79.00
-0.7
-0.88%		 　79.30
0.3
0.38%		79.80
0.5
0.63%		77.10
-2.7
-3.38%		77.40
0.3
0.39%		76.30
-1.1
-1.42%		 78.15
2 月　75.30
-1
-1.31%		75.80
0.5
0.66%		77.30
1.5
1.98%		79.50
2.2
2.85%		79.00
-0.5
-0.63%		 　79.00
0
0%		78.40
-0.6
-0.76%		77.70
-0.7
-0.89%		78.00
0.3
0.39%		77.80
-0.2
-0.26%		 　　　　　　　　　77.70
-0.1
-0.13%		79.20
1.5
1.93%		78.40
-0.8
-1.01%		 78.07
3 月　78.30
-0.1
-0.13%		79.50
1.2
1.53%		78.60
-0.9
-1.13%		79.50
0.9
1.15%		78.90
-0.6
-0.75%		 　77.60
-1.3
-1.65%		76.90
-0.7
-0.9%		77.70
0.8
1.04%		79.50
1.8
2.32%		78.30
-1.2
-1.51%		 　77.60
-0.7
-0.89%		76.90
-0.7
-0.9%		78.40
1.5
1.95%		78.20
-0.2
-0.26%		78.30
0.1
0.13%		 　78.50
0.2
0.26%		79.10
0.6
0.76%		78.50
-0.6
-0.76%		78.70
0.2
0.25%		78.20
-0.5
-0.64%		 　78.10
-0.1
-0.13%		79.00
0.9
1.15%		78.31
4 月78.30
-0.7
-0.89%		77.90
-0.4
-0.51%		 　　　77.00
-0.9
-1.16%		71.70
-5.3
-6.88%		68.90
-2.8
-3.91%		69.90
1
1.45%		 　72.70
2.8
4.01%		72.30
-0.4
-0.55%		70.70
-1.6
-2.21%		70.20
-0.5
-0.71%		70.00
-0.2
-0.28%		 　70.40
0.4
0.57%		70.50
0.1
0.14%		73.30
2.8
3.97%		74.20
0.9
1.23%		72.70
-1.5
-2.02%		 　72.80
0.1
0.14%		71.40
-1.4
-1.92%		66.90
-4.5
-6.3%		68.60
1.7
2.54%		 72.06
5 月　　　68.20
-0.4
-0.58%		64.40
-3.8
-5.57%		65.60
1.2
1.86%		63.20
-2.4
-3.66%		62.10
-1.1
-1.74%		 　59.00
-3.1
-4.99%		62.50
3.5
5.93%		62.40
-0.1
-0.16%		62.20
-0.2
-0.32%		61.60
-0.6
-0.96%		 　58.80
-2.8
-4.55%		61.70
2.9
4.93%		64.20
2.5
4.05%		65.20
1
1.56%		68.30
3.1
4.75%		 　66.60
-1.7
-2.49%		67.70
1.1
1.65%		67.90
0.2
0.3%		67.00
-0.9
-1.33%		67.00
0
0%		 64.02
6 月65.20
-1.8
-2.69%		65.60
0.4
0.61%		67.00
1.4
2.13%		65.30
-1.7
-2.54%		64.00
-1.3
-1.99%		 　64.20
0.2
0.31%		61.30
-2.9
-4.52%		64.30
3
4.89%		64.30
0
0%		63.00
-1.3
-2.02%		 　62.90
-0.1
-0.16%		60.40
-2.5
-3.97%		58.60
-1.8
-2.98%		59.20
0.6
1.02%		 　　58.50
-0.7
-1.18%		58.30
-0.2
-0.34%		56.90
-1.4
-2.4%		56.80
-0.1
-0.18%		57.40
0.6
1.06%		 　51.70
-5.7
-9.93%		51.70
0
0%		 60.21
7 月51.50
-0.2
-0.39%		50.50
-1
-1.94%		49.75
-0.75
-1.49%		 　44.90
-4.85
-9.75%		42.35
-2.55
-5.68%		41.70
-0.65
-1.53%		37.60
-4.1
-9.83%		 　　37.75
0.15
0.4%		40.80
3.05
8.08%		36.80
-4
-9.8%		36.35
-0.45
-1.22%		36.00
-0.35
-0.96%		 　35.05
-0.95
-2.64%		37.70
2.65
7.56%		36.55
-1.15
-3.05%		33.95
-2.6
-7.11%		34.60
0.65
1.91%		 　31.15
-3.45
-9.97%		33.15
2
6.42%		33.10
-0.05
-0.15%		33.70
0.6
1.81%		34.25
0.55
1.63%		38.39
8 月 　34.95
0.7
2.04%		31.95
-3
-8.58%		33.50
1.55
4.85%		33.00
-0.5
-1.49%		33.40
0.4
1.21%		 　35.40
2
5.99%		34.80
-0.6
-1.69%		36.25
1.45
4.17%		39.85
3.6
9.93%		41.25
1.4
3.51%		 　37.65
-3.6
-8.73%		38.90
1.25
3.32%		37.15
-1.75
-4.5%		38.80
1.65
4.44%		39.00
0.2
0.52%		 　39.90
0.9
2.31%		39.85
-0.05
-0.13%		38.05
-1.8
-4.52%		37.70
-0.35
-0.92%		40.00
2.3
6.1%		 40.15
0.15
0.38%		37.4
9 月40.30
0.15
0.37%		41.90
1.6
3.97%		44.20
2.3
5.49%		41.85
-2.35
-5.32%		 　42.15
0.3
0.72%		43.00
0.85
2.02%		44.45
1.45
3.37%		44.10
-0.35
-0.79%		43.40
-0.7
-1.59%		 　42.10
-1.3
-3%		42.95
0.85
2.02%		42.55
-0.4
-0.93%		42.70
0.15
0.35%		43.15
0.45
1.05%		 　42.25
-0.9
-2.09%		42.15
-0.1
-0.24%		39.45
-2.7
-6.41%		37.00
-2.45
-6.21%		37.70
0.7
1.89%		 　　　36.50
-1.2
-3.18%		 41.36
10 月37.20
0.7
1.92%		37.00
-0.2
-0.54%		 　38.65
1.65
4.46%		37.30
-1.35
-3.49%		40.00
2.7
7.24%		38.05
-1.95
-4.88%		 　　40.00
1.95
5.12%		39.65
-0.35
-0.88%		40.50
0.85
2.14%		40.75
0.25
0.62%		41.50
0.75
1.84%		 　41.50
0
0%		41.50
0
0%		38.95
-2.55
-6.14%		39.40
0.45
1.16%		39.30
-0.1
-0.25%		 　40.20
0.9
2.29%		40.90
0.7
1.74%		40.25
-0.65
-1.59%		39.55
-0.7
-1.74%		40.05
0.5
1.26%		 39.69
11 月　39.45
-0.6
-1.5%		40.00
0.55
1.39%		41.35
1.35
3.38%		40.85
-0.5
-1.21%		39.70
-1.15
-2.82%		 　39.15
-0.55
-1.39%		39.00
-0.15
-0.38%		38.05
-0.95
-2.44%		38.35
0.3
0.79%		37.50
-0.85
-2.22%		 　37.55
0.05
0.13%		37.70
0.15
0.4%		37.45
-0.25
-0.66%		37.95
0.5
1.34%		37.30
-0.65
-1.71%		 　36.40
-0.9
-2.41%		36.80
0.4
1.1%		36.50
-0.3
-0.82%		38.60
2.1
5.75%		39.20
0.6
1.55%		 　42.75
3.55
9.06%		 38.81
12 月41.70
-1.05
-2.46%		41.00
-0.7
-1.68%		42.50
1.5
3.66%		41.45
-1.05
-2.47%		 　40.70
-0.75
-1.81%		39.00
-1.7
-4.18%		38.65
-0.35
-0.9%		38.45
-0.2
-0.52%		38.00
-0.45
-1.17%		 　38.65
0.65
1.71%		42.50
3.85
9.96%		43.80
1.3
3.06%		48.15
4.35
9.93%		52.90
4.75
9.87%		 　57.50
4.6
8.7%		51.80
-5.7
-9.91%		49.50
-2.3
-4.44%		47.70
-1.8
-3.64%		50.80
3.1
6.5%		 　49.60
-1.2
-2.36%		46.60
-3
-6.05%		46.55
-0.05
-0.11%		45.70
-0.85
-1.83%		45.17

說明:最高漲幅:9.96%最低跌幅:-9.97% 最高價:86.60最低價:31.15平均價:55.26,灰色底表示週末,漲125天(160.45)元,跌169天(-228.75)元,平盤9天
10%=4,9%=4,8%=2,7%=3,6%=6,5%=7,4%=12,3%=6,2%=29,1%=27,0%=34,-0%=2,-1%=3,-2%=6,-3%=7,-4%=9,-5%=12,-6%=18,-7%=27,-8%=38,-9%=47,

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 2408 16911465 7267 1427536792 81.60 86.60 80.90 86.60 5.60 0% 86.60 7100 0.00 0 8.82
2015-01-06 2408 27721875 13203 2147483647 86.40 89.30 82.10 82.60 4.00 -4.62% 82.60 71 82.70 9 8.41
2015-01-07 2408 12483512 5454 1010448784 81.80 82.50 80.00 80.60 2.00 -2.42% 80.60 100 80.90 1 8.21
2015-01-08 2408 8208941 4260 675532868 80.70 83.30 80.70 81.80 1.20 1.49% 81.80 71 82.00 8 8.33
2015-01-09 2408 9031909 4424 746646529 83.80 83.90 81.00 81.00 0.80 -0.98% 81.00 27 81.20 32 8.25
2015-01-12 2408 8354369 3598 666764844 81.10 81.60 78.30 78.80 2.20 -2.72% 78.80 22 78.90 13 8.02
2015-01-13 2408 9783204 4230 753368217 77.30 78.50 76.20 76.20 2.60 -3.3% 76.20 135 76.40 3 7.76
2015-01-14 2408 8711711 4669 656027621 75.60 77.50 74.10 77.30 1.10 1.44% 77.20 31 77.30 127 7.87
2015-01-15 2408 4041655 2355 310224019 77.00 77.50 75.80 76.10 1.20 -1.55% 76.10 7 76.40 5 7.75
2015-01-16 2408 4220030 2440 318102335 75.80 76.10 74.50 75.20 0.90 -1.18% 75.20 24 75.30 13 7.66
2015-01-19 2408 6794959 3551 494921825 75.10 75.20 70.50 71.80 3.40 -4.52% 71.50 13 71.80 32 7.31
2015-01-20 2408 8027400 4184 604812869 71.80 76.80 71.80 76.80 5.00 6.96% 76.80 2951 0.00 0 7.82
2015-01-21 2408 11702813 5892 914137169 78.10 79.60 76.90 76.90 0.10 0.13% 76.90 13 77.00 4 7.83
2015-01-22 2408 9788892 4622 776561886 78.50 80.40 77.40 79.70 2.80 3.64% 79.60 3 79.70 52 8.12
2015-01-23 2408 6197636 3362 495206880 80.70 81.40 79.00 79.00 0.70 -0.88% 79.00 192 79.10 7 8.04
2015-01-26 2408 3767387 1862 299695616 79.00 80.40 79.00 79.30 0.30 0.38% 79.30 25 79.50 1 8.08
2015-01-27 2408 5002541 2471 399587187 80.40 80.90 79.00 79.80 0.50 0.63% 79.60 6 79.80 91 8.13
2015-01-28 2408 11748604 5589 916329398 79.80 80.30 77.00 77.10 2.70 -3.38% 77.10 65 77.20 8 7.85
2015-01-29 2408 5327301 3193 411332672 76.50 78.30 75.90 77.40 0.30 0.39% 77.30 16 77.40 44 7.88
2015-01-30 2408 3615405 1961 277376785 78.10 78.20 75.80 76.30 1.10 -1.42% 76.20 2 76.30 24 7.77
2015-02-02 2408 2936169 1727 221583303 75.90 76.60 74.50 75.30 1.00 -1.31% 75.30 105 75.40 40 7.67
2015-02-03 2408 3364927 2021 254657647 75.20 76.50 74.70 75.80 0.50 0.66% 75.70 31 75.80 69 7.72
2015-02-04 2408 3575078 1964 276168696 76.50 78.10 76.50 77.30 1.50 1.98% 77.20 7 77.30 8 7.87
2015-02-05 2408 12967224 5757 1029123186 78.80 80.20 78.50 79.50 2.20 2.85% 79.40 61 79.50 150 8.10
2015-02-06 2408 4963229 2750 394885238 80.50 80.80 79.00 79.00 0.50 -0.63% 79.00 742 79.10 3 8.04
2015-02-09 2408 2518978 1443 197863438 78.80 79.30 78.00 79.00 0.00 0% 79.00 137 79.10 18 8.04
2015-02-10 2408 2599482 1737 205055070 79.40 79.60 78.20 78.40 0.60 -0.76% 78.40 23 78.50 1 7.98
2015-02-11 2408 3948136 2228 308840132 79.90 80.00 76.90 77.70 0.70 -0.89% 77.70 1 77.80 30 7.91
2015-02-12 2408 2254291 1601 175485043 77.50 78.40 77.20 78.00 0.30 0.39% 78.00 1 78.10 1 7.94
2015-02-13 2408 1602640 1170 125328597 78.80 78.80 77.70 77.80 0.20 -0.26% 77.70 30 77.80 10 7.92
2015-02-24 2408 1784279 1191 139161207 78.90 78.90 77.50 77.70 0.10 -0.13% 77.60 28 77.80 4 7.91
2015-02-25 2408 6191511 3307 493283069 78.60 80.40 78.50 79.20 1.50 1.93% 79.20 40 79.40 11 8.07
2015-02-26 2408 3258544 2002 253819844 78.20 78.50 77.10 78.40 0.80 -1.01% 78.30 1 78.40 76 7.98
2015-03-02 2408 1463078 1180 114010356 78.40 78.60 77.40 78.30 0.10 -0.13% 78.10 3 78.40 39 7.97
2015-03-03 2408 3741402 2089 296028316 78.60 79.80 78.10 79.50 1.20 1.53% 79.40 1 79.50 39 8.10
2015-03-04 2408 1934305 1216 152044890 78.90 79.20 78.10 78.60 0.90 -1.13% 78.60 126 78.70 11 8.00
2015-03-05 2408 6742830 3558 538040171 79.20 80.50 78.80 79.50 0.90 1.15% 79.50 11 79.70 13 8.10
2015-03-06 2408 2539367 1538 200940691 79.80 80.00 78.60 78.90 0.60 -0.75% 78.90 17 79.00 6 8.03
2015-03-09 2408 3016720 1763 235798549 78.90 79.50 77.50 77.60 1.30 -1.65% 77.60 90 77.80 5 7.90
2015-03-10 2408 2608094 1649 201311903 77.70 78.20 76.60 76.90 0.70 -0.9% 76.90 41 77.00 8 7.83
2015-03-11 2408 2453678 1656 188677457 75.70 77.70 75.60 77.70 0.80 1.04% 77.60 2 77.70 134 7.91
2015-03-12 2408 5257333 2792 414713889 77.80 79.90 77.20 79.50 1.80 2.32% 79.50 9 79.60 32 8.10
2015-03-13 2408 8458915 4474 674796408 80.80 81.30 78.30 78.30 1.20 -1.51% 78.30 14 78.60 37 6.71
2015-03-16 2408 3081754 1846 240796407 78.70 79.10 77.60 77.60 0.70 -0.89% 77.60 104 77.90 7 6.65
2015-03-17 2408 3665475 2139 283853896 78.50 78.50 76.80 76.90 0.70 -0.9% 76.90 31 77.00 1 6.59
2015-03-18 2408 4265531 2306 332013854 77.00 78.40 76.90 78.40 1.50 1.95% 78.00 1 78.40 90 6.72
2015-03-19 2408 4031155 2381 316669086 78.80 79.30 78.10 78.20 0.20 -0.26% 78.10 80 78.20 6 6.70
2015-03-20 2408 9798409 2131 765718902 78.60 78.80 77.40 78.30 0.10 0.13% 78.30 487 78.40 37 6.71
2015-03-23 2408 3456516 1895 273609192 79.50 79.70 78.50 78.50 0.20 0.26% 78.50 113 78.60 5 6.73
2015-03-24 2408 1870073 1209 147315267 78.80 79.20 78.30 79.10 0.60 0.76% 79.00 27 79.10 81 6.78
2015-03-25 2408 2502849 1310 196035496 79.10 79.10 77.80 78.50 0.60 -0.76% 78.40 4 78.50 11 6.73
2015-03-26 2408 1950446 1238 153161211 78.00 79.00 77.60 78.70 0.20 0.25% 78.60 6 78.70 14 6.74
2015-03-27 2408 4088139 2165 318151813 79.00 79.30 76.10 78.20 0.50 -0.64% 78.10 8 78.20 44 6.70
2015-03-30 2408 2801806 1647 220190268 78.70 79.20 77.60 78.10 0.10 -0.13% 78.10 46 78.30 5 6.69
2015-03-31 2408 2505909 1231 196867920 78.90 79.00 78.00 79.00 0.90 1.15% 78.80 70 79.00 39 6.77
2015-04-01 2408 1359799 850 106772529 79.00 79.00 78.20 78.30 0.70 -0.89% 78.30 3 78.50 5 6.71
2015-04-02 2408 2472703 1406 194572669 79.20 79.60 77.90 77.90 0.40 -0.51% 77.90 117 78.00 15 6.68
2015-04-07 2408 2329351 1339 180071070 77.80 78.30 77.00 77.00 0.90 -1.16% 77.00 7 77.20 10 6.60
2015-04-08 2408 6348774 3648 462652954 76.90 76.90 71.70 71.70 5.30 -6.88% 0.00 0 71.70 1335 6.14
2015-04-09 2408 5601455 3607 396652273 71.70 72.40 68.90 68.90 2.80 -3.91% 68.80 134 69.00 22 5.90
2015-04-10 2408 2936408 1942 205663750 69.90 71.00 69.50 69.90 1.00 1.45% 69.80 8 70.00 38 5.99
2015-04-13 2408 3567501 2458 256858640 70.50 73.30 70.30 72.70 2.80 4.01% 72.60 42 72.70 26 6.23
2015-04-14 2408 2550526 1557 184789072 72.70 73.10 71.80 72.30 0.40 -0.55% 72.30 83 72.50 2 6.20
2015-04-15 2408 2015783 1426 144700737 72.50 73.20 70.70 70.70 1.60 -2.21% 70.70 3 70.80 3 6.06
2015-04-16 2408 2329557 1411 164579390 70.90 71.50 69.90 70.20 0.50 -0.71% 70.20 5 70.40 8 6.02
2015-04-17 2408 1676525 1290 117320874 70.20 70.50 69.70 70.00 0.20 -0.28% 70.00 1 70.10 1 6.00
2015-04-20 2408 2141082 1595 151332039 70.70 71.40 70.00 70.40 0.40 0.57% 70.20 5 70.40 49 6.03
2015-04-21 2408 1765607 1223 125149817 70.80 71.20 70.50 70.50 0.10 0.14% 70.50 20 70.60 1 6.04
2015-04-22 2408 3140707 2019 227449911 71.30 73.50 70.60 73.30 2.80 3.97% 73.10 8 73.30 4 6.28
2015-04-23 2408 4388756 2416 323480763 73.90 74.60 72.70 74.20 0.90 1.23% 74.20 5 74.30 88 6.36
2015-04-24 2408 3054372 2237 223359284 73.90 74.00 72.50 72.70 1.50 -2.02% 72.70 48 72.80 8 6.23
2015-04-27 2408 1848252 1400 135045512 72.70 73.70 72.50 72.80 0.10 0.14% 72.70 1 72.80 15 6.24
2015-04-28 2408 2115955 1491 151172984 72.80 72.90 70.60 71.40 1.40 -1.92% 71.30 31 71.40 31 6.12
2015-04-29 2408 7050685 3755 473043124 68.90 68.90 66.50 66.90 4.50 -6.3% 66.90 35 67.00 68 5.73
2015-04-30 2408 2679482 1877 182502649 67.50 68.60 67.50 68.60 1.70 2.54% 68.50 48 68.60 11 5.88
2015-05-04 2408 1651200 1069 113088743 69.10 69.10 67.80 68.20 0.40 -0.58% 68.00 7 68.20 8 5.84
2015-05-05 2408 5079404 2729 329774377 67.00 68.00 63.60 64.40 3.80 -5.57% 64.30 52 64.40 32 5.52
2015-05-06 2408 4465148 2736 289143475 64.00 66.00 63.50 65.60 1.20 1.86% 65.50 21 65.60 4 5.62
2015-05-07 2408 3412379 2155 217592296 64.70 64.70 62.80 63.20 2.40 -3.66% 63.20 75 63.30 5 5.42
2015-05-08 2408 3345716 2247 208481339 62.80 63.60 61.60 62.10 1.10 -1.74% 62.10 24 62.20 9 5.32
2015-05-11 2408 4201341 2379 252054219 63.10 63.40 58.20 59.00 3.10 -4.99% 58.90 47 59.00 18 5.06
2015-05-12 2408 6946415 4298 423204233 59.30 63.00 58.60 62.50 3.50 5.93% 62.50 57 62.60 122 5.34
2015-05-13 2408 6600758 3652 408735285 60.60 63.40 60.40 62.40 0.10 -0.16% 62.40 11 62.50 3 5.33
2015-05-14 2408 3210058 1791 201483296 63.50 63.50 62.20 62.20 0.20 -0.32% 62.20 112 62.30 1 5.32
2015-05-15 2408 1509632 1119 93480465 62.20 62.60 61.50 61.60 0.60 -0.96% 61.60 27 61.70 35 5.26
2015-05-18 2408 3518594 2192 209057845 61.50 61.50 58.00 58.80 2.80 -4.55% 58.80 382 59.00 18 5.03
2015-05-19 2408 3125285 1949 189168008 58.90 61.70 58.90 61.70 2.90 4.93% 61.60 5 61.70 41 5.27
2015-05-20 2408 9317748 4382 597111672 64.00 65.10 62.90 64.20 2.50 4.05% 64.20 27 64.30 4 5.49
2015-05-21 2408 5539403 3020 359075753 63.70 66.00 63.00 65.20 1.00 1.56% 65.10 44 65.20 3 5.57
2015-05-22 2408 8493233 4240 579789456 66.00 69.60 65.80 68.30 3.10 4.75% 68.20 15 68.30 6 5.84
2015-05-25 2408 4391540 2516 295494498 66.90 68.10 66.50 66.60 1.70 -2.49% 66.50 75 66.60 13 5.69
2015-05-26 2408 3606569 2057 243332648 67.10 68.20 66.30 67.70 1.10 1.65% 67.70 57 67.80 20 5.79
2015-05-27 2408 3532212 1738 239354032 67.30 68.50 66.80 67.90 0.20 0.3% 67.90 4 68.00 55 5.80
2015-05-28 2408 6601077 3360 454146929 69.30 70.30 67.00 67.00 0.90 -1.33% 67.00 164 67.20 1 5.73
2015-05-29 2408 2814249 1586 188163483 67.60 67.80 66.50 67.00 0.00 0% 66.90 82 67.00 101 5.73
2015-06-01 2408 4290877 1851 279046807 66.40 66.40 64.00 65.20 1.80 -2.69% 65.20 1 65.30 112 5.57
2015-06-02 2408 2775015 1483 183734174 65.30 67.30 65.30 65.60 0.40 0.61% 65.60 251 65.70 3 5.61
2015-06-03 2408 5542409 2664 365710558 65.60 67.70 63.90 67.00 1.40 2.13% 67.00 17 67.10 14 5.73
2015-06-04 2408 3201839 1671 210125135 66.50 66.90 64.50 65.30 1.70 -2.54% 65.30 64 65.40 3 5.58
2015-06-05 2408 4093367 1940 261981988 64.00 64.70 63.20 64.00 1.30 -1.99% 64.00 92 64.10 33 5.47
2015-06-08 2408 1966469 1185 126254516 64.00 65.20 62.50 64.20 0.20 0.31% 64.10 118 64.20 11 5.49
2015-06-09 2408 1970948 1266 123085905 62.90 64.10 61.30 61.30 2.90 -4.52% 61.30 71 61.60 6 5.24
2015-06-10 2408 2457869 1337 155910516 61.90 64.30 61.90 64.30 3.00 4.89% 64.30 1 64.40 43 5.50
2015-06-11 2408 2800802 1386 180455493 64.90 64.90 63.80 64.30 0.00 0% 64.30 2 64.40 3 5.50
2015-06-12 2408 1453164 735 92196732 64.60 64.70 62.70 63.00 1.30 -2.02% 62.90 10 63.00 369 5.38
2015-06-15 2408 984248 702 61952282 63.50 63.50 62.30 62.90 0.10 -0.16% 62.90 1 63.00 14 5.38
2015-06-16 2408 3367991 1608 204850547 61.80 62.30 60.00 60.40 2.50 -3.97% 60.40 1 60.50 10 5.16
2015-06-17 2408 3585325 2140 212033004 60.40 60.50 57.80 58.60 1.80 -2.98% 58.50 8 58.60 21 5.01
2015-06-18 2408 1828287 925 108540498 58.60 60.00 58.60 59.20 0.60 1.02% 59.20 13 59.30 2 5.06
2015-06-22 2408 2703231 1415 158669426 59.80 59.90 58.00 58.50 0.70 -1.18% 58.40 6 58.50 6 5.00
2015-06-23 2408 1725676 967 101688908 59.00 59.50 58.30 58.30 0.20 -0.34% 58.30 132 58.40 3 4.98
2015-06-24 2408 3362902 1915 190884539 58.30 58.70 55.60 56.90 1.40 -2.4% 56.80 9 56.90 3 4.86
2015-06-25 2408 2061068 1329 116568330 57.00 57.70 55.80 56.80 0.10 -0.18% 56.80 5 56.90 23 4.85
2015-06-26 2408 3263501 1696 186565786 55.50 57.90 55.50 57.40 0.60 1.06% 57.40 30 57.50 31 4.91
2015-06-29 2408 7192636 2988 378589698 55.20 55.20 51.70 51.70 5.70 -9.93% 0.00 0 51.70 222 4.42
2015-06-30 2408 3869376 2096 199723419 51.20 52.10 50.90 51.70 0.00 0% 51.60 124 51.70 89 4.42
2015-07-01 2408 3176368 1978 164307204 52.10 52.50 51.30 51.50 0.20 -0.39% 51.40 120 51.50 1 4.40
2015-07-02 2408 4591908 2587 236809646 51.90 52.60 50.50 50.50 1.00 -1.94% 50.50 150 50.70 3 4.32
2015-07-03 2408 4245663 2097 212696506 51.20 51.20 49.60 49.75 0.75 -1.49% 49.75 10 49.80 17 4.25
2015-07-06 2408 5096189 2768 238126322 49.65 50.00 44.85 44.90 4.85 -9.75% 44.90 20 44.95 9 3.84
2015-07-07 2408 9492626 5044 405770528 45.60 46.20 40.45 42.35 2.55 -5.68% 42.30 12 42.35 1 3.62
2015-07-08 2408 7402366 3860 308517382 42.55 42.90 40.85 41.70 0.65 -1.53% 41.65 6 41.70 3 3.56
2015-07-09 2408 6646042 2991 253015046 39.05 39.30 36.50 37.60 0.00 -9.83% 37.60 87 37.65 1 3.21
2015-07-13 2408 4127174 2098 157602537 38.50 38.90 37.60 37.75 0.15 0.4% 37.75 78 38.00 17 3.23
2015-07-14 2408 11319502 5041 458456914 38.20 41.40 38.20 40.80 3.05 8.08% 40.75 2 40.80 19 3.49
2015-07-15 2408 10354412 5176 395990501 40.80 40.80 36.80 36.80 4.00 -9.8% 36.80 35 36.90 24 3.15
2015-07-16 2408 9834173 5238 353943669 36.80 37.30 34.80 36.35 0.45 -1.22% 36.35 7 36.40 13 3.11
2015-07-17 2408 4147562 2243 151747182 36.90 37.25 36.00 36.00 0.35 -0.96% 36.00 122 36.20 2 3.08
2015-07-20 2408 3096152 1725 110524232 36.40 36.60 34.90 35.05 0.95 -2.64% 35.05 7 35.10 25 3.00
2015-07-21 2408 8207068 3968 298849345 35.05 38.50 35.00 37.70 2.65 7.56% 37.70 29 37.75 3 3.22
2015-07-22 2408 6609203 3715 240816515 36.65 37.00 35.80 36.55 1.15 -3.05% 36.55 9 36.60 11 3.12
2015-07-23 2408 8614327 4226 300329468 35.80 36.20 33.20 33.95 2.60 -7.11% 33.95 51 34.00 16 2.90
2015-07-24 2408 4615587 2238 160971907 34.35 35.30 34.35 34.60 0.65 1.91% 34.60 32 34.65 4 2.96
2015-07-27 2408 6042440 2941 196427143 34.00 34.20 31.15 31.15 3.45 -9.97% 31.15 49 31.30 1 2.66
2015-07-28 2408 6860346 3386 224907818 31.20 33.85 31.20 33.15 2.00 6.42% 33.15 119 33.20 22 2.83
2015-07-29 2408 6553857 3321 220527857 34.00 34.45 33.10 33.10 0.05 -0.15% 33.10 18 33.20 2 2.83
2015-07-30 2408 4698587 2073 157899460 33.30 33.95 33.30 33.70 0.60 1.81% 33.65 3 33.70 16 2.88
2015-07-31 2408 5603669 2869 186512155 33.90 34.25 32.40 34.25 0.55 1.63% 34.00 12 34.30 46 2.93
2015-08-03 2408 8093919 3581 287770560 36.35 36.50 34.95 34.95 0.70 2.04% 34.95 3 35.00 17 2.99
2015-08-04 2408 6183501 3329 205689982 35.00 35.10 31.95 31.95 3.00 -8.58% 31.95 161 32.00 26 2.73
2015-08-05 2408 4626788 2414 153270739 32.60 33.65 32.20 33.50 1.55 4.85% 33.45 22 33.50 4 2.86
2015-08-06 2408 4342551 2374 142600433 32.90 33.50 32.00 33.00 0.50 -1.49% 33.00 386 33.15 4 2.82
2015-08-07 2408 2048737 1263 67875010 33.00 33.60 32.45 33.40 0.40 1.21% 33.40 20 33.45 1 2.85
2015-08-10 2408 3702447 1877 129580520 33.00 36.40 32.80 35.40 2.00 5.99% 35.40 22 35.45 14 3.03
2015-08-11 2408 4839269 2498 170012505 35.95 36.20 34.15 34.80 0.60 -1.69% 34.80 126 34.90 7 3.18
2015-08-12 2408 6424686 3014 229486846 34.50 36.45 34.20 36.25 1.45 4.17% 36.15 11 36.25 2 3.31
2015-08-13 2408 9611519 4790 366589016 36.90 39.85 36.40 39.85 3.60 9.93% 39.85 123 0.00 0 3.64
2015-08-14 2408 11752644 5814 476958200 39.50 42.35 38.90 41.25 1.40 3.51% 41.20 6 41.25 8 3.77
2015-08-17 2408 8299679 4159 325423897 40.05 41.00 37.20 37.65 3.60 -8.73% 37.65 74 37.80 98 3.44
2015-08-18 2408 6286546 3402 243066620 38.20 39.30 37.80 38.90 1.25 3.32% 38.85 16 38.90 13 3.56
2015-08-19 2408 7227888 3657 270342663 37.90 38.30 36.30 37.15 1.75 -4.5% 37.15 1 37.20 9 3.40
2015-08-20 2408 5031677 2591 191951054 36.95 38.80 36.80 38.80 1.65 4.44% 38.80 238 38.85 5 3.55
2015-08-21 2408 12649806 6088 502750484 38.55 40.70 38.15 39.00 0.20 0.52% 39.00 285 39.10 5 3.56
2015-08-24 2408 16641857 8029 665784531 41.00 41.70 38.80 39.90 0.90 2.31% 39.85 28 39.90 51 3.65
2015-08-25 2408 10496417 5308 416479348 39.90 40.45 38.30 39.85 0.05 -0.13% 39.80 341 39.85 4 3.64
2015-08-26 2408 9280058 5254 356506697 39.90 39.90 37.50 38.05 1.80 -4.52% 38.05 1 38.10 31 3.48
2015-08-27 2408 6362372 2984 242890286 38.50 38.85 37.70 37.70 0.35 -0.92% 37.65 28 37.70 32 3.45
2015-08-28 2408 12594330 5684 503317316 39.15 41.30 38.95 40.00 2.30 6.1% 40.00 82 40.05 20 3.66
2015-08-31 2408 10907886 5777 445807908 40.05 41.85 39.70 40.15 0.15 0.37% 40.15 150 40.20 1 3.67
2015-09-01 2408 6690553 3842 272213474 40.65 41.65 40.05 40.30 0.15 0.37% 40.25 15 40.30 1 3.68
2015-09-02 2408 9937280 5153 411407769 39.80 42.70 39.50 41.90 1.60 3.97% 41.90 78 41.95 6 3.83
2015-09-03 2408 15049163 6970 673770583 44.60 45.55 44.00 44.20 2.30 5.49% 44.15 41 44.20 15 4.04
2015-09-04 2408 9962833 5071 432907133 44.30 45.15 41.85 41.85 2.35 -5.32% 41.85 52 41.90 3 3.83
2015-09-07 2408 5683095 2896 240082499 41.85 42.85 41.55 42.15 0.30 0.72% 42.15 9 42.20 19 3.85
2015-09-08 2408 4180123 1955 177153268 42.50 43.00 41.70 43.00 0.85 2.02% 42.90 9 43.00 68 3.93
2015-09-09 2408 7854293 3616 351239158 44.70 45.30 44.25 44.45 1.45 3.37% 44.40 15 44.45 2 4.06
2015-09-10 2408 3833692 1985 169401698 43.60 44.70 43.60 44.10 0.35 -0.79% 44.10 25 44.15 1 4.03
2015-09-11 2408 3632250 1813 158005428 44.10 44.30 42.80 43.40 0.70 -1.59% 43.40 22 43.50 11 3.97
2015-09-14 2408 3510405 1763 149596907 43.70 43.70 42.05 42.10 1.30 -3% 42.10 20 42.15 5 3.85
2015-09-15 2408 4096429 2157 174907284 42.15 43.15 42.15 42.95 0.85 2.02% 42.95 34 43.00 56 3.93
2015-09-16 2408 3843205 1955 165564678 43.50 43.75 42.55 42.55 0.40 -0.93% 42.55 47 42.60 3 3.89
2015-09-17 2408 2975552 1398 127809315 43.00 43.25 42.70 42.70 0.15 0.35% 42.65 41 42.70 1 3.90
2015-09-18 2408 3428875 1798 148432722 43.10 43.85 42.50 43.15 0.45 1.05% 43.15 18 43.20 62 3.94
2015-09-21 2408 2842219 1499 119951546 42.60 42.65 42.05 42.25 0.90 -2.09% 42.20 1 42.25 4 3.86
2015-09-22 2408 1942950 1063 82275539 42.60 42.70 42.15 42.15 0.10 -0.24% 42.15 37 42.20 1 3.85
2015-09-23 2408 5953433 3118 239447037 41.75 41.75 39.10 39.45 2.70 -6.41% 39.45 74 39.55 4 3.61
2015-09-24 2408 8146642 3483 309522312 39.40 39.70 37.00 37.00 2.45 -6.21% 37.00 11 37.25 1 3.38
2015-09-25 2408 5452000 2600 201215987 36.20 37.80 36.10 37.70 0.70 1.89% 37.60 1 37.70 20 3.45
2015-09-30 2408 4233788 2172 154994067 36.90 37.15 36.25 36.50 1.20 -3.18% 36.50 331 36.55 5 3.34
2015-10-01 2408 5662701 2529 210787565 37.45 37.50 36.85 37.20 0.70 1.92% 37.20 58 37.25 6 3.40
2015-10-02 2408 5537460 2550 206055320 37.20 37.60 36.75 37.00 0.20 -0.54% 37.00 158 37.10 30 3.38
2015-10-05 2408 9536014 4642 371086882 38.25 39.70 38.25 38.65 1.65 4.46% 38.65 5 38.70 15 3.53
2015-10-06 2408 8789249 4080 330935562 39.25 39.25 36.55 37.30 1.35 -3.49% 37.30 7 37.40 21 3.41
2015-10-07 2408 7244173 3701 283478119 37.85 40.00 37.85 40.00 2.70 7.24% 39.95 3 40.00 130 3.66
2015-10-08 2408 6477556 3039 251623533 40.35 40.45 37.95 38.05 1.95 -4.88% 38.05 20 38.10 2 3.48
2015-10-12 2408 6711831 3117 263328538 38.40 40.10 38.00 40.00 1.95 5.12% 40.00 28 40.05 12 3.66
2015-10-13 2408 5582828 2832 221887115 40.00 40.20 39.40 39.65 0.35 -0.88% 39.65 85 39.70 80 3.62
2015-10-14 2408 6089003 3285 248609911 39.80 41.30 39.80 40.50 0.85 2.14% 40.45 36 40.50 5 3.70
2015-10-15 2408 7491038 3775 309856430 41.70 42.15 40.70 40.75 0.25 0.62% 40.75 72 40.85 3 3.72
2015-10-16 2408 7087446 2807 289595204 40.85 41.50 40.00 41.50 0.75 1.84% 41.50 1093 41.55 2 3.79
2015-10-19 2408 3269322 1911 134738790 41.35 41.60 40.95 41.50 0.00 0% 41.50 35 41.55 109 3.79
2015-10-20 2408 3874080 2087 162512499 42.00 42.45 41.50 41.50 0.00 0% 41.50 124 41.55 3 3.79
2015-10-21 2408 5860056 2698 227534634 38.10 39.25 38.10 38.95 2.55 -6.14% 38.95 7 39.00 79 3.56
2015-10-22 2408 2851339 1391 112130495 38.60 39.60 38.60 39.40 0.45 1.16% 39.35 4 39.40 6 3.60
2015-10-23 2408 2388168 1188 94981909 40.10 40.35 39.30 39.30 0.10 -0.25% 39.30 26 39.40 3 3.59
2015-10-26 2408 3083793 1459 123357270 39.95 40.35 39.60 40.20 0.90 2.29% 40.20 22 40.25 33 3.67
2015-10-27 2408 5369457 2294 219887928 40.15 41.40 40.15 40.90 0.70 1.74% 40.85 10 40.90 84 3.74
2015-10-28 2408 3552171 2206 144064573 41.20 41.20 40.25 40.25 0.65 -1.59% 40.25 91 40.30 33 3.68
2015-10-29 2408 4633989 2617 186464452 40.75 40.90 39.40 39.55 0.70 -1.74% 39.55 119 39.60 15 3.62
2015-10-30 2408 5751858 2462 226591367 39.55 40.15 38.80 40.05 0.50 1.26% 40.00 286 40.05 11 3.66
2015-11-02 2408 4462200 1840 177283400 40.00 40.15 39.25 39.45 0.60 -1.5% 39.45 110 39.60 37 3.61
2015-11-03 2408 4481763 2158 180368521 39.80 40.75 39.55 40.00 0.55 1.39% 40.00 1 40.05 28 3.66
2015-11-04 2408 7610228 3743 313361408 40.70 42.00 40.50 41.35 1.35 3.38% 41.35 26 41.40 11 3.78
2015-11-05 2408 4123979 2110 169628144 41.70 41.85 40.80 40.85 0.50 -1.21% 40.85 13 40.90 9 3.73
2015-11-06 2408 4073679 2159 163287843 40.65 40.65 39.65 39.70 1.15 -2.82% 39.70 13 39.75 20 3.63
2015-11-09 2408 2803837 1460 110761856 39.80 40.25 39.15 39.15 0.55 -1.39% 39.15 123 39.25 3 3.58
2015-11-10 2408 2651853 1647 102478146 38.60 39.00 38.30 39.00 0.15 -0.38% 39.00 13 39.05 38 3.97
2015-11-11 2408 3063662 1727 118481418 39.05 39.60 38.05 38.05 0.95 -2.44% 38.05 69 38.10 12 3.87
2015-11-12 2408 3117283 1773 119102731 38.75 38.80 37.55 38.35 0.30 0.79% 38.30 188 38.35 2 3.91
2015-11-13 2408 2685918 1403 102122504 37.90 38.80 37.50 37.50 0.85 -2.22% 37.50 244 37.65 5 3.82
2015-11-16 2408 2020320 1271 75037174 37.00 37.75 36.55 37.55 0.05 0.13% 37.50 231 37.60 7 3.82
2015-11-17 2408 2387924 1238 90674929 38.20 38.30 37.65 37.70 0.15 0.4% 37.70 62 37.75 12 3.84
2015-11-18 2408 2379113 1363 89927384 37.85 38.20 37.45 37.45 0.25 -0.66% 37.45 131 37.50 15 3.81
2015-11-19 2408 1598262 966 60552171 38.00 38.10 37.55 37.95 0.50 1.34% 37.95 24 38.00 12 3.86
2015-11-20 2408 2011413 1133 75313489 38.10 38.10 37.05 37.30 0.65 -1.71% 37.25 192 37.35 4 3.80
2015-11-23 2408 2976061 1565 109148221 37.25 37.30 36.35 36.40 0.90 -2.41% 36.40 44 36.50 1 3.71
2015-11-24 2408 29409694 11764 1513551656 48.50 52.90 48.50 36.80 4.75 1.1% 52.90 409 0.00 0 5.39
2015-11-25 2408 1724394 1220 63252426 37.20 37.20 36.20 36.50 0.30 -0.82% 36.50 13 36.65 43 3.72
2015-11-26 2408 4190081 2393 159301845 36.80 38.60 36.80 38.60 2.10 5.75% 38.55 3 38.60 7 3.93
2015-11-27 2408 10028123 4487 395390205 40.00 40.05 38.90 39.20 0.60 1.55% 39.20 42 39.25 3 3.99
2015-11-30 2408 16613373 7130 687971705 39.20 43.05 39.05 42.75 3.55 9.06% 42.75 46 42.80 86 4.35
2015-12-01 2408 10937561 5307 466425121 42.80 43.50 41.50 41.70 1.05 -2.46% 41.65 211 41.70 2 4.25
2015-12-02 2408 5195672 2625 214357575 41.95 42.10 40.80 41.00 0.70 -1.68% 41.00 14 41.05 13 4.18
2015-12-03 2408 8780008 4294 373361026 40.90 43.60 40.50 42.50 1.50 3.66% 42.45 46 42.50 40 4.33
2015-12-04 2408 5072420 2487 211121669 42.00 42.30 41.15 41.45 1.05 -2.47% 41.45 26 41.50 18 4.22
2015-12-07 2408 4963422 2397 204605956 41.70 42.40 40.70 40.70 0.75 -1.81% 40.70 43 40.85 2 4.14
2015-12-08 2408 5265287 2812 207824968 40.40 40.40 39.00 39.00 1.70 -4.18% 39.00 257 39.05 1 3.97
2015-12-09 2408 3945685 2057 153126865 39.00 39.30 38.45 38.65 0.35 -0.9% 38.65 201 38.70 1 3.94
2015-12-10 2408 2915344 1497 112313241 38.75 38.90 38.30 38.45 0.20 -0.52% 38.45 41 38.50 5 3.92
2015-12-11 2408 4515756 1829 171171593 38.70 38.85 37.00 38.00 0.45 -1.17% 37.85 40 38.00 4 3.87
2015-12-14 2408 6195884 3374 240004056 37.60 39.40 37.50 38.65 0.65 1.71% 38.65 3 38.70 12 3.94
2015-12-15 2408 3150341 930 133889479 42.50 42.50 42.50 42.50 3.85 9.96% 42.50 28904 0.00 0 4.33
2015-12-16 2408 26396302 9940 1177656050 46.00 46.00 43.65 43.80 1.30 3.06% 43.80 39 43.85 9 4.46
2015-12-17 2408 26332289 8587 1233188085 43.80 48.15 43.60 48.15 4.35 9.93% 48.15 1137 0.00 0 4.90
2015-12-18 2408 29409694 11764 1513551656 48.50 52.90 48.50 52.90 4.75 9.87% 52.90 409 0.00 0 5.39
2015-12-21 2408 22768235 10102 1252462469 52.90 57.90 52.30 57.50 4.60 8.7% 57.40 38 57.50 73 5.86
2015-12-22 2408 24250762 9966 1299577260 56.00 56.30 51.80 51.80 5.70 -9.91% 0.00 0 51.80 1418 5.27
2015-12-23 2408 19394813 7554 959694766 49.25 50.50 48.55 49.50 2.30 -4.44% 49.45 5 49.50 131 5.04
2015-12-24 2408 10750416 4611 520150308 49.55 49.60 47.70 47.70 1.80 -3.64% 47.70 201 47.85 14 4.86
2015-12-25 2408 16930576 7360 856115122 48.20 51.70 48.15 50.80 3.10 6.5% 50.80 189 50.90 3 5.17
2015-12-28 2408 9296775 4229 471484070 52.20 52.20 49.60 49.60 1.20 -2.36% 49.60 32 49.65 5 5.05
2015-12-29 2408 19441216 7228 902627052 44.90 47.90 44.90 46.60 0.00 -6.05% 46.60 14 46.70 25 4.75
2015-12-30 2408 9803662 4036 462475885 46.80 47.95 46.55 46.55 0.05 -0.11% 46.55 44 46.60 41 4.74
2015-12-31 2408 8831333 3726 404876953 46.00 46.65 45.45 45.70 0.85 -1.83% 45.65 51 45.70 1 4.65