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　　　44.85
0
0%		44.70
-0.15
-0.33%		42.95
-1.75
-3.91%		42.20
-0.75
-1.75%		42.90
0.7
1.66%		 　44.80
1.9
4.43%		42.05
-2.75
-6.14%		42.45
0.4
0.95%		43.00
0.55
1.3%		42.55
-0.45
-1.05%		 　42.95
0.4
0.94%		41.30
-1.65
-3.84%		38.50
-2.8
-6.78%		38.90
0.4
1.04%		40.30
1.4
3.6%		 　40.50
0.2
0.5%		40.20
-0.3
-0.74%		39.80
-0.4
-1%		38.75
-1.05
-2.64%		39.65
0.9
2.32%		40.85
1.2
3.03%		 41.65
2 月　38.95
-1.9
-4.65%		38.10
-0.85
-2.18%		 　　　　　　　　　　38.00
-0.1
-0.26%		38.75
0.75
1.97%		39.10
0.35
0.9%		39.10
0
0%		39.85
0.75
1.92%		 　40.50
0.65
1.63%		40.25
-0.25
-0.62%		40.25
0
0%		40.40
0.15
0.37%		41.20
0.8
1.98%		 39.85
3 月40.85
-0.35
-0.85%		40.40
-0.45
-1.1%		40.30
-0.1
-0.25%		41.45
1.15
2.85%		 　42.70
1.25
3.02%		41.40
-1.3
-3.04%		40.85
-0.55
-1.33%		40.55
-0.3
-0.73%		40.95
0.4
0.99%		 　42.00
1.05
2.56%		40.85
-1.15
-2.74%		41.50
0.65
1.59%		40.75
-0.75
-1.81%		40.55
-0.2
-0.49%		 　40.05
-0.5
-1.23%		39.85
-0.2
-0.5%		39.90
0.05
0.13%		39.95
0.05
0.13%		40.05
0.1
0.25%		 　39.80
-0.25
-0.62%		39.90
0.1
0.25%		40.00
0.1
0.25%		39.95
-0.05
-0.13%		40.71
4 月39.90
-0.05
-0.13%		 　　　39.25
-0.65
-1.63%		38.85
-0.4
-1.02%		38.60
-0.25
-0.64%		 　38.60
0
0%		37.90
-0.7
-1.81%		37.65
-0.25
-0.66%		38.60
0.95
2.52%		38.90
0.3
0.78%		 　39.10
0.2
0.51%		39.50
0.4
1.02%		38.45
-1.05
-2.66%		37.90
-0.55
-1.43%		37.20
-0.7
-1.85%		 　38.10
0.9
2.42%		37.65
-0.45
-1.18%		37.60
-0.05
-0.13%		38.50
0.9
2.39%		37.70
-0.8
-2.08%		 38.39
5 月　　37.40
-0.3
-0.8%		37.25
-0.15
-0.4%		37.50
0.25
0.67%		37.90
0.4
1.07%		 　38.10
0.2
0.53%		38.00
-0.1
-0.26%		37.55
-0.45
-1.18%		38.00
0.45
1.2%		39.90
1.9
5%		 　40.00
0.1
0.25%		39.40
-0.6
-1.5%		38.70
-0.7
-1.78%		38.30
-0.4
-1.03%		39.10
0.8
2.09%		 　39.70
0.6
1.53%		39.45
-0.25
-0.63%		38.80
-0.65
-1.65%		38.90
0.1
0.26%		39.80
0.9
2.31%		 　40.65
0.85
2.14%		39.70
-0.95
-2.34%		38.9
6 月39.55
-0.15
-0.38%		39.90
0.35
0.88%		39.05
-0.85
-2.13%		39.15
0.1
0.26%		 38.80
-0.35
-0.89%		39.55
0.75
1.93%		39.45
-0.1
-0.25%		 　　　35.90
-3.55
-9%		35.90
0
0%		36.25
0.35
0.97%		36.00
-0.25
-0.69%		37.00
1
2.78%		 　37.75
0.75
2.03%		38.55
0.8
2.12%		38.20
-0.35
-0.91%		38.05
-0.15
-0.39%		38.25
0.2
0.53%		 　38.40
0.15
0.39%		38.50
0.1
0.26%		39.10
0.6
1.56%		39.40
0.3
0.77%		 38.17
7 月38.75
-0.65
-1.65%		 　38.95
0.2
0.52%		 38.30
-0.65
-1.67%		38.30
0
0%		 　　38.90
0.6
1.57%		39.05
0.15
0.39%		39.80
0.75
1.92%		40.00
0.2
0.5%		40.25
0.25
0.63%		 　39.90
-0.35
-0.87%		40.15
0.25
0.63%		39.90
-0.25
-0.62%		38.80
-1.1
-2.76%		38.55
-0.25
-0.64%		 　38.60
0.05
0.13%		39.60
1
2.59%		39.00
-0.6
-1.52%		37.60
-1.4
-3.59%		37.70
0.1
0.27%		 38.94
8 月37.90
0.2
0.53%		37.40
-0.5
-1.32%		36.90
-0.5
-1.34%		37.00
0.1
0.27%		37.60
0.6
1.62%		 　36.85
-0.75
-1.99%		36.40
-0.45
-1.22%		37.15
0.75
2.06%		36.60
-0.55
-1.48%		36.60
0
0%		 　37.15
0.55
1.5%		37.30
0.15
0.4%		36.75
-0.55
-1.47%		36.70
-0.05
-0.14%		36.70
0
0%		 　36.75
0.05
0.14%		36.85
0.1
0.27%		36.55
-0.3
-0.81%		36.70
0.15
0.41%		37.60
0.9
2.45%		 　37.65
0.05
0.13%		37.90
0.25
0.66%		37.50
-0.4
-1.06%		37.07
9 月37.00
-0.5
-1.33%		37.25
0.25
0.68%		 　37.75
0.5
1.34%		37.95
0.2
0.53%		38.30
0.35
0.92%		38.90
0.6
1.57%		38.80
-0.1
-0.26%		37.85
-0.95
-2.45%		 38.80
0.95
2.51%		38.40
-0.4
-1.03%		38.85
0.45
1.17%		 　　　39.55
0.7
1.8%		39.45
-0.1
-0.25%		39.20
-0.25
-0.63%		39.50
0.3
0.77%		39.80
0.3
0.76%		 　40.40
0.6
1.51%		 　40.50
0.1
0.25%		39.25
-1.25
-3.09%		 38.96
10 月　　39.45
0.2
0.51%		40.00
0.55
1.39%		40.30
0.3
0.75%		40.00
-0.3
-0.74%		39.95
-0.05
-0.13%		 　　40.15
0.2
0.5%		40.25
0.1
0.25%		40.15
-0.1
-0.25%		39.30
-0.85
-2.12%		 　39.40
0.1
0.25%		39.45
0.05
0.13%		40.00
0.55
1.39%		40.45
0.45
1.13%		40.35
-0.1
-0.25%		 　40.95
0.6
1.49%		40.55
-0.4
-0.98%		41.25
0.7
1.73%		40.90
-0.35
-0.85%		40.60
-0.3
-0.73%		 40.95
0.35
0.86%		40.27
11 月40.70
-0.25
-0.61%		39.80
-0.9
-2.21%		40.00
0.2
0.5%		39.95
-0.05
-0.13%		 　40.00
0.05
0.13%		40.15
0.15
0.38%		38.40
-1.75
-4.36%		40.20
1.8
4.69%		39.25
-0.95
-2.36%		 　39.20
-0.05
-0.13%		38.75
-0.45
-1.15%		38.90
0.15
0.39%		39.00
0.1
0.26%		39.85
0.85
2.18%		 　40.10
0.25
0.63%		40.45
0.35
0.87%		41.55
1.1
2.72%		45.00
3.45
8.3%		43.35
-1.65
-3.67%		 　44.50
1.15
2.65%		44.50
0
0%		44.50
0
0%		 41.01
12 月45.25
0.75
1.69%		44.75
-0.5
-1.1%		 　44.60
-0.15
-0.34%		44.30
-0.3
-0.67%		44.30
0
0%		44.30
0
0%		45.30
1
2.26%		 　47.00
1.7
3.75%		46.80
-0.2
-0.43%		47.40
0.6
1.28%		47.50
0.1
0.21%		48.50
1
2.11%		 　47.70
-0.8
-1.65%		47.70
0
0%		47.45
-0.25
-0.52%		48.45
1
2.11%		49.55
1.1
2.27%		 　48.75
-0.8
-1.61%		48.00
-0.75
-1.54%		48.80
0.8
1.67%		48.25
-0.55
-1.13%		48.30
0.05
0.1%		　46.96

說明:最高漲幅:8.3%最低跌幅:-9% 最高價:49.55最低價:35.90平均價:40.08,灰色底表示週末,漲161天(86.25)元,跌128天(-77)元,平盤14天
8%=1,5%=2,4%=5,3%=14,2%=44,1%=57,0%=52,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=6,-6%=25,-7%=29,-8%=57,

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 2408 6819978 3325 311328445 45.50 46.20 44.85 44.85 0.85 0% 44.85 32 44.90 1 4.57
2016-01-05 2408 7258539 3421 327813902 44.85 45.80 44.70 44.70 0.15 -0.33% 44.70 78 44.80 25 4.55
2016-01-06 2408 11093050 5181 481611998 44.80 44.90 42.15 42.95 1.75 -3.91% 42.85 13 42.95 34 4.37
2016-01-07 2408 9178646 4146 385740437 42.90 43.30 40.75 42.20 0.75 -1.75% 41.90 30 42.20 87 4.30
2016-01-08 2408 7879763 2866 333156690 41.80 42.90 41.70 42.90 0.70 1.66% 42.50 102 42.90 75 4.37
2016-01-11 2408 14431945 6623 640056151 42.85 45.80 42.45 44.80 1.90 4.43% 44.80 12 44.90 3 4.56
2016-01-12 2408 12388615 5715 540784384 44.30 45.45 42.05 42.05 2.75 -6.14% 42.05 13 42.10 5 4.28
2016-01-13 2408 8037887 3417 342290431 42.60 43.30 41.80 42.45 0.40 0.95% 42.45 26 42.50 1 4.32
2016-01-14 2408 6734873 2596 284217051 41.90 43.00 40.95 43.00 0.55 1.3% 42.95 2 43.00 47 4.38
2016-01-15 2408 6611057 2178 284124659 43.50 43.65 42.55 42.55 0.45 -1.05% 42.55 653 42.60 7 4.33
2016-01-18 2408 8020576 3094 340979915 41.35 42.95 41.35 42.95 0.40 0.94% 42.90 341 42.95 33 4.37
2016-01-19 2408 46078581 24962 1931716012 42.65 42.80 41.15 41.30 1.65 -3.84% 41.30 171 41.35 22 4.21
2016-01-20 2408 37277381 16335 1517191872 41.50 42.20 38.50 38.50 2.80 -6.78% 38.50 243 38.60 78 3.92
2016-01-21 2408 13022339 6297 508097221 39.30 39.45 38.55 38.90 0.40 1.04% 38.90 69 38.95 6 3.96
2016-01-22 2408 15051729 7049 604532296 40.00 40.75 39.50 40.30 1.40 3.6% 40.25 26 40.30 18 4.10
2016-01-25 2408 8247094 3691 335106010 40.80 40.90 40.40 40.50 0.20 0.5% 40.50 1501 40.55 6 4.12
2016-01-26 2408 4481211 1962 179728218 40.00 40.35 39.80 40.20 0.30 -0.74% 40.20 1056 40.25 179 4.09
2016-01-27 2408 7804046 3233 315292685 41.00 41.00 39.75 39.80 0.40 -1% 39.80 86 39.85 3 4.05
2016-01-28 2408 13200551 6410 512227389 39.30 39.30 38.30 38.75 1.05 -2.64% 38.75 36 38.80 2 3.95
2016-01-29 2408 8915459 4183 349504050 38.80 39.85 38.40 39.65 0.90 2.32% 39.65 98 39.70 33 4.04
2016-01-30 2408 16328420 7356 676290478 40.85 42.30 40.85 40.85 1.20 3.03% 40.85 178 40.90 30 4.16
2016-02-02 2408 6889629 3767 270932931 39.95 39.95 38.95 38.95 0.55 -4.65% 38.95 68 39.00 14 3.97
2016-02-03 2408 8005894 3980 306011528 38.60 38.65 37.90 38.10 0.85 -2.18% 38.10 109 38.15 54 3.88
2016-02-15 2408 3137032 1770 118982004 37.65 38.20 37.60 38.00 0.10 -0.26% 38.00 11 38.05 3 3.87
2016-02-16 2408 4410806 2356 170222119 38.25 38.85 38.10 38.75 0.75 1.97% 38.75 79 38.80 103 3.95
2016-02-17 2408 7101699 3755 280370513 39.50 39.85 39.10 39.10 0.35 0.9% 39.10 169 39.20 80 3.98
2016-02-18 2408 6909210 3047 271285046 39.75 39.80 39.00 39.10 0.00 0% 39.10 134 39.20 35 3.98
2016-02-19 2408 9822525 5096 391441250 39.20 40.30 39.15 39.85 0.75 1.92% 39.85 74 39.90 252 4.06
2016-02-22 2408 7846363 3848 314378097 39.85 40.60 39.50 40.50 0.65 1.63% 40.45 68 40.50 36 4.12
2016-02-23 2408 7619181 3044 306095018 40.40 40.50 39.80 40.25 0.25 -0.62% 40.25 102 40.30 4 4.10
2016-02-24 2408 4978090 2469 200607387 40.15 40.60 40.15 40.25 0.00 0% 40.25 68 40.30 33 4.10
2016-02-25 2408 7769764 2984 314447943 40.25 40.60 40.25 40.40 0.15 0.37% 40.40 91 40.45 95 4.11
2016-02-26 2408 11842507 4871 486823767 40.50 41.60 40.50 41.20 0.80 1.98% 41.15 12 41.25 93 4.20
2016-03-01 2408 4576206 2297 187980498 41.15 41.40 40.80 40.85 0.35 -0.85% 40.80 202 40.85 32 4.16
2016-03-02 2408 6279380 2816 256173083 41.00 41.25 40.40 40.40 0.45 -1.1% 40.40 87 40.45 12 4.11
2016-03-03 2408 5043629 2367 204364721 40.55 40.85 40.25 40.30 0.10 -0.25% 40.30 49 40.35 23 4.10
2016-03-04 2408 11455014 4724 472458401 40.50 41.65 40.40 41.45 1.15 2.85% 41.40 9 41.45 37 4.22
2016-03-07 2408 27931141 10889 1202195078 42.00 44.00 42.00 42.70 1.25 3.02% 42.70 774 42.80 7 4.35
2016-03-08 2408 10908453 5240 454842096 42.40 42.45 41.30 41.40 1.30 -3.04% 41.40 193 41.45 50 4.22
2016-03-09 2408 4668114 2345 190437082 40.90 41.10 40.55 40.85 0.55 -1.33% 40.85 4 40.90 47 4.16
2016-03-10 2408 5319271 2584 216801116 41.00 41.30 40.45 40.55 0.30 -0.73% 40.55 91 40.60 3 4.13
2016-03-11 2408 3244559 1565 132397390 40.60 41.00 40.55 40.95 0.40 0.99% 40.90 25 40.95 86 4.17
2016-03-14 2408 12587742 4557 526560274 41.20 42.25 41.15 42.00 1.05 2.56% 42.00 20 42.05 16 4.28
2016-03-15 2408 12682351 5255 532080078 42.40 42.85 40.85 40.85 1.15 -2.74% 40.85 51 40.90 2 5.79
2016-03-16 2408 9459997 4015 393863808 41.70 42.15 41.35 41.50 0.65 1.59% 41.45 104 41.50 685 5.88
2016-03-17 2408 7141194 3473 293415847 41.75 41.90 40.55 40.75 0.75 -1.81% 40.75 94 40.80 3 5.77
2016-03-18 2408 5591266 2769 227522505 40.90 40.90 40.55 40.55 0.20 -0.49% 40.55 32 40.60 2 5.74
2016-03-21 2408 9245692 4045 368934839 40.30 40.40 39.25 40.05 0.50 -1.23% 40.05 102 40.10 7 5.67
2016-03-22 2408 5405025 2603 217156727 40.30 40.70 39.80 39.85 0.20 -0.5% 39.85 15 39.90 2 5.64
2016-03-23 2408 3671303 1976 146479204 39.90 40.10 39.75 39.90 0.05 0.13% 39.85 33 39.90 16 5.65
2016-03-24 2408 4899391 2184 195921087 39.80 40.40 39.55 39.95 0.05 0.13% 39.95 72 40.00 30 5.66
2016-03-25 2408 2838842 1306 113916589 40.00 40.40 39.90 40.05 0.10 0.25% 40.05 82 40.10 25 5.67
2016-03-28 2408 2752391 1415 109844702 40.10 40.10 39.75 39.80 0.25 -0.62% 39.80 43 39.85 13 5.64
2016-03-29 2408 5584651 2283 223824857 40.00 40.60 39.85 39.90 0.10 0.25% 39.90 209 39.95 3 5.65
2016-03-30 2408 5125328 2387 205897576 40.10 40.40 40.00 40.00 0.10 0.25% 40.00 188 40.05 1 5.67
2016-03-31 2408 2935030 1200 117651832 40.15 40.30 39.95 39.95 0.05 -0.12% 39.95 215 40.00 1 5.66
2016-04-01 2408 3387809 1777 135302095 39.90 40.15 39.75 39.90 0.05 -0.13% 39.85 120 39.90 1 5.65
2016-04-06 2408 4542568 2369 179023409 39.85 39.90 39.25 39.25 0.65 -1.63% 39.25 2 39.30 8 5.56
2016-04-07 2408 4970374 2657 192609308 39.30 39.35 38.35 38.85 0.40 -1.02% 38.85 18 38.90 45 5.50
2016-04-08 2408 3368345 1848 130321905 38.50 38.90 38.45 38.60 0.25 -0.64% 38.60 106 38.65 4 5.47
2016-04-11 2408 3399687 1978 131133559 38.60 38.75 38.25 38.60 0.00 0% 38.60 392 38.65 23 5.47
2016-04-12 2408 4014127 2162 153619147 38.45 38.50 37.90 37.90 0.70 -1.81% 37.90 37 37.95 2 5.37
2016-04-13 2408 6502718 3134 245105390 38.10 38.20 37.30 37.65 0.25 -0.66% 37.65 21 37.70 43 5.33
2016-04-14 2408 13160918 5675 515419762 38.60 39.65 38.60 38.60 0.95 2.52% 38.60 111 38.65 50 5.47
2016-04-15 2408 4952250 2682 190765760 38.50 38.90 38.00 38.90 0.30 0.78% 38.80 15 38.90 17 5.51
2016-04-18 2408 3267127 1610 127770103 38.85 39.40 38.70 39.10 0.20 0.51% 39.05 2 39.10 45 5.54
2016-04-19 2408 5753031 2543 225407939 39.20 39.60 38.75 39.50 0.40 1.02% 39.45 5 39.50 151 5.59
2016-04-20 2408 5975980 2506 233346021 39.60 39.65 38.45 38.45 1.05 -2.66% 38.45 194 38.50 3 5.45
2016-04-21 2408 4058433 1936 155031489 38.80 38.80 37.90 37.90 0.55 -1.43% 37.90 105 38.00 2 5.37
2016-04-22 2408 4954417 2396 185294739 37.90 38.00 36.90 37.20 0.70 -1.85% 37.20 28 37.25 21 5.27
2016-04-25 2408 6242557 2764 235063685 37.15 38.20 36.95 38.10 0.90 2.42% 38.05 16 38.10 29 5.40
2016-04-26 2408 4993605 2071 188753917 38.05 38.15 37.55 37.65 0.45 -1.18% 37.65 33 37.70 3 5.33
2016-04-27 2408 8347596 3404 316980693 38.10 38.40 37.60 37.60 0.05 -0.13% 37.60 303 37.65 5 5.33
2016-04-28 2408 12519623 6021 480322574 38.00 38.75 37.75 38.50 0.90 2.39% 38.50 53 38.55 5 5.45
2016-04-29 2408 5694653 3021 215821841 38.10 38.15 37.70 37.70 0.80 -2.08% 37.70 102 37.80 15 5.34
2016-05-03 2408 4924346 2557 184588376 37.70 37.80 37.35 37.40 0.30 -0.8% 37.35 81 37.40 14 5.30
2016-05-04 2408 4236526 2221 158602077 37.40 37.65 37.05 37.25 0.15 -0.4% 37.20 18 37.25 139 5.28
2016-05-05 2408 3166939 1876 118644070 37.30 37.60 37.25 37.50 0.25 0.67% 37.45 37 37.50 4 5.31
2016-05-06 2408 4622784 2109 175380246 37.60 38.25 37.35 37.90 0.40 1.07% 37.90 42 37.95 11 5.37
2016-05-09 2408 3943265 2002 149562069 37.90 38.15 37.50 38.10 0.20 0.53% 38.00 32 38.10 44 5.40
2016-05-10 2408 3505506 1614 133086191 38.10 38.30 37.65 38.00 0.10 -0.26% 37.95 7 38.00 61 8.23
2016-05-11 2408 3585904 2036 135614331 38.00 38.20 37.55 37.55 0.45 -1.18% 37.55 155 37.70 17 8.13
2016-05-12 2408 3603479 1804 136602048 37.55 38.10 37.50 38.00 0.45 1.2% 37.95 25 38.00 213 8.23
2016-05-13 2408 23836407 8288 953996939 40.10 40.60 39.65 39.90 1.90 5% 39.85 498 39.90 295 8.64
2016-05-16 2408 15659123 5847 632116535 39.90 40.85 39.70 40.00 0.10 0.25% 39.95 29 40.00 482 8.66
2016-05-17 2408 7588845 3326 300840865 40.00 40.35 39.20 39.40 0.60 -1.5% 39.40 3 39.45 17 8.53
2016-05-18 2408 7748414 3777 302595782 39.40 39.75 38.55 38.70 0.70 -1.78% 38.70 39 38.75 2 8.38
2016-05-19 2408 6337375 3203 243425950 38.70 39.05 38.05 38.30 0.40 -1.03% 38.30 6 38.35 22 8.29
2016-05-20 2408 6217496 2754 241068744 38.30 39.10 38.20 39.10 0.80 2.09% 39.05 1 39.10 69 8.46
2016-05-23 2408 6779190 2793 267469596 39.30 39.70 39.00 39.70 0.60 1.53% 39.65 4 39.70 18 8.59
2016-05-24 2408 6102695 2696 241082217 39.70 39.85 39.10 39.45 0.25 -0.63% 39.35 14 39.45 17 8.54
2016-05-25 2408 10352471 4272 405026209 39.70 39.75 38.75 38.80 0.65 -1.65% 38.80 30 38.95 22 8.40
2016-05-26 2408 6174855 2873 242171095 38.90 39.60 38.90 38.90 0.10 0.26% 38.90 85 39.00 2 8.42
2016-05-27 2408 8490673 4115 335178009 39.20 39.85 39.05 39.80 0.90 2.31% 39.80 259 39.85 70 8.61
2016-05-30 2408 20215759 6793 817900595 40.00 40.95 39.95 40.65 0.85 2.14% 40.60 19 40.65 70 8.80
2016-05-31 2408 62994972 9495 2147483647 40.80 40.80 39.70 39.70 0.95 -2.34% 39.70 160 39.75 14 8.59
2016-06-01 2408 9128812 3851 363423041 40.10 40.15 39.55 39.55 0.15 -0.38% 39.55 166 39.60 253 8.56
2016-06-02 2408 13067918 3586 522447727 39.85 40.20 39.80 39.90 0.35 0.88% 39.90 157 39.95 51 8.64
2016-06-03 2408 10709388 4612 420779082 39.85 39.90 38.95 39.05 0.85 -2.13% 39.05 205 39.10 14 8.45
2016-06-04 2408 1463559 590 57255371 39.20 39.25 39.05 39.15 0.10 0.26% 39.15 4 39.20 66 8.47
2016-06-06 2408 3818874 1832 148414094 39.35 39.45 38.65 38.80 0.35 -0.89% 38.80 18 38.85 79 8.40
2016-06-07 2408 7953891 3789 312574248 38.95 39.55 38.50 39.55 0.75 1.93% 39.45 42 39.55 137 8.56
2016-06-08 2408 5186070 2391 204370231 39.80 39.85 39.15 39.45 0.10 -0.25% 39.40 25 39.45 38 8.54
2016-06-13 2408 20957882 6515 751936044 36.55 36.70 35.55 35.90 3.55 -9% 35.85 57 35.90 7 7.77
2016-06-14 2408 20241762 7471 725908237 35.40 36.60 35.15 35.90 0.00 0% 35.90 464 35.95 6 7.77
2016-06-15 2408 10160723 3959 368934147 36.30 36.75 36.00 36.25 0.35 0.97% 36.25 39 36.30 22 7.85
2016-06-16 2408 5654154 2693 204160294 36.30 36.50 35.95 36.00 0.25 -0.69% 36.00 121 36.05 46 7.79
2016-06-17 2408 16198707 6325 606577509 36.55 38.90 36.30 37.00 1.00 2.78% 37.00 91 37.20 14 8.01
2016-06-20 2408 7005558 3026 263598834 37.75 37.80 37.30 37.75 0.75 2.03% 37.70 158 37.75 47 8.17
2016-06-21 2408 8531275 3761 325836225 37.85 38.55 37.70 38.55 0.80 2.12% 38.40 100 38.55 190 8.34
2016-06-22 2408 8754150 3788 339988164 39.00 39.30 38.20 38.20 0.35 -0.91% 38.15 278 38.20 1 8.27
2016-06-23 2408 2923572 1364 111596986 38.30 38.55 38.00 38.05 0.15 -0.39% 38.05 87 38.10 12 8.24
2016-06-24 2408 11500873 5966 441833832 38.80 39.20 37.30 38.25 0.20 0.53% 38.25 18 38.30 32 8.28
2016-06-27 2408 4193943 1596 160254259 38.20 38.60 37.95 38.40 0.15 0.39% 38.40 14 38.45 13 8.31
2016-06-28 2408 5147697 2635 198409775 38.40 38.75 38.25 38.50 0.10 0.26% 38.50 170 38.55 59 8.33
2016-06-29 2408 8398615 3309 330089648 39.00 39.60 39.00 39.10 0.60 1.56% 39.05 175 39.10 21 8.46
2016-06-30 2408 5054104 1877 198904319 39.55 39.55 39.20 39.40 0.30 0.77% 39.35 32 39.40 51 8.53
2016-07-01 2408 7670328 2874 299097360 39.60 39.75 38.60 38.75 0.65 -1.65% 38.75 111 38.80 60 8.39
2016-07-04 2408 2706656 1183 105177396 38.75 39.00 38.65 38.95 0.20 0.52% 38.90 13 38.95 249 8.43
2016-07-06 2408 2715697 1810 104600779 38.90 38.90 38.30 38.30 0.65 -1.67% 38.30 153 38.35 86 8.29
2016-07-07 2408 2436462 1140 93746569 38.50 38.70 38.30 38.30 0.00 0% 38.30 178 38.35 33 8.29
2016-07-11 2408 3129687 1438 121386715 38.80 38.90 38.55 38.90 0.60 1.57% 38.85 62 38.90 278 8.42
2016-07-12 2408 2635860 1381 103153792 39.35 39.35 39.00 39.05 0.15 0.39% 39.00 650 39.05 51 8.45
2016-07-13 2408 10280808 4252 407946579 39.30 40.15 39.25 39.80 0.75 1.92% 39.80 24 39.85 2 8.61
2016-07-14 2408 9105163 3989 367638213 40.60 40.85 40.00 40.00 0.20 0.5% 40.00 99 40.10 6 8.66
2016-07-15 2408 6370854 2557 256262428 40.40 40.45 40.05 40.25 0.25 0.63% 40.20 81 40.25 100 8.71
2016-07-18 2408 4684666 2393 187343801 40.35 40.35 39.85 39.90 0.35 -0.87% 39.85 48 39.90 46 8.64
2016-07-19 2408 6109509 2112 244839610 40.15 40.20 39.95 40.15 0.25 0.63% 40.10 33 40.15 11 8.69
2016-07-20 2408 11382781 3377 454740857 40.10 40.10 39.85 39.90 0.25 -0.62% 39.90 127 39.95 195 8.64
2016-07-21 2408 18063734 5382 695204505 38.00 39.30 37.85 38.80 0.00 -2.76% 38.80 41 38.85 25 8.40
2016-07-22 2408 3635779 2050 140421612 38.85 38.90 38.35 38.55 0.25 -0.64% 38.55 16 38.60 133 8.34
2016-07-25 2408 4261911 2268 164000913 38.90 38.95 38.10 38.60 0.05 0.13% 38.55 19 38.60 182 8.35
2016-07-26 2408 9307891 3849 366621400 39.00 39.90 38.70 39.60 1.00 2.59% 39.55 35 39.60 32 8.57
2016-07-27 2408 11499566 4498 457144424 40.50 40.50 39.00 39.00 0.60 -1.52% 39.00 275 39.05 1 8.44
2016-07-28 2408 9638597 5004 365904175 38.20 38.50 37.50 37.60 1.40 -3.59% 37.60 107 37.65 19 8.14
2016-07-29 2408 4708801 2743 177386784 37.50 37.85 37.50 37.70 0.10 0.27% 37.70 81 37.75 124 8.16
2016-08-01 2408 4386913 2021 165204601 37.75 37.90 37.45 37.90 0.20 0.53% 37.85 11 37.90 83 8.20
2016-08-02 2408 5029548 2771 188189694 37.75 37.75 37.20 37.40 0.50 -1.32% 37.40 177 37.45 3 8.10
2016-08-03 2408 3484805 1666 129147241 37.30 37.30 36.90 36.90 0.50 -1.34% 36.90 226 36.95 1 7.99
2016-08-04 2408 2104096 1107 77761576 37.00 37.10 36.85 37.00 0.10 0.27% 36.95 15 37.00 73 8.01
2016-08-05 2408 4349947 2428 162017002 37.20 37.60 36.95 37.60 0.60 1.62% 37.55 6 37.60 251 8.14
2016-08-08 2408 4329186 2534 160420376 37.70 37.70 36.75 36.85 0.75 -1.99% 36.85 3 36.90 136 7.98
2016-08-09 2408 4628259 2459 169747359 37.05 37.25 36.35 36.40 0.45 -1.22% 36.40 192 36.45 30 7.88
2016-08-10 2408 5153599 2759 190798358 36.60 37.40 36.35 37.15 0.75 2.06% 37.15 381 37.20 5 8.04
2016-08-11 2408 3884043 2007 142076011 37.00 37.00 36.40 36.60 0.55 -1.48% 36.55 12 36.60 31 11.37
2016-08-12 2408 1975718 1216 72499008 36.80 36.90 36.55 36.60 0.00 0% 36.60 33 36.65 3 11.37
2016-08-15 2408 2765469 1244 102299286 36.85 37.30 36.70 37.15 0.55 1.5% 37.10 353 37.15 8 11.54
2016-08-16 2408 3932961 1679 146579431 37.20 37.60 37.15 37.30 0.15 0.4% 37.20 22 37.30 173 11.58
2016-08-17 2408 3371932 2243 124114190 37.20 37.30 36.65 36.75 0.55 -1.47% 36.75 114 36.85 9 11.41
2016-08-18 2408 1665116 1254 61041422 36.80 36.85 36.55 36.70 0.05 -0.14% 36.65 83 36.70 59 11.40
2016-08-19 2408 2769035 1638 102147063 36.90 37.20 36.70 36.70 0.00 0% 36.70 61 36.75 2 11.40
2016-08-22 2408 3118666 1432 114817310 36.90 37.00 36.55 36.75 0.05 0.14% 36.75 27 36.80 8 11.41
2016-08-23 2408 3359938 1534 124058442 36.75 37.10 36.70 36.85 0.10 0.27% 36.80 156 36.85 7 11.44
2016-08-24 2408 1932231 1177 70958274 36.85 37.00 36.55 36.55 0.30 -0.81% 36.55 28 36.60 10 11.35
2016-08-25 2408 2589804 1239 94792558 36.50 36.80 36.50 36.70 0.15 0.41% 36.65 15 36.70 41 11.40
2016-08-26 2408 11124016 3829 418225188 36.80 38.05 36.80 37.60 0.90 2.45% 37.60 41 37.65 2 11.68
2016-08-29 2408 4733649 1903 178438580 37.65 38.00 37.40 37.65 0.05 0.13% 37.60 88 37.65 6 11.69
2016-08-30 2408 5387076 2827 204169150 37.75 38.05 37.60 37.90 0.25 0.66% 37.90 288 37.95 14 11.77
2016-08-31 2408 4312120 1456 161438325 37.85 37.85 37.15 37.50 0.40 -1.06% 37.40 1630 37.50 29 11.65
2016-09-01 2408 2403149 1227 89097398 37.30 37.35 36.90 37.00 0.50 -1.33% 36.95 67 37.00 6 11.49
2016-09-02 2408 4378828 1965 162790925 37.10 37.35 36.80 37.25 0.25 0.68% 37.25 18 37.30 32 11.57
2016-09-05 2408 5866209 2905 221689425 37.50 38.00 37.50 37.75 0.50 1.34% 37.75 3 37.80 43 11.72
2016-09-06 2408 4890826 2355 185040573 37.75 38.00 37.70 37.95 0.20 0.53% 37.90 8 37.95 153 11.79
2016-09-07 2408 10080154 3679 385392553 37.95 38.45 37.80 38.30 0.35 0.92% 38.25 43 38.30 140 11.89
2016-09-08 2408 12618322 5272 489769744 38.30 39.35 38.30 38.90 0.60 1.57% 38.90 4 38.95 203 12.08
2016-09-09 2408 5512709 2903 213542508 38.90 39.00 38.40 38.80 0.10 -0.26% 38.80 214 38.85 4 12.05
2016-09-10 2408 4674833 2573 177780310 38.05 38.35 37.80 37.85 0.95 -2.45% 37.85 8 37.95 1 11.75
2016-09-12 2408 9844814 4274 381874156 38.40 39.20 38.35 38.80 0.95 2.51% 38.80 483 38.85 8 12.05
2016-09-13 2408 10033745 5463 388011896 39.10 39.10 38.30 38.40 0.40 -1.03% 38.40 139 38.45 6 11.93
2016-09-14 2408 9198362 2114 356307596 38.55 38.85 38.35 38.85 0.45 1.17% 38.85 148 38.90 470 12.07
2016-09-19 2408 9270669 4414 365302266 39.20 39.70 39.10 39.55 0.70 1.8% 39.55 45 39.60 20 12.28
2016-09-20 2408 3700250 1494 145428351 39.10 39.55 39.10 39.45 0.10 -0.25% 39.40 7 39.45 62 12.25
2016-09-21 2408 4916008 2182 193192412 39.50 39.75 39.05 39.20 0.25 -0.63% 39.20 99 39.25 17 12.17
2016-09-22 2408 5001356 2684 197987122 39.70 39.90 39.40 39.50 0.30 0.77% 39.45 46 39.50 409 12.27
2016-09-23 2408 13120518 5287 526951785 40.00 40.70 39.70 39.80 0.30 0.76% 39.80 83 39.85 2 12.36
2016-09-26 2408 13179990 4132 533654870 39.80 40.90 39.55 40.40 0.60 1.51% 40.40 179 40.50 5 12.55
2016-09-29 2408 17281796 6072 704863387 40.85 41.30 40.45 40.50 0.10 0.25% 40.45 227 40.50 73 12.58
2016-09-30 2408 9364791 4155 371994277 40.35 40.35 39.25 39.25 1.25 -3.09% 39.25 279 39.30 2 12.19
2016-10-03 2408 5410501 2101 214310900 39.55 39.85 39.35 39.45 0.20 0.51% 39.40 408 39.45 341 12.25
2016-10-04 2408 12485777 3774 501063580 39.75 40.60 39.60 40.00 0.55 1.39% 40.00 1745 40.20 4 12.42
2016-10-05 2408 18242074 6077 741578249 40.80 41.10 40.30 40.30 0.30 0.75% 40.25 222 40.30 543 12.52
2016-10-06 2408 6681633 2475 269266620 40.75 40.75 40.00 40.00 0.30 -0.74% 40.00 457 40.05 4 12.42
2016-10-07 2408 16007398 5431 646106064 40.15 40.85 39.95 39.95 0.05 -0.12% 39.90 618 39.95 101 12.41
2016-10-11 2408 16039633 6823 646795012 40.40 40.85 39.80 40.15 0.20 0.5% 40.15 69 40.20 16 12.47
2016-10-12 2408 10586908 3675 426202469 40.20 40.40 39.95 40.25 0.10 0.25% 40.25 228 40.30 5 12.50
2016-10-13 2408 8244967 2942 331307630 40.40 40.50 39.95 40.15 0.10 -0.25% 40.10 204 40.15 126 12.47
2016-10-14 2408 8848568 3455 349144299 39.90 40.05 39.00 39.30 0.85 -2.12% 39.30 61 39.35 61 12.20
2016-10-17 2408 5543253 2464 218943853 39.55 39.65 39.30 39.40 0.10 0.25% 39.35 477 39.40 28 12.24
2016-10-18 2408 3420413 1514 134944558 39.50 39.60 39.30 39.45 0.05 0.13% 39.40 90 39.45 80 12.25
2016-10-19 2408 10803365 3749 431889307 39.60 40.30 39.60 40.00 0.55 1.39% 40.00 438 40.10 10 12.42
2016-10-20 2408 10355914 3724 419538767 40.10 40.70 40.10 40.45 0.45 1.13% 40.45 381 40.50 5 12.56
2016-10-21 2408 7965650 2209 321372315 40.45 40.55 40.05 40.35 0.10 -0.25% 40.30 123 40.35 165 12.53
2016-10-24 2408 10892575 3322 446987287 40.50 41.50 40.50 40.95 0.60 1.49% 40.95 74 41.00 4 12.72
2016-10-25 2408 7837533 2949 318607020 41.00 41.05 40.45 40.55 0.40 -0.98% 40.50 454 40.55 59 12.59
2016-10-26 2408 18878421 5679 779927461 40.80 41.70 40.75 41.25 0.70 1.73% 41.25 61 41.30 2 12.81
2016-10-27 2408 25537313 8668 1060110974 41.60 41.95 40.90 40.90 0.35 -0.85% 40.85 199 40.90 305 12.70
2016-10-28 2408 8139956 3533 332462362 41.00 41.25 40.50 40.60 0.30 -0.73% 40.55 158 40.60 67 12.61
2016-10-31 2408 8341963 3473 341244164 40.75 41.20 40.50 40.95 0.35 0.86% 40.95 15 41.00 303 12.72
2016-11-01 2408 4542359 2332 185317901 40.90 40.95 40.65 40.70 0.25 -0.61% 40.70 114 40.75 1 12.64
2016-11-02 2408 7536039 3705 301741034 40.40 40.50 39.75 39.80 0.90 -2.21% 39.80 133 39.85 25 12.36
2016-11-03 2408 8135803 3511 326006812 40.05 40.30 39.95 40.00 0.20 0.5% 39.95 138 40.00 64 12.42
2016-11-04 2408 4763705 2356 190763712 40.00 40.20 39.85 39.95 0.05 -0.12% 39.95 20 40.00 196 12.41
2016-11-07 2408 3333543 1284 133557920 40.15 40.25 39.95 40.00 0.05 0.13% 39.95 270 40.00 407 12.42
2016-11-08 2408 6586867 2573 265483790 40.30 40.50 40.10 40.15 0.15 0.37% 40.15 243 40.20 14 12.47
2016-11-09 2408 11344624 4217 443465355 40.30 40.40 38.40 38.40 1.75 -4.36% 38.40 363 38.45 26 19.10
2016-11-10 2408 11949444 4111 477469910 40.00 40.40 39.35 40.20 1.80 4.69% 40.20 642 40.25 1 20.00
2016-11-11 2408 6478582 3210 255477481 39.60 39.75 39.25 39.25 0.95 -2.36% 39.25 95 39.30 8 19.53
2016-11-14 2408 5021157 1956 197364696 39.40 39.80 39.05 39.20 0.05 -0.13% 39.20 75 39.25 253 19.50
2016-11-15 2408 4609176 2208 179313566 39.20 39.25 38.70 38.75 0.45 -1.15% 38.70 300 38.75 23 19.28
2016-11-16 2408 4425425 1547 172774765 39.15 39.40 38.85 38.90 0.15 0.39% 38.85 47 38.90 39 19.35
2016-11-17 2408 2978136 1406 116335524 39.30 39.30 38.90 39.00 0.10 0.26% 38.95 96 39.00 100 19.40
2016-11-18 2408 9016132 3259 360904434 40.10 40.25 39.85 39.85 0.85 2.18% 39.85 182 39.90 36 19.83
2016-11-21 2408 6699877 2016 268732080 40.00 40.25 39.85 40.10 0.25 0.63% 40.10 164 40.15 80 19.95
2016-11-22 2408 17026425 5046 695792350 40.25 41.30 40.20 40.45 0.35 0.87% 40.40 142 40.45 230 20.12
2016-11-23 2408 23203019 6727 958947241 40.70 41.70 40.70 41.55 1.10 2.72% 41.55 24 41.60 80 20.67
2016-11-24 2408 49062084 18309 2147483647 41.75 45.45 41.75 45.00 3.45 8.3% 44.95 9 45.00 460 22.39
2016-11-25 2408 29372928 12116 1288141954 45.00 45.15 43.00 43.35 1.65 -3.67% 43.30 68 43.35 108 21.57
2016-11-28 2408 34131533 12567 1535014401 43.90 46.40 43.90 44.50 1.15 2.65% 44.45 103 44.50 637 22.14
2016-11-29 2408 9164914 3716 407646804 44.30 44.75 44.00 44.50 0.00 0% 44.45 34 44.50 62 22.14
2016-11-30 2408 11434754 3583 509908806 44.60 45.25 44.35 44.50 0.00 0% 44.50 188 44.55 324 22.14
2016-12-01 2408 15338368 6460 693114852 44.80 45.85 44.80 45.25 0.75 1.69% 45.25 265 45.30 276 22.51
2016-12-02 2408 11780763 5035 524976892 44.50 44.80 44.10 44.75 0.50 -1.1% 44.70 332 44.75 123 22.26
2016-12-05 2408 7678405 3399 342642029 45.00 45.15 44.30 44.60 0.15 -0.34% 44.60 52 44.65 4 22.19
2016-12-06 2408 24667711 9246 1114757518 45.60 46.30 44.30 44.30 0.30 -0.67% 44.30 181 44.35 25 22.04
2016-12-07 2408 12221872 5406 545644616 45.20 45.40 44.30 44.30 0.00 0% 44.30 708 44.35 22 22.04
2016-12-08 2408 20329013 9024 907621452 45.30 45.40 44.20 44.30 0.00 0% 44.30 236 44.35 122 22.04
2016-12-09 2408 24572885 8109 1108481419 44.95 45.45 44.55 45.30 1.00 2.26% 45.25 287 45.30 101 22.54
2016-12-12 2408 33415103 13637 1566792491 46.00 47.80 45.70 47.00 1.70 3.75% 47.00 11 47.05 8 23.38
2016-12-13 2408 14300423 6095 666184795 46.75 46.90 46.35 46.80 0.20 -0.43% 46.75 1 46.80 161 23.28
2016-12-14 2408 16254788 6850 770437520 47.15 47.80 47.05 47.40 0.60 1.28% 47.35 81 47.40 89 23.58
2016-12-15 2408 12246897 5435 580429650 47.50 47.70 46.95 47.50 0.10 0.21% 47.50 27 47.55 67 23.63
2016-12-16 2408 21853783 9087 1061415021 47.90 49.20 47.60 48.50 1.00 2.11% 48.45 5 48.50 141 24.13
2016-12-19 2408 10931137 4635 524549863 48.70 48.70 47.65 47.70 0.80 -1.65% 47.70 86 47.80 25 23.73
2016-12-20 2408 13503509 7637 639659664 48.10 48.20 46.95 47.70 0.00 0% 47.60 6 47.70 74 23.73
2016-12-21 2408 8024114 4342 382393826 48.25 48.30 47.45 47.45 0.25 -0.52% 47.45 141 47.50 5 23.61
2016-12-22 2408 25289001 9543 1228277967 48.70 48.95 48.10 48.45 1.00 2.11% 48.40 41 48.45 119 24.10
2016-12-23 2408 35761139 14850 1785461928 49.70 50.60 49.55 49.55 1.10 2.27% 49.55 651 49.60 20 24.65
2016-12-26 2408 14154156 5794 692295481 49.90 49.90 48.40 48.75 0.80 -1.61% 48.75 56 48.80 28 24.25
2016-12-27 2408 8996720 3840 432771965 48.35 48.60 47.90 48.00 0.75 -1.54% 48.00 124 48.05 9 23.88
2016-12-28 2408 7784429 3982 376216913 48.20 48.80 47.85 48.80 0.80 1.67% 48.80 21 48.85 135 24.28
2016-12-29 2408 7428290 3609 359015969 48.30 48.80 48.10 48.25 0.55 -1.13% 48.25 82 48.30 76 24.00
2016-12-30 2408 5472239 2785 264586602 48.40 48.65 48.20 48.30 0.05 0.1% 48.30 103 48.35 14 24.03