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　　　57.40
0
0%		57.50
0.1
0.17%		57.50
0
0%		57.60
0.1
0.17%		56.90
-0.7
-1.22%		 　56.90
0
0%		57.30
0.4
0.7%		57.10
-0.2
-0.35%		56.70
-0.4
-0.7%		56.70
0
0%		 　56.60
-0.1
-0.18%		56.30
-0.3
-0.53%		55.90
-0.4
-0.71%		54.90
-1
-1.79%		55.30
0.4
0.73%		 　56.40
1.1
1.99%		55.50
-0.9
-1.6%		55.50
0
0%		56.20
0.7
1.26%		57.80
1.6
2.85%		58.30
0.5
0.87%		 56.78
2 月　59.40
1.1
1.89%		58.80
-0.6
-1.01%		 　　　　　　　　　　59.30
0.5
0.85%		60.00
0.7
1.18%		60.30
0.3
0.5%		61.50
1.2
1.99%		62.20
0.7
1.14%		 　61.90
-0.3
-0.48%		61.30
-0.6
-0.97%		62.40
1.1
1.79%		62.00
-0.4
-0.64%		63.80
1.8
2.9%		 62.01
3 月64.80
1
1.57%		64.60
-0.2
-0.31%		65.90
1.3
2.01%		66.00
0.1
0.15%		 　67.00
1
1.52%		67.20
0.2
0.3%		66.50
-0.7
-1.04%		65.80
-0.7
-1.05%		65.80
0
0%		 　65.60
-0.2
-0.3%		64.80
-0.8
-1.22%		65.70
0.9
1.39%		65.50
-0.2
-0.3%		67.10
1.6
2.44%		 　67.30
0.2
0.3%		67.00
-0.3
-0.45%		66.90
-0.1
-0.15%		67.50
0.6
0.9%		66.70
-0.8
-1.19%		 　67.00
0.3
0.45%		66.50
-0.5
-0.75%		67.60
1.1
1.65%		67.60
0
0%		66.42
4 月66.90
-0.7
-1.04%		 　　　66.00
-0.9
-1.35%		64.80
-1.2
-1.82%		65.60
0.8
1.23%		 　65.50
-0.1
-0.15%		65.30
-0.2
-0.31%		65.30
0
0%		65.10
-0.2
-0.31%		66.30
1.2
1.84%		 　66.30
0
0%		66.00
-0.3
-0.45%		64.50
-1.5
-2.27%		64.00
-0.5
-0.78%		65.00
1
1.56%		 　64.50
-0.5
-0.77%		64.30
-0.2
-0.31%		65.00
0.7
1.09%		64.00
-1
-1.54%		63.20
-0.8
-1.25%		 65.01
5 月　　62.70
-0.5
-0.79%		60.60
-2.1
-3.35%		60.50
-0.1
-0.17%		60.20
-0.3
-0.5%		 　61.50
1.3
2.16%		61.90
0.4
0.65%		61.70
-0.2
-0.32%		61.40
-0.3
-0.49%		59.50
-1.9
-3.09%		 　59.70
0.2
0.34%		59.40
-0.3
-0.5%		59.30
-0.1
-0.17%		59.40
0.1
0.17%		59.20
-0.2
-0.34%		 　60.80
1.6
2.7%		60.30
-0.5
-0.82%		61.10
0.8
1.33%		60.70
-0.4
-0.65%		60.80
0.1
0.16%		 　61.90
1.1
1.81%		62.20
0.3
0.48%		60.75
6 月62.00
-0.2
-0.32%		61.70
-0.3
-0.48%		62.40
0.7
1.13%		62.50
0.1
0.16%		 61.70
-0.8
-1.28%		62.80
1.1
1.78%		62.40
-0.4
-0.64%		 　　　60.00
-2.4
-3.85%		60.10
0.1
0.17%		60.30
0.2
0.33%		59.20
-1.1
-1.82%		59.70
0.5
0.84%		 　60.40
0.7
1.17%		60.70
0.3
0.5%		60.80
0.1
0.16%		60.40
-0.4
-0.66%		60.00
-0.4
-0.66%		 　60.10
0.1
0.17%		60.00
-0.1
-0.17%		61.00
1
1.67%		61.00
0
0%		 60.87
7 月61.10
0.1
0.16%		 　61.50
0.4
0.65%		 60.10
-1.4
-2.28%		60.90
0.8
1.33%		 　　61.10
0.2
0.33%		62.30
1.2
1.96%		62.50
0.2
0.32%		63.00
0.5
0.8%		64.00
1
1.59%		 　64.70
0.7
1.09%		62.50
-2.2
-3.4%		62.10
-0.4
-0.64%		62.30
0.2
0.32%		62.10
-0.2
-0.32%		 　62.10
0
0%		62.00
-0.1
-0.16%		61.60
-0.4
-0.65%		61.30
-0.3
-0.49%		60.40
-0.9
-1.47%		 61.93
8 月61.60
1.2
1.99%		61.70
0.1
0.16%		60.50
-1.2
-1.94%		60.80
0.3
0.5%		61.60
0.8
1.32%		 　61.80
0.2
0.32%		61.80
0
0%		62.40
0.6
0.97%		62.50
0.1
0.16%		62.60
0.1
0.16%		 　62.80
0.2
0.32%		62.00
-0.8
-1.27%		61.80
-0.2
-0.32%		61.60
-0.2
-0.32%		60.80
-0.8
-1.3%		 　60.80
0
0%		61.10
0.3
0.49%		60.80
-0.3
-0.49%		61.70
0.9
1.48%		61.90
0.2
0.32%		 　61.60
-0.3
-0.48%		61.40
-0.2
-0.32%		60.60
-0.8
-1.3%		61.6
9 月60.10
-0.5
-0.83%		60.30
0.2
0.33%		 　61.20
0.9
1.49%		61.80
0.6
0.98%		62.40
0.6
0.97%		62.10
-0.3
-0.48%		60.90
-1.2
-1.93%		60.90
0
0%		 60.20
-0.7
-1.15%		60.00
-0.2
-0.33%		59.40
-0.6
-1%		 　　　60.60
1.2
2.02%		60.70
0.1
0.17%		61.00
0.3
0.49%		61.40
0.4
0.66%		62.20
0.8
1.3%		 　62.20
0
0%		 　62.50
0.3
0.48%		62.00
-0.5
-0.8%		 61.2
10 月　　61.50
-0.5
-0.81%		62.60
1.1
1.79%		62.40
-0.2
-0.32%		62.60
0.2
0.32%		63.00
0.4
0.64%		 　　63.00
0
0%		63.20
0.2
0.32%		63.10
-0.1
-0.16%		63.10
0
0%		 　62.80
-0.3
-0.48%		63.60
0.8
1.27%		63.90
0.3
0.47%		65.00
1.1
1.72%		64.60
-0.4
-0.62%		 　64.50
-0.1
-0.15%		64.90
0.4
0.62%		65.30
0.4
0.62%		65.30
0
0%		65.50
0.2
0.31%		 65.70
0.2
0.31%		63.89
11 月64.90
-0.8
-1.22%		64.50
-0.4
-0.62%		64.00
-0.5
-0.78%		64.50
0.5
0.78%		 　64.80
0.3
0.47%		65.50
0.7
1.08%		64.40
-1.1
-1.68%		66.00
1.6
2.48%		64.70
-1.3
-1.97%		 　64.00
-0.7
-1.08%		64.50
0.5
0.78%		65.20
0.7
1.09%		65.90
0.7
1.07%		65.40
-0.5
-0.76%		 　65.10
-0.3
-0.46%		66.10
1
1.54%		66.50
0.4
0.61%		66.50
0
0%		66.30
-0.2
-0.3%		 　67.00
0.7
1.06%		66.70
-0.3
-0.45%		67.10
0.4
0.6%		 65.52
12 月68.50
1.4
2.09%		68.80
0.3
0.44%		 　68.10
-0.7
-1.02%		69.10
1
1.47%		69.10
0
0%		70.60
1.5
2.17%		71.70
1.1
1.56%		 　72.50
0.8
1.12%		72.40
-0.1
-0.14%		71.80
-0.6
-0.83%		69.90
-1.9
-2.65%		71.90
2
2.86%		 　72.50
0.6
0.83%		72.50
0
0%		72.70
0.2
0.28%		71.20
-1.5
-2.06%		70.40
-0.8
-1.12%		 　70.60
0.2
0.28%		70.10
-0.5
-0.71%		71.00
0.9
1.28%		71.00
0
0%		71.20
0.2
0.28%		　70.82

說明:最高漲幅:2.9%最低跌幅:-3.85% 最高價:72.70最低價:54.90平均價:63.13,灰色底表示週末,漲153天(99)元,跌122天(-71.3)元,平盤28天
3%=5,2%=40,1%=55,0%=81,-0%=2,-1%=4,-2%=13,-3%=47,-4%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 1303 9046092 4472 521789579 59.40 59.40 57.00 57.40 3.60 0% 57.40 361 57.50 11 13.54
2016-01-05 1303 9079808 3786 522255449 57.50 58.20 57.00 57.50 0.10 0.17% 57.50 4 57.60 33 13.56
2016-01-06 1303 6856580 2738 394953319 57.60 58.10 57.20 57.50 0.00 0% 57.50 2347 57.60 1 13.56
2016-01-07 1303 7389944 3173 420872260 57.80 58.00 56.20 57.60 0.10 0.17% 57.60 1224 57.70 55 13.58
2016-01-08 1303 6325515 3018 358876555 56.60 57.20 56.30 56.90 0.70 -1.22% 56.80 84 56.90 120 13.42
2016-01-11 1303 7378420 2945 416677378 56.00 57.00 55.70 56.90 0.00 0% 56.90 1418 57.00 88 13.42
2016-01-12 1303 8172195 3484 462879542 56.90 57.30 56.10 57.30 0.40 0.7% 57.00 23 57.30 213 13.51
2016-01-13 1303 9346235 4270 531897401 57.30 57.50 56.50 57.10 0.20 -0.35% 57.10 51 57.20 231 13.47
2016-01-14 1303 14735661 4104 830580336 56.30 56.90 56.00 56.70 0.40 -0.7% 56.60 1 56.70 43 13.37
2016-01-15 1303 12031091 3884 678280346 56.40 56.70 56.00 56.70 0.00 0% 56.70 2948 56.80 412 13.37
2016-01-18 1303 9574098 4976 539290886 55.60 57.00 55.40 56.60 0.10 -0.18% 56.60 885 56.70 14 13.35
2016-01-19 1303 4332570 2726 244626897 56.60 56.90 56.20 56.30 0.30 -0.53% 56.30 147 56.50 4 13.28
2016-01-20 1303 8232836 3673 458817016 56.00 56.10 55.20 55.90 0.40 -0.71% 55.80 23 55.90 36 13.18
2016-01-21 1303 5646429 2897 312334295 56.10 56.10 54.90 54.90 1.00 -1.79% 54.90 537 55.00 122 12.95
2016-01-22 1303 4567002 2345 252363797 55.70 55.70 54.90 55.30 0.40 0.73% 55.30 39 55.40 85 13.04
2016-01-25 1303 5198965 2500 291431329 55.90 56.40 55.60 56.40 1.10 1.99% 56.30 32 56.40 481 13.30
2016-01-26 1303 3457491 1707 191928942 55.30 55.80 55.30 55.50 0.90 -1.6% 55.50 134 55.60 5 13.09
2016-01-27 1303 3018853 1557 167859935 55.80 55.90 55.40 55.50 0.00 0% 55.50 558 55.60 2 13.09
2016-01-28 1303 4370416 1884 245703696 55.60 56.60 55.50 56.20 0.70 1.26% 56.20 3 56.30 47 13.25
2016-01-29 1303 8323128 3850 476562750 56.00 57.80 56.00 57.80 1.60 2.85% 57.60 31 57.80 747 13.63
2016-01-30 1303 2426117 1170 140876201 58.30 58.30 57.80 58.30 0.50 0.87% 58.20 3 58.30 73 13.75
2016-02-02 1303 6596642 3815 391590025 58.30 59.80 58.30 59.40 0.40 1.89% 59.40 37 59.50 200 14.01
2016-02-03 1303 6549692 3010 384205084 58.10 59.30 58.00 58.80 0.60 -1.01% 58.80 575 58.90 7 13.87
2016-02-15 1303 7244082 3568 427060129 58.50 59.70 58.00 59.30 0.50 0.85% 59.30 70 59.40 14 13.99
2016-02-16 1303 13472957 3481 809137787 59.00 60.50 58.90 60.00 0.70 1.18% 60.00 42 60.20 555 14.15
2016-02-17 1303 4842896 3138 291961631 60.30 60.60 59.60 60.30 0.30 0.5% 60.20 139 60.30 16 14.22
2016-02-18 1303 8123804 3998 497432489 60.70 61.50 60.40 61.50 1.20 1.99% 61.40 1 61.50 626 14.50
2016-02-19 1303 5828650 3400 360532909 61.00 62.20 60.70 62.20 0.70 1.14% 62.10 82 62.20 47 14.67
2016-02-22 1303 3993445 1634 248307653 62.20 62.90 61.60 61.90 0.30 -0.48% 61.90 27 62.00 575 14.60
2016-02-23 1303 4343586 1828 267014095 62.30 62.40 61.10 61.30 0.60 -0.97% 61.30 59 61.40 2 14.46
2016-02-24 1303 5025387 2821 313628519 61.90 62.90 61.80 62.40 1.10 1.79% 62.40 15 62.50 716 14.72
2016-02-25 1303 8364024 3009 522845588 62.40 63.00 61.80 62.00 0.40 -0.64% 62.00 430 62.20 529 14.62
2016-02-26 1303 11901956 3968 752990501 62.70 63.80 62.40 63.80 1.80 2.9% 63.50 1 63.80 231 15.05
2016-03-01 1303 9229363 5060 591147151 62.30 64.90 62.30 64.80 1.00 1.57% 64.70 79 64.80 136 15.28
2016-03-02 1303 4496648 2259 291648442 65.10 65.40 64.40 64.60 0.20 -0.31% 64.50 36 64.60 10 15.24
2016-03-03 1303 9502927 4688 620269975 64.50 65.90 64.40 65.90 1.30 2.01% 65.80 20 65.90 186 15.54
2016-03-04 1303 6273357 2958 413392332 65.80 66.30 65.20 66.00 0.10 0.15% 65.90 105 66.00 366 15.57
2016-03-07 1303 7995254 4856 531663498 66.00 67.00 66.00 67.00 1.00 1.52% 66.90 186 67.00 511 15.80
2016-03-08 1303 7655057 4941 512047991 67.00 67.20 66.10 67.20 0.20 0.3% 67.10 1 67.20 602 15.85
2016-03-09 1303 7283777 2681 481543741 66.90 66.90 65.70 66.50 0.70 -1.04% 66.40 10 66.50 134 15.68
2016-03-10 1303 6264952 3410 412722627 66.00 66.50 65.40 65.80 0.70 -1.05% 65.70 52 65.80 58 15.52
2016-03-11 1303 6266835 3579 412947229 65.80 66.80 65.30 65.80 0.00 0% 65.70 123 65.80 179 15.52
2016-03-14 1303 5861124 3712 384072672 66.30 66.30 65.10 65.60 0.20 -0.3% 65.50 28 65.60 136 15.47
2016-03-15 1303 5759379 2594 374514728 65.60 65.80 64.40 64.80 0.80 -1.22% 64.70 177 64.80 145 15.28
2016-03-16 1303 6054235 2727 394990348 64.80 65.70 64.80 65.70 0.90 1.39% 65.60 51 65.70 224 15.50
2016-03-17 1303 7962084 4658 522970556 66.20 66.80 64.70 65.50 0.20 -0.3% 65.40 36 65.50 305 15.45
2016-03-18 1303 14707009 5357 982600667 65.80 67.10 65.60 67.10 1.60 2.44% 67.10 25 67.20 749 15.83
2016-03-21 1303 6281795 3324 421769810 67.80 68.00 66.50 67.30 0.20 0.3% 67.20 76 67.30 252 15.87
2016-03-22 1303 5675683 2859 378560065 67.50 67.50 66.20 67.00 0.30 -0.45% 66.80 73 67.00 418 15.80
2016-03-23 1303 3814074 1802 254738228 67.00 67.30 66.30 66.90 0.10 -0.15% 66.80 127 66.90 112 15.78
2016-03-24 1303 4897635 2640 328411051 66.70 67.50 66.30 67.50 0.60 0.9% 67.40 1 67.50 525 15.00
2016-03-25 1303 2188551 1220 146324071 67.80 67.90 66.60 66.70 0.80 -1.19% 66.60 145 66.70 311 14.82
2016-03-28 1303 3119438 1273 209220445 67.00 67.50 66.30 67.00 0.30 0.45% 66.90 116 67.00 2 14.89
2016-03-29 1303 3613496 1799 239901027 66.20 66.80 66.10 66.50 0.50 -0.75% 66.40 133 66.50 88 14.78
2016-03-30 1303 8582215 3636 579874839 66.90 67.80 66.90 67.60 1.10 1.65% 67.60 1 67.70 293 15.02
2016-03-31 1303 9463200 3611 639372240 68.00 68.00 66.80 67.60 0.00 0% 67.50 1 67.60 336 15.02
2016-04-01 1303 5568639 2603 372053438 66.70 67.20 66.50 66.90 0.70 -1.04% 66.80 12 66.90 44 14.87
2016-04-06 1303 8510806 4353 557727217 66.00 66.20 65.10 66.00 0.90 -1.35% 65.90 1 66.00 153 14.67
2016-04-07 1303 8596112 3571 559390640 65.50 65.90 64.60 64.80 1.20 -1.82% 64.80 437 65.00 31 14.40
2016-04-08 1303 5855497 2865 381640439 64.50 65.80 64.40 65.60 0.80 1.23% 65.50 9 65.70 573 14.58
2016-04-11 1303 2954942 1541 192362907 64.80 65.50 64.50 65.50 0.10 -0.15% 65.50 6 65.60 44 14.56
2016-04-12 1303 3281946 2021 214433890 65.50 66.20 64.70 65.30 0.20 -0.31% 65.30 18 65.40 57 14.51
2016-04-13 1303 6618192 2962 434744168 65.30 66.40 65.10 65.30 0.00 0% 65.20 44 65.30 720 14.51
2016-04-14 1303 7136813 2876 466126845 65.90 66.30 64.80 65.10 0.20 -0.31% 65.10 115 65.20 251 14.47
2016-04-15 1303 7271623 2777 479447918 65.20 66.30 65.20 66.30 1.20 1.84% 66.20 5 66.30 519 14.73
2016-04-18 1303 5682498 2402 377005868 66.30 66.80 66.10 66.30 0.00 0% 66.20 67 66.30 1929 14.73
2016-04-19 1303 5577281 2382 369116775 66.60 66.60 65.90 66.00 0.30 -0.45% 65.90 52 66.00 1753 14.67
2016-04-20 1303 9712397 5488 633441395 66.50 66.60 64.50 64.50 1.50 -2.27% 64.40 246 64.50 19 14.33
2016-04-21 1303 5892338 2922 377433432 64.50 64.70 63.80 64.00 0.50 -0.78% 63.90 217 64.00 1671 14.22
2016-04-22 1303 7909255 3643 509283161 64.00 65.00 64.00 65.00 1.00 1.56% 64.90 1 65.00 293 14.44
2016-04-25 1303 4631599 2435 299769257 64.90 65.40 64.30 64.50 0.50 -0.77% 64.40 193 64.50 341 14.33
2016-04-26 1303 6054716 3813 389870921 64.90 65.20 64.00 64.30 0.20 -0.31% 64.20 190 64.30 27 14.29
2016-04-27 1303 8032446 3586 521425937 64.70 65.20 64.50 65.00 0.70 1.09% 64.90 123 65.00 880 14.44
2016-04-28 1303 8239438 3395 529578032 65.40 65.40 63.80 64.00 1.00 -1.54% 63.90 121 64.00 410 14.22
2016-04-29 1303 5977455 2389 378992341 63.50 64.00 63.10 63.20 0.80 -1.25% 63.20 262 63.30 38 14.04
2016-05-03 1303 3975421 1633 250008379 63.80 64.00 62.50 62.70 0.50 -0.79% 62.70 26 62.80 2 13.93
2016-05-04 1303 8063666 3170 495724261 62.40 62.50 60.20 60.60 2.10 -3.35% 60.60 179 60.70 2 13.47
2016-05-05 1303 8684399 4039 525442365 61.20 61.30 59.90 60.50 0.10 -0.17% 60.50 351 60.60 60 13.44
2016-05-06 1303 9239559 3334 554753898 60.00 60.60 59.60 60.20 0.30 -0.5% 60.20 158 60.30 103 13.38
2016-05-09 1303 7177367 3300 440778917 60.60 62.10 60.20 61.50 1.30 2.16% 61.50 342 61.60 8 13.67
2016-05-10 1303 6802191 2656 418422396 61.10 62.20 60.60 61.90 0.40 0.65% 61.90 39 62.00 3 14.81
2016-05-11 1303 6246836 2922 383403315 62.40 62.40 60.50 61.70 0.20 -0.32% 61.60 1 61.70 141 14.76
2016-05-12 1303 2916397 1718 179165745 60.60 61.80 60.60 61.40 0.30 -0.49% 61.40 222 61.50 11 14.69
2016-05-13 1303 9343310 4708 559830000 60.70 61.00 59.50 59.50 1.90 -3.09% 59.50 155 59.60 3 14.23
2016-05-16 1303 4459347 2415 266218949 59.50 60.00 59.40 59.70 0.20 0.34% 59.70 744 59.80 331 14.28
2016-05-17 1303 6163305 3166 364870669 59.70 60.00 58.60 59.40 0.30 -0.5% 59.40 121 59.50 81 14.21
2016-05-18 1303 6116645 3047 362128798 59.00 59.50 58.60 59.30 0.10 -0.17% 59.30 84 59.40 58 14.19
2016-05-19 1303 7211860 3375 425490064 59.10 59.50 58.70 59.40 0.10 0.17% 59.30 126 59.40 81 14.21
2016-05-20 1303 6070618 2535 360385326 59.40 59.70 59.20 59.20 0.20 -0.34% 59.20 48 59.30 1 14.16
2016-05-23 1303 5239557 2151 315771889 59.00 61.20 58.60 60.80 1.60 2.7% 60.80 4 60.90 153 14.55
2016-05-24 1303 3800158 1995 229672438 60.90 61.10 60.20 60.30 0.50 -0.82% 60.30 720 60.40 27 14.43
2016-05-25 1303 4661270 2751 284005194 61.00 61.30 60.30 61.10 0.80 1.33% 61.00 5 61.10 375 14.62
2016-05-26 1303 2481238 1575 151011735 60.80 61.10 60.70 60.70 0.40 -0.65% 60.70 583 60.80 38 14.52
2016-05-27 1303 4009328 2056 244264127 61.00 61.80 60.70 60.80 0.10 0.16% 60.80 22 60.90 250 14.55
2016-05-30 1303 4169229 2385 256823189 61.00 62.20 60.80 61.90 1.10 1.81% 61.90 22 62.00 13 14.81
2016-05-31 1303 13361755 3080 827431560 61.10 62.20 61.10 62.20 0.30 0.48% 62.20 138 62.30 394 14.88
2016-06-01 1303 6545527 3720 405428974 61.50 62.20 61.40 62.00 0.20 -0.32% 62.00 151 62.10 52 14.83
2016-06-02 1303 6490506 3443 401098607 62.00 62.20 61.40 61.70 0.30 -0.48% 61.70 3 61.80 190 14.76
2016-06-03 1303 5241085 2609 325649862 62.00 62.40 61.70 62.40 0.70 1.13% 62.30 181 62.40 101 14.93
2016-06-04 1303 1799056 618 112440281 62.40 62.60 62.30 62.50 0.10 0.16% 62.50 56 62.60 137 14.95
2016-06-06 1303 4491676 2265 277892428 62.50 63.00 61.10 61.70 0.80 -1.28% 61.60 284 61.70 85 14.76
2016-06-07 1303 6838141 2846 428102300 62.30 62.80 62.00 62.80 1.10 1.78% 62.70 191 62.80 90 15.02
2016-06-08 1303 9395019 4841 589690966 63.00 63.50 62.00 62.40 0.40 -0.64% 62.40 199 62.50 22 14.93
2016-06-13 1303 11851531 6137 713880960 62.40 62.50 59.60 60.00 2.40 -3.85% 59.90 234 60.00 55 14.35
2016-06-14 1303 8135287 3536 488207995 60.00 60.60 59.70 60.10 0.10 0.17% 60.10 409 60.20 179 14.38
2016-06-15 1303 5218988 2108 314356455 60.30 60.60 59.80 60.30 0.20 0.33% 60.30 850 60.40 112 14.43
2016-06-16 1303 7853675 3569 465049410 60.30 60.30 58.70 59.20 1.10 -1.82% 59.10 45 59.20 65 14.16
2016-06-17 1303 7756710 2829 463807866 59.80 60.30 59.50 59.70 0.50 0.84% 59.70 89 59.80 1 14.28
2016-06-20 1303 4252295 1864 255979112 60.60 60.60 59.90 60.40 0.70 1.17% 60.20 6 60.40 242 14.45
2016-06-21 1303 4229390 1809 255694186 60.30 60.70 60.00 60.70 0.30 0.5% 60.60 1 60.70 96 14.52
2016-06-22 1303 4840029 1481 293804242 60.40 60.90 60.30 60.80 0.10 0.16% 60.70 11 60.80 43 14.55
2016-06-23 1303 2525718 1205 152746552 60.60 60.70 60.30 60.40 0.40 -0.66% 60.40 514 60.50 5 14.45
2016-06-24 1303 9443118 3958 565139928 60.60 60.90 59.10 60.00 0.40 -0.66% 59.90 39 60.00 42 14.35
2016-06-27 1303 3710209 1060 222599948 59.90 60.20 59.60 60.10 0.10 0.17% 60.10 632 60.20 56 14.38
2016-06-28 1303 3644752 2354 218505820 60.00 60.20 59.60 60.00 0.10 -0.17% 60.00 181 60.10 40 14.35
2016-06-29 1303 3677673 2113 223153553 60.30 61.00 60.20 61.00 1.00 1.67% 60.80 10 61.00 381 14.59
2016-06-30 1303 9292270 3620 565367468 61.10 61.20 60.50 61.00 0.00 0% 60.90 2 61.00 2550 14.59
2016-07-01 1303 8747711 3951 534417270 61.00 61.60 60.60 61.10 0.10 0.16% 61.00 111 61.10 175 14.62
2016-07-04 1303 5355252 2550 329354393 61.30 61.80 61.10 61.50 0.40 0.65% 61.40 11 61.50 1073 14.71
2016-07-06 1303 6562337 4048 396080708 61.20 61.30 60.10 60.10 1.40 -2.28% 60.10 234 60.20 4 14.38
2016-07-07 1303 4452684 1893 270548003 60.60 61.00 60.30 60.90 0.80 1.33% 60.80 368 60.90 17 14.57
2016-07-11 1303 7859555 3373 482831981 61.50 61.80 61.10 61.10 0.20 0.33% 61.10 112 61.20 108 14.62
2016-07-12 1303 9586213 4728 592979206 61.10 62.30 61.10 62.30 1.20 1.96% 62.20 54 62.30 176 14.90
2016-07-13 1303 5697526 3069 355884996 62.80 62.80 62.20 62.50 0.20 0.32% 62.40 154 62.50 634 14.95
2016-07-14 1303 7453798 3876 468796675 62.50 63.10 62.30 63.00 0.50 0.8% 62.90 1175 63.00 50 15.07
2016-07-15 1303 11741993 5198 745959016 62.40 64.00 62.40 64.00 1.00 1.59% 64.00 156 64.10 198 15.31
2016-07-18 1303 17545119 6540 1133884143 64.30 64.80 64.20 64.70 0.70 1.09% 64.60 390 64.70 141 15.48
2016-07-19 1303 15159812 6083 939371980 61.90 62.50 61.40 62.50 0.00 -3.4% 62.40 56 62.50 253 14.95
2016-07-20 1303 8207234 4260 508286046 62.00 62.30 61.60 62.10 0.40 -0.64% 62.00 65 62.10 153 14.86
2016-07-21 1303 7672809 4131 477946858 62.20 62.50 61.90 62.30 0.20 0.32% 62.20 228 62.30 138 14.90
2016-07-22 1303 7209179 3762 446973447 62.00 62.30 61.70 62.10 0.20 -0.32% 62.00 23 62.10 121 14.86
2016-07-25 1303 6099300 2685 378427121 62.10 62.90 61.50 62.10 0.00 0% 62.00 76 62.10 446 14.86
2016-07-26 1303 4545982 2279 281159670 62.00 62.10 61.60 62.00 0.10 -0.16% 61.90 2 62.00 53 14.83
2016-07-27 1303 6336998 3380 389386256 61.70 62.00 61.10 61.60 0.40 -0.65% 61.50 4 61.60 152 14.74
2016-07-28 1303 6492531 3694 396691109 61.10 61.60 60.80 61.30 0.30 -0.49% 61.30 135 61.40 52 14.67
2016-07-29 1303 5539207 3301 335928448 61.00 61.30 60.40 60.40 0.90 -1.47% 60.40 128 60.50 204 14.45
2016-08-01 1303 5973025 3458 367103226 60.70 61.70 60.60 61.60 1.20 1.99% 61.50 92 61.60 354 14.74
2016-08-02 1303 3523548 2033 216330637 61.30 61.70 61.20 61.70 0.10 0.16% 61.50 1 61.70 166 14.76
2016-08-03 1303 6291462 3712 381841781 60.50 61.40 60.40 60.50 1.20 -1.94% 60.50 753 60.60 166 14.47
2016-08-04 1303 4425644 2914 268437248 61.00 61.00 60.30 60.80 0.30 0.5% 60.70 183 60.80 8 14.55
2016-08-05 1303 5326884 3535 326677467 61.00 61.60 60.80 61.60 0.80 1.32% 61.40 45 61.60 237 14.74
2016-08-08 1303 3459184 2019 212825353 61.80 61.90 61.10 61.80 0.20 0.32% 61.70 38 61.80 270 14.78
2016-08-09 1303 4677946 2929 288926966 61.10 61.90 61.10 61.80 0.00 0% 61.70 194 61.80 25 14.78
2016-08-10 1303 5157219 2773 320278978 61.70 62.40 61.40 62.40 0.60 0.97% 62.30 2 62.40 302 14.93
2016-08-11 1303 4695148 2427 292427276 62.10 62.60 61.50 62.50 0.10 0.16% 62.40 82 62.50 359 17.12
2016-08-12 1303 4448831 2589 278058763 62.50 62.60 62.30 62.60 0.10 0.16% 62.50 441 62.60 134 17.15
2016-08-15 1303 3231619 2073 202454973 62.60 62.80 62.40 62.80 0.20 0.32% 62.70 88 62.80 21 17.21
2016-08-16 1303 4128330 1814 256252240 62.50 62.80 61.60 62.00 0.80 -1.27% 62.00 84 62.10 3 16.99
2016-08-17 1303 3560590 2368 219522879 62.00 62.10 61.20 61.80 0.20 -0.32% 61.80 141 61.90 7 16.93
2016-08-18 1303 2914750 1810 179311411 61.80 61.90 61.30 61.60 0.20 -0.32% 61.50 55 61.70 23 16.88
2016-08-19 1303 5122989 2451 312536197 61.50 61.80 60.70 60.80 0.80 -1.3% 60.80 23 60.90 19 16.66
2016-08-22 1303 3516674 1719 212839395 60.50 60.80 60.10 60.80 0.00 0% 60.70 1 60.80 231 16.66
2016-08-23 1303 2201939 1624 134078561 60.80 61.20 60.60 61.10 0.30 0.49% 61.10 88 61.20 104 16.74
2016-08-24 1303 1384484 976 84404508 61.10 61.20 60.80 60.80 0.30 -0.49% 60.80 137 61.00 4 16.66
2016-08-25 1303 3056256 1622 187996595 60.80 61.70 60.80 61.70 0.90 1.48% 61.60 30 61.70 148 16.90
2016-08-26 1303 1779212 1042 109907555 61.80 61.90 61.20 61.90 0.20 0.32% 61.70 4 61.90 76 16.96
2016-08-29 1303 2585970 1438 158252444 61.80 61.80 60.70 61.60 0.30 -0.48% 61.50 91 61.60 5 16.88
2016-08-30 1303 2250951 1053 138575167 61.80 61.90 61.30 61.40 0.20 -0.32% 61.40 115 61.50 5 16.82
2016-08-31 1303 6422114 1667 389860296 60.90 61.40 60.50 60.60 0.80 -1.3% 60.50 575 60.60 101 16.60
2016-09-01 1303 6078095 3495 365495791 60.40 60.50 60.00 60.10 0.50 -0.83% 60.10 144 60.20 50 16.47
2016-09-02 1303 2081109 1264 125622348 60.00 60.70 60.00 60.30 0.20 0.33% 60.30 65 60.40 17 16.52
2016-09-05 1303 1977887 1125 120726196 60.50 61.30 60.50 61.20 0.90 1.49% 61.10 91 61.20 218 16.77
2016-09-06 1303 4479794 2353 275761612 61.30 61.80 61.00 61.80 0.60 0.98% 61.70 97 61.80 377 16.93
2016-09-07 1303 6462356 3411 402475272 62.00 62.50 61.90 62.40 0.60 0.97% 62.30 2 62.40 64 17.10
2016-09-08 1303 3398556 1755 210869940 62.30 62.30 61.60 62.10 0.30 -0.48% 62.10 4 62.20 38 17.01
2016-09-09 1303 4270854 2360 260787685 61.50 61.60 60.90 60.90 1.20 -1.93% 60.90 233 61.00 59 16.68
2016-09-10 1303 1642090 872 99660965 60.40 61.00 60.40 60.90 0.00 0% 60.90 761 61.00 6 16.68
2016-09-12 1303 6872718 3056 414108581 60.40 60.50 60.10 60.20 0.70 -1.15% 60.20 206 60.30 10 16.49
2016-09-13 1303 8253245 3618 496611938 60.30 60.50 59.80 60.00 0.20 -0.33% 60.00 464 60.10 143 16.44
2016-09-14 1303 9558178 3710 569715430 60.00 60.20 59.40 59.40 0.60 -1% 59.40 836 59.50 206 16.27
2016-09-19 1303 8296340 2915 502521059 60.30 60.80 60.10 60.60 1.20 2.02% 60.60 382 60.70 58 16.60
2016-09-20 1303 4741466 2215 287794229 60.40 61.00 60.20 60.70 0.10 0.17% 60.70 703 60.80 49 16.63
2016-09-21 1303 4440149 2941 269744060 60.90 61.00 60.30 61.00 0.30 0.49% 60.90 4 61.00 37 16.71
2016-09-22 1303 4413289 2788 269953175 61.20 61.40 60.70 61.40 0.40 0.66% 61.30 92 61.40 118 16.82
2016-09-23 1303 9425626 4170 583025115 61.40 62.20 61.20 62.20 0.80 1.3% 62.10 81 62.20 325 17.04
2016-09-26 1303 3290274 2013 204019144 61.70 62.20 61.30 62.20 0.00 0% 62.10 2 62.20 299 17.04
2016-09-29 1303 8886022 4084 555144942 62.30 62.70 61.70 62.50 0.30 0.48% 62.50 98 62.60 112 17.12
2016-09-30 1303 6764594 2566 418763170 61.80 62.30 61.60 62.00 0.50 -0.8% 62.00 1353 62.10 97 16.99
2016-10-03 1303 2791373 1802 172308075 62.00 62.00 61.50 61.50 0.50 -0.81% 61.50 147 61.60 138 16.85
2016-10-04 1303 5592281 2917 348932355 62.00 62.60 61.50 62.60 1.10 1.79% 62.50 5 62.60 355 17.15
2016-10-05 1303 1549655 897 96342156 61.70 62.40 61.70 62.40 0.20 -0.32% 62.30 5 62.40 69 17.10
2016-10-06 1303 2706423 1665 169118526 62.40 62.60 62.10 62.60 0.20 0.32% 62.50 494 62.60 201 17.15
2016-10-07 1303 5003602 2287 314440957 62.50 63.00 62.30 63.00 0.40 0.64% 62.90 661 63.00 603 17.26
2016-10-11 1303 7971485 3559 501496245 62.70 63.10 62.40 63.00 0.00 0% 62.90 292 63.00 47 17.26
2016-10-12 1303 6269757 2482 394576685 63.00 63.30 62.30 63.20 0.20 0.32% 63.10 62 63.20 184 17.32
2016-10-13 1303 6872156 3422 432067377 63.20 63.30 62.50 63.10 0.10 -0.16% 63.00 2 63.10 194 17.29
2016-10-14 1303 4254536 2064 268154589 62.50 63.20 62.50 63.10 0.00 0% 63.10 34 63.20 532 17.29
2016-10-17 1303 4918308 2688 307514938 62.70 63.10 61.80 62.80 0.30 -0.48% 62.80 220 62.90 18 17.21
2016-10-18 1303 4851976 2352 306767252 62.80 63.60 62.40 63.60 0.80 1.27% 63.60 292 63.70 165 17.42
2016-10-19 1303 9324921 4658 596340464 63.60 64.20 63.20 63.90 0.30 0.47% 63.80 113 63.90 1 17.51
2016-10-20 1303 13400413 7662 869632935 63.90 65.20 63.90 65.00 1.10 1.72% 65.00 1893 65.10 129 17.81
2016-10-21 1303 16397930 4047 1061720763 64.80 66.00 64.00 64.60 0.40 -0.62% 64.60 73 64.70 1 17.70
2016-10-24 1303 4465403 2269 288168908 64.70 64.90 64.30 64.50 0.10 -0.15% 64.50 24 64.60 233 17.67
2016-10-25 1303 3276588 2200 212413653 64.40 65.00 64.30 64.90 0.40 0.62% 64.80 57 64.90 139 17.78
2016-10-26 1303 5695110 2548 371560050 64.50 65.50 64.50 65.30 0.40 0.62% 65.30 284 65.40 18 17.89
2016-10-27 1303 5597399 2551 363437435 65.30 65.50 64.10 65.30 0.00 0% 65.20 19 65.30 161 17.89
2016-10-28 1303 5106035 2169 333691853 64.70 65.50 64.70 65.50 0.20 0.31% 65.40 163 65.50 69 17.95
2016-10-31 1303 5905445 2659 383172678 64.40 65.70 63.20 65.70 0.20 0.31% 65.40 98 65.70 78 18.00
2016-11-01 1303 3146115 1429 204318535 64.70 65.30 64.40 64.90 0.80 -1.22% 64.90 71 65.00 147 17.78
2016-11-02 1303 2894835 1514 186480896 64.10 64.70 64.10 64.50 0.40 -0.62% 64.50 164 64.60 33 17.67
2016-11-03 1303 3229174 1445 207318187 64.20 64.60 64.00 64.00 0.50 -0.78% 64.00 940 64.10 68 17.53
2016-11-04 1303 3568574 1949 229252774 63.50 64.70 63.50 64.50 0.50 0.78% 64.40 8 64.50 149 17.67
2016-11-07 1303 2827195 1444 183166576 64.10 65.00 64.10 64.80 0.30 0.47% 64.80 40 64.90 19 17.75
2016-11-08 1303 6652171 3426 433777025 65.00 65.50 64.80 65.50 0.70 1.08% 65.40 111 65.50 469 17.95
2016-11-09 1303 10485258 5053 680098122 66.30 67.00 63.50 64.40 1.10 -1.68% 64.30 200 64.40 21 17.64
2016-11-10 1303 8661327 5009 572127952 65.50 66.50 65.40 66.00 1.60 2.48% 66.00 336 66.10 4 19.13
2016-11-11 1303 9445726 5185 613315716 64.50 65.60 64.50 64.70 1.30 -1.97% 64.70 446 64.80 136 18.75
2016-11-14 1303 8006270 3838 512337110 64.30 64.60 63.60 64.00 0.70 -1.08% 64.00 256 64.10 20 18.55
2016-11-15 1303 4409887 2069 284244031 64.00 64.80 63.90 64.50 0.50 0.78% 64.50 448 64.60 16 18.70
2016-11-16 1303 4469193 2547 290916706 65.00 65.30 64.80 65.20 0.70 1.09% 65.10 1 65.20 175 18.90
2016-11-17 1303 5485172 2693 358655857 65.20 66.00 64.10 65.90 0.70 1.07% 65.70 99 65.90 63 19.10
2016-11-18 1303 4833676 2697 314759986 65.10 65.50 64.70 65.40 0.50 -0.76% 65.20 276 65.40 125 18.96
2016-11-21 1303 2250779 1357 146305237 64.80 65.40 64.50 65.10 0.30 -0.46% 65.00 557 65.10 80 18.87
2016-11-22 1303 5061226 2345 333366137 65.20 66.10 64.80 66.10 1.00 1.54% 66.00 108 66.10 140 19.16
2016-11-23 1303 3211572 1805 212872176 66.50 66.50 65.70 66.50 0.40 0.61% 66.40 169 66.50 458 19.28
2016-11-24 1303 2961653 1634 196413610 66.50 66.50 66.00 66.50 0.00 0% 66.40 128 66.50 263 19.28
2016-11-25 1303 2453803 1233 163124556 66.40 66.70 66.10 66.30 0.20 -0.3% 66.20 101 66.30 73 19.22
2016-11-28 1303 5011856 2655 335253159 66.50 67.00 66.20 67.00 0.70 1.06% 67.00 45 67.10 338 19.42
2016-11-29 1303 3779897 2017 252678435 67.40 67.40 66.30 66.70 0.30 -0.45% 66.60 154 66.70 49 19.33
2016-11-30 1303 8855198 3670 592953003 67.20 67.30 66.50 67.10 0.40 0.6% 67.00 5 67.10 326 19.45
2016-12-01 1303 13111333 5610 884696887 67.30 69.20 67.30 68.50 1.40 2.09% 68.50 1178 68.60 59 19.86
2016-12-02 1303 6066440 3172 415826923 69.10 69.10 67.40 68.80 0.30 0.44% 68.80 4 68.90 155 19.94
2016-12-05 1303 6204819 2598 425003384 69.00 69.40 68.00 68.10 0.70 -1.02% 68.10 86 68.20 1 19.74
2016-12-06 1303 9543017 5275 658680032 68.50 69.30 68.50 69.10 1.00 1.47% 69.00 52 69.10 1177 20.03
2016-12-07 1303 5368060 2636 370915199 69.70 69.80 68.80 69.10 0.00 0% 69.00 21 69.10 172 20.03
2016-12-08 1303 13574793 5560 953316011 69.50 70.70 69.40 70.60 1.50 2.17% 70.40 1 70.60 238 20.46
2016-12-09 1303 8707753 3939 622061715 70.70 71.80 70.50 71.70 1.10 1.56% 71.60 78 71.70 53 20.78
2016-12-12 1303 16763184 6586 1223175609 72.50 74.50 72.10 72.50 0.80 1.12% 72.40 350 72.50 237 21.01
2016-12-13 1303 12817745 3411 925199315 71.60 72.50 71.40 72.40 0.10 -0.14% 72.30 324 72.40 30 20.99
2016-12-14 1303 10036331 2780 722721740 72.10 72.20 71.70 71.80 0.60 -0.83% 71.70 123 71.80 81 20.81
2016-12-15 1303 15617616 4917 1100785562 71.20 71.30 69.90 69.90 1.90 -2.65% 69.90 312 70.00 320 20.26
2016-12-16 1303 16428987 4912 1175354044 70.50 72.10 70.40 71.90 2.00 2.86% 71.80 214 71.90 973 20.84
2016-12-19 1303 9093313 3122 657780436 71.90 72.70 71.30 72.50 0.60 0.83% 72.40 42 72.50 1980 21.01
2016-12-20 1303 6301278 2304 456905020 72.50 72.70 72.30 72.50 0.00 0% 72.40 86 72.50 839 21.01
2016-12-21 1303 5150622 1930 375001506 72.60 73.00 72.50 72.70 0.20 0.28% 72.70 486 72.80 116 21.07
2016-12-22 1303 5551879 2551 397012471 72.70 72.70 71.20 71.20 1.50 -2.06% 71.20 98 71.40 1 20.64
2016-12-23 1303 8822035 3549 622390436 70.50 71.20 70.20 70.40 0.80 -1.12% 70.30 126 70.40 215 20.41
2016-12-26 1303 3864179 1330 273538020 70.90 71.30 70.60 70.60 0.20 0.28% 70.50 1018 70.60 67 20.46
2016-12-27 1303 3616755 1633 254151950 71.00 71.00 70.10 70.10 0.50 -0.71% 70.00 455 70.10 437 20.32
2016-12-28 1303 5587111 2340 397332630 70.00 72.00 70.00 71.00 0.90 1.28% 70.90 152 71.00 168 20.58
2016-12-29 1303 6798731 2062 482576139 70.80 71.40 70.70 71.00 0.00 0% 70.90 49 71.00 332 20.58
2016-12-30 1303 5557341 2077 397336811 71.90 71.90 71.20 71.20 0.20 0.28% 71.20 578 71.30 63 20.64