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　78.00
0
0%		80.30
2.3
2.95%		81.50
1.2
1.49%		83.50
2
2.45%		 　83.50
0
0%		82.60
-0.9
-1.08%		78.30
-4.3
-5.21%		80.30
2
2.55%		81.40
1.1
1.37%		 　83.40
2
2.46%		85.00
1.6
1.92%		81.00
-4
-4.71%		82.00
1
1.23%		80.60
-1.4
-1.71%		 　80.50
-0.1
-0.12%		80.20
-0.3
-0.37%		80.50
0.3
0.37%		78.50
-2
-2.48%		79.40
0.9
1.15%		 　78.80
-0.6
-0.76%		78.40
-0.4
-0.51%		79.40
1
1.28%		80.9
2 月81.20
1.8
2.27%		79.60
-1.6
-1.97%		 　77.40
-2.2
-2.76%		72.40
-5
-6.46%		73.60
1.2
1.66%		72.70
-0.9
-1.22%		73.30
0.6
0.83%		 　76.00
2.7
3.68%		 　　　　　　　79.90
3.9
5.13%		79.30
-0.6
-0.75%		79.90
0.6
0.76%		 　81.00
1.1
1.38%		80.80
-0.2
-0.25%		 77.91
3 月78.70
-2.1
-2.6%		78.40
-0.3
-0.38%		 　78.40
0
0%		79.60
1.2
1.53%		80.00
0.4
0.5%		82.00
2
2.5%		83.30
1.3
1.59%		 　83.00
-0.3
-0.36%		89.90
6.9
8.31%		89.40
-0.5
-0.56%		91.00
1.6
1.79%		 　　　95.00
4
4.4%		99.00
4
4.21%		96.30
-2.7
-2.73%		94.50
-1.8
-1.87%		 　92.00
-2.5
-2.65%		95.40
3.4
3.7%		90.70
-4.7
-4.93%		92.30
1.6
1.76%		91.80
-0.5
-0.54%		92.00
0.2
0.22%		88.04
4 月 91.70
-0.3
-0.33%		90.60
-1.1
-1.2%		 　　　　88.50
-2.1
-2.32%		91.90
3.4
3.84%		91.20
-0.7
-0.76%		92.50
1.3
1.43%		93.40
0.9
0.97%		 　92.20
-1.2
-1.28%		89.50
-2.7
-2.93%		93.10
3.6
4.02%		97.90
4.8
5.16%		92.70
-5.2
-5.31%		 　93.00
0.3
0.32%		90.10
-2.9
-3.12%		90.80
0.7
0.78%		91.80
1
1.1%		93.10
1.3
1.42%		 　93.00
-0.1
-0.11%		 91.96
5 月　91.70
-1.3
-1.4%		89.90
-1.8
-1.96%		91.70
1.8
2%		 　92.60
0.9
0.98%		94.00
1.4
1.51%		94.40
0.4
0.43%		93.60
-0.8
-0.85%		95.60
2
2.14%		 　95.30
-0.3
-0.31%		95.50
0.2
0.21%		102.50
7
7.33%		101.50
-1
-0.98%		98.90
-2.6
-2.56%		 　99.00
0.1
0.1%		97.20
-1.8
-1.82%		99.30
2.1
2.16%		102.00
2.7
2.72%		100.50
-1.5
-1.47%		 　99.30
-1.2
-1.19%		98.90
-0.4
-0.4%		96.50
-2.4
-2.43%		99.60
3.1
3.21%		96.76
6 月97.50
-2.1
-2.11%		 　100.50
3
3.08%		101.00
0.5
0.5%		100.00
-1
-0.99%		 99.80
-0.2
-0.2%		 　100.50
0.7
0.7%		97.60
-2.9
-2.89%		94.00
-3.6
-3.69%		93.00
-1
-1.06%		92.30
-0.7
-0.75%		 　　90.60
-1.7
-1.84%		90.40
-0.2
-0.22%		92.50
2.1
2.32%		92.50
0
0%		 　86.50
-6
-6.49%		85.40
-1.1
-1.27%		87.20
1.8
2.11%		83.00
-4.2
-4.82%		83.20
0.2
0.24%		 92.59
7 月　81.00
-2.2
-2.64%		81.80
0.8
0.99%		80.90
-0.9
-1.1%		78.10
-2.8
-3.46%		79.30
1.2
1.54%		 　81.00
1.7
2.14%		83.90
2.9
3.58%		83.60
-0.3
-0.36%		86.00
2.4
2.87%		88.80
2.8
3.26%		 　86.00
-2.8
-3.15%		88.10
2.1
2.44%		84.00
-4.1
-4.65%		80.20
-3.8
-4.52%		80.50
0.3
0.37%		 　78.50
-2
-2.48%		78.70
0.2
0.25%		80.70
2
2.54%		81.00
0.3
0.37%		81.90
0.9
1.11%		 　79.60
-2.3
-2.81%		78.60
-1
-1.26%		81.82
8 月79.60
1
1.27%		78.40
-1.2
-1.51%		75.80
-2.6
-3.32%		 　73.60
-2.2
-2.9%		74.30
0.7
0.95%		73.70
-0.6
-0.81%		73.80
0.1
0.14%		73.20
-0.6
-0.81%		 　68.90
-4.3
-5.87%		70.20
1.3
1.89%		67.70
-2.5
-3.56%		67.30
-0.4
-0.59%		65.00
-2.3
-3.42%		 　65.70
0.7
1.08%		68.50
2.8
4.26%		67.40
-1.1
-1.61%		67.30
-0.1
-0.15%		67.40
0.1
0.15%		 　70.10
2.7
4.01%		70.70
0.6
0.86%		69.90
-0.8
-1.13%		69.80
-0.1
-0.14%		69.70
-0.1
-0.14%		70.6
9 月 　66.70
-3
-4.3%		67.60
0.9
1.35%		66.60
-1
-1.48%		63.60
-3
-4.5%		57.50
-6.1
-9.59%		 　59.40
1.9
3.3%		60.10
0.7
1.18%		57.40
-2.7
-4.49%		57.50
0.1
0.17%		59.60
2.1
3.65%		 　61.20
1.6
2.68%		59.30
-1.9
-3.1%		60.00
0.7
1.18%		59.50
-0.5
-0.83%		58.50
-1
-1.68%		 　　61.70
3.2
5.47%		60.20
-1.5
-2.43%		59.80
-0.4
-0.66%		58.10
-1.7
-2.84%		 60.8
10 月59.20
1.1
1.89%		58.40
-0.8
-1.35%		57.80
-0.6
-1.03%		53.90
-3.9
-6.75%		52.20
-1.7
-3.15%		 　52.70
0.5
0.96%		52.30
-0.4
-0.76%		 48.50
-3.8
-7.27%		53.30
4.8
9.9%		 　57.20
3.9
7.32%		54.10
-3.1
-5.42%		54.40
0.3
0.55%		51.50
-2.9
-5.33%		52.10
0.6
1.17%		 　52.50
0.4
0.77%		50.50
-2
-3.81%		49.30
-1.2
-2.38%		45.75
-3.55
-7.2%		46.00
0.25
0.55%		 　46.60
0.6
1.3%		48.50
1.9
4.08%		51.40
2.9
5.98%		52.06
11 月54.40
3
5.84%		56.10
1.7
3.13%		 　55.70
-0.4
-0.71%		52.20
-3.5
-6.28%		55.20
3
5.75%		53.80
-1.4
-2.54%		54.20
0.4
0.74%		 　53.80
-0.4
-0.74%		56.20
2.4
4.46%		56.50
0.3
0.53%		 54.60
-1.9
-3.36%		 　57.50
2.9
5.31%		57.50
0
0%		57.80
0.3
0.52%		58.00
0.2
0.35%		56.10
-1.9
-3.28%		 　57.30
1.2
2.14%		58.00
0.7
1.22%		58.60
0.6
1.03%		60.30
1.7
2.9%		61.00
0.7
1.16%		 56.54
12 月　　62.80
1.8
2.95%		62.00
-0.8
-1.27%		56.90
-5.1
-8.23%		55.00
-1.9
-3.34%		55.70
0.7
1.27%		 　52.10
-3.6
-6.46%		52.90
0.8
1.54%		53.70
0.8
1.51%		54.30
0.6
1.12%		53.50
-0.8
-1.47%		 　53.50
0
0%		54.50
1
1.87%		53.70
-0.8
-1.47%		53.20
-0.5
-0.93%		53.90
0.7
1.32%		53.50
-0.4
-0.74%		 56.00
2.5
4.67%		57.00
1
1.79%		54.10
-2.9
-5.09%		55.80
1.7
3.14%		55.00
-0.8
-1.43%		　　　55.03

說明:最高漲幅:9.9%最低跌幅:-9.59% 最高價:102.50最低價:45.75平均價:75.21,灰色底表示週末,漲146天(235.55)元,跌150天(-270.55)元,平盤9天
10%=1,8%=1,7%=3,6%=3,5%=9,4%=15,3%=19,2%=31,1%=48,0%=25,-0%=1,-1%=1,-2%=4,-3%=6,-4%=8,-5%=11,-6%=19,-7%=21,-8%=34,-9%=45,

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 2408 10962238 4957 853981329 77.20 79.70 76.20 78.00 1.80 0% 78.00 97 78.10 12 5.59
2018-01-03 2408 18004924 7229 1444164520 79.60 80.80 79.50 80.30 2.30 2.95% 80.20 22 80.30 69 5.75
2018-01-04 2408 13902189 7226 1128531091 81.30 82.00 80.40 81.50 1.20 1.49% 81.50 67 81.60 14 5.84
2018-01-05 2408 29159382 10868 2147483647 82.00 84.20 82.00 83.50 2.00 2.45% 83.40 6 83.50 215 5.98
2018-01-08 2408 17244766 7751 1453722970 84.50 85.30 83.10 83.50 0.00 0% 83.50 134 83.60 4 5.98
2018-01-09 2408 8268605 3582 688208425 83.80 84.40 82.60 82.60 0.90 -1.08% 82.60 145 83.00 45 5.92
2018-01-10 2408 20008135 9006 1584686096 80.90 80.90 78.00 78.30 4.30 -5.21% 78.30 13 78.40 70 5.61
2018-01-11 2408 11507938 6015 924554812 79.40 81.30 79.40 80.30 2.00 2.55% 80.30 17 80.40 15 5.75
2018-01-12 2408 10038682 5700 810755080 81.10 81.50 79.40 81.40 1.10 1.37% 81.30 19 81.40 33 5.83
2018-01-15 2408 10414827 4724 857486941 81.80 83.40 81.30 83.40 2.00 2.46% 83.20 23 83.40 249 5.97
2018-01-16 2408 23414019 9335 1981073415 83.60 85.40 83.20 85.00 1.60 1.92% 84.90 91 85.00 160 6.09
2018-01-17 2408 41266358 18114 2147483647 85.80 85.80 81.00 81.00 4.00 -4.71% 81.00 1085 81.10 2 5.80
2018-01-18 2408 16279254 8660 1343839460 82.00 83.40 82.00 82.00 1.00 1.23% 82.00 237 82.10 49 5.87
2018-01-19 2408 13812714 7953 1119513494 82.20 82.40 80.60 80.60 1.40 -1.71% 80.60 239 80.70 15 5.77
2018-01-22 2408 12879477 6367 1031716523 79.80 81.10 79.20 80.50 0.10 -0.12% 80.50 108 80.60 22 5.77
2018-01-23 2408 10779648 5862 869628322 81.00 81.70 79.50 80.20 0.30 -0.37% 80.20 2 80.30 25 5.74
2018-01-24 2408 7439342 3389 598346208 80.80 80.80 80.10 80.50 0.30 0.37% 80.40 11 80.50 26 5.77
2018-01-25 2408 16397747 7697 1299178219 80.30 80.60 78.00 78.50 2.00 -2.48% 78.50 100 78.60 190 5.62
2018-01-26 2408 9036627 4768 715993956 79.20 79.90 78.50 79.40 0.90 1.15% 79.30 41 79.40 44 5.69
2018-01-29 2408 6703005 3596 530717168 80.00 80.00 78.80 78.80 0.60 -0.76% 78.80 53 78.90 22 5.64
2018-01-30 2408 9788954 4357 772175155 78.60 79.80 78.20 78.40 0.40 -0.51% 78.40 82 78.50 36 5.62
2018-01-31 2408 14619873 6496 1150253037 78.00 79.40 77.20 79.40 1.00 1.28% 79.30 3 79.40 61 5.69
2018-02-01 2408 15517057 7642 1257664017 80.30 81.50 80.20 81.20 1.80 2.27% 81.20 13 81.30 43 5.82
2018-02-02 2408 12674351 5512 1016144225 81.00 81.00 79.60 79.60 1.60 -1.97% 79.60 288 79.90 3 5.70
2018-02-05 2408 15636075 6286 1204649666 76.50 77.90 76.30 77.40 2.20 -2.76% 77.40 5 77.50 51 5.54
2018-02-06 2408 23574058 10315 1735315992 75.10 75.90 71.10 72.40 5.00 -6.46% 72.30 44 72.40 2 5.19
2018-02-07 2408 24396183 11637 1838117742 77.90 77.90 73.50 73.60 1.20 1.66% 73.60 93 73.70 20 5.27
2018-02-08 2408 12488858 5540 911616104 74.00 74.70 72.20 72.70 0.90 -1.22% 72.70 137 72.80 5 5.21
2018-02-09 2408 12295536 6012 877724975 69.80 73.70 68.60 73.30 0.60 0.83% 73.30 23 73.40 52 5.25
2018-02-12 2408 16222301 5941 1223360696 74.00 76.40 74.00 76.00 2.70 3.68% 76.00 10 76.10 123 5.44
2018-02-21 2408 31367436 12862 2147483647 80.10 80.50 79.00 79.90 3.90 5.13% 79.90 47 80.00 361 5.72
2018-02-22 2408 15627228 7784 1238491524 79.20 79.70 79.00 79.30 0.60 -0.75% 79.30 16 79.40 91 5.68
2018-02-23 2408 18825191 7454 1498245775 79.30 80.40 78.80 79.90 0.60 0.76% 79.80 2 79.90 132 5.72
2018-02-26 2408 26039806 8339 2108721400 80.60 81.70 80.10 81.00 1.10 1.38% 81.00 32 81.10 141 5.96
2018-02-27 2408 50657139 13493 2147483647 82.00 82.60 80.80 80.80 0.20 -0.25% 80.80 185 80.90 328 5.95
2018-03-01 2408 34807228 9863 2147483647 80.40 80.70 78.60 78.70 2.10 -2.6% 78.70 19 78.80 217 5.79
2018-03-02 2408 16387912 8278 1283771828 78.00 79.50 77.30 78.40 0.30 -0.38% 78.40 67 78.50 99 5.77
2018-03-05 2408 7626048 4192 599982947 79.20 79.40 77.80 78.40 0.00 0% 78.40 59 78.50 10 5.77
2018-03-06 2408 12148244 5264 971114498 80.10 80.50 79.40 79.60 1.20 1.53% 79.60 49 79.70 42 5.86
2018-03-07 2408 13155163 5481 1055194506 80.40 80.80 79.50 80.00 0.40 0.5% 79.90 3 80.00 110 5.89
2018-03-08 2408 26349652 11057 2147483647 80.40 82.70 80.40 82.00 2.00 2.5% 82.00 396 82.10 67 6.03
2018-03-09 2408 17857592 6848 1487519512 83.00 83.80 82.70 83.30 1.30 1.59% 83.20 1077 83.30 74 6.13
2018-03-12 2408 19411816 8022 1632076228 83.80 85.00 82.80 83.00 0.30 -0.36% 82.90 93 83.00 17 6.11
2018-03-13 2408 57825786 23456 2147483647 85.80 90.00 85.80 89.90 6.90 8.31% 89.80 12 89.90 1011 6.62
2018-03-14 2408 34326031 15430 2147483647 90.00 92.50 89.00 89.40 0.50 -0.56% 89.30 144 89.40 246 6.58
2018-03-15 2408 19065949 8540 1721727942 89.90 91.00 89.40 91.00 1.60 1.79% 90.90 30 91.00 353 6.70
2018-03-20 2408 24366093 9864 2147483647 95.20 96.90 95.00 95.00 2.00 4.4% 95.00 447 95.10 6 6.99
2018-03-21 2408 29152011 13721 2147483647 96.80 99.40 96.50 99.00 4.00 4.21% 98.80 228 99.00 64 7.28
2018-03-22 2408 26458452 12115 2147483647 97.20 99.00 95.20 96.30 2.70 -2.73% 96.20 14 96.30 98 7.09
2018-03-23 2408 27748981 10737 2147483647 90.20 94.50 90.20 94.50 1.80 -1.87% 94.20 1 94.50 81 6.95
2018-03-26 2408 23425774 10738 2147483647 92.90 93.80 91.70 92.00 2.50 -2.65% 92.00 246 92.10 1 6.77
2018-03-27 2408 20359330 10075 1925808632 94.00 95.70 93.20 95.40 3.40 3.7% 95.30 6 95.40 51 7.02
2018-03-28 2408 23782487 11127 2147483647 93.50 93.50 90.50 90.70 4.70 -4.93% 90.70 210 90.80 40 6.67
2018-03-29 2408 12072843 6532 1105876452 91.60 92.40 90.40 92.30 1.60 1.76% 92.30 4 92.40 193 6.79
2018-03-30 2408 12909862 6272 1188689955 93.50 93.80 91.10 91.80 0.50 -0.54% 91.70 1 91.80 19 6.75
2018-03-31 2408 3733886 1704 342603795 92.00 92.20 91.20 92.00 0.20 0.22% 91.90 10 92.00 184 6.77
2018-04-02 2408 8683438 4415 800862340 92.50 92.90 91.70 91.70 0.30 -0.33% 91.70 113 91.90 1 6.75
2018-04-03 2408 10804800 5295 975770340 90.20 91.00 89.50 90.60 1.10 -1.2% 90.50 47 90.60 11 6.67
2018-04-09 2408 19053348 8423 1689026284 90.10 90.20 87.30 88.50 2.10 -2.32% 88.40 14 88.50 104 6.51
2018-04-10 2408 14043360 7138 1275401838 88.00 92.70 87.70 91.90 3.40 3.84% 91.70 2 91.90 197 6.76
2018-04-11 2408 15596723 6894 1451991721 95.00 95.00 91.20 91.20 0.70 -0.76% 91.20 143 91.40 24 6.71
2018-04-12 2408 12513873 5633 1157677468 92.00 93.20 91.90 92.50 1.30 1.43% 92.50 193 92.60 77 6.81
2018-04-13 2408 15371930 7945 1445779346 93.80 94.90 92.70 93.40 0.90 0.97% 93.40 92 93.50 15 6.87
2018-04-16 2408 10296413 5657 950994353 93.00 93.00 92.00 92.20 1.20 -1.28% 92.20 63 92.30 1 6.78
2018-04-17 2408 12431104 6934 1121607491 92.50 92.50 89.00 89.50 2.70 -2.93% 89.40 31 89.50 10 6.59
2018-04-18 2408 22355592 11859 2078542470 92.50 94.20 92.20 93.10 3.60 4.02% 93.10 36 93.20 214 6.85
2018-04-19 2408 32815733 15646 2147483647 95.00 98.30 94.50 97.90 4.80 5.16% 97.80 9 97.90 73 7.20
2018-04-20 2408 25973683 11398 2147483647 94.50 96.40 92.70 92.70 5.20 -5.31% 92.70 129 92.80 99 6.82
2018-04-23 2408 9520210 4586 884410730 93.10 93.90 91.80 93.00 0.30 0.32% 92.90 33 93.00 18 6.84
2018-04-24 2408 18525402 8172 1670296368 91.60 91.70 88.50 90.10 2.90 -3.12% 90.10 18 90.20 15 6.63
2018-04-25 2408 8120930 4564 730301535 88.60 91.00 88.40 90.80 0.70 0.78% 90.60 15 90.80 4 6.68
2018-04-26 2408 12251927 5867 1131176600 92.50 93.60 90.60 91.80 1.00 1.1% 91.60 1 91.80 88 6.75
2018-04-27 2408 13290356 6102 1242255319 93.90 94.20 92.90 93.10 1.30 1.42% 93.00 79 93.10 21 6.85
2018-04-30 2408 8585539 4366 793643427 93.00 93.40 91.30 93.00 0.10 -0.11% 93.00 173 93.10 135 6.84
2018-05-02 2408 10880103 5657 1005073524 93.90 93.90 91.10 91.70 1.30 -1.4% 91.50 23 91.70 36 6.75
2018-05-03 2408 11821796 5649 1063683241 91.00 91.00 89.30 89.90 1.80 -1.96% 89.90 31 90.00 77 6.62
2018-05-04 2408 7862141 3925 720098876 90.90 92.50 90.70 91.70 1.80 2% 91.70 44 91.80 14 6.75
2018-05-07 2408 8348541 3715 774518438 93.80 93.80 92.00 92.60 0.90 0.98% 92.60 11 92.70 72 6.81
2018-05-08 2408 27252202 6894 2147483647 93.80 94.80 93.60 94.00 1.40 1.51% 93.90 70 94.00 237 6.92
2018-05-09 2408 19346504 4887 1819556176 93.90 94.60 93.30 94.40 0.40 0.43% 94.40 8 94.50 227 6.41
2018-05-10 2408 8999761 4601 848610355 96.00 96.00 93.20 93.60 0.80 -0.85% 93.60 529 93.70 76 6.35
2018-05-11 2408 18048983 8053 1739702649 95.00 97.40 94.50 95.60 2.00 2.14% 95.60 9 95.70 60 6.49
2018-05-14 2408 7967384 4404 763181369 96.90 97.30 95.00 95.30 0.30 -0.31% 95.30 83 95.40 11 6.47
2018-05-15 2408 6483588 3262 617357397 96.00 96.40 94.10 95.50 0.20 0.21% 95.30 10 95.50 127 6.48
2018-05-16 2408 48293037 20834 2147483647 96.10 104.00 96.10 102.50 7.00 7.33% 102.00 376 102.50 224 6.96
2018-05-17 2408 40058004 18108 2147483647 106.00 107.50 101.00 101.50 1.00 -0.98% 101.50 130 102.00 442 6.89
2018-05-18 2408 17780512 9225 1768046993 100.50 100.50 98.60 98.90 2.60 -2.56% 98.90 119 99.00 3 6.71
2018-05-21 2408 12141535 6330 1209006931 100.00 101.50 98.60 99.00 0.10 0.1% 99.00 71 99.10 7 6.72
2018-05-22 2408 19027970 8127 1893544190 101.00 102.50 96.90 97.20 1.80 -1.82% 97.20 338 97.30 2 6.60
2018-05-23 2408 20684197 10615 2053485992 100.50 101.00 98.30 99.30 2.10 2.16% 99.30 124 99.40 98 6.74
2018-05-24 2408 16584308 7209 1676816420 100.50 102.50 99.80 102.00 2.70 2.72% 101.50 288 102.00 58 6.92
2018-05-25 2408 12655900 6485 1289831432 103.50 104.00 100.00 100.50 1.50 -1.47% 100.50 314 101.00 199 6.82
2018-05-28 2408 13763663 6455 1368059506 100.50 100.50 98.80 99.30 1.20 -1.19% 99.20 139 99.40 12 6.74
2018-05-29 2408 8893519 4884 881661708 99.70 100.00 98.60 98.90 0.40 -0.4% 98.90 151 99.00 43 6.71
2018-05-30 2408 21468907 10041 2064751682 94.00 97.70 94.00 96.50 2.40 -2.43% 96.40 54 96.50 120 6.55
2018-05-31 2408 18637942 7094 1840570621 98.00 99.60 97.50 99.60 3.10 3.21% 99.30 13 99.60 76 6.76
2018-06-01 2408 11091554 5407 1085144591 97.60 98.80 97.30 97.50 2.10 -2.11% 97.50 26 97.60 25 6.62
2018-06-04 2408 14754585 7268 1470021200 98.00 101.50 98.00 100.50 3.00 3.08% 100.00 941 100.50 132 6.82
2018-06-05 2408 12375468 5724 1252699719 102.50 103.00 99.60 101.00 0.50 0.5% 100.50 1807 101.00 106 6.86
2018-06-06 2408 8570919 4540 859372200 101.50 102.00 99.80 100.00 1.00 -0.99% 100.00 331 100.50 190 6.79
2018-06-08 2408 10281196 4548 1028700329 101.50 101.50 98.80 99.80 1.20 -0.2% 99.50 1 99.80 4 6.78
2018-06-11 2408 5888807 2659 589038700 100.00 101.00 99.40 100.50 0.70 0.7% 100.00 134 100.50 382 6.82
2018-06-12 2408 12570433 6307 1235262020 99.80 100.50 97.30 97.60 2.90 -2.89% 97.60 93 97.70 13 6.63
2018-06-13 2408 19385860 10378 1842498863 97.40 97.40 94.00 94.00 3.60 -3.69% 94.00 599 94.10 38 6.38
2018-06-14 2408 13810492 7465 1281031084 93.70 93.90 91.50 93.00 1.00 -1.06% 93.00 362 93.10 7 6.31
2018-06-15 2408 9880827 5054 913275861 93.10 93.80 91.60 92.30 0.70 -0.75% 92.20 11 92.30 34 6.27
2018-06-19 2408 14305800 6757 1311557964 91.90 93.50 90.60 90.60 1.70 -1.84% 90.60 121 90.70 51 6.15
2018-06-20 2408 10190200 5402 925469000 91.70 92.00 90.20 90.40 0.20 -0.22% 90.40 262 90.50 1 6.14
2018-06-21 2408 10922037 5553 1008416310 91.50 93.00 91.00 92.50 2.10 2.32% 92.40 25 92.50 68 6.28
2018-06-22 2408 10855746 4866 994508198 92.50 92.50 90.80 92.50 0.00 0% 92.40 8 92.50 56 6.28
2018-06-25 2408 17186803 9813 1519224525 90.80 91.40 86.50 86.50 6.00 -6.49% 86.50 251 86.60 8 5.87
2018-06-26 2408 21095734 9598 1767716624 84.30 85.40 82.10 85.40 1.10 -1.27% 85.30 105 85.40 37 5.80
2018-06-27 2408 13319125 6310 1167724183 86.60 88.60 86.60 87.20 1.80 2.11% 87.10 97 87.20 397 5.92
2018-06-28 2408 12341103 5881 1017203454 82.60 83.30 81.20 83.00 0.00 -4.82% 82.90 6 83.00 742 5.63
2018-06-29 2408 10296174 4970 854828771 83.00 84.00 82.50 83.20 0.20 0.24% 83.20 4 83.30 18 5.65
2018-07-02 2408 8785104 4576 719554737 83.60 83.60 80.80 81.00 2.20 -2.64% 80.90 165 81.00 1 5.50
2018-07-03 2408 9517989 5430 784620084 82.00 83.20 81.70 81.80 0.80 0.99% 81.80 102 81.90 1 5.55
2018-07-04 2408 11634275 5103 948189019 81.80 82.50 80.80 80.90 0.90 -1.1% 80.90 20 81.00 2 5.49
2018-07-05 2408 12143744 5748 965014994 80.80 81.30 77.70 78.10 2.80 -3.46% 78.10 106 78.20 49 5.30
2018-07-06 2408 11088009 5434 880591106 79.50 80.10 78.60 79.30 1.20 1.54% 79.30 110 79.40 24 5.38
2018-07-09 2408 16539393 7023 1343137533 79.50 82.70 79.50 81.00 1.70 2.14% 81.00 206 81.10 5 5.50
2018-07-10 2408 15633761 6969 1299301258 81.60 84.00 81.60 83.90 2.90 3.58% 83.80 13 83.90 90 5.70
2018-07-11 2408 11151102 5753 931551841 84.00 84.80 82.20 83.60 0.30 -0.36% 83.60 89 83.70 77 5.68
2018-07-12 2408 16941431 8376 1452876338 85.30 86.50 84.50 86.00 2.40 2.87% 86.00 116 86.10 2 5.84
2018-07-13 2408 16327613 7527 1433116084 86.50 89.00 86.20 88.80 2.80 3.26% 88.60 39 88.80 9 6.03
2018-07-16 2408 13133926 6606 1146020112 89.30 89.70 86.00 86.00 2.80 -3.15% 86.00 377 86.10 11 5.84
2018-07-17 2408 11597859 5407 1011458813 86.10 88.30 86.00 88.10 2.10 2.44% 88.00 21 88.10 87 5.98
2018-07-18 2408 41645860 19338 2147483647 88.10 88.10 83.70 84.00 4.10 -4.65% 84.00 46 84.20 9 5.70
2018-07-19 2408 29973386 14037 2147483647 83.00 83.00 80.20 80.20 3.80 -4.52% 80.20 180 80.30 14 5.44
2018-07-20 2408 17100985 8505 1380636266 80.70 81.60 80.10 80.50 0.30 0.37% 80.40 55 80.50 159 5.47
2018-07-23 2408 20432812 9183 1605342348 80.20 80.30 78.00 78.50 2.00 -2.48% 78.50 10 78.60 64 5.33
2018-07-24 2408 15151803 6792 1189566132 78.00 79.40 77.80 78.70 0.20 0.25% 78.60 108 78.70 43 5.34
2018-07-25 2408 16072640 8149 1288891440 78.40 81.30 78.30 80.70 2.00 2.54% 80.70 41 80.80 84 5.48
2018-07-26 2408 13600246 6121 1106753527 81.60 82.50 80.50 81.00 0.30 0.37% 80.90 17 81.00 35 5.50
2018-07-27 2408 8558234 4596 699738448 81.40 82.20 81.40 81.90 0.90 1.11% 81.80 22 81.90 171 5.56
2018-07-30 2408 10440081 5919 836852680 81.90 81.90 79.50 79.60 2.30 -2.81% 79.60 12 79.70 28 5.40
2018-07-31 2408 11477693 6007 904881903 79.50 79.60 78.30 78.60 1.00 -1.26% 78.60 3 78.70 238 5.34
2018-08-01 2408 11452898 5462 903010096 78.30 79.70 78.00 79.60 1.00 1.27% 79.60 7 79.70 12 5.40
2018-08-02 2408 8977377 4740 703316297 79.50 79.50 77.90 78.40 1.20 -1.51% 78.30 126 78.40 17 5.32
2018-08-03 2408 29809422 13468 2147483647 78.50 78.70 75.70 75.80 2.60 -3.32% 75.80 273 75.90 71 5.15
2018-08-06 2408 23612486 10859 1749795796 75.00 75.00 73.60 73.60 2.20 -2.9% 73.60 343 73.70 7 5.00
2018-08-07 2408 18179650 7397 1349771071 73.60 74.80 73.20 74.30 0.70 0.95% 74.30 30 74.40 7 5.04
2018-08-08 2408 18916998 8169 1411149952 75.00 75.70 73.70 73.70 0.60 -0.81% 73.70 105 73.80 14 5.00
2018-08-09 2408 7063052 4008 523382147 74.10 74.60 73.70 73.80 0.10 0.14% 73.80 138 73.90 2 5.01
2018-08-10 2408 8097574 4231 595695834 73.80 74.20 73.00 73.20 0.60 -0.81% 73.20 69 73.30 117 4.63
2018-08-13 2408 23498779 10843 1642288929 72.50 72.50 67.60 68.90 4.30 -5.87% 68.80 165 68.90 84 4.36
2018-08-14 2408 15048130 7168 1038844514 69.70 70.50 67.60 70.20 1.30 1.89% 70.20 48 70.30 125 4.44
2018-08-15 2408 13072711 7171 893029698 70.40 70.40 67.70 67.70 2.50 -3.56% 67.70 109 67.80 2 4.28
2018-08-16 2408 21293768 10612 1406718781 65.00 68.40 63.50 67.30 0.40 -0.59% 67.20 177 67.30 127 4.25
2018-08-17 2408 14530845 7742 963818470 67.80 67.90 65.00 65.00 2.30 -3.42% 65.00 546 65.10 60 4.11
2018-08-20 2408 14912144 8080 991821604 66.60 67.60 65.60 65.70 0.70 1.08% 65.70 40 65.80 5 4.15
2018-08-21 2408 23649964 12000 1612269116 67.20 69.40 66.20 68.50 2.80 4.26% 68.50 5 68.60 123 4.33
2018-08-22 2408 15399143 7966 1046472924 69.60 69.70 67.00 67.40 1.10 -1.61% 67.30 40 67.40 11 4.26
2018-08-23 2408 9455491 3914 633951632 67.50 67.60 66.60 67.30 0.10 -0.15% 67.20 11 67.30 77 4.25
2018-08-24 2408 6618950 3644 445762515 67.60 68.00 66.80 67.40 0.10 0.15% 67.40 36 67.50 4 4.26
2018-08-27 2408 15259816 6948 1058679021 68.10 70.30 67.70 70.10 2.70 4.01% 70.00 77 70.10 17 4.43
2018-08-28 2408 14814608 7437 1060566266 71.50 72.30 70.70 70.70 0.60 0.86% 70.70 90 70.80 4 4.47
2018-08-29 2408 9517378 5353 670573957 71.10 71.40 69.60 69.90 0.80 -1.13% 69.90 41 70.00 27 4.42
2018-08-30 2408 6239431 3481 433927609 69.90 70.30 69.00 69.80 0.10 -0.14% 69.70 26 69.80 27 4.41
2018-08-31 2408 11311863 5113 782712234 69.20 69.70 68.20 69.70 0.10 -0.14% 69.60 47 69.70 154 4.41
2018-09-03 2408 10552552 5809 714778854 69.70 69.70 66.60 66.70 3.00 -4.3% 66.70 203 66.80 36 4.22
2018-09-04 2408 4594776 2699 310338697 67.40 68.20 67.10 67.60 0.90 1.35% 67.60 2 67.70 74 4.27
2018-09-05 2408 9310104 4559 622052321 67.60 67.90 66.20 66.60 1.00 -1.48% 66.60 4 66.70 10 4.21
2018-09-06 2408 25052637 12276 1607250368 65.00 65.40 63.50 63.60 3.00 -4.5% 63.60 195 63.70 36 4.02
2018-09-07 2408 43903884 19362 2147483647 59.30 60.70 57.30 57.50 6.10 -9.59% 57.50 135 57.60 25 3.63
2018-09-10 2408 22870055 10191 1339009254 57.60 59.90 57.60 59.40 1.90 3.3% 59.40 5 59.50 79 3.75
2018-09-11 2408 14966607 7363 896740589 60.00 60.80 58.90 60.10 0.70 1.18% 60.00 62 60.10 163 3.80
2018-09-12 2408 16715439 7124 966964010 58.90 58.90 57.30 57.40 2.70 -4.49% 57.40 135 57.50 8 3.63
2018-09-13 2408 16617681 7559 958416698 56.50 58.70 56.20 57.50 0.10 0.17% 57.50 221 57.60 43 3.63
2018-09-14 2408 13777979 6986 819129130 59.40 60.00 58.90 59.60 2.10 3.65% 59.50 203 59.60 52 3.77
2018-09-17 2408 24236129 10752 1486500625 60.20 62.90 59.50 61.20 1.60 2.68% 61.20 19 61.30 10 3.87
2018-09-18 2408 13211697 6980 788917070 60.00 60.30 59.30 59.30 1.90 -3.1% 59.30 49 59.50 22 3.75
2018-09-19 2408 19221946 8463 1162894840 61.10 61.20 60.00 60.00 0.70 1.18% 60.00 260 60.20 1 3.79
2018-09-20 2408 9814401 4623 584386953 60.00 60.30 59.10 59.50 0.50 -0.83% 59.40 177 59.50 68 3.76
2018-09-21 2408 25798593 9894 1496762407 58.50 58.70 57.00 58.50 1.00 -1.68% 58.50 93 58.60 44 3.70
2018-09-25 2408 21344235 8911 1294170516 58.30 62.00 58.30 61.70 3.20 5.47% 61.60 74 61.70 9 3.90
2018-09-26 2408 13303202 7031 802828014 60.70 61.00 59.70 60.20 1.50 -2.43% 60.20 82 60.30 94 3.81
2018-09-27 2408 9420742 4921 559300120 59.10 59.80 59.00 59.80 0.40 -0.66% 59.80 5 59.90 135 3.78
2018-09-28 2408 13033810 6221 768365062 60.20 60.40 58.10 58.10 1.70 -2.84% 58.10 261 58.20 4 3.67
2018-10-01 2408 8366136 4903 493340137 58.20 59.50 58.20 59.20 1.10 1.89% 59.20 97 59.30 11 3.74
2018-10-02 2408 5689033 3168 333475547 59.20 59.20 58.30 58.40 0.80 -1.35% 58.40 15 58.50 15 3.69
2018-10-03 2408 5355551 2682 311544617 58.80 59.00 57.70 57.80 0.60 -1.03% 57.80 27 57.90 10 3.65
2018-10-04 2408 29715765 14040 1633672013 56.70 56.70 53.80 53.90 3.90 -6.75% 53.90 214 54.00 47 3.41
2018-10-05 2408 23454541 11107 1234934487 52.90 53.70 51.30 52.20 1.70 -3.15% 52.10 303 52.20 6 3.30
2018-10-08 2408 9710155 5088 510786687 52.00 53.20 51.90 52.70 0.50 0.96% 52.70 145 52.80 5 3.33
2018-10-09 2408 13242862 5770 702742486 53.30 54.20 52.30 52.30 0.40 -0.76% 52.30 111 52.50 9 3.31
2018-10-11 2408 24371582 10152 1174435718 48.60 49.20 47.10 48.50 3.80 -7.27% 48.50 43 48.60 23 3.07
2018-10-12 2408 24773586 9159 1293811402 50.60 53.30 50.10 53.30 4.80 9.9% 53.30 4309 0.00 0 3.37
2018-10-15 2408 42208140 16892 2147483647 54.00 57.20 54.00 57.20 3.90 7.32% 57.10 2 57.20 182 3.62
2018-10-16 2408 41987701 17851 2147483647 57.20 57.20 54.10 54.10 3.10 -5.42% 54.10 522 54.20 39 3.42
2018-10-17 2408 31927247 15452 1765212653 55.70 56.60 54.20 54.40 0.30 0.55% 54.40 189 54.50 68 3.44
2018-10-18 2408 29963402 14811 1569846204 53.50 53.90 51.20 51.50 2.90 -5.33% 51.50 359 51.60 11 3.26
2018-10-19 2408 31552813 13512 1597662450 49.25 52.10 48.80 52.10 0.60 1.17% 52.10 4 52.20 335 3.29
2018-10-22 2408 14642003 7537 757969059 51.00 53.00 50.30 52.50 0.40 0.77% 52.40 22 52.50 49 3.32
2018-10-23 2408 14087416 7261 717093616 51.00 51.40 50.50 50.50 2.00 -3.81% 50.50 304 50.60 2 3.19
2018-10-24 2408 23430891 10176 1167643343 50.40 50.70 49.20 49.30 1.20 -2.38% 49.30 28 49.45 7 3.12
2018-10-25 2408 37766123 16776 1738907960 46.70 46.90 45.10 45.75 3.55 -7.2% 45.75 73 45.80 15 2.89
2018-10-26 2408 20854635 10003 961565238 46.70 46.90 45.15 46.00 0.25 0.55% 45.95 5 46.00 437 2.91
2018-10-29 2408 16734678 6977 773682605 46.35 46.95 45.35 46.60 0.60 1.3% 46.60 94 46.65 19 2.95
2018-10-30 2408 25048022 11404 1204010608 46.40 49.05 46.35 48.50 1.90 4.08% 48.50 75 48.55 15 3.07
2018-10-31 2408 34943234 14244 1774511406 49.55 51.90 49.40 51.40 2.90 5.98% 51.40 88 51.50 175 3.25
2018-11-01 2408 32609279 14786 1747148260 51.60 54.50 51.00 54.40 3.00 5.84% 54.30 22 54.40 229 3.44
2018-11-02 2408 47552056 19164 2147483647 57.00 57.80 55.40 56.10 1.70 3.13% 56.10 25 56.20 134 3.55
2018-11-05 2408 17858595 8980 994805030 55.80 56.30 54.90 55.70 0.40 -0.71% 55.70 15 55.80 112 3.52
2018-11-06 2408 22637311 10695 1208838181 55.00 55.00 52.20 52.20 3.50 -6.28% 52.20 425 52.40 27 3.30
2018-11-07 2408 14241969 7167 771063983 52.30 55.30 52.30 55.20 3.00 5.75% 55.20 38 55.30 226 3.49
2018-11-08 2408 17603852 8238 972500521 57.00 57.30 53.80 53.80 1.40 -2.54% 53.80 184 53.90 8 3.40
2018-11-09 2408 11203229 5739 604437299 53.40 54.60 52.80 54.20 0.40 0.74% 54.10 63 54.20 42 3.43
2018-11-12 2408 11290160 5070 603551140 53.50 54.10 53.10 53.80 0.40 -0.74% 53.80 99 53.90 211 3.13
2018-11-13 2408 48611057 18702 2147483647 55.00 57.40 54.20 56.20 2.40 4.46% 56.20 31 56.30 38 3.27
2018-11-14 2408 23169716 9722 1312210485 56.30 57.20 56.00 56.50 0.30 0.53% 56.50 26 56.60 208 3.28
2018-11-16 2408 17518015 8270 977489725 56.80 56.80 54.50 54.60 1.30 -3.36% 54.60 261 54.70 2 3.17
2018-11-19 2408 22892293 11188 1299873237 55.80 57.50 55.40 57.50 2.90 5.31% 57.40 36 57.50 588 3.34
2018-11-20 2408 16612274 7305 947607892 56.50 57.80 56.30 57.50 0.00 0% 57.50 28 57.60 227 3.34
2018-11-21 2408 16744952 9086 959054516 56.90 57.90 56.40 57.80 0.30 0.52% 57.70 203 57.80 28 3.36
2018-11-22 2408 17439393 7529 1011607494 57.80 58.50 57.20 58.00 0.20 0.35% 58.00 42 58.10 71 3.37
2018-11-23 2408 13142165 6061 747893499 58.00 58.10 56.10 56.10 1.90 -3.28% 56.10 107 56.20 6 3.26
2018-11-26 2408 19453634 8836 1115773620 56.60 58.20 56.10 57.30 1.20 2.14% 57.30 68 57.40 53 3.33
2018-11-27 2408 20011328 8961 1142367124 56.30 58.40 55.70 58.00 0.70 1.22% 57.90 6 58.00 204 3.37
2018-11-28 2408 18280560 8284 1071847703 58.30 59.40 57.70 58.60 0.60 1.03% 58.60 63 58.70 1 3.41
2018-11-29 2408 36093769 16314 2147483647 60.00 63.20 60.00 60.30 1.70 2.9% 60.20 346 60.30 17 3.51
2018-11-30 2408 27674155 8226 1688991635 60.60 61.60 60.60 61.00 0.70 1.16% 60.90 96 61.00 940 3.55
2018-12-03 2408 37002397 13234 2147483647 63.20 64.30 62.30 62.80 1.80 2.95% 62.70 222 62.80 199 3.65
2018-12-04 2408 17919029 7270 1116135092 62.50 63.10 61.80 62.00 0.80 -1.27% 61.90 131 62.00 121 3.60
2018-12-05 2408 35958557 15633 2048387573 57.00 57.70 56.00 56.90 5.10 -8.23% 56.90 389 57.00 242 3.31
2018-12-06 2408 22289755 10686 1231446999 56.50 56.80 54.30 55.00 1.90 -3.34% 55.00 602 55.10 284 3.20
2018-12-07 2408 12008806 6636 668636662 55.80 56.10 55.20 55.70 0.70 1.27% 55.70 36 55.80 74 3.24
2018-12-10 2408 28889461 11996 1515188533 53.50 53.60 51.30 52.10 3.60 -6.46% 52.00 67 52.10 60 3.03
2018-12-11 2408 13212690 6712 697289402 52.40 53.40 51.80 52.90 0.80 1.54% 52.90 120 53.00 46 3.08
2018-12-12 2408 15771981 6257 842516714 53.20 53.90 53.00 53.70 0.80 1.51% 53.60 123 53.70 119 3.12
2018-12-13 2408 12848504 6535 694364663 54.00 54.50 53.40 54.30 0.60 1.12% 54.30 14 54.40 182 3.16
2018-12-14 2408 10455603 5620 556623476 53.60 53.80 52.40 53.50 0.80 -1.47% 53.50 1423 53.60 173 3.11
2018-12-17 2408 6416380 3961 342508964 52.90 53.60 52.90 53.50 0.00 0% 53.50 271 53.60 121 3.11
2018-12-18 2408 13374835 6360 719021815 53.10 54.60 52.60 54.50 1.00 1.87% 54.40 7 54.50 46 3.17
2018-12-19 2408 13793475 6307 735816195 53.40 53.90 52.90 53.70 0.80 -1.47% 53.60 16 53.70 97 3.12
2018-12-20 2408 12595644 6417 670127654 52.90 53.70 52.50 53.20 0.50 -0.93% 53.20 104 53.30 162 3.09
2018-12-21 2408 11895786 3546 634654805 53.00 53.90 52.20 53.90 0.70 1.32% 53.40 1 53.90 5 3.13
2018-12-22 2408 1348471 780 72182694 53.40 53.80 53.20 53.50 0.40 -0.74% 53.50 266 53.60 21 3.11
2018-12-24 2408 11441993 5004 630032299 53.30 56.00 53.20 56.00 2.50 4.67% 55.50 7 56.00 182 3.26
2018-12-25 2408 9788961 4312 544729888 53.80 57.00 53.80 57.00 1.00 1.79% 56.90 6 57.00 382 3.31
2018-12-26 2408 16631497 7893 921367024 57.30 57.60 54.10 54.10 2.90 -5.09% 54.10 29 54.20 3 3.15
2018-12-27 2408 9430395 4362 525388430 55.50 56.30 55.20 55.80 1.70 3.14% 55.70 125 55.80 34 3.24
2018-12-28 2408 8796551 3760 486929705 56.30 56.40 54.60 55.00 0.80 -1.43% 55.00 611 55.10 748 3.20