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　77.00
0
0%		78.20
1.2
1.56%		78.00
-0.2
-0.26%		78.00
0
0%		 　79.50
1.5
1.92%		81.70
2.2
2.77%		82.70
1
1.22%		82.00
-0.7
-0.85%		81.10
-0.9
-1.1%		 　82.00
0.9
1.11%		81.50
-0.5
-0.61%		81.50
0
0%		81.20
-0.3
-0.37%		81.10
-0.1
-0.12%		 　80.80
-0.3
-0.37%		80.90
0.1
0.12%		80.30
-0.6
-0.74%		81.80
1.5
1.87%		81.60
-0.2
-0.24%		 　82.00
0.4
0.49%		81.00
-1
-1.22%		80.10
-0.9
-1.11%		80.7
2 月80.10
0
0%		79.80
-0.3
-0.37%		 　78.80
-1
-1.25%		76.10
-2.7
-3.43%		77.70
1.6
2.1%		77.70
0
0%		76.00
-1.7
-2.19%		 　76.20
0.2
0.26%		 　　　　　　　79.00
2.8
3.67%		78.50
-0.5
-0.63%		79.10
0.6
0.76%		 　80.30
1.2
1.52%		80.60
0.3
0.37%		 78.6
3 月79.10
-1.5
-1.86%		78.30
-0.8
-1.01%		 　78.10
-0.2
-0.26%		79.30
1.2
1.54%		79.40
0.1
0.13%		79.00
-0.4
-0.5%		79.30
0.3
0.38%		 　80.50
1.2
1.51%		81.00
0.5
0.62%		80.50
-0.5
-0.62%		80.30
-0.2
-0.25%		 　　　82.50
2.2
2.74%		82.50
0
0%		83.10
0.6
0.73%		82.20
-0.9
-1.08%		 　82.50
0.3
0.36%		83.10
0.6
0.73%		82.50
-0.6
-0.72%		81.80
-0.7
-0.85%		82.10
0.3
0.37%		81.60
-0.5
-0.61%		80.89
4 月 81.60
0
0%		81.30
-0.3
-0.37%		 　　　　83.40
2.1
2.58%		83.80
0.4
0.48%		83.90
0.1
0.12%		84.80
0.9
1.07%		84.10
-0.7
-0.83%		 　83.80
-0.3
-0.36%		82.40
-1.4
-1.67%		82.90
0.5
0.61%		83.80
0.9
1.09%		83.00
-0.8
-0.95%		 　82.00
-1
-1.2%		80.90
-1.1
-1.34%		80.90
0
0%		81.00
0.1
0.12%		80.80
-0.2
-0.25%		 　81.60
0.8
0.99%		 82.55
5 月　82.90
1.3
1.59%		81.70
-1.2
-1.45%		81.80
0.1
0.12%		 　82.50
0.7
0.86%		82.90
0.4
0.48%		83.00
0.1
0.12%		83.80
0.8
0.96%		85.00
1.2
1.43%		 　85.50
0.5
0.59%		85.20
-0.3
-0.35%		86.40
1.2
1.41%		87.20
0.8
0.93%		87.30
0.1
0.11%		 　87.10
-0.2
-0.23%		86.70
-0.4
-0.46%		86.70
0
0%		87.40
0.7
0.81%		86.00
-1.4
-1.6%		 　86.30
0.3
0.35%		86.00
-0.3
-0.35%		85.10
-0.9
-1.05%		83.70
-1.4
-1.65%		85.06
6 月85.10
1.4
1.67%		 　86.40
1.3
1.53%		86.50
0.1
0.12%		86.40
-0.1
-0.12%		 85.50
-0.9
-1.04%		 　85.00
-0.5
-0.58%		85.30
0.3
0.35%		85.90
0.6
0.7%		84.20
-1.7
-1.98%		84.60
0.4
0.48%		 　　82.80
-1.8
-2.13%		84.40
1.6
1.93%		84.20
-0.2
-0.24%		84.60
0.4
0.48%		 　85.00
0.4
0.47%		85.40
0.4
0.47%		85.50
0.1
0.12%		84.50
-1
-1.17%		87.20
2.7
3.2%		 85.3
7 月　87.30
0.1
0.11%		88.00
0.7
0.8%		88.00
0
0%		88.00
0
0%		87.10
-0.9
-1.02%		 　87.50
0.4
0.46%		82.70
-4.8
-5.49%		83.90
1.2
1.45%		84.70
0.8
0.95%		85.00
0.3
0.35%		 　84.50
-0.5
-0.59%		84.10
-0.4
-0.47%		85.60
1.5
1.78%		83.90
-1.7
-1.99%		84.00
0.1
0.12%		 　83.70
-0.3
-0.36%		84.40
0.7
0.84%		83.60
-0.8
-0.95%		84.10
0.5
0.6%		84.10
0
0%		 　84.20
0.1
0.12%		84.90
0.7
0.83%		85.12
8 月84.80
-0.1
-0.12%		83.60
-1.2
-1.42%		83.80
0.2
0.24%		 　84.00
0.2
0.24%		83.70
-0.3
-0.36%		85.00
1.3
1.55%		84.60
-0.4
-0.47%		84.60
0
0%		 　83.50
-1.1
-1.3%		83.50
0
0%		83.30
-0.2
-0.24%		82.10
-1.2
-1.44%		83.30
1.2
1.46%		 　83.10
-0.2
-0.24%		83.30
0.2
0.24%		83.90
0.6
0.72%		84.50
0.6
0.72%		84.40
-0.1
-0.12%		 　84.80
0.4
0.47%		85.20
0.4
0.47%		85.40
0.2
0.23%		84.50
-0.9
-1.05%		85.40
0.9
1.07%		84.06
9 月 　84.60
-0.8
-0.94%		84.50
-0.1
-0.12%		83.50
-1
-1.18%		84.00
0.5
0.6%		83.40
-0.6
-0.71%		 　83.40
0
0%		84.00
0.6
0.72%		83.60
-0.4
-0.48%		84.60
1
1.2%		84.00
-0.6
-0.71%		 　83.90
-0.1
-0.12%		84.40
0.5
0.6%		84.80
0.4
0.47%		84.00
-0.8
-0.94%		85.50
1.5
1.79%		 　　84.50
-1
-1.17%		84.00
-0.5
-0.59%		85.00
1
1.19%		84.80
-0.2
-0.24%		 84.3
10 月85.00
0.2
0.24%		84.00
-1
-1.18%		83.80
-0.2
-0.24%		83.10
-0.7
-0.84%		82.10
-1
-1.2%		 　82.10
0
0%		81.70
-0.4
-0.49%		 76.10
-5.6
-6.85%		77.90
1.8
2.37%		 　76.50
-1.4
-1.8%		77.00
0.5
0.65%		76.70
-0.3
-0.39%		76.70
0
0%		76.50
-0.2
-0.26%		 　76.40
-0.1
-0.13%		75.20
-1.2
-1.57%		75.40
0.2
0.27%		74.00
-1.4
-1.86%		75.10
1.1
1.49%		 　75.80
0.7
0.93%		75.70
-0.1
-0.13%		76.90
1.2
1.59%		78.17
11 月77.00
0.1
0.13%		77.90
0.9
1.17%		 　78.00
0.1
0.13%		77.50
-0.5
-0.64%		77.40
-0.1
-0.13%		77.30
-0.1
-0.13%		76.60
-0.7
-0.91%		 　77.30
0.7
0.91%		76.70
-0.6
-0.78%		77.00
0.3
0.39%		 78.00
1
1.3%		 　78.80
0.8
1.03%		78.10
-0.7
-0.89%		77.20
-0.9
-1.15%		76.70
-0.5
-0.65%		76.50
-0.2
-0.26%		 　75.90
-0.6
-0.78%		74.80
-1.1
-1.45%		74.80
0
0%		74.30
-0.5
-0.67%		74.30
0
0%		 76.83
12 月　　74.40
0.1
0.13%		74.20
-0.2
-0.27%		73.70
-0.5
-0.67%		72.50
-1.2
-1.63%		73.20
0.7
0.97%		 　72.60
-0.6
-0.82%		72.50
-0.1
-0.14%		72.40
-0.1
-0.14%		73.00
0.6
0.83%		73.00
0
0%		 　73.30
0.3
0.41%		73.50
0.2
0.27%		74.40
0.9
1.22%		74.40
0
0%		74.10
-0.3
-0.4%		73.70
-0.4
-0.54%		 73.70
0
0%		72.60
-1.1
-1.49%		72.40
-0.2
-0.28%		74.00
1.6
2.21%		75.50
1.5
2.03%		　　　73.45

說明:最高漲幅:3.67%最低跌幅:-6.85% 最高價:88.00最低價:72.40平均價:81.33,灰色底表示週末,漲142天(104.5)元,跌137天(-106.8)元,平盤26天
4%=2,3%=6,2%=23,1%=51,0%=86,-0%=1,-1%=1,-2%=2,-3%=18,-4%=51,-5%=64,

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
2018-01-02 1303 5700892 2805 438974962 78.00 78.00 76.40 77.00 0.90 0% 77.00 342 77.10 15 9.66
2018-01-03 1303 6683153 3277 520471682 77.20 78.20 77.00 78.20 1.20 1.56% 78.10 28 78.20 231 9.81
2018-01-04 1303 9567363 4413 747061663 77.80 78.30 77.30 78.00 0.20 -0.26% 78.00 630 78.10 13 9.79
2018-01-05 1303 6701003 3054 522026006 78.00 78.40 77.60 78.00 0.00 0% 77.70 2 78.00 59 9.79
2018-01-08 1303 10449204 6374 826035081 78.10 79.50 78.10 79.50 1.50 1.92% 79.40 10 79.50 84 9.97
2018-01-09 1303 15653278 7006 1265053689 79.50 81.70 79.50 81.70 2.20 2.77% 81.60 26 81.70 391 10.25
2018-01-10 1303 17674773 8388 1463998238 82.10 83.30 82.10 82.70 1.00 1.22% 82.60 27 82.70 132 10.38
2018-01-11 1303 9150633 5081 747260167 81.90 82.40 81.00 82.00 0.70 -0.85% 81.90 23 82.00 1644 10.29
2018-01-12 1303 8579822 4024 698934854 81.60 82.00 81.00 81.10 0.90 -1.1% 81.10 200 81.20 1 10.18
2018-01-15 1303 6396843 3123 522365620 81.60 82.00 81.10 82.00 0.90 1.11% 81.90 13 82.00 915 10.29
2018-01-16 1303 5648303 2415 460360571 82.00 82.00 81.20 81.50 0.50 -0.61% 81.40 92 81.50 289 10.23
2018-01-17 1303 9285555 2963 754419380 81.50 81.50 80.90 81.50 0.00 0% 81.30 9 81.50 685 10.23
2018-01-18 1303 7234446 3368 591192836 81.80 82.30 81.10 81.20 0.30 -0.37% 81.20 212 81.40 35 10.19
2018-01-19 1303 4480876 1769 362461964 81.10 81.30 80.30 81.10 0.10 -0.12% 81.00 4 81.10 5 10.18
2018-01-22 1303 6782642 2569 548098069 81.00 81.10 80.40 80.80 0.30 -0.37% 80.70 12 80.80 227 10.14
2018-01-23 1303 4335871 2074 349301783 80.80 80.90 80.20 80.90 0.10 0.12% 80.70 26 80.90 273 10.15
2018-01-24 1303 6996588 2765 561947629 80.30 80.70 80.10 80.30 0.60 -0.74% 80.30 64 80.40 32 10.08
2018-01-25 1303 7434211 4538 605838369 80.50 82.00 80.50 81.80 1.50 1.87% 81.60 1 81.80 3 10.26
2018-01-26 1303 4192110 2285 341003312 81.70 81.70 80.80 81.60 0.20 -0.24% 81.60 41 81.70 200 10.24
2018-01-29 1303 3567913 1715 291433840 81.70 82.00 81.20 82.00 0.40 0.49% 81.80 3 82.00 14 10.29
2018-01-30 1303 4108648 2034 333504893 81.50 81.80 80.80 81.00 1.00 -1.22% 80.90 44 81.00 107 10.16
2018-01-31 1303 9607516 2471 771053195 80.30 81.30 79.80 80.10 0.90 -1.11% 80.10 1333 80.50 1 10.05
2018-02-01 1303 6822393 3007 547234854 80.10 80.80 80.00 80.10 0.00 0% 80.10 275 80.30 2 10.05
2018-02-02 1303 5851938 2432 466275525 79.50 79.90 79.50 79.80 0.30 -0.37% 79.70 64 79.80 680 10.01
2018-02-05 1303 7256184 3338 570569492 78.10 79.10 78.00 78.80 1.00 -1.25% 78.80 101 78.90 94 9.89
2018-02-06 1303 14038147 5879 1070912727 76.80 77.60 75.20 76.10 2.70 -3.43% 76.10 267 76.20 115 9.55
2018-02-07 1303 10499610 5301 818524861 77.10 78.80 76.80 77.70 1.60 2.1% 77.70 58 77.80 35 9.75
2018-02-08 1303 5313330 2185 413328313 78.00 78.20 77.40 77.70 0.00 0% 77.70 308 77.80 2 9.75
2018-02-09 1303 11548995 5301 877191305 75.50 76.60 75.30 76.00 1.70 -2.19% 76.00 233 76.30 17 9.54
2018-02-12 1303 8715583 3151 667532363 76.00 77.10 76.00 76.20 0.20 0.26% 76.20 105 76.30 55 9.56
2018-02-21 1303 7439157 3701 583588103 78.80 79.00 77.30 79.00 2.80 3.67% 79.00 1019 79.10 28 9.91
2018-02-22 1303 5205577 2155 407413540 77.90 78.60 77.90 78.50 0.50 -0.63% 78.50 97 78.60 14 9.85
2018-02-23 1303 7246599 3126 571013884 78.50 79.30 78.30 79.10 0.60 0.76% 78.90 6 79.10 89 9.92
2018-02-26 1303 5412759 2653 434660420 79.90 80.70 79.80 80.30 1.20 1.52% 80.30 562 80.40 11 10.08
2018-02-27 1303 8501239 2568 685095569 80.70 80.90 80.20 80.60 0.30 0.37% 80.60 209 80.70 75 10.11
2018-03-01 1303 10246010 4408 810507883 78.40 80.10 78.40 79.10 1.50 -1.86% 79.10 2 79.30 19 9.92
2018-03-02 1303 7402232 3133 577515542 77.60 78.30 77.60 78.30 0.80 -1.01% 78.20 41 78.30 9 9.82
2018-03-05 1303 8123461 2789 637452779 78.80 79.00 78.00 78.10 0.20 -0.26% 78.10 22 78.30 7 9.80
2018-03-06 1303 10156191 2639 799763918 78.50 79.40 78.40 79.30 1.20 1.54% 79.20 6 79.30 73 9.95
2018-03-07 1303 5134547 2285 408596635 79.30 80.30 79.00 79.40 0.10 0.13% 79.40 1 79.50 61 9.96
2018-03-08 1303 5044374 2790 399607646 79.40 79.60 79.00 79.00 0.40 -0.5% 79.00 58 79.10 11 9.91
2018-03-09 1303 4491702 3170 355422379 79.50 79.50 79.00 79.30 0.30 0.38% 79.20 1 79.30 10 9.95
2018-03-12 1303 10087359 4961 810425125 80.30 80.60 79.70 80.50 1.20 1.51% 80.40 51 80.50 248 10.10
2018-03-13 1303 5708492 3186 458583925 80.00 81.00 79.80 81.00 0.50 0.62% 80.80 1 81.00 93 10.16
2018-03-14 1303 3592652 2215 289243628 80.70 80.90 80.20 80.50 0.50 -0.62% 80.50 306 80.60 4 10.10
2018-03-15 1303 2673012 1369 214625123 80.40 80.60 80.00 80.30 0.20 -0.25% 80.30 384 80.40 8 10.08
2018-03-20 1303 6354879 3589 522410630 81.70 82.50 81.40 82.50 0.50 2.74% 82.30 197 82.50 53 10.35
2018-03-21 1303 6053671 2688 499581935 82.50 82.80 82.00 82.50 0.00 0% 82.50 270 82.60 18 10.35
2018-03-22 1303 12230141 5630 1013337317 82.90 84.90 81.80 83.10 0.60 0.73% 82.90 1 83.10 132 10.43
2018-03-23 1303 10558444 4678 866060769 81.70 82.40 81.60 82.20 0.90 -1.08% 82.10 57 82.20 36 11.97
2018-03-26 1303 6348250 3802 522919906 82.40 83.00 81.80 82.50 0.30 0.36% 82.20 11 82.50 126 12.01
2018-03-27 1303 6306697 3031 522744383 83.00 83.10 82.60 83.10 0.60 0.73% 82.90 193 83.10 4 12.10
2018-03-28 1303 3892144 2374 320312562 82.60 82.90 81.90 82.50 0.60 -0.72% 82.20 5 82.50 128 12.01
2018-03-29 1303 7298687 3263 596486970 82.10 82.20 81.30 81.80 0.70 -0.85% 81.70 160 81.80 31 11.91
2018-03-30 1303 5411803 2556 443587146 82.00 82.30 81.80 82.10 0.30 0.37% 82.00 11 82.10 89 11.95
2018-03-31 1303 1851839 1159 151692331 82.30 82.40 81.60 81.60 0.50 -0.61% 81.60 148 81.70 473 11.88
2018-04-02 1303 4891953 2305 397867632 82.00 82.20 81.00 81.60 0.00 0% 81.30 2 81.60 606 11.88
2018-04-03 1303 7477091 3652 606186076 81.50 81.60 80.80 81.30 0.30 -0.37% 81.20 40 81.30 14 11.83
2018-04-09 1303 8915554 4355 737467582 82.90 83.40 81.90 83.40 2.10 2.58% 83.20 1 83.40 137 12.14
2018-04-10 1303 7642205 2863 638400499 83.60 83.90 82.90 83.80 0.40 0.48% 83.60 8 83.80 201 12.20
2018-04-11 1303 7096640 3150 595435677 84.50 84.50 83.50 83.90 0.10 0.12% 83.90 100 84.00 75 12.21
2018-04-12 1303 6184434 3093 521657050 83.90 84.90 83.80 84.80 0.90 1.07% 84.70 6 84.80 13 12.34
2018-04-13 1303 4560978 2353 384143410 84.80 84.80 83.90 84.10 0.70 -0.83% 84.10 54 84.20 6 12.24
2018-04-16 1303 3252987 1952 272264675 84.00 84.00 83.50 83.80 0.30 -0.36% 83.80 65 83.90 4 12.20
2018-04-17 1303 8592547 4604 708424851 84.00 84.00 82.00 82.40 1.40 -1.67% 82.30 8 82.40 87 11.99
2018-04-18 1303 6488700 3032 535691269 82.70 83.00 82.20 82.90 0.50 0.61% 82.80 98 82.90 37 12.07
2018-04-19 1303 8339994 4148 694825065 83.10 83.80 82.60 83.80 0.90 1.09% 83.70 33 83.80 173 12.20
2018-04-20 1303 6419090 4391 532111732 83.50 83.60 82.70 83.00 0.80 -0.95% 82.90 111 83.00 456 12.08
2018-04-23 1303 7793879 3568 639601078 82.50 82.90 81.70 82.00 1.00 -1.2% 81.90 87 82.00 1785 11.94
2018-04-24 1303 9847559 4840 798682079 82.50 82.50 80.60 80.90 1.10 -1.34% 80.80 50 80.90 8 11.78
2018-04-25 1303 6451898 3548 519395838 80.60 80.90 80.20 80.90 0.00 0% 80.80 68 80.90 183 11.78
2018-04-26 1303 6459418 4136 522101358 81.00 81.40 80.40 81.00 0.10 0.12% 81.00 3 81.10 132 11.79
2018-04-27 1303 5183090 3065 418394490 81.00 81.10 80.30 80.80 0.20 -0.25% 80.70 6 80.80 27 11.76
2018-04-30 1303 4523005 2424 367222892 81.00 81.60 80.70 81.60 0.80 0.99% 81.50 5 81.60 38 11.88
2018-05-02 1303 6676771 3341 551612190 81.10 83.20 81.10 82.90 1.30 1.59% 82.90 12 83.00 61 12.07
2018-05-03 1303 6818549 3212 559690687 82.00 82.60 81.50 81.70 1.20 -1.45% 81.70 24 82.00 7 11.89
2018-05-04 1303 5504361 2874 451336314 81.30 82.70 81.30 81.80 0.10 0.12% 81.80 43 82.00 5 11.91
2018-05-07 1303 4206895 2075 345180924 82.20 82.50 81.50 82.50 0.70 0.86% 82.40 23 82.50 6 12.01
2018-05-08 1303 5952526 2971 490433074 81.90 82.90 81.90 82.90 0.40 0.48% 82.80 22 82.90 163 12.07
2018-05-09 1303 5709577 3006 474203049 82.80 83.30 82.80 83.00 0.10 0.12% 83.00 292 83.10 8 11.53
2018-05-10 1303 7907774 3393 662735417 83.40 84.00 83.30 83.80 0.80 0.96% 83.70 661 83.80 3 11.64
2018-05-11 1303 8638254 4128 730586172 84.00 85.00 83.50 85.00 1.20 1.43% 84.90 40 85.00 748 11.81
2018-05-14 1303 6663536 3244 567818034 85.00 85.50 84.60 85.50 0.50 0.59% 85.40 54 85.50 872 11.88
2018-05-15 1303 9112895 5159 777801675 85.50 85.60 85.10 85.20 0.30 -0.35% 85.20 45 85.30 2 11.83
2018-05-16 1303 8996771 4040 773621291 85.20 86.40 85.20 86.40 1.20 1.41% 86.30 78 86.40 228 12.00
2018-05-17 1303 11449348 5414 998971170 86.50 87.90 85.90 87.20 0.80 0.93% 87.20 131 87.40 1 12.11
2018-05-18 1303 7164662 3708 624392391 87.40 87.60 86.50 87.30 0.10 0.11% 87.20 6 87.30 134 12.13
2018-05-21 1303 5843906 2908 509469622 87.20 87.80 86.90 87.10 0.20 -0.23% 87.00 61 87.10 33 12.10
2018-05-22 1303 5491575 2672 478478050 87.20 87.50 86.70 86.70 0.40 -0.46% 86.70 171 86.90 5 12.04
2018-05-23 1303 6271348 3055 545633990 86.90 87.30 86.70 86.70 0.00 0% 86.70 81 86.90 279 12.04
2018-05-24 1303 4928777 2913 428625299 87.00 87.50 86.60 87.40 0.70 0.81% 87.30 19 87.40 121 12.14
2018-05-25 1303 6850415 3769 593154490 87.20 87.20 85.80 86.00 1.40 -1.6% 86.00 232 86.30 93 11.94
2018-05-28 1303 8939951 3648 771434053 85.90 87.10 85.70 86.30 0.30 0.35% 86.30 87 86.40 12 11.99
2018-05-29 1303 7522366 3644 646960379 86.50 86.70 85.80 86.00 0.30 -0.35% 85.90 49 86.00 733 11.94
2018-05-30 1303 11397535 4714 970597564 85.70 85.70 84.90 85.10 0.90 -1.05% 85.00 28 85.10 97 11.82
2018-05-31 1303 33756436 5009 2147483647 85.30 85.60 83.70 83.70 1.40 -1.65% 83.70 145 83.90 753 11.63
2018-06-01 1303 7033637 3164 595624345 84.00 85.30 83.90 85.10 1.40 1.67% 85.00 38 85.10 30 11.82
2018-06-04 1303 9459798 3963 813648672 85.50 86.40 85.40 86.40 1.30 1.53% 86.10 65 86.40 179 12.00
2018-06-05 1303 9723172 2454 841951405 86.40 87.00 86.30 86.50 0.10 0.12% 86.40 13 86.50 584 12.01
2018-06-06 1303 10256861 3069 886142070 86.50 86.70 86.00 86.40 0.10 -0.12% 86.30 61 86.40 242 12.00
2018-06-08 1303 14896209 5485 1275959751 86.30 86.60 85.10 85.50 1.40 -1.04% 85.40 75 85.50 36 11.88
2018-06-11 1303 10859823 4352 923440308 85.80 85.90 84.80 85.00 0.50 -0.58% 84.90 173 85.00 1032 11.81
2018-06-12 1303 12351953 2759 1050982505 85.00 85.30 84.60 85.30 0.30 0.35% 85.20 1 85.30 8 11.85
2018-06-13 1303 7597119 2836 650246177 85.20 86.00 85.10 85.90 0.60 0.7% 85.70 1 86.00 273 11.93
2018-06-14 1303 13605323 4588 1148816312 85.00 85.00 84.20 84.20 1.70 -1.98% 84.10 232 84.20 29 11.69
2018-06-15 1303 15877299 4133 1337605064 84.20 84.60 83.70 84.60 0.40 0.48% 84.50 422 84.60 305 11.75
2018-06-19 1303 16129590 6660 1338718370 83.30 83.60 82.60 82.80 1.80 -2.13% 82.80 119 82.90 1 11.50
2018-06-20 1303 11206163 4699 939575058 83.20 84.70 82.80 84.40 1.60 1.93% 84.40 193 84.50 23 11.72
2018-06-21 1303 9921513 4346 837716029 84.80 85.00 83.90 84.20 0.20 -0.24% 84.20 47 84.30 4 11.69
2018-06-22 1303 6691584 3352 562380386 84.00 84.60 83.40 84.60 0.40 0.48% 84.50 47 84.60 22 11.75
2018-06-25 1303 7345891 3766 622676938 84.10 85.20 84.00 85.00 0.40 0.47% 85.00 2124 85.10 29 11.81
2018-06-26 1303 8429799 4673 717794076 85.00 85.60 84.50 85.40 0.40 0.47% 85.40 92 85.50 81 11.86
2018-06-27 1303 6397676 3209 547630638 85.50 85.80 85.20 85.50 0.10 0.12% 85.50 590 85.60 17 11.88
2018-06-28 1303 10406387 4842 883302087 85.30 85.70 84.20 84.50 1.00 -1.17% 84.50 46 84.60 5 11.74
2018-06-29 1303 15719147 6307 1358495132 84.30 87.20 84.20 87.20 2.70 3.2% 87.10 2 87.20 46 12.11
2018-07-02 1303 9723921 2678 847653627 86.60 87.50 86.20 87.30 0.10 0.11% 87.30 2618 87.40 134 12.13
2018-07-03 1303 15907811 4931 1395817853 87.00 88.40 86.70 88.00 0.70 0.8% 88.00 3958 88.10 19 12.22
2018-07-04 1303 9147518 2782 802613557 88.00 88.10 87.10 88.00 0.00 0% 88.00 1725 88.10 164 12.22
2018-07-05 1303 9323942 3438 820560976 88.00 88.20 87.80 88.00 0.00 0% 88.00 1309 88.10 462 12.22
2018-07-06 1303 14692606 4783 1278152721 88.00 88.00 86.10 87.10 0.90 -1.02% 87.10 108 87.20 133 12.10
2018-07-09 1303 17085439 4875 1491131874 87.10 87.70 86.80 87.50 0.40 0.46% 87.40 221 87.50 13 12.15
2018-07-10 1303 11803106 5271 979512998 84.70 84.70 82.50 82.70 0.00 -5.49% 82.70 6 82.80 8 11.49
2018-07-11 1303 7305618 3062 608841839 83.00 83.90 82.90 83.90 1.20 1.45% 83.80 13 83.90 152 11.65
2018-07-12 1303 6828865 3314 577260727 84.00 85.10 83.30 84.70 0.80 0.95% 84.70 74 84.80 10 11.76
2018-07-13 1303 4607884 2797 391308044 85.00 85.10 84.50 85.00 0.30 0.35% 84.90 56 85.00 641 11.81
2018-07-16 1303 3777288 1682 320321681 84.80 85.60 84.50 84.50 0.50 -0.59% 84.50 167 84.60 36 11.74
2018-07-17 1303 5265574 2694 441838016 84.50 84.50 83.70 84.10 0.40 -0.47% 83.80 18 84.10 12 11.68
2018-07-18 1303 10661813 4518 907117822 84.80 85.70 83.90 85.60 1.50 1.78% 85.40 22 85.60 477 11.89
2018-07-19 1303 5978079 2936 505905164 85.60 85.70 83.80 83.90 1.70 -1.99% 83.80 123 83.90 5 11.65
2018-07-20 1303 5449394 2656 456878996 83.90 84.60 83.50 84.00 0.10 0.12% 83.90 9 84.00 286 11.67
2018-07-23 1303 5776189 2677 482463218 83.50 83.90 83.20 83.70 0.30 -0.36% 83.60 172 83.70 13 11.63
2018-07-24 1303 4784468 1786 401301730 83.40 84.40 83.30 84.40 0.70 0.84% 84.30 58 84.40 253 11.72
2018-07-25 1303 4275181 2158 358265011 83.60 84.40 83.50 83.60 0.80 -0.95% 83.60 79 83.80 78 11.61
2018-07-26 1303 4900870 2192 410489945 83.70 84.10 83.50 84.10 0.50 0.6% 84.00 5 84.10 206 11.68
2018-07-27 1303 4927861 3098 413756785 84.00 84.20 83.70 84.10 0.00 0% 84.00 37 84.10 66 11.68
2018-07-30 1303 5952713 3041 501356440 84.50 84.60 83.90 84.20 0.10 0.12% 84.20 14 84.30 5 11.69
2018-07-31 1303 6309720 2435 533770853 84.40 84.90 84.20 84.90 0.70 0.83% 84.70 45 84.90 278 11.79
2018-08-01 1303 5520868 2323 468499692 85.20 85.20 84.60 84.80 0.10 -0.12% 84.70 76 84.80 280 11.78
2018-08-02 1303 6469814 3735 542318895 84.60 84.80 83.10 83.60 1.20 -1.42% 83.50 13 83.60 36 11.61
2018-08-03 1303 4749015 2074 397351260 84.00 84.00 83.40 83.80 0.20 0.24% 83.60 4 83.80 54 11.64
2018-08-06 1303 4272927 2276 358558749 83.90 84.30 83.70 84.00 0.20 0.24% 83.90 1 84.00 54 11.67
2018-08-07 1303 5012428 2258 419853189 84.00 84.00 83.50 83.70 0.30 -0.36% 83.60 129 83.70 42 11.63
2018-08-08 1303 7873727 3923 666290971 84.00 85.00 83.90 85.00 1.30 1.55% 84.90 1 85.00 451 11.81
2018-08-09 1303 3150580 1454 266887341 84.90 84.90 84.30 84.60 0.40 -0.47% 84.60 49 84.70 101 11.75
2018-08-10 1303 3292159 1191 278119398 84.20 84.60 84.10 84.60 0.00 0% 84.50 2 84.60 444 10.37
2018-08-13 1303 4288601 2055 359053739 84.30 84.30 83.50 83.50 1.10 -1.3% 83.50 184 83.60 22 10.23
2018-08-14 1303 6266689 2827 524422778 83.80 84.00 83.50 83.50 0.00 0% 83.50 67 83.60 17 10.23
2018-08-15 1303 6635439 2223 552483036 83.50 83.70 83.00 83.30 0.20 -0.24% 83.20 10 83.30 77 10.21
2018-08-16 1303 10576583 4207 873217291 83.30 83.30 81.90 82.10 1.20 -1.44% 82.10 134 82.20 22 10.06
2018-08-17 1303 8592199 3252 712036944 82.50 83.40 82.40 83.30 1.20 1.46% 83.20 1 83.30 58 10.21
2018-08-20 1303 7172373 2011 597569807 83.30 83.90 83.10 83.10 0.20 -0.24% 83.10 32 83.20 1 10.18
2018-08-21 1303 7889235 2090 657469546 83.20 83.70 83.00 83.30 0.20 0.24% 83.20 18 83.30 244 10.21
2018-08-22 1303 9040529 2700 753395752 83.00 83.90 83.00 83.90 0.60 0.72% 83.80 13 83.90 13 10.28
2018-08-23 1303 10168367 3325 852489298 83.90 84.50 83.30 84.50 0.60 0.72% 84.40 25 84.50 24 10.36
2018-08-24 1303 6708142 2025 562826971 84.20 84.40 83.60 84.40 0.10 -0.12% 84.30 125 84.40 117 10.34
2018-08-27 1303 7705846 2178 652252274 84.60 84.90 84.00 84.80 0.40 0.47% 84.70 42 84.80 88 10.39
2018-08-28 1303 10020031 2623 851294804 84.90 85.20 84.60 85.20 0.40 0.47% 85.10 69 85.20 247 10.44
2018-08-29 1303 5484381 2356 467439785 85.00 85.50 85.00 85.40 0.20 0.23% 85.30 1 85.40 38 10.47
2018-08-30 1303 7512695 4264 634135226 85.40 85.40 84.00 84.50 0.90 -1.05% 84.40 236 84.50 12 10.36
2018-08-31 1303 6923392 2362 587920958 84.70 85.40 84.30 85.40 0.90 1.07% 85.10 197 85.40 307 10.47
2018-09-03 1303 3456887 1852 292207016 85.10 85.10 84.20 84.60 0.80 -0.94% 84.50 4 84.60 63 10.37
2018-09-04 1303 2637173 1479 222303802 84.60 84.60 84.10 84.50 0.10 -0.12% 84.40 5 84.50 46 10.36
2018-09-05 1303 5831194 2773 488301379 84.00 84.30 83.50 83.50 1.00 -1.18% 83.50 41 83.60 2 10.23
2018-09-06 1303 5538485 2612 463164267 82.90 84.10 82.50 84.00 0.50 0.6% 83.90 10 84.00 81 10.29
2018-09-07 1303 5722583 2087 477349662 83.00 84.00 82.80 83.40 0.60 -0.71% 83.40 6 83.50 12 10.22
2018-09-10 1303 6143611 2353 512997832 83.40 83.80 83.00 83.40 0.00 0% 83.30 8 83.40 32 10.22
2018-09-11 1303 7448083 2339 623238024 83.90 84.00 83.10 84.00 0.60 0.72% 83.90 2 84.00 213 10.29
2018-09-12 1303 6112525 2500 509130072 83.60 84.00 82.80 83.60 0.40 -0.48% 83.50 9 83.60 44 10.25
2018-09-13 1303 7516553 2442 633060544 83.90 84.70 83.70 84.60 1.00 1.2% 84.50 49 84.60 177 10.37
2018-09-14 1303 6277963 2455 527600392 84.60 84.60 83.80 84.00 0.60 -0.71% 84.00 176 84.10 5 10.29
2018-09-17 1303 3569785 1816 300368440 84.60 84.60 83.90 83.90 0.10 -0.12% 83.90 24 84.00 979 10.28
2018-09-18 1303 5362753 2174 451383180 84.00 84.40 83.60 84.40 0.50 0.6% 84.30 28 84.40 2 10.34
2018-09-19 1303 5184537 2825 438061107 84.60 84.80 84.10 84.80 0.40 0.47% 84.70 4 84.80 227 10.39
2018-09-20 1303 3478684 1846 293146774 84.70 84.70 84.00 84.00 0.80 -0.94% 84.00 147 84.10 1 10.29
2018-09-21 1303 15762149 6871 1344774237 84.20 85.70 84.20 85.50 1.50 1.79% 85.50 35 85.60 10 10.48
2018-09-25 1303 7671917 4087 652979770 85.50 86.00 84.30 84.50 1.00 -1.17% 84.50 34 84.70 7 10.36
2018-09-26 1303 5245239 2302 441575081 84.70 84.90 83.90 84.00 0.50 -0.59% 83.90 94 84.00 259 10.29
2018-09-27 1303 9048962 3876 763827650 83.80 85.20 83.70 85.00 1.00 1.19% 84.90 108 85.00 22 10.42
2018-09-28 1303 8749401 3119 738680373 84.50 84.90 83.90 84.80 0.20 -0.24% 84.60 6 84.80 22 10.39
2018-10-01 1303 3540422 1815 300391514 84.90 85.00 84.60 85.00 0.20 0.24% 84.90 3 85.00 175 10.42
2018-10-02 1303 5334469 2726 448212074 85.00 85.00 83.80 84.00 1.00 -1.18% 83.90 51 84.00 820 10.29
2018-10-03 1303 3526664 1854 295471976 83.90 84.20 83.60 83.80 0.20 -0.24% 83.70 68 83.80 938 10.27
2018-10-04 1303 7894466 4058 655710951 83.50 83.60 82.80 83.10 0.70 -0.84% 83.00 321 83.10 20 10.18
2018-10-05 1303 9872238 4356 812124289 82.70 83.00 81.80 82.10 1.00 -1.2% 82.10 77 82.20 2 10.06
2018-10-08 1303 3823925 2191 313894012 81.80 82.60 81.50 82.10 0.00 0% 82.10 39 82.20 16 10.06
2018-10-09 1303 6250818 2852 511992142 82.10 82.10 81.70 81.70 0.40 -0.49% 81.70 366 81.90 9 10.01
2018-10-11 1303 21121968 10020 1643442001 80.10 80.20 76.00 76.10 5.60 -6.85% 76.10 22 76.20 189 9.33
2018-10-12 1303 9821507 4929 751219889 75.40 78.00 74.70 77.90 1.80 2.37% 77.80 36 78.00 115 9.55
2018-10-15 1303 9499519 3609 727244463 76.60 77.10 76.20 76.50 1.40 -1.8% 76.50 166 76.70 120 9.38
2018-10-16 1303 5829022 2626 447435578 76.60 77.20 76.50 77.00 0.50 0.65% 76.90 5 77.00 112 9.44
2018-10-17 1303 6363095 2952 490397515 77.50 77.80 76.40 76.70 0.30 -0.39% 76.60 480 76.70 22 9.40
2018-10-18 1303 6277056 3303 480576112 76.50 77.10 76.40 76.70 0.00 0% 76.70 21 76.80 67 9.40
2018-10-19 1303 6449096 2729 492022663 76.30 76.70 75.90 76.50 0.20 -0.26% 76.40 3 76.50 71 9.38
2018-10-22 1303 4492835 1918 341679429 76.00 76.50 75.70 76.40 0.10 -0.13% 76.30 85 76.40 8 9.36
2018-10-23 1303 6338818 3106 478211542 75.60 75.80 75.20 75.20 1.20 -1.57% 75.20 128 75.30 10 9.22
2018-10-24 1303 5431369 3051 408818283 75.00 76.10 74.50 75.40 0.20 0.27% 75.30 185 75.40 5 9.24
2018-10-25 1303 7523695 2953 558732663 74.00 74.80 73.80 74.00 1.40 -1.86% 74.00 334 74.10 23 9.07
2018-10-26 1303 4935829 2584 368577038 74.50 75.20 74.00 75.10 1.10 1.49% 75.00 1 75.10 108 9.20
2018-10-29 1303 4327401 1850 326438676 76.00 76.10 74.90 75.80 0.70 0.93% 75.60 1 75.80 18 9.29
2018-10-30 1303 6455817 2513 488230092 75.80 76.20 75.00 75.70 0.10 -0.13% 75.70 108 75.80 107 9.28
2018-10-31 1303 5798918 2258 444148270 75.80 76.90 75.80 76.90 1.20 1.59% 76.70 2 76.90 40 9.42
2018-11-01 1303 5438878 2469 416885906 75.90 77.00 75.90 77.00 0.10 0.13% 76.90 24 77.00 99 9.44
2018-11-02 1303 4336273 1439 334541547 76.20 77.90 76.20 77.90 0.90 1.17% 77.20 1 77.90 49 9.55
2018-11-05 1303 6900005 2546 534353290 77.50 78.00 76.60 78.00 0.10 0.13% 77.90 2 78.00 639 9.56
2018-11-06 1303 4867468 1611 376937756 78.00 78.00 77.20 77.50 0.50 -0.64% 77.40 16 77.50 240 9.50
2018-11-07 1303 6580123 2948 507507421 76.90 77.50 76.70 77.40 0.10 -0.13% 77.10 1 77.40 17 9.49
2018-11-08 1303 6347095 3231 490759224 77.90 77.90 77.00 77.30 0.10 -0.13% 77.10 13 77.30 55 9.47
2018-11-09 1303 3917864 1746 300666941 77.00 77.20 76.60 76.60 0.70 -0.91% 76.60 163 76.80 29 9.39
2018-11-12 1303 2408948 1285 186181588 76.50 77.70 76.50 77.30 0.70 0.91% 77.20 39 77.30 34 9.24
2018-11-13 1303 2863346 1451 219604442 76.50 77.20 76.40 76.70 0.60 -0.78% 76.70 86 76.80 12 9.16
2018-11-14 1303 1678949 975 128948173 76.50 77.00 76.50 77.00 0.30 0.39% 76.80 8 77.00 33 9.20
2018-11-16 1303 3406424 1738 265427290 78.50 78.50 77.50 78.00 0.50 1.3% 77.90 36 78.00 62 9.32
2018-11-19 1303 4460868 2474 349818032 78.50 78.80 77.60 78.80 0.80 1.03% 78.70 2 78.80 175 9.41
2018-11-20 1303 3837876 1809 300803091 78.80 79.20 77.70 78.10 0.70 -0.89% 78.00 54 78.10 12 9.33
2018-11-21 1303 3609774 2151 279531037 77.10 77.80 77.10 77.20 0.90 -1.15% 77.20 111 77.30 2 9.22
2018-11-22 1303 5038697 2433 386641269 77.50 77.70 76.40 76.70 0.50 -0.65% 76.70 6 76.80 53 9.16
2018-11-23 1303 3634338 2004 277452708 76.40 77.00 76.10 76.50 0.20 -0.26% 76.40 34 76.50 629 9.14
2018-11-26 1303 6397529 2997 489359907 76.30 77.80 75.80 75.90 0.60 -0.78% 75.90 15 76.00 193 9.07
2018-11-27 1303 7517535 3783 562787025 75.20 75.30 74.60 74.80 1.10 -1.45% 74.80 20 74.90 5 8.94
2018-11-28 1303 11257759 5848 831885165 74.00 74.80 73.00 74.80 0.00 0% 74.70 8 74.80 152 8.94
2018-11-29 1303 6477127 3807 483654958 74.90 75.20 74.30 74.30 0.50 -0.67% 74.30 112 74.50 12 8.88
2018-11-30 1303 10385594 3074 773463195 74.60 75.20 74.30 74.30 0.00 0% 74.30 13 74.40 5 8.88
2018-12-03 1303 12639279 3316 943883153 75.10 75.30 74.00 74.40 0.10 0.13% 74.40 432 74.50 10 8.89
2018-12-04 1303 8012191 2995 595957522 74.50 74.90 74.20 74.20 0.20 -0.27% 74.20 216 74.40 3 8.86
2018-12-05 1303 9523721 3256 699793888 73.80 74.00 72.80 73.70 0.50 -0.67% 73.60 10 73.70 98 8.81
2018-12-06 1303 9628138 4178 700672602 73.50 73.60 72.50 72.50 1.20 -1.63% 72.50 259 72.60 5 8.66
2018-12-07 1303 2840292 1711 207682354 72.60 73.50 72.60 73.20 0.70 0.97% 73.20 3 73.30 129 8.75
2018-12-10 1303 4345732 1585 315867936 72.60 73.10 72.20 72.60 0.60 -0.82% 72.60 72 72.70 1 8.67
2018-12-11 1303 6371205 2376 463230265 72.60 73.00 72.50 72.50 0.10 -0.14% 72.50 594 72.70 8 8.66
2018-12-12 1303 8782024 3264 635924629 73.00 73.00 72.00 72.40 0.10 -0.14% 72.40 155 72.50 1 8.65
2018-12-13 1303 4718767 2255 343921751 72.50 73.00 72.50 73.00 0.60 0.83% 72.90 46 73.00 227 8.72
2018-12-14 1303 4993974 1981 363551602 73.00 73.00 72.30 73.00 0.00 0% 72.90 9 73.00 788 8.72
2018-12-17 1303 4147018 1427 302862088 73.00 73.40 72.70 73.30 0.30 0.41% 73.20 6 73.30 159 8.76
2018-12-18 1303 5314761 2859 390119120 73.30 73.80 72.80 73.50 0.20 0.27% 73.40 8 73.50 22 8.78
2018-12-19 1303 4109788 2044 304053873 73.80 74.40 73.40 74.40 0.90 1.22% 74.30 1 74.40 170 8.89
2018-12-20 1303 3259860 1648 242207183 74.00 74.50 74.00 74.40 0.00 0% 74.20 23 74.40 80 8.89
2018-12-21 1303 5706750 1714 422762600 74.00 74.40 73.80 74.10 0.30 -0.4% 74.00 151 74.10 78 8.85
2018-12-22 1303 518810 324 38213085 73.60 73.90 73.50 73.70 0.40 -0.54% 73.70 10 73.80 15 8.81
2018-12-24 1303 1831232 947 134802382 73.70 73.90 73.40 73.70 0.00 0% 73.50 9 73.70 74 8.81
2018-12-25 1303 2311844 1403 167404223 72.20 72.80 72.10 72.60 1.10 -1.49% 72.60 2 72.70 3 8.67
2018-12-26 1303 926855 705 67317859 72.90 73.00 72.30 72.40 0.20 -0.28% 72.40 24 72.50 77 8.65
2018-12-27 1303 3943160 2223 291067460 73.10 74.40 72.70 74.00 1.60 2.21% 73.90 10 74.10 43 8.84
2018-12-28 1303 7694927 2882 577493701 73.70 75.50 73.60 75.50 1.50 2.03% 75.50 468 75.60 101 9.02