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　　47.25
0
0%		47.65
0.4
0.85%		48.40
0.75
1.57%		48.75
0.35
0.72%		 　48.65
-0.1
-0.21%		47.75
-0.9
-1.85%		47.85
0.1
0.21%		47.15
-0.7
-1.46%		46.35
-0.8
-1.7%		 　46.50
0.15
0.32%		47.70
1.2
2.58%		47.90
0.2
0.42%		48.20
0.3
0.63%		47.80
-0.4
-0.83%		 　47.50
-0.3
-0.63%		48.00
0.5
1.05%		 47.85
2 月　48.30
0.3
0.63%		46.70
-1.6
-3.31%		 　46.55
-0.15
-0.32%		46.60
0.05
0.11%		45.85
-0.75
-1.61%		46.00
0.15
0.33%		45.75
-0.25
-0.54%		 　47.10
1.35
2.95%		46.65
-0.45
-0.96%		46.65
0
0%		46.70
0.05
0.11%		46.40
-0.3
-0.64%		46.45
0.05
0.11%		 45.55
-0.9
-1.94%		46.35
0.8
1.76%		46.25
-0.1
-0.22%		45.70
-0.55
-1.19%		45.50
-0.2
-0.44%		 46.06
3 月45.05
-0.45
-0.99%		45.35
0.3
0.67%		46.10
0.75
1.65%		 　46.55
0.45
0.98%		46.60
0.05
0.11%		46.60
0
0%		46.55
-0.05
-0.11%		44.40
-2.15
-4.62%		 　44.65
0.25
0.56%		45.15
0.5
1.12%		44.50
-0.65
-1.44%		45.50
1
2.25%		46.40
0.9
1.98%		 　47.20
0.8
1.72%		47.35
0.15
0.32%		47.15
-0.2
-0.42%		47.50
0.35
0.74%		48.90
1.4
2.95%		 　47.50
-1.4
-2.86%		47.70
0.2
0.42%		47.60
-0.1
-0.21%		48.70
1.1
2.31%		48.40
-0.3
-0.62%		46.57
4 月 　　　47.90
-0.5
-1.03%		48.55
0.65
1.36%		48.00
-0.55
-1.13%		 　47.65
-0.35
-0.73%		47.35
-0.3
-0.63%		46.65
-0.7
-1.48%		47.95
1.3
2.79%		47.55
-0.4
-0.83%		 　47.10
-0.45
-0.95%		47.55
0.45
0.96%		46.90
-0.65
-1.37%		46.30
-0.6
-1.28%		46.50
0.2
0.43%		 　45.70
-0.8
-1.72%		47.20
1.5
3.28%		48.15
0.95
2.01%		47.70
-0.45
-0.93%		48.15
0.45
0.94%		 47.57
5 月　49.35
1.2
2.49%		49.20
-0.15
-0.3%		49.80
0.6
1.22%		49.70
-0.1
-0.2%		 　49.90
0.2
0.4%		50.40
0.5
1%		50.80
0.4
0.79%		50.20
-0.6
-1.18%		51.00
0.8
1.59%		 　53.60
2.6
5.1%		52.00
-1.6
-2.99%		51.30
-0.7
-1.35%		50.60
-0.7
-1.36%		50.60
0
0%		 　50.30
-0.3
-0.59%		50.50
0.2
0.4%		50.90
0.4
0.79%		50.90
0
0%		50.70
-0.2
-0.39%		 50.90
0.2
0.39%		50.74
6 月51.50
0.6
1.18%		53.60
2.1
4.08%		53.40
-0.2
-0.37%		 　54.00
0.6
1.12%		52.50
-1.5
-2.78%		52.80
0.3
0.57%		52.00
-0.8
-1.52%		 　52.30
0.3
0.58%		52.00
-0.3
-0.57%		51.70
-0.3
-0.58%		51.80
0.1
0.19%		51.70
-0.1
-0.19%		 　53.70
2
3.87%		52.00
-1.7
-3.17%		52.50
0.5
0.96%		52.90
0.4
0.76%		52.60
-0.3
-0.57%		 　53.70
1.1
2.09%		54.80
1.1
2.05%		54.40
-0.4
-0.73%		54.30
-0.1
-0.18%		54.80
0.5
0.92%		 53.07
7 月　　54.30
-0.5
-0.91%		53.80
-0.5
-0.92%		55.00
1.2
2.23%		55.00
0
0%		54.90
-0.1
-0.18%		 　55.30
0.4
0.73%		56.20
0.9
1.63%		56.30
0.1
0.18%		56.60
0.3
0.53%		56.70
0.1
0.18%		 　58.60
1.9
3.35%		61.30
2.7
4.61%		60.60
-0.7
-1.14%		60.80
0.2
0.33%		63.30
2.5
4.11%		 　65.00
1.7
2.69%		64.00
-1
-1.54%		62.80
-1.2
-1.88%		63.90
1.1
1.75%		63.40
-0.5
-0.78%		 62.40
-1
-1.58%		59.38
8 月63.00
0.6
0.96%		62.20
-0.8
-1.27%		62.00
-0.2
-0.32%		61.70
-0.3
-0.48%		 　62.00
0.3
0.49%		63.20
1.2
1.94%		62.20
-1
-1.58%		60.50
-1.7
-2.73%		60.10
-0.4
-0.66%		 　61.90
1.8
3%		62.10
0.2
0.32%		62.10
0
0%		62.80
0.7
1.13%		62.00
-0.8
-1.27%		 　62.90
0.9
1.45%		62.30
-0.6
-0.95%		62.50
0.2
0.32%		64.00
1.5
2.4%		63.80
-0.2
-0.31%		 　64.50
0.7
1.1%		63.70
-0.8
-1.24%		64.20
0.5
0.78%		64.70
0.5
0.78%		62.66
9 月64.40
-0.3
-0.46%		 　64.00
-0.4
-0.62%		63.50
-0.5
-0.78%		63.00
-0.5
-0.79%		62.30
-0.7
-1.11%		64.50
2.2
3.53%		 　64.20
-0.3
-0.47%		68.00
3.8
5.92%		66.30
-1.7
-2.5%		68.70
2.4
3.62%		75.50
6.8
9.9%		 　79.80
4.3
5.7%		76.90
-2.9
-3.63%		80.50
3.6
4.68%		85.60
5.1
6.34%		84.00
-1.6
-1.87%		 　84.00
0
0%		80.50
-3.5
-4.17%		84.00
3.5
4.35%		85.80
1.8
2.14%		85.80
0
0%		86.30
0.5
0.58%		 74.83
10 月　90.70
4.4
5.1%		88.80
-1.9
-2.09%		 87.30
-1.5
-1.69%		84.80
-2.5
-2.86%		 　　　85.80
1
1.18%		85.90
0.1
0.12%		87.10
1.2
1.4%		 　88.90
1.8
2.07%		86.00
-2.9
-3.26%		86.20
0.2
0.23%		86.50
0.3
0.35%		87.40
0.9
1.04%		 　87.50
0.1
0.11%		86.60
-0.9
-1.03%		86.10
-0.5
-0.58%		87.40
1.3
1.51%		83.40
-4
-4.58%		 　83.20
-0.2
-0.24%		81.80
-1.4
-1.68%		86.42
11 月87.30
5.5
6.72%		85.50
-1.8
-2.06%		84.10
-1.4
-1.64%		 　85.00
0.9
1.07%		87.30
2.3
2.71%		87.80
0.5
0.57%		85.20
-2.6
-2.96%		82.70
-2.5
-2.93%		 　82.00
-0.7
-0.85%		82.70
0.7
0.85%		82.50
-0.2
-0.24%		81.40
-1.1
-1.33%		82.60
1.2
1.47%		 　82.00
-0.6
-0.73%		84.00
2
2.44%		86.00
2
2.38%		87.70
1.7
1.98%		86.80
-0.9
-1.03%		 　85.10
-1.7
-1.96%		83.20
-1.9
-2.23%		82.40
-0.8
-0.96%		77.80
-4.6
-5.58%		 83.73
12 月75.60
-2.2
-2.83%		 　73.20
-2.4
-3.17%		73.80
0.6
0.82%		73.40
-0.4
-0.54%		73.80
0.4
0.54%		77.30
3.5
4.74%		 　78.00
0.7
0.91%		76.90
-1.1
-1.41%		77.20
0.3
0.39%		77.80
0.6
0.78%		78.20
0.4
0.51%		 　78.70
0.5
0.64%		79.60
0.9
1.14%		80.90
1.3
1.63%		78.90
-2
-2.47%		77.80
-1.1
-1.39%		 　76.20
-1.6
-2.06%		74.10
-2.1
-2.76%		74.00
-0.1
-0.13%		76.30
2.3
3.11%		76.20
-0.1
-0.13%		　　76.56

說明:最高漲幅:9.9%最低跌幅:-5.58% 最高價:90.70最低價:44.40平均價:61.04,灰色底表示週末,漲163天(170.6)元,跌143天(-126.45)元,平盤10天
10%=1,7%=1,6%=4,5%=7,4%=7,3%=14,2%=30,1%=65,0%=44,-0%=1,-1%=2,-2%=2,-3%=17,-4%=27,-5%=27,-6%=67,

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 2408 12836755 6702 607864003 48.20 48.20 47.05 47.25 1.05 0% 47.25 68 47.30 175 23.51
2017-01-04 2408 10317597 4429 492307197 47.70 48.10 47.40 47.65 0.40 0.85% 47.65 61 47.70 87 23.71
2017-01-05 2408 13856300 6669 671699428 48.30 48.85 48.10 48.40 0.75 1.57% 48.40 102 48.45 8 24.08
2017-01-06 2408 11754231 4913 575463155 48.70 49.55 48.60 48.75 0.35 0.72% 48.75 24 48.80 96 24.25
2017-01-09 2408 6690904 3174 326132669 48.85 49.10 48.50 48.65 0.10 -0.21% 48.65 70 48.70 73 24.20
2017-01-10 2408 12210944 5403 590447558 48.85 49.10 47.75 47.75 0.90 -1.85% 47.75 153 47.80 33 23.76
2017-01-11 2408 7157918 3150 342955814 48.10 48.25 47.65 47.85 0.10 0.21% 47.80 27 47.85 88 23.81
2017-01-12 2408 13041079 5952 616287363 47.95 48.05 46.85 47.15 0.70 -1.46% 47.15 228 47.20 24 23.46
2017-01-13 2408 11922478 4785 553307584 46.90 47.00 46.15 46.35 0.80 -1.7% 46.30 98 46.35 100 23.06
2017-01-16 2408 11888703 4851 549593732 46.70 46.75 45.75 46.50 0.15 0.32% 46.40 16 46.50 35 23.13
2017-01-17 2408 12341552 5454 582828629 46.70 47.70 46.60 47.70 1.20 2.58% 47.65 500 47.70 194 23.73
2017-01-18 2408 15737404 5263 747898481 46.95 48.05 46.95 47.90 0.20 0.42% 47.85 114 47.90 112 23.83
2017-01-19 2408 12237591 5222 592625109 48.50 48.80 48.20 48.20 0.30 0.63% 48.20 38 48.25 62 23.98
2017-01-20 2408 7477747 3800 358689722 47.90 48.20 47.75 47.80 0.40 -0.83% 47.80 129 47.85 103 23.78
2017-01-23 2408 7161591 3162 342607314 47.80 48.35 47.50 47.50 0.30 -0.63% 47.50 65 47.60 11 23.63
2017-01-24 2408 12158192 4127 582954326 47.60 48.35 47.40 48.00 0.50 1.05% 48.00 442 48.05 20 23.88
2017-02-02 2408 17203892 5803 837441156 49.25 49.45 48.30 48.30 0.30 0.62% 48.30 82 48.35 218 24.03
2017-02-03 2408 19761216 7716 931497109 48.30 48.30 46.55 46.70 1.60 -3.31% 46.70 331 46.75 7 23.23
2017-02-06 2408 10071221 4031 469885074 46.70 47.00 46.40 46.55 0.15 -0.32% 46.50 442 46.55 14 23.16
2017-02-07 2408 6684290 3102 311432290 46.50 46.80 46.30 46.60 0.05 0.11% 46.60 271 46.65 123 23.18
2017-02-08 2408 12527843 5841 575321568 46.60 46.85 45.20 45.85 0.75 -1.61% 45.80 14 45.85 30 22.81
2017-02-09 2408 5537560 2431 254757776 45.85 46.60 45.80 46.00 0.15 0.33% 45.95 9 46.00 289 22.89
2017-02-10 2408 8874092 3962 408143429 46.25 46.45 45.70 45.75 0.25 -0.54% 45.75 86 45.80 73 22.76
2017-02-13 2408 12390990 6531 579243403 46.00 47.15 45.85 47.10 1.35 2.95% 47.05 25 47.10 222 23.43
2017-02-14 2408 8074224 3295 377894864 47.10 47.10 46.50 46.65 0.45 -0.96% 46.60 59 46.65 122 23.21
2017-02-15 2408 11853652 5009 551261559 46.60 46.70 46.15 46.65 0.00 0% 46.60 40 46.65 153 23.21
2017-02-16 2408 6936500 3021 322839788 46.70 46.85 46.10 46.70 0.05 0.11% 46.65 313 46.70 84 23.23
2017-02-17 2408 4667695 2681 217246636 46.70 46.75 46.40 46.40 0.30 -0.64% 46.35 146 46.40 99 23.08
2017-02-18 2408 2677874 1389 124707284 46.50 46.85 46.40 46.45 0.05 0.11% 46.45 67 46.50 27 23.11
2017-02-20 2408 8575842 4667 393806411 46.55 46.65 45.55 45.55 0.90 -1.94% 45.55 113 45.60 2 22.66
2017-02-21 2408 9343200 4294 431414566 45.40 46.55 45.40 46.35 0.80 1.76% 46.35 167 46.40 28 23.06
2017-02-22 2408 4138327 2075 191728992 46.60 46.65 46.05 46.25 0.10 -0.22% 46.20 33 46.25 30 23.01
2017-02-23 2408 8440038 3494 381684130 46.25 46.25 45.55 45.70 0.55 -1.19% 45.65 10 45.70 75 22.74
2017-02-24 2408 8971009 3640 406585290 45.75 45.80 45.10 45.50 0.20 -0.44% 45.35 15 45.50 91 22.64
2017-03-01 2408 5849163 3122 264209496 45.50 45.60 44.75 45.05 0.45 -0.99% 45.05 88 45.10 11 22.41
2017-03-02 2408 4390773 2149 199948020 45.60 45.95 45.15 45.35 0.30 0.67% 45.35 33 45.40 136 22.56
2017-03-03 2408 5094762 2801 232906048 45.20 46.15 45.15 46.10 0.75 1.65% 46.00 44 46.10 27 22.94
2017-03-06 2408 13072396 5381 613547256 46.80 47.35 46.55 46.55 0.45 0.98% 46.55 149 46.60 18 23.16
2017-03-07 2408 5674830 3539 264555282 46.80 46.80 46.30 46.60 0.05 0.11% 46.60 24 46.65 15 23.18
2017-03-08 2408 5143644 2593 239831391 46.70 46.80 46.35 46.60 0.00 0% 46.60 61 46.65 94 23.18
2017-03-09 2408 11342481 4932 529708956 46.85 47.30 46.20 46.55 0.05 -0.11% 46.55 3 46.60 18 5.39
2017-03-10 2408 21112841 9442 939198070 45.50 45.50 43.80 44.40 2.15 -4.62% 44.35 109 44.40 124 5.14
2017-03-13 2408 5253099 3068 234532897 44.10 44.80 44.10 44.65 0.25 0.56% 44.65 64 44.70 2 5.17
2017-03-14 2408 5914581 2852 267083327 44.95 45.40 44.90 45.15 0.50 1.12% 45.10 243 45.15 25 5.23
2017-03-15 2408 5398031 2495 240820266 45.05 45.15 44.30 44.50 0.65 -1.44% 44.50 21 44.55 3 5.16
2017-03-16 2408 14310794 5768 648544314 45.30 45.60 44.80 45.50 1.00 2.25% 45.50 66 45.55 192 5.27
2017-03-17 2408 10554052 4977 482561921 45.60 46.40 45.10 46.40 0.90 1.98% 46.30 2 46.40 87 5.38
2017-03-20 2408 15145373 6254 716729978 47.00 48.00 46.75 47.20 0.80 1.72% 47.20 202 47.25 27 5.47
2017-03-21 2408 7705092 3720 366672864 48.00 48.00 47.25 47.35 0.15 0.32% 47.35 30 47.40 80 5.49
2017-03-22 2408 5714897 2949 267624959 46.70 47.15 46.20 47.15 0.20 -0.42% 47.10 9 47.15 64 5.46
2017-03-23 2408 15549007 5765 743233337 47.35 48.15 47.35 47.50 0.35 0.74% 47.50 67 47.55 4 5.50
2017-03-24 2408 33134531 10596 1623980221 49.00 49.80 48.20 48.90 1.40 2.95% 48.85 48 48.90 234 5.67
2017-03-27 2408 28988894 10216 1420008996 49.50 50.20 47.50 47.50 1.40 -2.86% 47.50 406 47.65 1 5.50
2017-03-28 2408 12648425 5456 604237691 48.25 48.55 47.30 47.70 0.20 0.42% 47.65 19 47.70 549 5.53
2017-03-29 2408 8950518 3303 424786990 47.60 48.20 47.15 47.60 0.10 -0.21% 47.55 10 47.60 67 5.52
2017-03-30 2408 20539920 7459 999249355 47.75 49.25 47.65 48.70 1.10 2.31% 48.65 49 48.70 20 5.64
2017-03-31 2408 17369399 5913 849249020 49.30 49.55 48.35 48.40 0.30 -0.62% 48.40 405 48.45 31 5.61
2017-04-05 2408 11222130 4749 541244778 48.65 49.10 47.75 47.90 0.50 -1.03% 47.90 105 47.95 16 5.55
2017-04-06 2408 8979976 4134 433798462 48.10 48.60 47.95 48.55 0.65 1.36% 48.50 234 48.55 85 5.63
2017-04-07 2408 8725181 3547 418533288 48.50 48.50 47.60 48.00 0.55 -1.13% 47.95 46 48.00 275 5.56
2017-04-10 2408 3807476 1804 181872855 48.10 48.20 47.65 47.65 0.35 -0.73% 47.65 58 47.70 33 5.52
2017-04-11 2408 5500891 2710 262438022 48.05 48.30 47.35 47.35 0.30 -0.63% 47.35 100 47.40 35 5.49
2017-04-12 2408 8569884 3317 400297869 47.40 47.45 46.30 46.65 0.70 -1.48% 46.65 47 46.70 295 5.41
2017-04-13 2408 10066455 4109 480516983 46.80 48.25 46.75 47.95 1.30 2.79% 47.95 86 48.00 74 5.56
2017-04-14 2408 8736996 4178 414097251 47.60 47.80 47.10 47.55 0.40 -0.83% 47.50 3 47.55 43 5.51
2017-04-17 2408 8340274 3695 395227843 48.00 48.10 46.85 47.10 0.45 -0.95% 47.10 329 47.20 6 5.46
2017-04-18 2408 5682423 2026 269786456 47.80 47.80 47.30 47.55 0.45 0.96% 47.55 46 47.60 148 5.51
2017-04-19 2408 4491870 2346 211842808 47.70 47.75 46.80 46.90 0.65 -1.37% 46.90 107 46.95 35 5.43
2017-04-20 2408 5251751 2597 243853961 46.90 46.95 46.15 46.30 0.60 -1.28% 46.30 4 46.35 81 5.37
2017-04-21 2408 4651942 2588 216703498 46.75 46.80 46.45 46.50 0.20 0.43% 46.50 147 46.55 22 5.39
2017-04-24 2408 7912674 3643 362713642 46.50 46.60 45.50 45.70 0.80 -1.72% 45.65 7 45.70 809 5.30
2017-04-25 2408 14011389 6179 651071937 46.00 47.30 45.25 47.20 1.50 3.28% 47.15 5 47.20 45 5.47
2017-04-26 2408 17067547 7167 816476701 47.70 48.15 47.30 48.15 0.95 2.01% 48.10 245 48.15 218 5.58
2017-04-27 2408 22548253 9159 1087824698 48.70 48.70 47.65 47.70 0.45 -0.93% 47.70 67 47.75 15 5.53
2017-04-28 2408 13630111 5143 657351578 48.50 48.50 47.95 48.15 0.45 0.94% 48.10 43 48.15 118 5.58
2017-05-02 2408 35610783 8854 1752116217 49.00 49.40 48.65 49.35 1.20 2.49% 49.30 48 49.35 122 5.72
2017-05-03 2408 11235699 4955 554784951 49.45 49.75 49.10 49.20 0.15 -0.3% 49.15 128 49.20 37 5.70
2017-05-04 2408 13290788 5538 660995751 49.65 49.90 49.45 49.80 0.60 1.22% 49.75 101 49.80 108 5.77
2017-05-05 2408 14991168 5158 745831155 49.90 49.95 49.35 49.70 0.10 -0.2% 49.65 75 49.70 314 5.76
2017-05-08 2408 18349049 7422 923018497 50.00 50.70 49.90 49.90 0.20 0.4% 49.90 73 49.95 47 5.78
2017-05-09 2408 19510131 7795 987749951 50.50 51.50 50.00 50.40 0.50 1% 50.30 56 50.40 17 5.84
2017-05-10 2408 11766988 5742 596927748 50.80 51.00 50.10 50.80 0.40 0.79% 50.80 36 50.90 90 5.89
2017-05-11 2408 12355652 4524 622044010 51.00 51.10 49.55 50.20 0.60 -1.18% 50.10 32 50.20 28 5.82
2017-05-12 2408 9259529 4031 467020699 50.50 51.00 49.80 51.00 0.80 1.59% 50.70 2 51.00 518 5.57
2017-05-15 2408 28026812 9239 1486058110 51.40 54.60 51.30 53.60 2.60 5.1% 53.50 161 53.60 22 5.86
2017-05-16 2408 15460350 6075 813334536 53.60 53.70 51.70 52.00 1.60 -2.99% 52.00 153 52.10 23 5.68
2017-05-17 2408 6292818 2859 323903180 51.80 52.20 51.20 51.30 0.70 -1.35% 51.30 386 51.40 14 5.61
2017-05-18 2408 9755395 4546 492254188 50.50 51.00 50.00 50.60 0.70 -1.36% 50.50 98 50.60 7 5.53
2017-05-19 2408 5810978 2597 295892461 51.10 51.50 50.60 50.60 0.00 0% 50.60 109 50.70 10 5.53
2017-05-22 2408 3954309 1946 199642693 51.10 51.10 50.20 50.30 0.30 -0.59% 50.30 85 50.40 1 5.50
2017-05-23 2408 4148616 1821 209086706 50.60 50.80 50.10 50.50 0.20 0.4% 50.40 329 50.50 546 5.52
2017-05-24 2408 8796962 4019 449555650 51.00 51.70 50.50 50.90 0.40 0.79% 50.80 72 50.90 40 5.56
2017-05-25 2408 4983716 2272 254313372 51.60 51.60 50.50 50.90 0.00 0% 50.90 13 51.00 45 5.56
2017-05-26 2408 4129373 1784 209344683 51.00 51.10 50.50 50.70 0.20 -0.39% 50.60 42 50.70 28 5.54
2017-05-31 2408 7225603 3668 369366651 51.20 51.80 50.70 50.90 0.20 0.39% 50.90 9 51.00 72 5.56
2017-06-01 2408 6027037 3194 309642562 51.40 51.80 51.00 51.50 0.60 1.18% 51.40 118 51.50 12 5.63
2017-06-02 2408 22341874 7309 1187434625 51.80 53.80 51.60 53.60 2.10 4.08% 53.50 2050 53.60 284 5.86
2017-06-03 2408 7085202 2356 380411322 54.10 54.40 53.10 53.40 0.20 -0.37% 53.40 274 53.50 7 5.84
2017-06-06 2408 5088370 2252 274734187 54.40 54.40 53.70 54.00 0.50 1.12% 53.90 189 54.00 4 5.90
2017-06-07 2408 12654229 4610 668588082 53.70 53.70 52.30 52.50 1.50 -2.78% 52.50 162 52.60 16 5.74
2017-06-08 2408 6300974 3090 334746911 53.20 53.90 52.70 52.80 0.30 0.57% 52.80 13 52.90 394 5.77
2017-06-09 2408 6114516 3036 320448759 53.00 53.30 52.00 52.00 0.80 -1.52% 52.00 244 52.20 2 5.68
2017-06-12 2408 7264368 3542 376005252 51.20 52.40 51.20 52.30 0.30 0.58% 52.20 80 52.30 80 5.72
2017-06-13 2408 6061680 3053 317202360 53.00 53.30 51.90 52.00 0.30 -0.57% 52.00 9 52.10 65 5.68
2017-06-14 2408 5434148 2933 280594013 52.40 52.50 51.00 51.70 0.30 -0.58% 51.60 32 51.70 24 5.65
2017-06-15 2408 4241306 2284 218222273 51.90 52.00 51.00 51.80 0.10 0.19% 51.70 8 51.80 540 5.66
2017-06-16 2408 6513606 2797 336263595 51.80 52.20 51.40 51.70 0.10 -0.19% 51.60 70 51.70 143 5.65
2017-06-19 2408 16953786 6413 898081413 51.90 53.90 51.80 53.70 2.00 3.87% 53.70 530 53.80 1216 5.87
2017-06-20 2408 12735641 4966 666613490 52.90 52.90 51.90 52.00 0.00 -3.17% 52.00 47 52.10 70 5.68
2017-06-21 2408 6798188 3626 354204097 51.90 52.70 51.10 52.50 0.50 0.96% 52.50 119 52.60 77 5.74
2017-06-22 2408 5435695 2200 287770202 52.80 53.20 52.70 52.90 0.40 0.76% 52.80 3 52.90 50 5.78
2017-06-23 2408 3129593 1613 165084000 53.10 53.20 52.50 52.60 0.30 -0.57% 52.60 165 52.70 63 5.75
2017-06-26 2408 10961710 4407 585446662 52.80 54.20 52.30 53.70 1.10 2.09% 53.60 148 53.70 63 5.87
2017-06-27 2408 17032451 5786 930002069 54.30 55.30 53.70 54.80 1.10 2.05% 54.70 53 54.80 142 5.99
2017-06-28 2408 7997483 3709 435902910 54.80 55.00 53.90 54.40 0.40 -0.73% 54.40 10 54.50 121 5.95
2017-06-29 2408 6454423 2298 353203353 54.90 55.40 54.30 54.30 0.10 -0.18% 54.30 31 54.40 238 5.93
2017-06-30 2408 6047676 2581 328411878 54.40 54.80 53.40 54.80 0.50 0.92% 54.70 12 54.80 5 5.99
2017-07-03 2408 9330622 3772 510225326 55.30 55.30 54.10 54.30 0.50 -0.91% 54.20 135 54.40 4 5.93
2017-07-04 2408 6594424 2533 355219027 54.10 54.20 53.60 53.80 0.50 -0.92% 53.80 251 53.90 76 5.88
2017-07-05 2408 8917865 3631 485318285 54.50 55.00 53.70 55.00 1.20 2.23% 54.90 6 55.00 68 6.01
2017-07-06 2408 15095811 5648 842983994 55.60 56.50 55.00 55.00 0.00 0% 55.00 341 55.10 59 6.01
2017-07-07 2408 5648892 2575 309106891 54.90 55.00 54.20 54.90 0.10 -0.18% 54.80 77 54.90 92 6.00
2017-07-10 2408 6974010 3588 385649950 55.10 55.70 54.50 55.30 0.40 0.73% 55.20 59 55.30 2 6.04
2017-07-11 2408 12483859 4025 696438004 55.70 56.30 55.10 56.20 0.90 1.63% 56.00 6 56.20 193 6.14
2017-07-12 2408 11064541 4322 625002196 57.10 57.10 56.00 56.30 0.10 0.18% 56.30 20 56.40 71 6.15
2017-07-13 2408 7138793 3274 404503420 56.10 57.20 56.00 56.60 0.30 0.53% 56.50 99 56.60 243 6.19
2017-07-14 2408 7484409 3174 425017256 56.70 57.10 56.50 56.70 0.10 0.18% 56.60 57 56.70 53 6.20
2017-07-17 2408 20164472 7385 1174669360 57.40 59.00 57.30 58.60 1.90 3.35% 58.60 122 58.70 6 6.40
2017-07-18 2408 34946286 12932 2090905446 57.60 62.00 57.30 61.30 2.70 4.61% 61.20 59 61.30 92 6.70
2017-07-19 2408 16599573 7500 1013926963 61.10 61.90 60.30 60.60 0.70 -1.14% 60.50 272 60.60 783 6.62
2017-07-20 2408 13439566 5072 820861527 60.10 61.70 60.10 60.80 0.20 0.33% 60.70 168 60.80 91 6.64
2017-07-21 2408 23135187 8625 1447385981 60.80 63.80 60.80 63.30 2.50 4.11% 63.20 50 63.30 6 6.92
2017-07-24 2408 21934977 8022 1409411240 63.30 66.10 62.30 65.00 1.70 2.69% 64.90 17 65.00 428 7.10
2017-07-25 2408 12385066 7406 800097071 64.80 65.10 64.00 64.00 1.00 -1.54% 64.00 496 64.10 3 6.99
2017-07-26 2408 16478433 5904 1039756940 63.20 63.50 62.40 62.80 1.20 -1.88% 62.80 472 62.90 2 6.86
2017-07-27 2408 12286213 6435 784779312 63.00 64.50 62.90 63.90 1.10 1.75% 63.90 35 64.00 6 6.98
2017-07-28 2408 6972775 4040 441745281 63.90 64.00 62.70 63.40 0.50 -0.78% 63.30 6 63.40 48 6.93
2017-07-31 2408 10958982 5161 682627564 63.00 63.40 61.90 62.40 1.00 -1.58% 62.30 2 62.40 136 6.82
2017-08-01 2408 12381606 5448 776654746 62.20 63.70 61.30 63.00 0.60 0.96% 63.00 134 63.20 600 6.89
2017-08-02 2408 8003240 3752 500846480 63.30 63.30 62.00 62.20 0.80 -1.27% 62.10 42 62.20 48 6.80
2017-08-03 2408 5437921 2869 337906605 62.20 62.80 61.70 62.00 0.20 -0.32% 61.90 47 62.00 50 6.78
2017-08-04 2408 5002945 2693 308904101 62.10 62.30 61.50 61.70 0.30 -0.48% 61.60 110 61.70 291 6.74
2017-08-07 2408 4660399 2076 288984487 62.00 62.30 61.70 62.00 0.30 0.49% 62.00 359 62.10 27 6.78
2017-08-08 2408 10330979 4951 652267877 62.50 64.00 62.10 63.20 1.20 1.94% 63.20 54 63.30 12 6.91
2017-08-09 2408 7143079 3645 446864173 63.30 63.30 62.10 62.20 1.00 -1.58% 62.20 40 62.30 39 6.80
2017-08-10 2408 9863425 4282 599070016 62.00 62.00 60.00 60.50 1.70 -2.73% 60.40 63 60.50 109 6.61
2017-08-11 2408 14757291 3882 888542957 60.10 61.10 59.70 60.10 0.40 -0.66% 60.10 34 60.20 233 5.29
2017-08-14 2408 11978299 5111 739222691 61.90 62.50 61.00 61.90 1.80 3% 61.80 1 61.90 44 5.44
2017-08-15 2408 9464139 3874 594565118 63.00 63.50 62.10 62.10 0.20 0.32% 62.10 82 62.20 626 5.46
2017-08-16 2408 5597304 3086 347885400 61.90 62.60 61.80 62.10 0.00 0% 62.00 154 62.10 80 5.46
2017-08-17 2408 8541633 3701 537905264 62.90 63.30 62.50 62.80 0.70 1.13% 62.80 229 62.90 10 5.52
2017-08-18 2408 4847353 2541 300481286 62.10 62.30 61.60 62.00 0.80 -1.27% 61.90 83 62.10 9 5.45
2017-08-21 2408 5371878 3095 337001117 62.10 63.30 61.90 62.90 0.90 1.45% 62.80 1 62.90 98 5.53
2017-08-22 2408 5684159 2917 354582174 62.40 62.80 62.10 62.30 0.60 -0.95% 62.30 211 62.50 27 5.48
2017-08-23 2408 5509233 2686 346256578 62.90 63.10 62.40 62.50 0.20 0.32% 62.50 8 62.60 5 5.50
2017-08-24 2408 10988278 4162 699571469 63.50 64.20 63.20 64.00 1.50 2.4% 63.90 14 64.00 4 5.63
2017-08-25 2408 6257891 3087 399532644 64.10 64.10 63.60 63.80 0.20 -0.31% 63.80 45 63.90 2 5.61
2017-08-28 2408 7407617 3291 476775988 64.40 64.80 64.00 64.50 0.70 1.1% 64.40 100 64.50 69 5.67
2017-08-29 2408 11839937 4944 766940048 64.90 65.80 63.70 63.70 0.80 -1.24% 63.70 180 63.80 1 5.60
2017-08-30 2408 4813755 2510 310486020 64.90 65.00 64.10 64.20 0.50 0.78% 64.10 389 64.20 9 5.65
2017-08-31 2408 6784534 3152 438326122 64.70 65.20 64.20 64.70 0.50 0.78% 64.50 5 64.70 258 5.69
2017-09-01 2408 4046514 2097 261424430 64.90 65.00 64.40 64.40 0.30 -0.46% 64.40 173 64.50 10 5.66
2017-09-04 2408 5553845 2592 356192062 64.60 64.80 63.80 64.00 0.40 -0.62% 64.00 32 64.10 8 5.63
2017-09-05 2408 6360878 3186 405005444 64.10 64.30 63.40 63.50 0.50 -0.78% 63.50 9 63.60 319 5.58
2017-09-06 2408 8178622 4884 515910093 63.20 63.90 62.70 63.00 0.50 -0.79% 62.90 11 63.00 5 5.54
2017-09-07 2408 8783752 4010 549785852 63.30 63.50 62.10 62.30 0.70 -1.11% 62.30 19 62.40 14 5.48
2017-09-08 2408 9318462 4064 594568820 63.00 64.50 62.80 64.50 2.20 3.53% 64.40 19 64.50 60 5.67
2017-09-11 2408 5328207 2924 342360142 64.90 65.00 63.70 64.20 0.30 -0.47% 64.20 10 64.30 132 5.65
2017-09-12 2408 35892049 13783 2147483647 64.90 69.90 64.90 68.00 3.80 5.92% 68.00 343 68.10 7 5.98
2017-09-13 2408 20446508 9403 1371821299 68.20 68.70 66.20 66.30 1.70 -2.5% 66.30 185 66.50 9 5.83
2017-09-14 2408 31617330 10507 2147483647 67.20 70.30 66.90 68.70 2.40 3.62% 68.70 131 68.80 1 6.04
2017-09-15 2408 60543704 21237 2147483647 68.90 75.50 68.90 75.50 6.80 9.9% 75.50 1449 0.00 0 6.64
2017-09-18 2408 71742368 26725 2147483647 78.00 82.80 78.00 79.80 4.30 5.7% 79.80 16 79.90 57 7.02
2017-09-19 2408 31382287 13723 2147483647 79.50 81.00 76.60 76.90 2.90 -3.63% 76.90 52 77.00 346 6.76
2017-09-20 2408 36519965 16372 2147483647 79.00 81.30 78.20 80.50 3.60 4.68% 80.40 107 80.50 43 7.08
2017-09-21 2408 59310401 22586 2147483647 82.10 87.60 81.80 85.60 5.10 6.34% 85.60 46 85.70 79 7.53
2017-09-22 2408 40455838 17010 2147483647 87.00 87.90 83.30 84.00 1.60 -1.87% 84.00 719 84.10 13 7.39
2017-09-25 2408 27173164 11324 2147483647 85.00 85.40 83.10 84.00 0.00 0% 84.00 324 84.10 10 7.39
2017-09-26 2408 30719086 13949 2147483647 82.00 82.90 78.60 80.50 3.50 -4.17% 80.40 59 80.50 56 7.08
2017-09-27 2408 25353264 10460 2113819520 82.90 84.50 82.00 84.00 3.50 4.35% 84.00 538 84.10 293 7.39
2017-09-28 2408 35355530 13863 2147483647 88.60 88.60 85.40 85.80 1.80 2.14% 85.80 4 85.90 63 7.55
2017-09-29 2408 31786406 12521 2147483647 84.80 88.20 83.90 85.80 0.00 0% 85.80 507 85.90 1 7.55
2017-09-30 2408 19720400 7665 1707652529 86.90 88.00 86.00 86.30 0.50 0.58% 86.30 85 86.50 2 7.59
2017-10-02 2408 81632729 21033 2147483647 88.00 91.20 87.50 90.70 4.40 5.1% 90.70 42 90.80 5 7.98
2017-10-03 2408 28323295 11520 2147483647 91.00 91.00 88.70 88.80 1.90 -2.09% 88.80 345 88.90 54 7.81
2017-10-05 2408 24619143 9426 2147483647 87.90 88.80 87.20 87.30 1.50 -1.69% 87.30 145 87.40 266 7.68
2017-10-06 2408 27005136 11000 2147483647 87.10 87.30 84.80 84.80 2.50 -2.86% 84.80 133 84.90 24 7.46
2017-10-11 2408 37818418 13371 2147483647 87.00 88.00 85.80 85.80 1.00 1.18% 85.70 50 85.80 16 7.55
2017-10-12 2408 19175263 7628 1658204624 86.00 87.70 85.80 85.90 0.10 0.12% 85.80 327 85.90 37 7.55
2017-10-13 2408 35664112 15402 2147483647 85.80 88.70 84.90 87.10 1.20 1.4% 87.10 49 87.20 18 7.66
2017-10-16 2408 31585741 12604 2147483647 87.40 88.90 86.50 88.90 1.80 2.07% 88.80 14 88.90 43 7.82
2017-10-17 2408 43372764 18559 2147483647 90.00 90.50 86.00 86.00 2.90 -3.26% 86.00 144 86.50 1 7.56
2017-10-18 2408 31872454 11596 2147483647 86.30 87.40 85.20 86.20 0.20 0.23% 86.20 11 86.30 1195 7.58
2017-10-19 2408 24855078 9402 2147483647 87.40 88.50 86.50 86.50 0.30 0.35% 86.50 7 86.80 1 7.61
2017-10-20 2408 19131024 6371 1665177549 86.30 87.50 86.00 87.40 0.90 1.04% 87.30 1078 87.40 86 7.69
2017-10-23 2408 14821224 5263 1302679067 88.50 88.70 87.40 87.50 0.10 0.11% 87.50 281 87.60 4 7.70
2017-10-24 2408 12634436 4324 1101758811 87.50 88.00 86.60 86.60 0.90 -1.03% 86.60 95 86.70 31 7.62
2017-10-25 2408 9293143 5108 805086398 87.50 87.50 86.10 86.10 0.50 -0.58% 86.10 159 86.20 129 7.57
2017-10-26 2408 8106864 3888 702378817 86.70 87.40 85.40 87.40 1.30 1.51% 87.30 49 87.40 109 7.69
2017-10-27 2408 19952060 8590 1689078469 87.40 87.40 83.00 83.40 4.00 -4.58% 83.30 125 83.40 89 7.34
2017-10-30 2408 23539079 8394 1940687766 84.30 86.50 82.90 83.20 0.20 -0.24% 83.20 51 83.30 11 7.32
2017-10-31 2408 27376851 12491 2147483647 83.30 83.60 81.10 81.80 1.40 -1.68% 81.80 61 81.90 3 7.19
2017-11-01 2408 32410136 14604 2147483647 84.70 88.30 84.60 87.30 5.50 6.72% 87.20 38 87.30 64 7.68
2017-11-02 2408 14550066 8304 1249997310 86.50 86.60 85.00 85.50 1.80 -2.06% 85.50 185 85.60 3 7.52
2017-11-03 2408 10474809 5532 884641456 85.90 86.00 83.80 84.10 1.40 -1.64% 84.00 38 84.10 67 7.40
2017-11-06 2408 6330750 3778 537857293 84.80 85.50 84.60 85.00 0.90 1.07% 84.90 10 85.00 70 7.48
2017-11-07 2408 26002522 12407 2147483647 87.60 90.10 86.80 87.30 2.30 2.71% 87.30 90 87.40 7 7.68
2017-11-08 2408 14497807 7012 1276059466 88.00 89.10 87.30 87.80 0.50 0.57% 87.80 11 87.90 77 7.72
2017-11-09 2408 13537460 6863 1167123971 88.00 88.20 84.20 85.20 2.60 -2.96% 85.10 98 85.20 12 7.49
2017-11-10 2408 20467424 8943 1702718992 84.70 84.70 82.50 82.70 2.50 -2.93% 82.70 612 82.80 12 5.92
2017-11-13 2408 86028855 8640 2147483647 82.80 83.30 81.30 82.00 0.70 -0.85% 82.00 656 82.10 170 5.87
2017-11-14 2408 21996293 8881 1829326976 83.50 84.30 81.90 82.70 0.70 0.85% 82.70 144 82.80 71 5.92
2017-11-15 2408 12316148 5056 1004779998 82.90 83.40 82.30 82.50 0.20 -0.24% 82.40 95 82.50 23 5.91
2017-11-16 2408 13479165 5772 1099849505 81.90 82.90 81.30 81.40 1.10 -1.33% 81.40 75 81.50 15 5.83
2017-11-17 2408 9192935 4172 757656333 82.30 82.90 82.00 82.60 1.20 1.47% 82.50 34 82.60 30 5.92
2017-11-20 2408 4396793 2626 362986854 83.40 83.40 82.00 82.00 0.60 -0.73% 82.00 155 82.10 3 5.87
2017-11-21 2408 15690294 7479 1314024327 82.70 85.00 82.30 84.00 2.00 2.44% 84.00 2 84.10 1728 6.02
2017-11-22 2408 20239298 10356 1745723669 86.80 87.50 85.10 86.00 2.00 2.38% 85.90 41 86.00 86 6.16
2017-11-23 2408 42074349 17133 2147483647 87.00 90.20 86.60 87.70 1.70 1.98% 87.70 30 87.80 42 6.28
2017-11-24 2408 8706144 4848 761228652 87.90 88.00 86.70 86.80 0.90 -1.03% 86.80 58 86.90 102 6.22
2017-11-27 2408 18234592 6270 1556899950 87.30 87.30 84.50 85.10 1.70 -1.96% 85.00 33 85.10 274 6.10
2017-11-28 2408 13535217 6456 1131524526 84.50 84.80 82.90 83.20 1.90 -2.23% 83.20 109 83.40 33 5.96
2017-11-29 2408 16587454 8507 1378045840 84.80 84.80 82.10 82.40 0.80 -0.96% 82.40 155 82.50 59 5.90
2017-11-30 2408 41998335 15209 2147483647 79.10 79.60 76.50 77.80 4.60 -5.58% 77.70 28 77.80 22 5.57
2017-12-01 2408 35242479 15127 2147483647 77.20 77.60 74.80 75.60 2.20 -2.83% 75.60 203 75.80 3 5.42
2017-12-04 2408 30809088 12326 2147483647 75.60 75.60 71.60 73.20 2.40 -3.17% 73.10 38 73.20 43 5.24
2017-12-05 2408 42344491 16517 2147483647 71.20 73.80 69.60 73.80 0.60 0.82% 73.60 12 73.80 388 5.29
2017-12-06 2408 24728806 11144 1840907183 74.30 75.80 73.20 73.40 0.40 -0.54% 73.40 45 73.50 80 5.26
2017-12-07 2408 21848508 9623 1638308692 75.80 76.20 73.80 73.80 0.40 0.54% 73.80 78 73.90 2 5.29
2017-12-08 2408 22960780 10757 1746131866 75.90 77.30 74.80 77.30 3.50 4.74% 77.20 2 77.30 151 5.54
2017-12-11 2408 16348389 8088 1263572042 77.00 78.60 75.70 78.00 0.70 0.91% 77.90 1 78.00 327 5.59
2017-12-12 2408 10097389 4752 778802477 78.10 78.20 76.40 76.90 1.10 -1.41% 76.90 50 77.00 65 5.51
2017-12-13 2408 6950784 3815 534592468 76.70 77.50 76.00 77.20 0.30 0.39% 77.00 10 77.20 38 5.53
2017-12-14 2408 7825616 4028 610113222 77.50 78.50 77.20 77.80 0.60 0.78% 77.70 51 77.80 32 5.57
2017-12-15 2408 6827709 3497 531410102 78.00 78.30 76.60 78.20 0.40 0.51% 78.00 5 78.20 57 5.60
2017-12-18 2408 5781073 3254 454867423 78.70 79.20 78.40 78.70 0.50 0.64% 78.70 36 78.80 65 5.64
2017-12-19 2408 13337273 5695 1066635558 79.60 80.70 79.30 79.60 0.90 1.14% 79.50 125 79.60 116 5.70
2017-12-20 2408 14756217 6588 1191056774 80.00 81.30 79.90 80.90 1.30 1.63% 80.80 59 80.90 43 5.80
2017-12-21 2408 13827556 5753 1104966137 80.70 81.10 78.50 78.90 2.00 -2.47% 78.90 110 79.00 4 5.65
2017-12-22 2408 9309827 4516 722420810 78.20 78.70 76.70 77.80 1.10 -1.39% 77.80 32 77.90 61 5.57
2017-12-25 2408 7207733 3520 553347310 77.90 78.10 75.70 76.20 1.60 -2.06% 76.20 4 76.40 7 5.46
2017-12-26 2408 9952923 4277 742450071 75.90 76.00 73.80 74.10 2.10 -2.76% 74.10 98 74.20 21 5.31
2017-12-27 2408 11252172 4928 826328928 73.60 74.40 72.90 74.00 0.10 -0.13% 73.90 22 74.00 53 5.30
2017-12-28 2408 13715293 5634 1048402324 74.50 77.30 74.50 76.30 2.30 3.11% 76.30 52 76.40 1 5.47
2017-12-29 2408 9844585 4932 747158263 76.20 76.70 75.10 76.20 0.10 -0.13% 76.10 3 76.20 53 5.46