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　73.00
0
0%		73.30
0.3
0.41%		73.10
-0.2
-0.27%		 　75.10
2
2.74%		74.20
-0.9
-1.2%		74.50
0.3
0.4%		74.80
0.3
0.4%		74.90
0.1
0.13%		 　75.10
0.2
0.27%		75.80
0.7
0.93%		75.50
-0.3
-0.4%		75.00
-0.5
-0.66%		75.60
0.6
0.8%		 　76.00
0.4
0.53%		76.40
0.4
0.53%		74.60
-1.8
-2.36%		74.60
0
0%		75.70
1.1
1.47%		 　76.20
0.5
0.66%		76.20
0
0%		76.30
0.1
0.13%		 75.11
2 月　　　　　　　　　　74.50
-1.8
-2.36%		75.00
0.5
0.67%		74.90
-0.1
-0.13%		74.60
-0.3
-0.4%		 　　74.80
0.2
0.27%		75.10
0.3
0.4%		75.40
0.3
0.4%		76.10
0.7
0.93%		76.20
0.1
0.13%		 　76.60
0.4
0.52%		77.10
0.5
0.65%		76.90
-0.2
-0.26%		 75.61
3 月　　　75.60
-1.3
-1.69%		75.20
-0.4
-0.53%		75.80
0.6
0.8%		76.20
0.4
0.53%		75.60
-0.6
-0.79%		 　75.50
-0.1
-0.13%		75.90
0.4
0.53%		76.00
0.1
0.13%		75.60
-0.4
-0.53%		76.00
0.4
0.53%		 　76.50
0.5
0.66%		76.00
-0.5
-0.65%		76.20
0.2
0.26%		76.60
0.4
0.52%		77.00
0.4
0.52%		 　76.40
-0.6
-0.78%		77.30
0.9
1.18%		77.50
0.2
0.26%		78.20
0.7
0.9%		78.90
0.7
0.9%		 76.5
4 月78.10
-0.8
-1.01%		78.30
0.2
0.26%		78.20
-0.1
-0.13%		 　　　77.90
-0.3
-0.38%		77.90
0
0%		77.70
-0.2
-0.26%		77.00
-0.7
-0.9%		76.50
-0.5
-0.65%		 　76.70
0.2
0.26%		 77.60
0.9
1.17%		77.30
-0.3
-0.39%		77.50
0.2
0.26%		 　77.50
0
0%		77.80
0.3
0.39%		77.50
-0.3
-0.39%		78.00
0.5
0.65%		78.30
0.3
0.38%		 　78.00
-0.3
-0.38%		78.10
0.1
0.13%		 77.7
5 月　79.00
0.9
1.15%		78.80
-0.2
-0.25%		 　78.00
-0.8
-1.02%		78.20
0.2
0.26%		77.60
-0.6
-0.77%		76.80
-0.8
-1.03%		77.20
0.4
0.52%		 　76.40
-0.8
-1.04%		76.30
-0.1
-0.13%		76.70
0.4
0.52%		76.60
-0.1
-0.13%		76.50
-0.1
-0.13%		 　77.50
1
1.31%		 77.50
0
0%		77.90
0.4
0.52%		77.60
-0.3
-0.39%		 　78.40
0.8
1.03%		78.40
0
0%		77.50
-0.9
-1.15%		77.80
0.3
0.39%		78.50
0.7
0.9%		77.58
6 月 　78.30
-0.2
-0.25%		78.30
0
0%		78.50
0.2
0.26%		78.50
0
0%		 　　77.70
-0.8
-1.02%		78.00
0.3
0.39%		77.80
-0.2
-0.26%		77.90
0.1
0.13%		78.40
0.5
0.64%		 　78.40
0
0%		78.70
0.3
0.38%		78.90
0.2
0.25%		78.50
-0.4
-0.51%		78.80
0.3
0.38%		 　79.40
0.6
0.76%		79.10
-0.3
-0.38%		78.60
-0.5
-0.63%		78.60
0
0%		78.60
0
0%		 78.51
7 月78.80
0.2
0.25%		78.30
-0.5
-0.63%		72.60
-5.7
-7.28%		72.70
0.1
0.14%		73.10
0.4
0.55%		 　72.50
-0.6
-0.82%		72.10
-0.4
-0.55%		72.30
0.2
0.28%		72.00
-0.3
-0.41%		72.00
0
0%		 　72.00
0
0%		71.70
-0.3
-0.42%		72.60
0.9
1.26%		71.90
-0.7
-0.96%		71.90
0
0%		 　71.90
0
0%		71.70
-0.2
-0.28%		71.40
-0.3
-0.42%		71.60
0.2
0.28%		71.70
0.1
0.14%		 　71.60
-0.1
-0.14%		71.50
-0.1
-0.14%		71.30
-0.2
-0.28%		72.49
8 月70.70
-0.6
-0.84%		69.70
-1
-1.41%		 　69.10
-0.6
-0.86%		68.30
-0.8
-1.16%		68.10
-0.2
-0.29%		68.10
0
0%		 　　67.60
-0.5
-0.73%		67.00
-0.6
-0.89%		66.90
-0.1
-0.15%		66.00
-0.9
-1.35%		67.20
1.2
1.82%		 　67.00
-0.2
-0.3%		67.60
0.6
0.9%		67.90
0.3
0.44%		67.90
0
0%		68.30
0.4
0.59%		 　67.20
-1.1
-1.61%		67.00
-0.2
-0.3%		67.20
0.2
0.3%		67.60
0.4
0.6%		68.80
1.2
1.78%		 67.87
9 月　68.50
-0.3
-0.44%		67.30
-1.2
-1.75%		68.40
1.1
1.63%		69.30
0.9
1.32%		69.20
-0.1
-0.14%		 　69.10
-0.1
-0.14%		69.40
0.3
0.43%		69.40
0
0%		69.40
0
0%		 　　70.60
1.2
1.73%		71.00
0.4
0.57%		70.40
-0.6
-0.85%		70.10
-0.3
-0.43%		70.70
0.6
0.86%		 　70.90
0.2
0.28%		71.00
0.1
0.14%		70.80
-0.2
-0.28%		70.40
-0.4
-0.56%		69.70
-0.7
-0.99%		 69.95
10 月70.60
0.9
1.29%		70.00
-0.6
-0.85%		69.00
-1
-1.43%		69.50
0.5
0.72%		 　69.50
0
0%		69.80
0.3
0.43%		69.00
-0.8
-1.15%		 　　　70.00
1
1.45%		70.30
0.3
0.43%		70.80
0.5
0.71%		71.20
0.4
0.56%		71.00
-0.2
-0.28%		 　71.10
0.1
0.14%		71.90
0.8
1.13%		71.30
-0.6
-0.83%		72.10
0.8
1.12%		71.40
-0.7
-0.97%		 　71.40
0
0%		71.50
0.1
0.14%		72.10
0.6
0.84%		72.00
-0.1
-0.14%		70.7
11 月71.80
-0.2
-0.28%		 　72.30
0.5
0.7%		72.90
0.6
0.83%		72.60
-0.3
-0.41%		72.90
0.3
0.41%		72.70
-0.2
-0.27%		 　72.00
-0.7
-0.96%		72.10
0.1
0.14%		71.40
-0.7
-0.97%		71.00
-0.4
-0.56%		71.50
0.5
0.7%		 　71.80
0.3
0.42%		71.90
0.1
0.14%		71.40
-0.5
-0.7%		71.00
-0.4
-0.56%		71.50
0.5
0.7%		 　71.70
0.2
0.28%		71.60
-0.1
-0.14%		72.50
0.9
1.26%		72.50
0
0%		71.50
-1
-1.38%		 71.91
12 月　71.60
0.1
0.14%		71.60
0
0%		71.80
0.2
0.28%		71.00
-0.8
-1.11%		71.20
0.2
0.28%		 　70.90
-0.3
-0.42%		71.10
0.2
0.28%		71.30
0.2
0.28%		72.00
0.7
0.98%		72.20
0.2
0.28%		 　72.20
0
0%		72.70
0.5
0.69%		72.60
-0.1
-0.14%		72.90
0.3
0.41%		72.90
0
0%		 　73.20
0.3
0.41%		73.00
-0.2
-0.27%		73.00
0
0%		72.80
-0.2
-0.27%		73.20
0.4
0.55%		 　73.20
0
0%		72.80
-0.4
-0.55%		72.26

說明:最高漲幅:2.74%最低跌幅:-7.28% 最高價:79.40最低價:66.00平均價:73.78,灰色底表示週末,漲144天(67.8)元,跌122天(-68.2)元,平盤37天
3%=2,2%=5,1%=70,0%=104,-0%=1,-1%=11,-2%=55,-3%=55,

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
2019-01-02 1303 3904269 1985 289067773 74.40 75.40 72.80 73.00 2.50 0% 73.00 87 73.10 28 8.72
2019-01-03 1303 3580598 1760 262543115 73.00 73.90 72.90 73.30 0.30 0.41% 73.30 9 73.40 14 8.76
2019-01-04 1303 4127099 2542 301862142 72.80 73.80 72.50 73.10 0.20 -0.27% 73.10 95 73.20 3 8.73
2019-01-07 1303 6516886 3203 488038650 74.50 75.20 74.20 75.10 2.00 2.74% 75.10 37 75.20 139 8.97
2019-01-08 1303 5180043 2506 386383873 75.20 75.20 74.20 74.20 0.90 -1.2% 74.20 118 74.40 1 8.86
2019-01-09 1303 12176822 5321 899715830 73.20 74.50 72.90 74.50 0.30 0.4% 74.40 3 74.50 151 8.90
2019-01-10 1303 4578875 2577 341367134 74.00 74.80 74.00 74.80 0.30 0.4% 74.50 22 74.80 53 8.94
2019-01-11 1303 4085250 2450 305810507 74.50 75.10 74.50 74.90 0.10 0.13% 74.90 30 75.00 449 8.95
2019-01-14 1303 2316374 1349 173381062 74.90 75.20 74.60 75.10 0.20 0.27% 74.90 1 75.10 400 8.97
2019-01-15 1303 7003947 3485 528937759 75.60 75.80 75.10 75.80 0.70 0.93% 75.60 37 75.80 87 9.06
2019-01-16 1303 5775809 3037 436760572 75.50 76.00 75.40 75.50 0.30 -0.4% 75.50 57 75.60 1 9.02
2019-01-17 1303 5034325 2447 378743441 75.50 76.00 74.90 75.00 0.50 -0.66% 75.00 280 75.10 1 8.96
2019-01-18 1303 6099417 2800 461378508 75.70 76.00 75.30 75.60 0.60 0.8% 75.50 1 75.60 74 9.03
2019-01-21 1303 5553344 2105 423011944 76.20 76.70 75.90 76.00 0.40 0.53% 76.00 69 76.10 5 9.08
2019-01-22 1303 3902470 1702 297250887 76.00 76.40 75.90 76.40 0.40 0.53% 76.20 53 76.40 317 9.13
2019-01-23 1303 8595526 3904 644759230 75.70 75.70 74.50 74.60 1.80 -2.36% 74.60 212 74.70 19 8.91
2019-01-24 1303 6954509 3131 518576704 74.60 74.90 74.50 74.60 0.00 0% 74.50 201 74.60 11 8.91
2019-01-25 1303 6091994 3020 459795736 74.60 75.90 74.60 75.70 1.10 1.47% 75.50 2 75.70 217 9.04
2019-01-28 1303 4215507 2212 320044432 75.80 76.20 75.60 76.20 0.50 0.66% 75.80 134 76.20 50 9.10
2019-01-29 1303 7343579 3558 558580947 75.90 76.50 75.30 76.20 0.00 0% 76.10 6 76.20 1 9.10
2019-01-30 1303 8248180 3864 628751107 76.20 76.50 76.00 76.30 0.10 0.13% 76.20 21 76.30 365 9.12
2019-02-11 1303 9057117 5283 684907018 77.40 77.40 74.50 74.50 1.80 -2.36% 74.50 83 74.70 2 8.90
2019-02-12 1303 4512339 2663 338461272 74.50 75.30 74.50 75.00 0.50 0.67% 75.00 56 75.20 213 8.96
2019-02-13 1303 6130179 3142 459820746 75.10 75.50 74.80 74.90 0.10 -0.13% 74.90 19 75.00 43 8.95
2019-02-14 1303 3988765 2244 298701675 74.60 75.30 74.60 74.60 0.30 -0.4% 74.60 458 74.70 3 8.91
2019-02-18 1303 3837533 2325 287059438 74.70 75.10 74.50 74.80 0.30 0.27% 74.80 68 74.90 4 8.94
2019-02-19 1303 3147685 1657 236379829 75.10 75.30 74.90 75.10 0.30 0.4% 75.00 16 75.10 264 8.97
2019-02-20 1303 5081473 2458 382335895 75.00 75.40 75.00 75.40 0.30 0.4% 75.30 13 75.40 48 9.01
2019-02-21 1303 4299539 2384 325699086 75.30 76.10 75.20 76.10 0.70 0.93% 76.00 52 76.10 55 9.09
2019-02-22 1303 6845969 3239 518588714 75.50 76.20 75.30 76.20 0.10 0.13% 76.20 147 76.30 173 9.10
2019-02-25 1303 5493594 2865 419188820 76.30 76.60 76.10 76.60 0.40 0.52% 76.40 2 76.60 52 9.15
2019-02-26 1303 6898983 3080 528282972 76.60 77.10 76.10 77.10 0.50 0.65% 77.00 11 77.10 174 9.21
2019-02-27 1303 8053883 3030 618547964 76.80 76.90 76.50 76.90 0.20 -0.26% 76.80 119 76.90 68 9.19
2019-03-04 1303 11527613 4655 874784595 76.70 76.80 75.60 75.60 1.30 -1.69% 75.60 243 75.70 12 9.03
2019-03-05 1303 6281549 2945 474427464 75.60 76.10 75.20 75.20 0.40 -0.53% 75.20 201 75.30 3 8.98
2019-03-06 1303 2887374 1567 218433916 75.30 75.80 75.30 75.80 0.60 0.8% 75.70 47 75.80 56 9.06
2019-03-07 1303 3406125 1653 259006100 75.80 76.30 75.70 76.20 0.40 0.53% 76.00 65 76.20 128 9.10
2019-03-08 1303 3619262 2368 273947971 76.20 76.20 75.30 75.60 0.60 -0.79% 75.60 29 75.70 10 9.03
2019-03-11 1303 4431138 1703 336223635 75.60 76.20 75.50 75.50 0.10 -0.13% 75.50 20 75.80 2 9.02
2019-03-12 1303 3754964 1579 285883664 76.30 76.40 75.90 75.90 0.40 0.53% 75.90 97 76.00 2 9.07
2019-03-13 1303 2248886 1134 170884936 76.30 76.30 75.90 76.00 0.10 0.13% 75.90 676 76.00 81 9.08
2019-03-14 1303 4648189 2541 352535524 75.90 76.00 75.60 75.60 0.40 -0.53% 75.60 419 75.80 17 9.03
2019-03-15 1303 8117810 2142 616064560 75.70 76.00 75.60 76.00 0.40 0.53% 75.90 48 76.00 2068 9.08
2019-03-18 1303 4860650 1846 369899907 76.10 76.50 75.80 76.50 0.50 0.66% 76.40 2 76.50 573 9.14
2019-03-19 1303 5723938 2964 435623052 76.40 76.40 76.00 76.00 0.50 -0.65% 76.00 661 76.30 22 9.08
2019-03-20 1303 7262851 3017 550757021 76.00 76.20 75.60 76.20 0.20 0.26% 76.00 9 76.20 63 11.46
2019-03-21 1303 9415846 3836 722602742 76.60 77.10 76.50 76.60 0.40 0.52% 76.60 390 76.70 8 11.52
2019-03-22 1303 6035423 3590 463720871 77.00 77.20 76.60 77.00 0.40 0.52% 76.90 13 77.00 680 11.58
2019-03-25 1303 5155703 2512 394332992 76.50 76.70 76.20 76.40 0.60 -0.78% 76.40 294 76.60 11 11.49
2019-03-26 1303 7847405 3147 604433166 76.90 77.30 76.70 77.30 0.90 1.18% 77.20 48 77.30 218 11.62
2019-03-27 1303 5147040 2518 399426584 77.50 77.90 77.20 77.50 0.20 0.26% 77.50 1049 77.60 15 11.65
2019-03-28 1303 5869253 2669 457347249 77.50 78.30 77.50 78.20 0.70 0.9% 78.20 26 78.30 209 11.76
2019-03-29 1303 8101887 2987 635794378 78.30 78.90 77.80 78.90 0.70 0.9% 78.80 37 78.90 221 11.86
2019-04-01 1303 8047291 4341 631562199 79.10 79.30 78.00 78.10 0.80 -1.01% 78.10 78 78.30 2 11.74
2019-04-02 1303 4081371 1864 319703323 78.30 78.60 78.10 78.30 0.20 0.26% 78.30 538 78.40 60 11.77
2019-04-03 1303 5079620 2481 397588455 78.40 78.50 78.00 78.20 0.10 -0.13% 78.20 276 78.40 8 11.76
2019-04-08 1303 9313575 3814 726426750 78.30 78.30 77.70 77.90 0.30 -0.38% 77.80 18 77.90 38 11.71
2019-04-09 1303 5753507 2713 447647758 78.00 78.30 77.60 77.90 0.00 0% 77.80 19 77.90 63 11.71
2019-04-10 1303 7379707 3720 573596476 77.90 78.00 77.60 77.70 0.20 -0.26% 77.70 154 77.80 5 11.68
2019-04-11 1303 10169219 4826 781729863 77.30 77.50 76.40 77.00 0.70 -0.9% 76.90 101 77.00 1396 11.58
2019-04-12 1303 6710376 3672 513256752 77.00 77.00 76.20 76.50 0.50 -0.65% 76.40 29 76.50 110 11.50
2019-04-15 1303 4138793 2141 317772556 76.50 77.10 76.50 76.70 0.20 0.26% 76.60 247 76.70 71 11.53
2019-04-17 1303 4137828 2342 319573223 77.30 77.70 77.00 77.60 0.50 1.17% 77.50 125 77.60 24 11.67
2019-04-18 1303 7893692 2446 609374864 77.40 77.60 76.70 77.30 0.30 -0.39% 77.10 79 77.30 1 11.62
2019-04-19 1303 3967144 1645 306708289 77.30 77.50 77.00 77.50 0.20 0.26% 77.40 1 77.50 32 11.65
2019-04-22 1303 2598695 1381 201271049 77.70 77.80 77.20 77.50 0.00 0% 77.40 27 77.50 197 11.65
2019-04-23 1303 3423269 1891 265310678 77.50 77.80 77.20 77.80 0.30 0.39% 77.60 21 77.80 32 11.70
2019-04-24 1303 5862631 2409 455646293 77.90 78.00 77.50 77.50 0.30 -0.39% 77.50 240 77.60 1 11.65
2019-04-25 1303 3509756 2074 273370163 77.60 78.00 77.50 78.00 0.50 0.65% 77.90 32 78.00 248 11.73
2019-04-26 1303 4064388 2020 317099364 78.00 78.30 77.80 78.30 0.30 0.38% 78.10 3 78.30 31 11.77
2019-04-29 1303 7913506 1921 616722599 78.00 78.20 77.60 78.00 0.30 -0.38% 77.90 253 78.00 179 11.73
2019-04-30 1303 7243120 2154 565518615 78.00 78.50 77.80 78.10 0.10 0.13% 78.10 188 78.30 18 11.74
2019-05-02 1303 5785471 2492 455547509 78.30 79.00 78.10 79.00 0.90 1.15% 78.90 16 79.00 198 11.88
2019-05-03 1303 2665277 1246 210163607 78.90 79.00 78.70 78.80 0.20 -0.25% 78.70 152 78.80 3 11.85
2019-05-06 1303 5376456 2541 418136240 78.10 78.10 77.50 78.00 0.80 -1.02% 78.00 89 78.10 39 11.73
2019-05-07 1303 4809619 1917 376206883 78.00 78.50 77.90 78.20 0.20 0.26% 78.20 73 78.30 70 11.76
2019-05-08 1303 6848175 2711 532563314 77.60 78.00 77.50 77.60 0.60 -0.77% 77.60 721 77.90 4 11.67
2019-05-09 1303 9546243 3847 735666311 77.10 77.50 76.80 76.80 0.80 -1.03% 76.80 122 77.00 35 11.55
2019-05-10 1303 6924490 2672 536655463 77.00 78.10 76.90 77.20 0.40 0.52% 77.20 380 77.30 31 13.81
2019-05-13 1303 7624686 3863 585250465 77.00 77.60 76.10 76.40 0.80 -1.04% 76.30 60 76.40 69 13.67
2019-05-14 1303 8520954 3427 650431158 76.00 76.60 75.70 76.30 0.10 -0.13% 76.30 595 76.40 36 13.65
2019-05-15 1303 5179310 2123 397481470 76.00 77.20 76.00 76.70 0.40 0.52% 76.70 156 76.80 34 13.72
2019-05-16 1303 6776797 2537 521449694 76.50 77.50 76.20 76.60 0.10 -0.13% 76.60 408 76.80 14 13.70
2019-05-17 1303 4087931 1823 313060381 76.90 77.10 76.40 76.50 0.10 -0.13% 76.50 49 76.60 3 13.69
2019-05-20 1303 4191539 2061 323233230 77.00 77.50 76.80 77.50 1.00 1.31% 77.30 40 77.50 143 13.86
2019-05-22 1303 4032720 2006 313435526 77.40 78.40 77.40 77.50 1.10 0% 77.50 228 77.60 40 13.86
2019-05-23 1303 4500407 1465 348830762 77.90 77.90 77.30 77.90 0.40 0.52% 77.60 56 77.90 85 13.94
2019-05-24 1303 4580386 1435 356088230 77.90 78.00 77.60 77.60 0.30 -0.39% 77.60 19 77.70 38 13.88
2019-05-27 1303 4928017 1512 384714215 78.00 78.50 77.80 78.40 0.80 1.03% 78.20 68 78.50 265 14.02
2019-05-28 1303 16827035 1689 1318421617 78.40 78.60 78.10 78.40 0.00 0% 78.40 407 78.50 39 14.02
2019-05-29 1303 6880079 2057 534734909 77.30 78.20 77.30 77.50 0.90 -1.15% 77.40 135 77.50 5 13.86
2019-05-30 1303 3970331 1829 308845434 77.40 78.10 77.40 77.80 0.30 0.39% 77.80 19 77.90 5 13.92
2019-05-31 1303 4793826 2222 375226095 77.40 78.50 77.40 78.50 0.70 0.9% 78.30 60 78.50 138 14.04
2019-06-03 1303 4179060 1609 326946067 78.30 78.50 78.00 78.30 0.20 -0.25% 78.20 81 78.30 79 14.01
2019-06-04 1303 5894500 1705 460054977 78.00 78.30 77.80 78.30 0.00 0% 78.10 12 78.30 122 14.01
2019-06-05 1303 4999462 2558 391643353 78.30 78.60 78.00 78.50 0.20 0.26% 78.50 111 78.60 202 14.04
2019-06-06 1303 7160680 1691 560994620 78.50 78.50 78.10 78.50 0.00 0% 78.40 30 78.50 41 14.04
2019-06-10 1303 11520699 3206 895861842 78.10 78.20 77.50 77.70 0.80 -1.02% 77.60 39 77.70 75 13.90
2019-06-11 1303 8726604 2464 676906312 77.70 78.00 77.40 78.00 0.30 0.39% 77.90 7 78.00 168 13.95
2019-06-12 1303 7775007 2205 604766946 77.80 78.10 77.50 77.80 0.20 -0.26% 77.80 231 77.90 6 13.92
2019-06-13 1303 8780584 2385 683417252 77.80 78.10 77.70 77.90 0.10 0.13% 77.90 62 78.00 503 13.94
2019-06-14 1303 7274797 2709 568827360 77.90 78.40 77.90 78.40 0.50 0.64% 78.30 25 78.40 88 14.02
2019-06-17 1303 5958350 2103 467584236 78.50 78.70 78.20 78.40 0.00 0% 78.40 644 78.50 129 14.02
2019-06-18 1303 7121882 2365 558676777 78.50 78.70 78.30 78.70 0.30 0.38% 78.60 1 78.70 86 14.08
2019-06-19 1303 10730354 4309 846817169 78.80 79.10 78.70 78.90 0.20 0.25% 78.90 349 79.00 109 14.11
2019-06-20 1303 10672350 4248 841018986 79.40 79.50 78.20 78.50 0.40 -0.51% 78.50 73 78.60 35 14.04
2019-06-21 1303 11377953 3060 894996264 78.60 78.90 78.30 78.80 0.30 0.38% 78.70 12 78.80 550 14.10
2019-06-24 1303 6966258 2955 551133353 78.90 79.40 78.70 79.40 0.60 0.76% 79.30 2 79.40 155 14.20
2019-06-25 1303 8507828 2854 674621055 79.50 79.90 79.00 79.10 0.30 -0.38% 79.10 22 79.20 43 14.15
2019-06-26 1303 9685371 2437 764795853 79.20 79.50 78.60 78.60 0.50 -0.63% 78.60 273 78.70 51 14.06
2019-06-27 1303 13965030 3763 1100862233 78.70 79.10 78.60 78.60 0.00 0% 78.60 369 78.70 22 14.06
2019-06-28 1303 9830114 3648 772067946 78.80 78.80 78.10 78.60 0.00 0% 78.50 7 78.60 183 14.06
2019-07-01 1303 14791189 4031 1165335946 79.00 79.00 78.60 78.80 0.20 0.25% 78.70 275 78.80 270 14.10
2019-07-02 1303 19931481 6541 1563206929 79.00 79.00 78.00 78.30 0.50 -0.63% 78.30 174 78.40 846 14.01
2019-07-03 1303 25969318 8504 1885053955 72.50 73.30 72.00 72.60 0.00 -7.28% 72.60 89 72.70 627 12.99
2019-07-04 1303 5729903 3345 417316319 73.00 73.10 72.60 72.70 0.10 0.14% 72.60 870 72.70 133 13.01
2019-07-05 1303 5106424 2435 372660151 73.00 73.20 72.80 73.10 0.40 0.55% 73.00 13 73.10 193 13.08
2019-07-08 1303 7100652 3306 514744429 73.00 73.00 72.20 72.50 0.60 -0.82% 72.40 14 72.50 125 12.97
2019-07-09 1303 5466677 2736 394560407 72.50 72.50 72.00 72.10 0.40 -0.55% 72.00 1843 72.10 130 12.90
2019-07-10 1303 6356706 2962 458748963 72.10 72.40 72.00 72.30 0.20 0.28% 72.20 141 72.30 114 12.93
2019-07-11 1303 7192114 3158 518776213 72.20 72.30 72.00 72.00 0.30 -0.41% 72.00 1491 72.10 48 12.88
2019-07-12 1303 5135784 2505 370123542 72.00 72.20 72.00 72.00 0.00 0% 72.00 2612 72.10 10 12.88
2019-07-15 1303 5262015 2564 378396356 72.00 72.10 71.80 72.00 0.00 0% 72.00 1 72.10 143 12.88
2019-07-16 1303 6301752 3377 451906544 72.10 72.10 71.50 71.70 0.30 -0.42% 71.60 147 71.70 10 12.83
2019-07-17 1303 18013122 10489 1285687616 71.50 72.60 70.80 72.60 0.90 1.26% 72.40 134 72.60 73 12.99
2019-07-18 1303 5783090 2149 415882967 72.10 72.20 71.60 71.90 0.70 -0.96% 71.90 385 72.00 425 12.86
2019-07-19 1303 3716460 1601 267536402 72.00 72.30 71.80 71.90 0.00 0% 71.90 304 72.00 539 12.86
2019-07-22 1303 6529983 1696 469558076 71.90 72.20 71.80 71.90 0.00 0% 71.80 137 71.90 51 12.86
2019-07-23 1303 7805679 1956 559495688 71.90 72.00 71.50 71.70 0.20 -0.28% 71.60 347 71.70 207 12.83
2019-07-24 1303 8981707 2919 642169861 71.50 71.70 71.20 71.40 0.30 -0.42% 71.40 107 71.50 89 12.77
2019-07-25 1303 8319167 2482 593434642 71.20 71.60 71.20 71.60 0.20 0.28% 71.50 1 71.60 83 12.81
2019-07-26 1303 6953037 2820 496316235 71.50 71.80 71.20 71.70 0.10 0.14% 71.50 1 71.70 166 12.83
2019-07-29 1303 6477558 2069 463299992 71.20 72.00 71.20 71.60 0.10 -0.14% 71.60 29 71.70 1 12.81
2019-07-30 1303 5870698 2196 421366528 71.50 72.00 71.40 71.50 0.10 -0.14% 71.50 8 71.60 81 12.79
2019-07-31 1303 13901644 3223 992927733 71.40 71.90 71.20 71.30 0.20 -0.28% 71.30 288 71.40 194 12.75
2019-08-01 1303 7004233 3623 495323943 70.80 70.90 70.60 70.70 0.60 -0.84% 70.70 146 70.80 108 12.65
2019-08-02 1303 11070773 5958 772506782 70.00 70.20 69.50 69.70 1.00 -1.41% 69.70 111 69.80 72 12.47
2019-08-05 1303 11136354 6038 770208951 69.50 70.00 68.80 69.10 0.60 -0.86% 69.00 264 69.10 14 12.36
2019-08-06 1303 10075024 4380 687504456 68.00 68.80 67.50 68.30 0.80 -1.16% 68.30 138 68.40 20 12.22
2019-08-07 1303 8845316 4906 602623823 68.20 68.60 68.00 68.10 0.20 -0.29% 68.00 1137 68.10 50 12.18
2019-08-08 1303 5853307 2730 399960011 68.20 68.80 68.10 68.10 0.00 0% 68.10 185 68.20 23 12.18
2019-08-12 1303 6286373 3402 426195164 67.80 68.00 67.60 67.60 0.50 -0.73% 67.60 209 67.70 2 15.98
2019-08-13 1303 8801199 4302 591147310 67.40 67.60 67.00 67.00 0.60 -0.89% 67.00 903 67.10 2 15.84
2019-08-14 1303 6513494 3747 437815306 67.30 67.80 66.90 66.90 0.10 -0.15% 66.90 673 67.00 63 15.82
2019-08-15 1303 8576175 4737 566881815 66.50 66.60 66.00 66.00 0.90 -1.35% 66.00 1929 66.10 81 15.60
2019-08-16 1303 9869026 4847 659717937 66.20 67.60 66.00 67.20 1.20 1.82% 67.10 182 67.20 32 15.89
2019-08-19 1303 7285488 3696 489249301 67.30 67.60 67.00 67.00 0.20 -0.3% 67.00 100 67.10 1 15.84
2019-08-20 1303 4829013 2682 326159351 67.00 67.90 67.00 67.60 0.60 0.9% 67.60 50 67.70 7 15.98
2019-08-21 1303 6180259 4627 419420415 67.90 68.20 67.60 67.90 0.30 0.44% 67.80 57 67.90 71 16.05
2019-08-22 1303 4390250 2261 299106379 68.50 68.60 67.90 67.90 0.00 0% 67.90 158 68.10 70 16.05
2019-08-23 1303 2121893 1217 144337361 67.90 68.30 67.80 68.30 0.40 0.59% 68.20 17 68.30 97 16.15
2019-08-26 1303 4481721 2259 301415390 67.70 67.90 67.10 67.20 1.10 -1.61% 67.20 186 67.30 10 15.89
2019-08-27 1303 11936228 2446 800857177 67.50 67.90 67.00 67.00 0.20 -0.3% 67.00 292 67.10 1 15.84
2019-08-28 1303 3764556 2328 252618914 67.10 67.50 66.90 67.20 0.20 0.3% 67.10 4 67.30 122 15.89
2019-08-29 1303 3770750 1952 253406629 67.00 67.60 66.90 67.60 0.40 0.6% 67.50 16 67.70 173 15.98
2019-08-30 1303 6064426 2754 414866822 67.70 68.80 67.70 68.80 1.20 1.78% 68.70 6 68.80 163 16.26
2019-09-02 1303 2696164 1505 184653516 68.10 68.80 68.00 68.50 0.30 -0.44% 68.50 144 68.60 6 16.19
2019-09-03 1303 5341623 2411 362801164 68.10 68.50 67.30 67.30 1.20 -1.75% 67.30 466 67.40 4 15.91
2019-09-04 1303 5554740 2941 379602978 67.30 68.70 67.30 68.40 1.10 1.63% 68.40 101 68.50 2 16.17
2019-09-05 1303 6393090 3053 442054200 68.40 69.40 68.30 69.30 0.90 1.32% 69.20 3 69.30 90 16.38
2019-09-06 1303 4576649 2478 317232945 69.30 69.60 69.10 69.20 0.10 -0.14% 69.20 312 69.30 14 16.36
2019-09-09 1303 2795131 1556 192768916 68.90 69.10 68.80 69.10 0.10 -0.14% 68.90 47 69.10 65 16.34
2019-09-10 1303 4249082 1954 294783965 69.40 69.60 69.20 69.40 0.30 0.43% 69.30 1 69.40 169 16.41
2019-09-11 1303 4524316 1885 314205443 69.50 69.80 69.10 69.40 0.00 0% 69.30 3 69.40 68 16.41
2019-09-12 1303 7515974 2906 523812681 70.00 70.40 69.30 69.40 0.00 0% 69.40 79 69.50 4 16.41
2019-09-16 1303 8008186 4657 565351181 70.50 71.00 70.30 70.60 1.20 1.73% 70.50 5 70.60 111 16.69
2019-09-17 1303 6674646 2954 472989166 71.00 71.10 70.60 71.00 0.40 0.57% 70.90 69 71.00 257 16.78
2019-09-18 1303 6716686 3214 473690208 70.60 70.80 70.20 70.40 0.60 -0.85% 70.40 129 70.50 1 16.64
2019-09-19 1303 5729927 2305 402180945 70.40 70.60 69.80 70.10 0.30 -0.43% 70.00 4 70.10 355 16.57
2019-09-20 1303 12779639 1963 901414917 70.30 70.70 69.70 70.70 0.60 0.86% 70.70 70 70.80 137 16.71
2019-09-23 1303 4688316 2222 332541671 70.90 71.20 70.70 70.90 0.20 0.28% 70.90 226 71.00 292 16.76
2019-09-24 1303 6275506 2627 444171426 70.80 71.30 70.20 71.00 0.10 0.14% 71.00 47 71.10 64 16.78
2019-09-25 1303 7164197 2729 506409998 70.80 71.00 70.40 70.80 0.20 -0.28% 70.60 52 70.80 370 16.74
2019-09-26 1303 4645668 2346 328038184 70.90 70.90 70.40 70.40 0.40 -0.56% 70.40 323 70.50 1 16.64
2019-09-27 1303 5868442 2170 410620740 70.10 70.40 69.70 69.70 0.70 -0.99% 69.70 98 69.80 3 16.48
2019-10-01 1303 5523290 2118 387085945 70.00 70.60 69.80 70.60 0.90 1.29% 70.60 9 70.70 74 16.69
2019-10-02 1303 3465634 1384 243857347 69.90 70.90 69.90 70.00 0.60 -0.85% 70.00 527 70.20 19 16.55
2019-10-03 1303 5424106 2577 374066860 68.60 69.30 68.50 69.00 1.00 -1.43% 69.00 375 69.10 30 16.31
2019-10-04 1303 4193701 2101 290381071 69.00 69.70 68.90 69.50 0.50 0.72% 69.40 8 69.50 7 16.43
2019-10-07 1303 2836167 1436 196673720 69.20 69.50 69.20 69.50 0.00 0% 69.30 85 69.50 5 16.43
2019-10-08 1303 5090738 2559 356168260 69.50 70.30 69.50 69.80 0.30 0.43% 69.70 43 69.80 9 16.50
2019-10-09 1303 5157094 2485 356916174 69.20 69.60 69.00 69.00 0.80 -1.15% 69.00 138 69.10 35 16.31
2019-10-14 1303 5100076 3058 356273054 69.80 70.10 69.20 70.00 1.00 1.45% 69.90 89 70.00 109 16.55
2019-10-15 1303 3196640 2333 223523001 69.50 70.30 69.50 70.30 0.30 0.43% 70.20 1 70.30 226 16.62
2019-10-16 1303 6213338 3719 438036528 70.30 70.80 70.00 70.80 0.50 0.71% 70.70 24 70.80 153 16.74
2019-10-17 1303 4701896 2766 333032578 70.80 71.20 70.50 71.20 0.40 0.56% 71.10 152 71.20 496 16.83
2019-10-18 1303 5299397 2158 376579187 71.10 71.30 71.00 71.00 0.20 -0.28% 71.00 19 71.10 10 16.78
2019-10-21 1303 4182259 2289 296852322 71.00 71.20 70.90 71.10 0.10 0.14% 71.00 7 71.10 84 16.81
2019-10-22 1303 5493561 3156 392597395 71.10 71.90 71.10 71.90 0.80 1.13% 71.70 6 71.90 364 17.00
2019-10-23 1303 5100579 2671 364794054 71.70 71.80 71.10 71.30 0.60 -0.83% 71.30 22 71.40 40 16.86
2019-10-24 1303 5296337 2821 380217001 71.60 72.10 71.40 72.10 0.80 1.12% 71.90 67 72.10 71 17.04
2019-10-25 1303 4583603 2152 328029830 71.90 72.10 71.30 71.40 0.70 -0.97% 71.40 4 71.50 102 16.88
2019-10-28 1303 4090110 2523 291536414 72.00 72.00 71.00 71.40 0.00 0% 71.30 1 71.40 199 16.88
2019-10-29 1303 3548057 1914 253440546 71.90 71.90 71.20 71.50 0.10 0.14% 71.40 410 71.50 66 16.90
2019-10-30 1303 5667195 3014 407221855 71.50 72.10 71.40 72.10 0.60 0.84% 72.00 25 72.10 103 17.04
2019-10-31 1303 7240318 3139 522245016 72.50 72.50 71.80 72.00 0.10 -0.14% 71.90 174 72.00 48 17.02
2019-11-01 1303 2649509 1855 190020611 71.60 72.00 71.50 71.80 0.20 -0.28% 71.60 55 71.80 25 16.97
2019-11-04 1303 4943020 2779 355598501 71.80 72.30 71.50 72.30 0.50 0.7% 72.20 2 72.30 249 17.09
2019-11-05 1303 5275492 2948 382728927 72.30 72.90 72.20 72.90 0.60 0.83% 72.70 5 72.90 300 17.23
2019-11-06 1303 4573915 2379 331275118 72.90 72.90 72.20 72.60 0.30 -0.41% 72.50 4 72.60 27 17.16
2019-11-07 1303 4011316 2192 291379780 72.60 72.90 72.20 72.90 0.30 0.41% 72.80 14 72.90 185 17.23
2019-11-08 1303 3478179 2000 252518480 72.80 72.80 72.50 72.70 0.20 -0.27% 72.60 20 72.70 19 24.81
2019-11-11 1303 4650973 2236 334925456 72.70 72.70 71.80 72.00 0.70 -0.96% 71.90 37 72.00 136 24.57
2019-11-12 1303 3876994 1919 279184445 72.00 72.30 71.70 72.10 0.10 0.14% 72.10 29 72.20 33 24.61
2019-11-13 1303 3841209 2163 274904996 71.50 71.80 71.40 71.40 0.70 -0.97% 71.40 313 71.50 109 24.37
2019-11-14 1303 3392842 1918 241265840 71.40 71.40 70.90 71.00 0.40 -0.56% 71.00 469 71.20 1 24.23
2019-11-15 1303 3086397 1465 221009872 71.70 72.20 71.10 71.50 0.50 0.7% 71.40 11 71.50 334 24.40
2019-11-18 1303 2802571 1416 200289499 71.50 71.80 71.10 71.80 0.30 0.42% 71.70 354 71.80 102 24.51
2019-11-19 1303 4390667 2241 314631098 71.00 72.10 71.00 71.90 0.10 0.14% 71.80 6 71.90 123 24.54
2019-11-20 1303 2265252 1412 161498266 71.50 71.70 71.10 71.40 0.50 -0.7% 71.30 23 71.40 112 24.37
2019-11-21 1303 3796511 1644 268767512 70.50 71.10 70.50 71.00 0.40 -0.56% 70.80 39 71.00 86 24.23
2019-11-22 1303 2840549 1526 202201618 71.10 71.50 70.90 71.50 0.50 0.7% 71.40 47 71.50 212 24.40
2019-11-25 1303 2702832 1494 193526068 71.60 71.80 71.20 71.70 0.20 0.28% 71.50 209 71.70 36 24.47
2019-11-26 1303 20432694 4260 1466625261 71.90 72.50 71.60 71.60 0.10 -0.14% 71.60 514 71.70 32 24.44
2019-11-27 1303 5129805 3403 371259317 72.30 72.50 71.90 72.50 0.90 1.26% 72.40 28 72.50 57 24.74
2019-11-28 1303 3517002 2188 255065320 72.40 72.60 72.20 72.50 0.00 0% 72.50 2 72.60 237 24.74
2019-11-29 1303 4037846 1976 289165671 72.10 72.30 71.20 71.50 1.00 -1.38% 71.50 281 71.60 47 24.40
2019-12-02 1303 2233983 1404 160255366 71.70 72.10 71.50 71.60 0.10 0.14% 71.60 14 71.70 83 24.44
2019-12-03 1303 2285710 1106 163566510 71.60 71.70 71.40 71.60 0.00 0% 71.50 5 71.60 54 24.44
2019-12-04 1303 2603358 1287 186458152 71.40 71.80 71.30 71.80 0.20 0.28% 71.70 1 71.80 25 24.51
2019-12-05 1303 4697499 2948 335141803 71.80 72.20 71.00 71.00 0.80 -1.11% 71.00 59 71.10 9 24.23
2019-12-06 1303 2223923 1387 158631890 71.50 71.70 71.10 71.20 0.20 0.28% 71.20 72 71.30 16 24.30
2019-12-09 1303 3415958 1605 242676218 70.90 71.50 70.80 70.90 0.30 -0.42% 70.90 167 71.00 3 24.20
2019-12-10 1303 2762985 1477 196269202 70.90 71.30 70.90 71.10 0.20 0.28% 71.10 57 71.20 71 24.27
2019-12-11 1303 2482992 1117 176644303 71.00 71.30 70.80 71.30 0.20 0.28% 71.10 33 71.30 1 24.33
2019-12-12 1303 5895989 2703 423748908 71.50 72.00 71.30 72.00 0.70 0.98% 71.90 13 72.00 181 24.57
2019-12-13 1303 5227088 2548 377138036 72.10 72.30 72.00 72.20 0.20 0.28% 72.10 39 72.20 47 24.64
2019-12-16 1303 4832453 1753 348853674 72.20 72.40 71.80 72.20 0.00 0% 72.20 19 72.30 107 24.64
2019-12-17 1303 5485007 2668 397489686 72.20 72.70 72.00 72.70 0.50 0.69% 72.60 21 72.70 108 24.81
2019-12-18 1303 7166647 2889 520942595 72.60 72.90 72.40 72.60 0.10 -0.14% 72.60 356 72.70 21 24.78
2019-12-19 1303 4598365 2338 334504473 72.80 72.90 72.40 72.90 0.30 0.41% 72.80 6 72.90 79 24.88
2019-12-20 1303 9701830 2224 707805029 73.00 73.20 72.70 72.90 0.00 0% 72.90 560 73.00 3 24.88
2019-12-23 1303 3831673 1300 279832529 72.90 73.20 72.90 73.20 0.30 0.41% 73.10 17 73.20 183 24.98
2019-12-24 1303 2147387 1083 156870044 73.30 73.30 72.90 73.00 0.20 -0.27% 73.00 371 73.10 130 24.91
2019-12-25 1303 2151686 1549 156401222 73.00 73.00 72.40 73.00 0.00 0% 72.90 51 73.00 94 24.91
2019-12-26 1303 1655411 652 120429711 73.00 73.00 72.60 72.80 0.20 -0.27% 72.80 3 72.90 206 24.85
2019-12-27 1303 3197833 1474 233624122 73.20 73.20 72.80 73.20 0.40 0.55% 73.00 88 73.20 84 24.98
2019-12-30 1303 4575274 1386 334462102 73.20 73.30 72.90 73.20 0.00 0% 73.10 32 73.20 120 24.98
2019-12-31 1303 2800232 868 204022137 72.90 73.10 72.80 72.80 0.40 -0.55% 72.80 69 72.90 45 24.85