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　　71.20
0
0%		71.70
0.5
0.7%		73.40
1.7
2.37%		73.40
0
0%		 　73.80
0.4
0.54%		73.10
-0.7
-0.95%		72.40
-0.7
-0.96%		73.40
1
1.38%		73.40
0
0%		 　72.70
-0.7
-0.95%		73.00
0.3
0.41%		73.60
0.6
0.82%		72.40
-1.2
-1.63%		72.40
0
0%		 　73.50
1.1
1.52%		73.50
0
0%		 73.37
2 月　74.40
0.9
1.22%		74.50
0.1
0.13%		 　74.40
-0.1
-0.13%		75.10
0.7
0.94%		75.20
0.1
0.13%		75.30
0.1
0.13%		77.20
1.9
2.52%		 　78.10
0.9
1.17%		77.80
-0.3
-0.38%		79.00
1.2
1.54%		77.40
-1.6
-2.03%		77.00
-0.4
-0.52%		76.70
-0.3
-0.39%		 75.30
-1.4
-1.83%		74.70
-0.6
-0.8%		74.30
-0.4
-0.54%		74.70
0.4
0.54%		74.60
-0.1
-0.13%		 75.04
3 月72.50
-2.1
-2.82%		72.00
-0.5
-0.69%		70.90
-1.1
-1.53%		 　71.10
0.2
0.28%		72.40
1.3
1.83%		71.80
-0.6
-0.83%		70.20
-1.6
-2.23%		69.60
-0.6
-0.85%		 　69.60
0
0%		69.70
0.1
0.14%		69.90
0.2
0.29%		71.90
2
2.86%		71.50
-0.4
-0.56%		 　71.80
0.3
0.42%		72.00
0.2
0.28%		71.60
-0.4
-0.56%		71.40
-0.2
-0.28%		71.50
0.1
0.14%		 　72.30
0.8
1.12%		72.60
0.3
0.41%		72.60
0
0%		72.50
-0.1
-0.14%		71.90
-0.6
-0.83%		71.41
4 月 　　　72.00
0.1
0.14%		71.80
-0.2
-0.28%		71.50
-0.3
-0.42%		 　71.70
0.2
0.28%		72.00
0.3
0.42%		71.50
-0.5
-0.69%		72.40
0.9
1.26%		72.00
-0.4
-0.55%		 　72.20
0.2
0.28%		72.20
0
0%		71.10
-1.1
-1.52%		71.20
0.1
0.14%		71.50
0.3
0.42%		 　71.50
0
0%		72.00
0.5
0.7%		73.10
1.1
1.53%		72.50
-0.6
-0.82%		72.70
0.2
0.28%		 72.03
5 月　72.80
0.1
0.14%		72.80
0
0%		72.30
-0.5
-0.69%		71.00
-1.3
-1.8%		 　71.00
0
0%		70.40
-0.6
-0.85%		70.10
-0.3
-0.43%		70.40
0.3
0.43%		70.20
-0.2
-0.28%		 　70.70
0.5
0.71%		71.00
0.3
0.42%		71.10
0.1
0.14%		71.40
0.3
0.42%		70.70
-0.7
-0.98%		 　71.40
0.7
0.99%		70.80
-0.6
-0.84%		70.90
0.1
0.14%		71.40
0.5
0.71%		71.40
0
0%		 71.60
0.2
0.28%		71.22
6 月71.50
-0.1
-0.14%		71.30
-0.2
-0.28%		71.00
-0.3
-0.42%		 　71.70
0.7
0.99%		71.90
0.2
0.28%		72.00
0.1
0.14%		72.00
0
0%		 　71.30
-0.7
-0.97%		72.20
0.9
1.26%		72.30
0.1
0.14%		72.30
0
0%		72.00
-0.3
-0.41%		 　72.30
0.3
0.42%		72.20
-0.1
-0.14%		72.50
0.3
0.42%		72.50
0
0%		72.80
0.3
0.41%		 　75.00
2.2
3.02%		74.80
-0.2
-0.27%		75.30
0.5
0.67%		75.40
0.1
0.13%		75.50
0.1
0.13%		 72.8
7 月　　75.50
0
0%		75.00
-0.5
-0.66%		75.80
0.8
1.07%		75.60
-0.2
-0.26%		75.10
-0.5
-0.66%		 　74.60
-0.5
-0.67%		75.70
1.1
1.47%		77.40
1.7
2.25%		77.60
0.2
0.26%		77.30
-0.3
-0.39%		 　77.80
0.5
0.65%		74.20
-3.6
-4.63%		74.60
0.4
0.54%		75.00
0.4
0.54%		74.80
-0.2
-0.27%		 　75.10
0.3
0.4%		74.50
-0.6
-0.8%		74.50
0
0%		75.50
1
1.34%		75.50
0
0%		 76.00
0.5
0.66%		75.64
8 月76.00
0
0%		75.40
-0.6
-0.79%		75.40
0
0%		75.80
0.4
0.53%		 　76.00
0.2
0.26%		76.40
0.4
0.53%		76.20
-0.2
-0.26%		75.40
-0.8
-1.05%		74.80
-0.6
-0.8%		 　74.10
-0.7
-0.94%		74.50
0.4
0.54%		73.50
-1
-1.34%		74.50
1
1.36%		74.90
0.4
0.54%		 　75.60
0.7
0.93%		75.60
0
0%		75.80
0.2
0.26%		76.00
0.2
0.26%		75.30
-0.7
-0.92%		 　76.00
0.7
0.93%		76.20
0.2
0.26%		76.20
0
0%		76.20
0
0%		75.46
9 月75.80
-0.4
-0.52%		 　75.00
-0.8
-1.06%		75.30
0.3
0.4%		75.00
-0.3
-0.4%		75.50
0.5
0.67%		75.50
0
0%		 　75.50
0
0%		75.50
0
0%		75.50
0
0%		75.50
0
0%		75.70
0.2
0.26%		 　76.70
1
1.32%		76.50
-0.2
-0.26%		76.50
0
0%		76.50
0
0%		76.40
-0.1
-0.13%		 　75.40
-1
-1.31%		75.50
0.1
0.13%		75.10
-0.4
-0.53%		73.90
-1.2
-1.6%		74.70
0.8
1.08%		75.00
0.3
0.4%		 75.52
10 月　74.40
-0.6
-0.8%		74.00
-0.4
-0.54%		 73.50
-0.5
-0.68%		73.40
-0.1
-0.14%		 　　　74.80
1.4
1.91%		75.00
0.2
0.27%		74.20
-0.8
-1.07%		 　75.30
1.1
1.48%		75.40
0.1
0.13%		74.70
-0.7
-0.93%		74.70
0
0%		75.00
0.3
0.4%		 　74.40
-0.6
-0.8%		75.00
0.6
0.81%		74.70
-0.3
-0.4%		74.50
-0.2
-0.27%		74.20
-0.3
-0.4%		 　73.60
-0.6
-0.81%		74.40
0.8
1.09%		74.45
11 月74.90
0.5
0.67%		75.00
0.1
0.13%		75.00
0
0%		 　74.60
-0.4
-0.53%		75.10
0.5
0.67%		75.00
-0.1
-0.13%		74.70
-0.3
-0.4%		74.60
-0.1
-0.13%		 　74.70
0.1
0.13%		75.00
0.3
0.4%		74.70
-0.3
-0.4%		74.60
-0.1
-0.13%		74.70
0.1
0.13%		 　74.80
0.1
0.13%		75.20
0.4
0.53%		75.50
0.3
0.4%		75.50
0
0%		75.50
0
0%		 　75.90
0.4
0.53%		75.90
0
0%		75.90
0
0%		75.60
-0.3
-0.4%		 75.09
12 月75.00
-0.6
-0.79%		 　75.60
0.6
0.8%		75.80
0.2
0.26%		75.00
-0.8
-1.06%		74.50
-0.5
-0.67%		74.50
0
0%		 　74.20
-0.3
-0.4%		74.20
0
0%		74.60
0.4
0.54%		75.00
0.4
0.54%		74.70
-0.3
-0.4%		 　75.20
0.5
0.67%		75.30
0.1
0.13%		75.80
0.5
0.66%		75.90
0.1
0.13%		76.20
0.3
0.4%		 　76.50
0.3
0.39%		76.50
0
0%		77.50
1
1.31%		77.20
-0.3
-0.39%		77.90
0.7
0.91%		　　75.54

說明:最高漲幅:3.02%最低跌幅:-4.63% 最高價:79.00最低價:69.60平均價:73.96,灰色底表示週末,漲159天(82.4)元,跌113天(-75)元,平盤44天
3%=4,2%=9,1%=71,0%=119,-0%=1,-1%=8,-2%=9,-3%=38,-4%=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
2017-01-03 1303 4513029 1562 321323934 71.60 71.60 70.80 71.20 0.00 0% 71.20 138 71.30 113 20.64
2017-01-04 1303 7402578 2923 527746658 71.50 71.80 70.70 71.70 0.50 0.7% 71.60 79 71.70 112 20.78
2017-01-05 1303 14448119 5899 1054405687 71.70 73.60 71.60 73.40 1.70 2.37% 73.30 29 73.40 94 21.28
2017-01-06 1303 8533122 3100 626850591 73.30 73.60 73.10 73.40 0.00 0% 73.40 170 73.50 234 21.28
2017-01-09 1303 8876775 3190 655782837 73.50 74.50 73.50 73.80 0.40 0.54% 73.80 119 73.90 212 21.39
2017-01-10 1303 9636403 3274 710749234 74.30 74.40 72.90 73.10 0.70 -0.95% 73.00 97 73.10 18 21.19
2017-01-11 1303 5733170 2605 416417195 73.30 73.40 72.20 72.40 0.70 -0.96% 72.40 13 72.50 340 20.99
2017-01-12 1303 11680502 6204 858996318 72.90 74.00 72.80 73.40 1.00 1.38% 73.30 8 73.40 175 21.28
2017-01-13 1303 9469634 3599 692102082 73.50 74.10 72.90 73.40 0.00 0% 73.20 10 73.40 99 21.28
2017-01-16 1303 4296850 2111 312693214 73.10 73.40 72.40 72.70 0.70 -0.95% 72.60 354 72.80 9 21.07
2017-01-17 1303 5105226 1748 372482912 72.70 73.30 72.60 73.00 0.30 0.41% 72.90 11 73.00 150 21.16
2017-01-18 1303 9670215 3382 704779690 72.50 73.60 72.20 73.60 0.60 0.82% 73.10 20 73.60 214 21.33
2017-01-19 1303 5968874 2727 433923655 73.10 73.30 72.20 72.40 1.20 -1.63% 72.40 111 72.50 4 20.99
2017-01-20 1303 6321876 2910 459752310 72.30 73.60 72.30 72.40 0.00 0% 72.40 402 72.60 2 20.99
2017-01-23 1303 8891273 3693 654323458 72.90 74.00 72.90 73.50 1.10 1.52% 73.50 288 73.60 24 21.30
2017-01-24 1303 5897597 2566 433570838 73.70 73.90 73.20 73.50 0.00 0% 73.40 99 73.50 1215 21.30
2017-02-02 1303 24003370 8826 1789816085 74.00 75.30 73.80 74.40 0.90 1.22% 74.40 349 74.50 60 21.57
2017-02-03 1303 8763115 4698 652619101 74.60 74.90 74.10 74.50 0.10 0.13% 74.40 325 74.50 15 21.59
2017-02-06 1303 8046619 3300 599477741 74.20 74.70 73.90 74.40 0.10 -0.13% 74.40 7 74.50 23 21.57
2017-02-07 1303 10525305 4253 790179982 74.00 75.30 74.00 75.10 0.70 0.94% 75.10 56 75.20 65 21.77
2017-02-08 1303 11816850 4238 887311350 74.70 75.50 74.70 75.20 0.10 0.13% 75.10 319 75.20 497 21.80
2017-02-09 1303 7719792 2959 581852881 75.10 75.50 75.00 75.30 0.10 0.13% 75.20 2 75.30 14 21.83
2017-02-10 1303 16010450 5705 1223542865 75.50 77.20 75.40 77.20 1.90 2.52% 77.00 9 77.20 131 22.38
2017-02-13 1303 8984139 3421 699169230 77.10 78.10 77.10 78.10 0.90 1.17% 78.00 1 78.10 300 22.64
2017-02-14 1303 9661413 3558 751310781 78.10 78.20 77.30 77.80 0.30 -0.38% 77.70 67 77.80 30 22.55
2017-02-15 1303 14321113 5063 1121552803 77.80 79.20 77.50 79.00 1.20 1.54% 78.90 144 79.00 382 22.90
2017-02-16 1303 9130929 5368 713919375 79.10 80.20 77.20 77.40 1.60 -2.03% 77.40 43 77.50 577 22.43
2017-02-17 1303 7355712 2412 566821847 77.40 77.40 76.70 77.00 0.40 -0.52% 76.90 168 77.00 18 22.32
2017-02-18 1303 2222289 668 170798712 77.20 77.20 76.60 76.70 0.30 -0.39% 76.70 3 76.80 1 22.23
2017-02-20 1303 7900368 3508 596415055 76.60 76.90 75.00 75.30 1.40 -1.83% 75.20 41 75.30 116 21.83
2017-02-21 1303 12208707 4252 907178652 74.90 75.70 73.90 74.70 0.60 -0.8% 74.60 18 74.70 256 21.65
2017-02-22 1303 5278635 2823 393710590 75.20 75.20 74.20 74.30 0.40 -0.54% 74.20 259 74.30 612 21.54
2017-02-23 1303 7590584 2983 565099019 74.00 74.80 74.00 74.70 0.40 0.54% 74.60 17 74.70 142 21.65
2017-02-24 1303 5018279 2161 374452138 74.70 75.00 74.00 74.60 0.10 -0.13% 74.60 739 74.70 67 21.62
2017-03-01 1303 10129576 4921 741488496 74.40 74.40 72.50 72.50 2.10 -2.82% 72.50 401 72.80 126 21.01
2017-03-02 1303 15044182 6225 1078088754 73.10 73.70 70.60 72.00 0.50 -0.69% 71.90 203 72.00 671 20.87
2017-03-03 1303 10731020 5294 762356896 71.90 72.00 70.70 70.90 1.10 -1.53% 70.90 53 71.00 132 20.55
2017-03-06 1303 7900158 3542 562194538 70.60 71.70 70.60 71.10 0.20 0.28% 71.10 75 71.20 166 20.61
2017-03-07 1303 4561378 2490 328702061 71.40 72.40 71.40 72.40 1.30 1.83% 72.30 129 72.40 88 20.99
2017-03-08 1303 6924965 4408 496835465 72.50 72.60 71.40 71.80 0.60 -0.83% 71.70 95 71.80 114 20.81
2017-03-09 1303 12728514 6745 896504901 71.70 71.70 70.20 70.20 1.60 -2.23% 70.20 427 70.30 113 20.35
2017-03-10 1303 10099820 5784 702613200 71.00 71.00 69.20 69.60 0.60 -0.85% 69.50 24 69.60 59 20.17
2017-03-13 1303 5578531 3264 388467137 70.20 70.40 69.40 69.60 0.00 0% 69.50 187 69.60 899 20.17
2017-03-14 1303 7634238 3900 532606359 70.20 70.40 69.40 69.70 0.10 0.14% 69.60 60 69.70 111 20.20
2017-03-15 1303 4614398 2488 321435998 69.90 70.20 69.30 69.90 0.20 0.29% 69.80 3 69.90 172 20.26
2017-03-16 1303 9993468 5227 713634485 70.50 71.90 70.30 71.90 2.00 2.86% 71.80 117 71.90 95 20.84
2017-03-17 1303 11862398 3746 847318433 72.00 72.20 71.10 71.50 0.40 -0.56% 71.40 115 71.50 172 20.72
2017-03-20 1303 3875612 1990 276703543 71.10 71.80 71.00 71.80 0.30 0.42% 71.70 2 71.80 132 20.81
2017-03-21 1303 6872931 3312 494329624 71.70 72.20 71.50 72.00 0.20 0.28% 71.90 20 72.00 212 20.87
2017-03-22 1303 5015741 2463 357520810 71.50 71.60 70.80 71.60 0.40 -0.56% 71.50 1 71.60 3 20.75
2017-03-23 1303 2467682 1087 176067467 71.90 71.90 71.10 71.40 0.20 -0.28% 71.30 197 71.40 15 20.70
2017-03-24 1303 3968666 2200 283858898 71.70 71.80 71.30 71.50 0.10 0.14% 71.40 7 71.50 23 11.61
2017-03-27 1303 7360136 4004 531782692 72.50 72.50 72.10 72.30 0.80 1.12% 72.20 154 72.30 141 11.74
2017-03-28 1303 8523567 3539 616793227 72.50 72.60 72.00 72.60 0.30 0.41% 72.50 56 72.60 341 11.79
2017-03-29 1303 5310557 2433 384907744 72.70 72.80 72.20 72.60 0.00 0% 72.40 65 72.60 734 11.79
2017-03-30 1303 6301575 2857 456675862 72.70 72.80 72.30 72.50 0.10 -0.14% 72.40 169 72.50 124 11.77
2017-03-31 1303 6238534 2637 450178363 72.50 72.60 71.90 71.90 0.60 -0.83% 71.90 101 72.00 42 11.67
2017-04-05 1303 10983479 5192 788858188 71.80 72.10 71.50 72.00 0.10 0.14% 71.90 8 72.00 1130 11.69
2017-04-06 1303 6139208 3354 440386910 72.10 72.20 71.60 71.80 0.20 -0.28% 71.70 75 71.80 38 11.66
2017-04-07 1303 6826585 2910 486412715 71.50 71.70 71.00 71.50 0.30 -0.42% 71.40 103 71.50 338 11.61
2017-04-10 1303 6345130 2672 452615188 71.30 71.70 71.10 71.70 0.20 0.28% 71.60 10 71.70 28 11.64
2017-04-11 1303 5837987 3088 420671941 72.10 72.70 71.70 72.00 0.30 0.42% 71.90 115 72.00 523 11.69
2017-04-12 1303 4788846 2276 342565577 71.90 72.00 71.40 71.50 0.50 -0.69% 71.50 71 71.60 61 11.61
2017-04-13 1303 5554367 3024 401228834 71.90 72.50 71.50 72.40 0.90 1.26% 72.30 72 72.40 57 11.75
2017-04-14 1303 3631120 1985 262024609 72.10 72.50 71.70 72.00 0.40 -0.55% 72.00 58 72.10 133 11.69
2017-04-17 1303 2890085 1623 208294620 71.70 72.20 71.70 72.20 0.20 0.28% 72.10 156 72.20 285 11.72
2017-04-18 1303 4154183 2340 300505776 72.30 72.60 72.10 72.20 0.00 0% 72.20 353 72.30 31 11.72
2017-04-19 1303 7879786 4243 562032856 71.40 71.90 71.10 71.10 1.10 -1.52% 71.10 98 71.20 138 11.54
2017-04-20 1303 6972470 3492 494797757 71.00 71.80 70.70 71.20 0.10 0.14% 71.10 5 71.20 61 11.56
2017-04-21 1303 2741248 1256 195864166 71.00 71.80 71.00 71.50 0.30 0.42% 71.50 210 71.60 3 11.61
2017-04-24 1303 9451463 1601 675696696 71.90 72.10 71.30 71.50 0.00 0% 71.40 161 71.50 491 11.61
2017-04-25 1303 6793194 3689 487084730 71.90 72.00 71.30 72.00 0.50 0.7% 71.90 1 72.00 279 11.69
2017-04-26 1303 12865236 4782 933812356 72.50 73.10 72.00 73.10 1.10 1.53% 73.00 4 73.10 384 11.87
2017-04-27 1303 5497326 2653 398388685 73.00 73.20 72.00 72.50 0.60 -0.82% 72.40 20 72.50 25 11.77
2017-04-28 1303 8483215 3570 615879580 72.50 73.20 72.00 72.70 0.20 0.28% 72.70 166 72.80 69 11.80
2017-05-02 1303 19908315 3464 1451581511 73.10 73.50 72.80 72.80 0.10 0.14% 72.80 250 72.90 5 11.82
2017-05-03 1303 3109551 1484 225953337 73.00 73.00 72.50 72.80 0.00 0% 72.70 1 72.80 18 11.82
2017-05-04 1303 5016695 2620 362572140 72.90 72.90 71.90 72.30 0.50 -0.69% 72.20 6 72.30 130 11.74
2017-05-05 1303 10857476 4943 771813396 72.10 72.10 70.80 71.00 1.30 -1.8% 71.00 52 71.10 1313 11.53
2017-05-08 1303 4829504 1875 342625484 71.30 71.50 70.60 71.00 0.00 0% 70.90 96 71.00 1328 11.53
2017-05-09 1303 8546452 4129 600714105 70.80 71.00 69.90 70.40 0.60 -0.85% 70.30 5 70.40 63 11.43
2017-05-10 1303 7056157 2993 494512080 70.50 70.70 69.90 70.10 0.30 -0.43% 70.00 82 70.10 261 11.38
2017-05-11 1303 6608167 2833 463670911 70.20 70.50 69.90 70.40 0.30 0.43% 70.30 7 70.40 602 11.43
2017-05-12 1303 4803407 1894 336742707 70.20 70.30 70.00 70.20 0.20 -0.28% 70.10 11 70.20 81 10.25
2017-05-15 1303 7343694 3683 518051044 70.40 70.80 70.40 70.70 0.50 0.71% 70.60 33 70.70 619 10.32
2017-05-16 1303 10831436 3953 766327395 70.90 71.00 70.40 71.00 0.30 0.42% 70.90 210 71.00 368 10.36
2017-05-17 1303 9835922 2557 695550153 70.80 71.10 70.30 71.10 0.10 0.14% 71.00 5 71.10 72 10.38
2017-05-18 1303 8432769 2889 598526763 70.50 71.40 70.30 71.40 0.30 0.42% 71.00 124 71.40 289 10.42
2017-05-19 1303 7382273 2454 522802776 71.00 71.10 70.60 70.70 0.70 -0.98% 70.70 248 70.80 8 10.32
2017-05-22 1303 7289664 2489 519670378 70.60 71.60 70.50 71.40 0.70 0.99% 71.30 1 71.40 97 10.42
2017-05-23 1303 5292559 1952 376347152 71.10 71.50 70.80 70.80 0.60 -0.84% 70.80 329 70.90 782 10.34
2017-05-24 1303 4836141 1723 343009154 71.00 71.10 70.80 70.90 0.10 0.14% 70.90 85 71.00 15 10.35
2017-05-25 1303 7226848 2401 515618455 70.90 71.60 70.80 71.40 0.50 0.71% 71.30 88 71.40 92 10.42
2017-05-26 1303 6705798 2061 478684420 71.40 71.70 71.10 71.40 0.00 0% 71.30 73 71.40 958 10.42
2017-05-31 1303 21399994 3336 1530894645 71.90 71.90 71.20 71.60 0.20 0.28% 71.60 26 71.70 857 10.45
2017-06-01 1303 7953913 2539 569387069 71.60 71.80 71.40 71.50 0.10 -0.14% 71.40 269 71.50 2268 10.44
2017-06-02 1303 7438190 2536 531239504 71.80 71.80 71.00 71.30 0.20 -0.28% 71.30 50 71.40 207 10.41
2017-06-03 1303 4710149 1383 334922479 71.30 71.40 70.90 71.00 0.30 -0.42% 70.90 215 71.00 166 10.36
2017-06-06 1303 8807534 3020 629691659 71.50 71.70 71.30 71.70 0.20 0.99% 71.70 7 71.80 279 10.47
2017-06-07 1303 9844830 4092 708512009 71.70 72.30 71.60 71.90 0.20 0.28% 71.90 13 72.00 35 10.50
2017-06-08 1303 7670545 3002 552940560 71.90 72.20 71.70 72.00 0.10 0.14% 72.00 142 72.10 135 10.51
2017-06-09 1303 13667649 2714 984096974 72.00 72.20 71.90 72.00 0.00 0% 71.90 56 72.00 121 10.51
2017-06-12 1303 7101849 3093 511048609 71.90 72.40 71.30 71.30 0.70 -0.97% 71.30 115 71.40 1 10.41
2017-06-13 1303 3635685 1868 261854027 71.90 72.20 71.50 72.20 0.90 1.26% 72.10 112 72.20 104 10.54
2017-06-14 1303 5381708 2275 388384276 72.40 72.40 71.60 72.30 0.10 0.14% 72.20 141 72.30 6 10.55
2017-06-15 1303 3369531 1296 242960167 72.30 72.30 71.70 72.30 0.00 0% 72.30 32 72.40 382 10.55
2017-06-16 1303 7116692 1813 512801960 72.30 72.30 71.80 72.00 0.30 -0.41% 72.00 88 72.10 8 10.51
2017-06-19 1303 5054691 1622 364494062 72.00 72.30 71.80 72.30 0.30 0.42% 72.20 10 72.30 96 10.55
2017-06-20 1303 3446351 1287 249107572 72.40 72.50 72.20 72.20 0.10 -0.14% 72.20 52 72.30 987 10.54
2017-06-21 1303 9947944 3555 718221530 72.00 72.70 71.70 72.50 0.30 0.42% 72.50 161 72.60 24 10.58
2017-06-22 1303 7421562 1855 537883149 72.50 72.70 72.30 72.50 0.00 0% 72.40 79 72.50 164 10.58
2017-06-23 1303 7170548 2293 521642313 72.60 73.00 72.50 72.80 0.30 0.41% 72.80 49 72.90 95 10.63
2017-06-26 1303 14669933 5844 1091286141 73.00 75.00 73.00 75.00 2.20 3.02% 74.90 281 75.00 597 10.95
2017-06-27 1303 10555433 4834 791656230 75.20 75.60 74.70 74.80 0.20 -0.27% 74.80 141 74.90 34 10.92
2017-06-28 1303 14729101 5501 1107939612 74.80 75.80 74.60 75.30 0.50 0.67% 75.30 223 75.40 58 10.99
2017-06-29 1303 6195877 3296 465793075 75.40 75.50 74.90 75.40 0.10 0.13% 75.30 26 75.40 174 11.01
2017-06-30 1303 5406071 2311 407426582 75.40 75.50 74.90 75.50 0.10 0.13% 75.40 40 75.50 294 11.02
2017-07-03 1303 6117498 1992 460622819 75.50 75.60 75.00 75.50 0.00 0% 75.40 9 75.50 339 11.02
2017-07-04 1303 7477419 3210 562769414 75.60 75.60 75.00 75.00 0.50 -0.66% 75.00 283 75.10 110 10.95
2017-07-05 1303 10130568 3258 762500566 75.00 75.80 74.70 75.80 0.80 1.07% 75.70 12 75.80 168 11.07
2017-07-06 1303 7843550 3415 592766304 75.80 75.80 75.20 75.60 0.20 -0.26% 75.50 1 75.60 420 11.04
2017-07-07 1303 5253242 2156 395158250 74.50 75.50 74.50 75.10 0.50 -0.66% 75.10 33 75.20 47 10.96
2017-07-10 1303 5705897 2830 426900107 75.10 75.10 74.50 74.60 0.50 -0.67% 74.60 14 74.70 143 10.89
2017-07-11 1303 14541304 4222 1096036851 74.70 75.80 74.60 75.70 1.10 1.47% 75.60 8 75.70 418 11.05
2017-07-12 1303 19923666 6862 1537897782 75.70 78.00 75.60 77.40 1.70 2.25% 77.40 153 77.50 256 11.30
2017-07-13 1303 12638005 3741 980685960 77.60 77.90 77.50 77.60 0.20 0.26% 77.50 236 77.60 138 11.33
2017-07-14 1303 10959564 2809 847836339 77.60 77.70 77.20 77.30 0.30 -0.39% 77.30 202 77.40 406 11.28
2017-07-17 1303 27306521 7381 2120000444 77.80 77.80 77.40 77.80 0.50 0.65% 77.70 94 77.80 1242 11.36
2017-07-18 1303 18731025 4935 1384907705 74.00 74.20 73.70 74.20 0.00 -4.63% 74.10 5 74.20 90 10.83
2017-07-19 1303 9263550 4858 690707298 74.50 74.80 74.00 74.60 0.40 0.54% 74.60 336 74.70 229 10.89
2017-07-20 1303 5856512 2575 437976968 74.50 75.20 74.30 75.00 0.40 0.54% 75.00 235 75.10 71 10.95
2017-07-21 1303 4632996 2724 347075984 75.00 75.10 74.80 74.80 0.20 -0.27% 74.80 1156 74.90 10 10.92
2017-07-24 1303 4524097 1896 337481510 74.70 75.10 74.10 75.10 0.30 0.4% 75.00 1 75.10 184 10.96
2017-07-25 1303 2173417 1277 162102603 75.20 75.20 74.20 74.50 0.60 -0.8% 74.40 133 74.50 13 10.88
2017-07-26 1303 5976735 2395 444458716 74.50 74.80 73.90 74.50 0.00 0% 74.30 5 74.50 187 10.88
2017-07-27 1303 7340854 3483 552240899 74.70 75.50 74.40 75.50 1.00 1.34% 75.40 86 75.50 345 11.02
2017-07-28 1303 4050082 1759 306029633 75.40 75.80 75.00 75.50 0.00 0% 75.50 692 75.60 79 11.02
2017-07-31 1303 6957855 1922 526740117 75.70 76.00 75.20 76.00 0.50 0.66% 75.60 1 76.00 487 11.09
2017-08-01 1303 6417576 3246 488597730 76.30 76.40 75.80 76.00 0.00 0% 75.90 1380 76.00 9 11.09
2017-08-02 1303 7668044 4459 575860590 76.20 76.20 74.70 75.40 0.60 -0.79% 75.10 4 75.40 94 11.01
2017-08-03 1303 6887868 3109 517110071 74.20 75.40 74.20 75.40 0.00 0% 75.30 123 75.40 1 11.01
2017-08-04 1303 5853913 1749 441275420 75.30 75.80 75.20 75.80 0.40 0.53% 75.70 11 75.80 163 11.07
2017-08-07 1303 4943783 2270 374349313 75.80 76.00 75.40 76.00 0.20 0.26% 75.90 49 76.00 269 11.09
2017-08-08 1303 7588243 3786 577924668 75.50 76.50 75.50 76.40 0.40 0.53% 76.40 25 76.50 560 11.15
2017-08-09 1303 5991663 2780 456348488 75.70 76.70 75.60 76.20 0.20 -0.26% 76.10 2 76.20 111 11.12
2017-08-10 1303 5811465 2183 436815254 76.00 76.10 74.80 75.40 0.80 -1.05% 75.10 2 75.40 355 11.01
2017-08-11 1303 6217433 2958 463742954 74.60 75.10 74.30 74.80 0.60 -0.8% 74.70 16 74.80 81 10.78
2017-08-14 1303 5760129 2713 428047717 74.60 74.80 74.00 74.10 0.70 -0.94% 74.10 382 74.20 29 10.68
2017-08-15 1303 6957616 2555 516686340 74.30 74.50 74.00 74.50 0.40 0.54% 74.40 3 74.50 127 10.73
2017-08-16 1303 11407160 3540 841713242 74.30 74.30 73.40 73.50 1.00 -1.34% 73.40 77 73.50 1265 10.59
2017-08-17 1303 9727701 3064 722296949 73.70 74.50 73.70 74.50 1.00 1.36% 74.30 9 74.50 266 10.73
2017-08-18 1303 7128226 1893 532695759 74.40 75.10 73.90 74.90 0.40 0.54% 74.80 38 74.90 23 10.79
2017-08-21 1303 7622522 3123 572804229 75.00 75.60 74.30 75.60 0.70 0.93% 75.50 2 75.60 262 10.89
2017-08-22 1303 7140478 2600 540516269 75.70 76.00 75.30 75.60 0.00 0% 75.50 2 75.60 243 10.89
2017-08-23 1303 5903374 3185 447697111 75.70 76.00 75.40 75.80 0.20 0.26% 75.60 78 75.80 216 10.92
2017-08-24 1303 7853014 2815 596326112 75.80 76.20 75.70 76.00 0.20 0.26% 76.00 9 76.10 156 10.95
2017-08-25 1303 7111825 2928 536279511 75.80 75.80 75.10 75.30 0.70 -0.92% 75.30 32 75.40 10 10.85
2017-08-28 1303 6474581 2540 491107354 75.30 76.00 75.30 76.00 0.70 0.93% 75.90 116 76.00 409 10.95
2017-08-29 1303 5976420 2194 454021648 75.90 76.20 75.60 76.20 0.20 0.26% 76.00 78 76.20 127 10.98
2017-08-30 1303 6492126 2257 493793515 76.20 76.30 75.90 76.20 0.00 0% 76.20 103 76.30 352 10.98
2017-08-31 1303 4593155 2250 349897630 76.00 76.40 75.90 76.20 0.00 0% 76.10 89 76.20 13 10.98
2017-09-01 1303 3328267 1912 253150662 76.20 76.40 75.80 75.80 0.40 -0.52% 75.80 129 75.90 10 10.92
2017-09-04 1303 4914377 1751 369546913 75.40 75.70 74.90 75.00 0.80 -1.06% 75.00 161 75.10 213 10.81
2017-09-05 1303 7402491 1746 556018225 75.00 75.40 74.90 75.30 0.30 0.4% 75.20 5 75.40 320 10.85
2017-09-06 1303 9145033 2085 689902845 76.10 76.10 75.00 75.00 0.30 -0.4% 75.00 1099 75.10 47 10.81
2017-09-07 1303 8306544 2129 627682517 75.80 75.90 75.40 75.50 0.50 0.67% 75.40 104 75.50 158 10.88
2017-09-08 1303 10347539 3304 780023260 74.90 75.70 74.90 75.50 0.00 0% 75.40 98 75.50 277 10.88
2017-09-11 1303 9754981 2154 735546031 75.20 75.70 75.20 75.50 0.00 0% 75.40 502 75.50 69 10.88
2017-09-12 1303 10195257 2632 769861856 75.50 75.80 75.40 75.50 0.00 0% 75.50 670 75.60 568 10.88
2017-09-13 1303 11256875 3143 850129053 75.40 76.00 75.30 75.50 0.00 0% 75.40 189 75.50 641 10.88
2017-09-14 1303 9654738 2729 728860326 75.50 75.70 75.30 75.50 0.00 0% 75.40 59 75.50 59 10.88
2017-09-15 1303 12409516 1974 939102277 75.80 75.90 75.40 75.70 0.20 0.26% 75.60 22 75.70 36 10.91
2017-09-18 1303 9607430 4278 734026569 76.00 76.70 75.90 76.70 1.00 1.32% 76.60 4 76.70 426 11.05
2017-09-19 1303 9096352 2784 697226752 76.80 76.90 76.40 76.50 0.20 -0.26% 76.40 178 76.50 638 11.02
2017-09-20 1303 5996943 1904 459681719 76.90 77.00 76.20 76.50 0.00 0% 76.40 125 76.50 514 11.02
2017-09-21 1303 9243520 3336 710422802 76.90 77.30 76.50 76.50 0.00 0% 76.50 1616 76.60 3 11.02
2017-09-22 1303 6274652 1800 479610560 76.90 77.10 75.90 76.40 0.10 -0.13% 76.40 118 76.50 678 11.01
2017-09-25 1303 6593461 2101 498521529 76.90 76.90 75.20 75.40 1.00 -1.31% 75.40 717 75.50 392 10.86
2017-09-26 1303 5878304 2112 443191371 75.00 75.60 75.00 75.50 0.10 0.13% 75.40 219 75.50 356 10.88
2017-09-27 1303 5634519 1673 424889456 75.50 75.90 75.10 75.10 0.40 -0.53% 75.10 32 75.30 10 10.82
2017-09-28 1303 8678357 2889 647967318 74.60 77.00 73.90 73.90 1.20 -1.6% 73.90 246 74.00 1 10.65
2017-09-29 1303 4880440 1457 363470269 74.20 74.90 73.90 74.70 0.80 1.08% 74.60 8 74.70 315 10.76
2017-09-30 1303 2545973 893 191699951 76.30 76.30 74.70 75.00 0.30 0.4% 74.90 6 75.00 105 10.81
2017-10-02 1303 8659298 3062 644548545 75.00 75.10 74.10 74.40 0.60 -0.8% 74.30 73 74.40 62 10.72
2017-10-03 1303 9883491 3806 731662534 74.70 74.80 73.80 74.00 0.40 -0.54% 73.90 80 74.00 138 10.66
2017-10-05 1303 8271185 4549 609473292 74.50 74.50 73.30 73.50 0.50 -0.68% 73.40 294 73.50 199 10.59
2017-10-06 1303 8420774 3392 617297174 73.30 73.90 73.10 73.40 0.10 -0.14% 73.40 150 73.50 87 10.58
2017-10-11 1303 11628030 4118 866823017 74.80 74.80 74.10 74.80 1.40 1.91% 74.70 2 74.80 107 10.78
2017-10-12 1303 10975802 3278 820260450 74.40 75.00 74.00 75.00 0.20 0.27% 74.90 114 75.00 261 10.81
2017-10-13 1303 5200984 1974 386562774 74.50 74.90 74.10 74.20 0.80 -1.07% 74.20 56 74.40 22 10.69
2017-10-16 1303 5724990 1975 429334050 74.70 75.30 74.40 75.30 1.10 1.48% 75.20 26 75.30 109 10.85
2017-10-17 1303 4878270 2055 367575855 75.80 75.80 74.70 75.40 0.10 0.13% 75.30 6 75.40 98 10.86
2017-10-18 1303 5755996 2226 430933980 75.20 75.30 74.50 74.70 0.70 -0.93% 74.60 406 74.70 1 10.76
2017-10-19 1303 3497417 960 261720355 74.90 75.00 74.70 74.70 0.00 0% 74.70 68 74.80 2 10.76
2017-10-20 1303 4077092 1244 305208747 74.70 75.00 74.50 75.00 0.30 0.4% 74.90 20 75.00 512 10.81
2017-10-23 1303 3215293 1270 240164940 75.00 75.20 74.20 74.40 0.60 -0.8% 74.40 44 74.50 1 10.72
2017-10-24 1303 2560551 1032 191620365 74.80 75.00 74.30 75.00 0.60 0.81% 74.80 16 75.00 687 10.81
2017-10-25 1303 3360249 1284 250174969 74.70 74.90 74.10 74.70 0.30 -0.4% 74.60 3 74.70 46 10.76
2017-10-26 1303 2552649 1138 189830767 74.20 74.50 74.00 74.50 0.20 -0.27% 74.40 7 74.50 287 10.73
2017-10-27 1303 3827223 1622 283837902 74.20 74.40 74.00 74.20 0.30 -0.4% 74.10 151 74.20 30 10.69
2017-10-30 1303 3904816 1763 288015733 74.10 74.30 73.50 73.60 0.60 -0.81% 73.60 120 73.70 3 10.61
2017-10-31 1303 4479004 1487 332173781 73.80 74.40 73.40 74.40 0.80 1.09% 74.30 7 74.40 9 10.72
2017-11-01 1303 3711068 1337 277661447 75.10 75.10 74.40 74.90 0.50 0.67% 74.50 45 74.90 173 10.79
2017-11-02 1303 3161775 1248 236958596 75.00 75.00 74.60 75.00 0.10 0.13% 74.90 3 75.00 161 10.81
2017-11-03 1303 4325486 1353 323999629 75.10 75.10 74.60 75.00 0.00 0% 74.70 11 75.00 249 10.81
2017-11-06 1303 4607846 1963 343483617 74.80 74.90 74.20 74.60 0.40 -0.53% 74.50 35 74.60 4 10.75
2017-11-07 1303 4098087 1666 306844598 74.50 75.10 74.50 75.10 0.50 0.67% 75.00 20 75.10 282 10.82
2017-11-08 1303 4556398 1801 341596250 74.80 75.20 74.60 75.00 0.10 -0.13% 74.90 117 75.00 500 10.81
2017-11-09 1303 6292339 1818 470947808 74.90 75.10 74.70 74.70 0.30 -0.4% 74.70 96 74.80 2 10.76
2017-11-10 1303 2945174 804 219324854 74.40 74.70 74.20 74.60 0.10 -0.13% 74.50 2 74.60 837 9.36
2017-11-13 1303 5512908 1649 412448305 75.00 75.00 74.50 74.70 0.10 0.13% 74.70 415 74.80 4 9.37
2017-11-14 1303 5833292 1840 436536094 74.50 75.00 74.50 75.00 0.30 0.4% 74.90 2 75.00 5 9.41
2017-11-15 1303 6781528 2407 506639674 74.70 74.80 74.50 74.70 0.30 -0.4% 74.70 505 74.80 251 9.37
2017-11-16 1303 5363934 1582 400298273 74.80 74.90 74.20 74.60 0.10 -0.13% 74.60 364 74.70 18 9.36
2017-11-17 1303 4637447 1803 346975291 75.10 75.10 74.60 74.70 0.10 0.13% 74.70 607 74.90 1 9.37
2017-11-20 1303 3904280 1449 291910869 74.70 75.00 74.70 74.80 0.10 0.13% 74.80 40 74.90 70 9.39
2017-11-21 1303 5965811 2432 447797420 74.80 75.30 74.80 75.20 0.40 0.53% 75.20 35 75.30 64 9.44
2017-11-22 1303 8707584 2916 655577188 75.00 75.50 75.00 75.50 0.30 0.4% 75.40 10 75.50 193 9.47
2017-11-23 1303 5346311 2114 403793796 75.90 75.90 75.20 75.50 0.00 0% 75.50 47 75.60 313 9.47
2017-11-24 1303 4250434 1461 321195564 75.70 75.70 75.50 75.50 0.00 0% 75.50 16 75.60 53 9.47
2017-11-27 1303 5359420 1945 405865032 75.10 76.00 75.10 75.90 0.40 0.53% 75.80 91 75.90 50 9.52
2017-11-28 1303 4600959 1847 348838882 75.50 76.00 75.50 75.90 0.00 0% 75.80 65 75.90 44 9.52
2017-11-29 1303 5045428 1770 382856642 75.90 76.00 75.60 75.90 0.00 0% 75.90 31 76.00 345 9.52
2017-11-30 1303 11781200 2027 889253835 75.10 75.60 75.00 75.60 0.30 -0.4% 75.40 80 75.60 232 9.49
2017-12-01 1303 7654750 2926 575525350 75.60 75.70 74.60 75.00 0.60 -0.79% 75.00 560 75.20 16 9.41
2017-12-04 1303 5401330 1544 407616006 75.70 75.70 75.00 75.60 0.60 0.8% 75.50 2 75.60 158 9.49
2017-12-05 1303 5590569 2447 422086043 75.60 75.80 75.30 75.80 0.20 0.26% 75.50 2 75.80 100 9.51
2017-12-06 1303 5348352 2574 400653138 75.60 75.60 74.60 75.00 0.80 -1.06% 74.90 3 75.00 233 9.41
2017-12-07 1303 5773391 3205 431334358 75.30 75.30 74.40 74.50 0.50 -0.67% 74.50 50 74.60 196 9.35
2017-12-08 1303 3775943 1699 280841241 74.60 74.70 74.20 74.50 0.00 0% 74.40 207 74.50 130 9.35
2017-12-11 1303 3834587 1983 284518633 74.00 74.40 74.00 74.20 0.30 -0.4% 74.20 41 74.30 33 9.31
2017-12-12 1303 5181865 2109 383765471 74.10 74.20 73.80 74.20 0.00 0% 74.00 509 74.20 181 9.31
2017-12-13 1303 2579328 1170 191873189 74.00 74.70 73.90 74.60 0.40 0.54% 74.50 2 74.60 136 9.36
2017-12-14 1303 3099480 1508 232752281 74.80 75.40 74.70 75.00 0.40 0.54% 74.90 21 75.00 110 9.41
2017-12-15 1303 8154985 1683 608825269 74.50 75.10 74.30 74.70 0.30 -0.4% 74.70 4 74.80 2 9.37
2017-12-18 1303 6441978 2389 485504250 75.40 75.80 74.90 75.20 0.50 0.67% 75.20 72 75.30 369 9.44
2017-12-19 1303 6031728 1870 455493655 75.50 76.00 75.30 75.30 0.10 0.13% 75.30 76 75.40 11 9.45
2017-12-20 1303 3789535 1173 287267379 76.00 76.00 75.60 75.80 0.50 0.66% 75.80 136 75.90 389 9.51
2017-12-21 1303 4503213 1061 341801689 75.90 76.00 75.80 75.90 0.10 0.13% 75.80 237 75.90 105 9.52
2017-12-22 1303 4808282 1274 365882579 76.00 76.20 75.90 76.20 0.30 0.4% 76.10 2 76.20 376 9.56
2017-12-25 1303 3591955 1349 274412051 76.30 76.70 76.10 76.50 0.30 0.39% 76.50 2 76.60 153 9.60
2017-12-26 1303 2440676 969 186566892 76.20 76.60 76.20 76.50 0.00 0% 76.50 1 76.60 159 9.60
2017-12-27 1303 6836671 2500 527095391 76.60 77.50 76.50 77.50 1.00 1.31% 77.30 34 77.50 552 9.72
2017-12-28 1303 5867456 1872 454322512 77.60 77.80 77.20 77.20 0.30 -0.39% 77.20 110 77.30 4 9.69
2017-12-29 1303 9289725 3106 722223645 77.20 78.20 77.10 77.90 0.70 0.91% 77.50 37 77.90 138 9.77