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　55.00
0
0%		51.50
-3.5
-6.36%		51.60
0.1
0.19%		 　51.80
0.2
0.39%		51.70
-0.1
-0.19%		52.50
0.8
1.55%		53.80
1.3
2.48%		53.50
-0.3
-0.56%		 　52.00
-1.5
-2.8%		53.60
1.6
3.08%		56.40
2.8
5.22%		55.10
-1.3
-2.3%		56.40
1.3
2.36%		 　57.20
0.8
1.42%		56.50
-0.7
-1.22%		57.00
0.5
0.88%		59.60
2.6
4.56%		60.00
0.4
0.67%		 　60.80
0.8
1.33%		58.80
-2
-3.29%		60.10
1.3
2.21%		 55.6
2 月　　　　　　　　　　59.00
-1.1
-1.83%		60.00
1
1.69%		60.50
0.5
0.83%		62.10
1.6
2.64%		 　　60.20
-1.9
-3.06%		60.50
0.3
0.5%		60.60
0.1
0.17%		60.80
0.2
0.33%		60.90
0.1
0.16%		 　61.60
0.7
1.15%		62.00
0.4
0.65%		62.20
0.2
0.32%		 61.74
3 月　　　64.80
2.6
4.18%		63.10
-1.7
-2.62%		61.40
-1.7
-2.69%		60.00
-1.4
-2.28%		60.50
0.5
0.83%		 　60.40
-0.1
-0.17%		60.80
0.4
0.66%		60.10
-0.7
-1.15%		60.30
0.2
0.33%		60.10
-0.2
-0.33%		 　59.50
-0.6
-1%		59.70
0.2
0.34%		60.60
0.9
1.51%		62.80
2.2
3.63%		63.10
0.3
0.48%		 　61.10
-2
-3.17%		61.00
-0.1
-0.16%		61.10
0.1
0.16%		60.80
-0.3
-0.49%		61.40
0.6
0.99%		 61.02
4 月61.00
-0.4
-0.65%		61.70
0.7
1.15%		62.30
0.6
0.97%		 　　　63.00
0.7
1.12%		62.60
-0.4
-0.63%		62.50
-0.1
-0.16%		61.60
-0.9
-1.44%		60.50
-1.1
-1.79%		 　61.70
1.2
1.98%		 63.90
2.2
3.57%		63.10
-0.8
-1.25%		63.70
0.6
0.95%		 　63.80
0.1
0.16%		64.90
1.1
1.72%		65.40
0.5
0.77%		65.50
0.1
0.15%		66.00
0.5
0.76%		 　64.70
-1.3
-1.97%		65.40
0.7
1.08%		 63.44
5 月　65.70
0.3
0.46%		66.70
1
1.52%		 　65.00
-1.7
-2.55%		66.20
1.2
1.85%		65.90
-0.3
-0.45%		64.20
-1.7
-2.58%		63.80
-0.4
-0.62%		 　61.10
-2.7
-4.23%		61.50
0.4
0.65%		62.00
0.5
0.81%		61.00
-1
-1.61%		60.60
-0.4
-0.66%		 　60.90
0.3
0.5%		 60.80
-0.1
-0.16%		60.20
-0.6
-0.99%		59.80
-0.4
-0.66%		 　60.50
0.7
1.17%		60.90
0.4
0.66%		58.00
-2.9
-4.76%		60.00
2
3.45%		61.60
1.6
2.67%		62.1
6 月 　61.90
0.3
0.49%		60.90
-1
-1.62%		60.50
-0.4
-0.66%		59.20
-1.3
-2.15%		 　　59.30
0.1
0.17%		59.40
0.1
0.17%		60.70
1.3
2.19%		60.90
0.2
0.33%		60.80
-0.1
-0.16%		 　60.90
0.1
0.16%		60.90
0
0%		62.10
1.2
1.97%		62.30
0.2
0.32%		63.00
0.7
1.12%		 　63.10
0.1
0.16%		63.30
0.2
0.32%		63.70
0.4
0.63%		64.10
0.4
0.63%		64.50
0.4
0.62%		 62.1
7 月66.00
1.5
2.33%		66.30
0.3
0.45%		65.20
-1.1
-1.66%		59.20
-6
-9.2%		62.00
2.8
4.73%		 　61.00
-1
-1.61%		62.80
1.8
2.95%		64.40
1.6
2.55%		65.40
1
1.55%		66.70
1.3
1.99%		 　69.90
3.2
4.8%		67.90
-2
-2.86%		67.70
-0.2
-0.29%		66.70
-1
-1.48%		67.70
1
1.5%		 　69.80
2.1
3.1%		72.30
2.5
3.58%		71.80
-0.5
-0.69%		76.50
4.7
6.55%		77.00
0.5
0.65%		 　74.80
-2.2
-2.86%		75.80
1
1.34%		74.00
-1.8
-2.37%		68.39
8 月74.10
0.1
0.14%		72.30
-1.8
-2.43%		 　70.90
-1.4
-1.94%		69.20
-1.7
-2.4%		69.80
0.6
0.87%		68.10
-1.7
-2.44%		 　　69.30
1.2
1.76%		68.80
-0.5
-0.72%		72.50
3.7
5.38%		71.40
-1.1
-1.52%		71.30
-0.1
-0.14%		 　71.50
0.2
0.28%		69.60
-1.9
-2.66%		70.20
0.6
0.86%		70.30
0.1
0.14%		71.50
1.2
1.71%		 　71.10
-0.4
-0.56%		72.40
1.3
1.83%		73.50
1.1
1.52%		70.90
-2.6
-3.54%		70.40
-0.5
-0.71%		 70.91
9 月　71.80
1.4
1.99%		71.20
-0.6
-0.84%		73.00
1.8
2.53%		76.90
3.9
5.34%		77.10
0.2
0.26%		 　76.50
-0.6
-0.78%		76.50
0
0%		76.90
0.4
0.52%		77.80
0.9
1.17%		 　　78.10
0.3
0.39%		82.00
3.9
4.99%		82.10
0.1
0.12%		81.40
-0.7
-0.85%		82.90
1.5
1.84%		 　85.00
2.1
2.53%		85.40
0.4
0.47%		85.00
-0.4
-0.47%		84.30
-0.7
-0.82%		80.50
-3.8
-4.51%		 79.86
10 月83.10
2.6
3.23%		82.00
-1.1
-1.32%		79.90
-2.1
-2.56%		79.20
-0.7
-0.88%		 　81.70
2.5
3.16%		78.60
-3.1
-3.79%		71.40
-7.2
-9.16%		 　　　71.70
0.3
0.42%		69.60
-2.1
-2.93%		70.00
0.4
0.57%		70.40
0.4
0.57%		72.30
1.9
2.7%		 　71.60
-0.7
-0.97%		70.90
-0.7
-0.98%		70.60
-0.3
-0.42%		71.30
0.7
0.99%		71.70
0.4
0.56%		 　71.90
0.2
0.28%		72.30
0.4
0.56%		71.10
-1.2
-1.66%		70.00
-1.1
-1.55%		73.93
11 月70.60
0.6
0.86%		 　69.80
-0.8
-1.13%		73.00
3.2
4.58%		72.50
-0.5
-0.68%		72.40
-0.1
-0.14%		72.40
0
0%		 　71.20
-1.2
-1.66%		72.00
0.8
1.12%		69.90
-2.1
-2.92%		67.20
-2.7
-3.86%		69.00
1.8
2.68%		 　71.10
2.1
3.04%		71.20
0.1
0.14%		71.00
-0.2
-0.28%		69.30
-1.7
-2.39%		70.10
0.8
1.15%		 　70.80
0.7
1%		70.80
0
0%		71.10
0.3
0.42%		71.70
0.6
0.84%		71.20
-0.5
-0.7%		 70.9
12 月　71.60
0.4
0.56%		73.30
1.7
2.37%		72.60
-0.7
-0.95%		77.20
4.6
6.34%		75.30
-1.9
-2.46%		 　76.00
0.7
0.93%		75.10
-0.9
-1.18%		75.60
0.5
0.67%		77.30
1.7
2.25%		79.60
2.3
2.98%		 　82.80
3.2
4.02%		85.30
2.5
3.02%		84.00
-1.3
-1.52%		85.50
1.5
1.79%		83.50
-2
-2.34%		 　82.60
-0.9
-1.08%		83.50
0.9
1.09%		84.10
0.6
0.72%		83.70
-0.4
-0.48%		83.60
-0.1
-0.12%		 　84.50
0.9
1.08%		83.40
-1.1
-1.3%		80.23

說明:最高漲幅:6.55%最低跌幅:-9.2% 最高價:85.50最低價:51.50平均價:67.7,灰色底表示週末,漲181天(201.1)元,跌117天(-139.9)元,平盤5天
7%=1,6%=1,5%=9,4%=11,3%=24,2%=31,1%=60,0%=49,-0%=1,-1%=2,-2%=2,-3%=5,-4%=19,-5%=19,-6%=28,-7%=41,

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 2408 9468759 4064 521562692 55.50 55.90 54.60 55.00 0.00 0% 54.90 152 55.00 3760 3.20
2019-01-03 2408 25274154 12257 1324305481 54.70 54.70 51.40 51.50 3.50 -6.36% 51.50 461 51.60 9 2.99
2019-01-04 2408 17431836 8421 878799030 50.10 51.60 49.50 51.60 0.10 0.19% 51.50 7 51.60 69 3.00
2019-01-07 2408 13123200 5072 682695667 52.40 52.70 51.40 51.80 0.20 0.39% 51.80 132 51.90 65 3.01
2019-01-08 2408 6178206 3430 320473442 52.30 52.40 51.50 51.70 0.10 -0.19% 51.70 5 51.80 13 3.01
2019-01-09 2408 11244511 5477 589707619 52.00 53.00 52.00 52.50 0.80 1.55% 52.50 92 52.60 23 3.05
2019-01-10 2408 18655637 7980 1003726160 53.30 54.50 52.90 53.80 1.30 2.48% 53.80 47 53.90 41 3.13
2019-01-11 2408 16154116 6191 863550800 54.50 54.60 52.40 53.50 0.30 -0.56% 53.50 79 53.60 29 3.11
2019-01-14 2408 9390852 4963 493437527 53.00 53.50 52.00 52.00 1.50 -2.8% 52.00 611 52.10 4 3.02
2019-01-15 2408 14878330 6846 790884911 51.70 54.20 51.70 53.60 1.60 3.08% 53.60 78 53.70 31 3.12
2019-01-16 2408 36515804 16899 2048130393 54.50 57.20 54.20 56.40 2.80 5.22% 56.30 176 56.40 158 3.28
2019-01-17 2408 23392552 9997 1301824130 56.30 56.90 55.00 55.10 1.30 -2.3% 55.10 43 55.20 21 3.20
2019-01-18 2408 17348222 6892 972560684 55.40 56.60 55.40 56.40 1.30 2.36% 56.30 22 56.40 282 3.28
2019-01-21 2408 11336892 6568 646372044 57.20 57.30 56.60 57.20 0.80 1.42% 57.10 10 57.20 346 3.33
2019-01-22 2408 5256309 2658 298331713 57.20 57.20 56.40 56.50 0.70 -1.22% 56.50 49 56.60 2 3.28
2019-01-23 2408 15625569 6456 887599033 56.10 57.50 55.70 57.00 0.50 0.88% 57.00 32 57.10 185 3.31
2019-01-24 2408 22538447 11189 1322157986 57.60 59.70 57.60 59.60 2.60 4.56% 59.50 10 59.60 626 3.47
2019-01-25 2408 24680831 10552 1493993660 61.80 61.90 59.30 60.00 0.40 0.67% 59.90 42 60.00 171 3.49
2019-01-28 2408 17092868 6755 1045742750 61.00 61.80 60.80 60.80 0.80 1.33% 60.80 136 60.90 81 3.53
2019-01-29 2408 14602687 7591 863586033 60.20 60.20 58.50 58.80 2.00 -3.29% 58.80 114 58.90 106 3.42
2019-01-30 2408 11079510 5773 661816250 58.80 60.20 58.80 60.10 1.30 2.21% 60.00 277 60.10 499 3.49
2019-02-11 2408 16726888 7806 997119196 60.80 60.80 59.00 59.00 1.10 -1.83% 59.00 17 59.10 6 3.43
2019-02-12 2408 12268681 5112 732775760 59.20 60.10 59.10 60.00 1.00 1.69% 59.90 81 60.00 73 3.49
2019-02-13 2408 17017079 7989 1019380632 60.50 60.80 59.00 60.50 0.50 0.83% 60.50 415 60.60 9 3.52
2019-02-14 2408 22538894 10557 1399640028 61.00 63.00 60.50 62.10 1.60 2.64% 62.10 318 62.20 9 3.61
2019-02-18 2408 8695778 4150 525021458 60.50 60.80 60.10 60.20 0.20 -3.06% 60.20 237 60.40 37 3.50
2019-02-19 2408 6374602 3010 385398512 60.10 60.90 60.00 60.50 0.30 0.5% 60.50 31 60.60 125 3.52
2019-02-20 2408 7308956 3706 440698706 60.20 60.60 60.10 60.60 0.10 0.17% 60.50 35 60.60 231 3.52
2019-02-21 2408 7699349 3646 467911367 60.80 61.00 60.50 60.80 0.20 0.33% 60.70 69 60.80 789 3.53
2019-02-22 2408 18279189 8652 1127787129 60.70 62.50 60.40 60.90 0.10 0.16% 60.90 355 61.00 391 3.54
2019-02-25 2408 12931141 5582 797812367 61.70 62.30 61.30 61.60 0.70 1.15% 61.60 7 61.70 51 3.58
2019-02-26 2408 17603559 7200 1094891876 61.60 62.70 61.60 62.00 0.40 0.65% 62.00 799 62.10 6 3.60
2019-02-27 2408 18697279 8321 1171483434 62.80 63.20 62.20 62.20 0.20 0.32% 62.20 11 62.30 3 4.83
2019-03-04 2408 53442888 22874 2147483647 67.10 67.10 63.90 64.80 2.60 4.18% 64.70 116 64.80 61 5.03
2019-03-05 2408 21244500 11556 1352364100 63.90 64.40 63.10 63.10 1.70 -2.62% 63.10 505 63.20 13 4.90
2019-03-06 2408 24728202 13955 1522056662 61.10 62.30 61.10 61.40 1.70 -2.69% 61.30 368 61.40 26 4.76
2019-03-07 2408 19288813 10388 1166444073 60.80 61.40 60.00 60.00 1.40 -2.28% 60.00 896 60.10 42 4.65
2019-03-08 2408 14312939 7168 859000379 59.30 60.80 59.00 60.50 0.50 0.83% 60.40 484 60.50 56 4.69
2019-03-11 2408 10884403 5826 659404244 60.50 60.90 60.30 60.40 0.10 -0.17% 60.40 190 60.50 14 4.69
2019-03-12 2408 9693905 4997 592686669 61.10 61.60 60.80 60.80 0.40 0.66% 60.80 59 60.90 40 4.72
2019-03-13 2408 12592661 5287 761896640 60.80 61.20 60.10 60.10 0.70 -1.15% 60.10 506 60.30 56 4.66
2019-03-14 2408 11313247 5414 681158034 60.10 60.60 60.00 60.30 0.20 0.33% 60.20 102 60.30 28 4.68
2019-03-15 2408 17799873 4952 1074437399 60.50 60.90 60.10 60.10 0.20 -0.33% 60.10 570 60.20 116 4.66
2019-03-18 2408 18115845 9641 1079786700 60.50 60.50 59.00 59.50 0.60 -1% 59.40 273 59.50 73 4.62
2019-03-19 2408 8481778 5826 507118980 59.80 60.10 59.60 59.70 0.20 0.34% 59.70 92 59.80 32 4.63
2019-03-20 2408 11681383 6231 702156821 59.90 60.70 59.70 60.60 0.90 1.51% 60.50 141 60.60 237 4.70
2019-03-21 2408 31767529 13394 1992538983 63.60 63.60 62.10 62.80 2.20 3.63% 62.70 38 62.80 167 4.87
2019-03-22 2408 25952791 12146 1654332581 64.00 64.70 63.00 63.10 0.30 0.48% 63.10 310 63.20 69 4.90
2019-03-25 2408 16153328 7146 990137366 62.00 62.00 60.80 61.10 2.00 -3.17% 61.10 265 61.20 38 4.74
2019-03-26 2408 11561456 5080 707911338 61.70 61.80 60.70 61.00 0.10 -0.16% 61.00 136 61.10 181 4.73
2019-03-27 2408 7890559 4100 482312192 61.20 61.60 60.70 61.10 0.10 0.16% 61.10 92 61.20 64 4.74
2019-03-28 2408 8785986 3959 532288431 60.60 60.90 60.20 60.80 0.30 -0.49% 60.70 38 60.80 101 4.72
2019-03-29 2408 7956707 3433 486623840 60.80 61.40 60.80 61.40 0.60 0.99% 61.20 39 61.40 338 4.76
2019-04-01 2408 12307945 5801 759383116 62.30 62.40 61.00 61.00 0.40 -0.65% 61.00 552 61.10 2 4.73
2019-04-02 2408 17245786 8053 1066411875 61.50 62.40 61.20 61.70 0.70 1.15% 61.70 343 61.80 13 4.79
2019-04-03 2408 10009165 4438 621794456 62.00 62.50 61.70 62.30 0.60 0.97% 62.20 339 62.30 41 4.83
2019-04-08 2408 17620595 8349 1105069085 62.30 63.20 62.10 63.00 0.70 1.12% 62.90 67 63.00 31 4.89
2019-04-09 2408 6550014 3390 410898352 63.30 63.30 62.50 62.60 0.40 -0.63% 62.60 31 62.70 33 4.86
2019-04-10 2408 7158327 4067 446800021 62.50 62.70 62.10 62.50 0.10 -0.16% 62.50 113 62.60 6 4.85
2019-04-11 2408 11718119 5463 729631846 62.90 63.20 61.60 61.60 0.90 -1.44% 61.60 506 61.70 111 4.78
2019-04-12 2408 16381082 7523 994749666 61.20 61.50 60.40 60.50 1.10 -1.79% 60.50 557 60.60 16 4.69
2019-04-15 2408 9142519 4283 562545494 61.10 61.90 60.80 61.70 1.20 1.98% 61.70 24 61.80 94 4.79
2019-04-17 2408 30731797 12553 1947023061 62.70 64.20 61.70 63.90 1.20 3.57% 63.80 118 63.90 156 4.96
2019-04-18 2408 14365278 6776 914233118 64.20 64.30 62.80 63.10 0.80 -1.25% 63.00 20 63.10 60 4.90
2019-04-19 2408 10400185 4753 664205956 63.50 64.40 63.30 63.70 0.60 0.95% 63.70 35 63.80 37 4.94
2019-04-22 2408 5236253 2423 334861019 64.10 64.30 63.70 63.80 0.10 0.16% 63.70 267 63.90 67 4.95
2019-04-23 2408 20277109 8484 1310629946 64.40 65.40 63.40 64.90 1.10 1.72% 64.90 124 65.00 371 5.03
2019-04-24 2408 20393870 8685 1329407405 64.90 65.80 64.60 65.40 0.50 0.77% 65.40 94 65.50 441 5.07
2019-04-25 2408 30878279 13377 2043034262 65.40 67.00 64.80 65.50 0.10 0.15% 65.40 31 65.50 37 5.08
2019-04-26 2408 13586170 6725 893523920 65.50 66.20 64.70 66.00 0.50 0.76% 65.90 60 66.00 164 5.12
2019-04-29 2408 12882550 5547 841150720 66.00 66.40 64.50 64.70 1.30 -1.97% 64.70 187 64.80 20 5.02
2019-04-30 2408 13400509 4901 872970263 64.60 65.80 64.60 65.40 0.70 1.08% 65.40 17 65.50 40 5.07
2019-05-02 2408 8987839 4245 592263400 65.80 66.40 65.50 65.70 0.30 0.46% 65.70 10 65.80 8 5.10
2019-05-03 2408 11720593 5030 776441828 65.70 66.80 65.60 66.70 1.00 1.52% 66.60 112 66.70 29 5.17
2019-05-06 2408 16025939 6621 1044947596 66.00 66.00 64.70 65.00 1.70 -2.55% 65.00 126 65.10 96 5.04
2019-05-07 2408 8825884 4309 582406044 65.30 66.40 65.30 66.20 1.20 1.85% 66.10 35 66.20 9 5.14
2019-05-08 2408 6725366 3505 441437196 65.20 66.00 65.00 65.90 0.30 -0.45% 65.80 34 65.90 36 5.11
2019-05-09 2408 12002963 5691 778215603 65.50 65.70 64.00 64.20 1.70 -2.58% 64.20 134 64.30 1 4.98
2019-05-10 2408 11167354 4722 718571779 64.40 65.30 63.30 63.80 0.40 -0.62% 63.70 326 63.80 107 5.42
2019-05-13 2408 15245100 7573 947788971 63.50 64.10 61.00 61.10 2.70 -4.23% 61.10 177 61.20 539 5.19
2019-05-14 2408 15948487 7722 965812334 59.90 61.50 59.20 61.50 0.40 0.65% 61.40 67 61.50 61 5.23
2019-05-15 2408 12024976 5673 747706294 61.70 62.90 61.70 62.00 0.50 0.81% 62.00 215 62.10 24 5.27
2019-05-16 2408 10908341 4849 670657865 62.20 62.20 61.00 61.00 1.00 -1.61% 61.00 175 61.10 24 5.18
2019-05-17 2408 9301090 4161 566582662 61.20 61.60 60.60 60.60 0.40 -0.66% 60.60 298 60.70 79 5.15
2019-05-20 2408 7071609 3801 430516349 60.60 61.30 60.60 60.90 0.30 0.5% 60.90 100 61.00 500 5.17
2019-05-22 2408 5028086 2799 307627760 61.50 61.60 60.80 60.80 0.70 -0.16% 60.80 283 60.90 25 5.17
2019-05-23 2408 10796795 4529 648815087 60.30 60.40 59.90 60.20 0.60 -0.99% 60.10 33 60.20 233 5.11
2019-05-24 2408 8537404 4040 511655466 60.00 60.30 59.60 59.80 0.40 -0.66% 59.80 275 59.90 22 5.08
2019-05-27 2408 6250988 3384 379195761 60.10 61.50 60.10 60.50 0.70 1.17% 60.50 17 60.60 1 5.14
2019-05-28 2408 15135270 2786 920926527 61.30 61.30 60.30 60.90 0.40 0.66% 60.80 16 60.90 780 5.17
2019-05-29 2408 24612819 12298 1441949121 59.70 60.00 57.80 58.00 2.90 -4.76% 58.00 572 58.10 4 4.93
2019-05-30 2408 14206511 7144 839397646 58.40 60.00 58.20 60.00 2.00 3.45% 59.90 132 60.00 115 5.10
2019-05-31 2408 18070150 8501 1106527453 60.40 61.80 60.30 61.60 1.60 2.67% 61.50 56 61.60 109 5.23
2019-06-03 2408 9794165 4973 602966891 61.00 62.20 60.60 61.90 0.30 0.49% 61.80 37 61.90 82 5.26
2019-06-04 2408 12908283 6083 787527605 61.20 61.20 60.80 60.90 1.00 -1.62% 60.90 137 61.00 477 5.17
2019-06-05 2408 11789943 6207 720702423 61.60 62.20 60.50 60.50 0.40 -0.66% 60.50 117 60.60 93 5.14
2019-06-06 2408 17602215 8549 1043708324 60.10 60.20 58.80 59.20 1.30 -2.15% 59.10 300 59.20 54 5.03
2019-06-10 2408 14247770 6716 846787303 60.00 60.00 59.10 59.30 0.10 0.17% 59.30 203 59.40 41 5.04
2019-06-11 2408 10850960 5431 646888086 59.50 59.90 59.30 59.40 0.10 0.17% 59.40 339 59.70 48 5.05
2019-06-12 2408 11700569 5429 704181774 59.80 60.70 59.70 60.70 1.30 2.19% 60.60 54 60.70 127 5.16
2019-06-13 2408 7434822 4890 452126842 60.50 61.20 60.10 60.90 0.20 0.33% 60.80 97 60.90 149 5.17
2019-06-14 2408 7363811 4301 449017971 60.90 61.20 60.80 60.80 0.10 -0.16% 60.80 541 60.90 46 5.17
2019-06-17 2408 6864361 3598 419697581 60.90 61.50 60.80 60.90 0.10 0.16% 60.90 167 61.00 3 5.17
2019-06-18 2408 6322391 3138 385047293 61.20 61.30 60.70 60.90 0.00 0% 60.80 160 60.90 125 5.17
2019-06-19 2408 18375034 8956 1137877208 61.50 62.30 61.40 62.10 1.20 1.97% 62.10 202 62.20 54 5.28
2019-06-20 2408 10055258 5550 627133988 62.10 62.80 61.80 62.30 0.20 0.32% 62.30 100 62.40 14 5.29
2019-06-21 2408 13248311 6007 835094593 62.50 63.40 62.50 63.00 0.70 1.12% 62.90 76 63.00 471 5.35
2019-06-24 2408 8805308 4365 556369549 63.20 63.50 62.60 63.10 0.10 0.16% 63.10 170 63.20 10 5.36
2019-06-25 2408 18486563 8179 1180982590 63.30 64.60 63.30 63.30 0.20 0.32% 63.30 281 63.40 1 5.38
2019-06-26 2408 12692418 6412 810531152 64.50 64.90 63.20 63.70 0.40 0.63% 63.70 18 63.80 236 5.41
2019-06-27 2408 13649724 5495 872970983 63.60 64.30 63.60 64.10 0.40 0.63% 64.10 43 64.20 362 5.45
2019-06-28 2408 12518923 5240 806177200 64.60 64.60 64.10 64.50 0.40 0.62% 64.40 27 64.50 708 5.48
2019-07-01 2408 22547008 9971 1485942928 66.00 66.20 65.30 66.00 1.50 2.33% 66.00 182 66.10 92 5.61
2019-07-02 2408 19465379 8214 1290985192 66.20 66.70 66.20 66.30 0.30 0.45% 66.30 8 66.40 776 5.63
2019-07-03 2408 29251850 12606 1917616003 66.00 66.30 64.70 65.20 1.10 -1.66% 65.10 374 65.20 30 5.54
2019-07-04 2408 39507055 13579 2147483647 58.10 59.80 58.10 59.20 0.00 -9.2% 59.20 386 59.30 102 5.03
2019-07-05 2408 22847130 11504 1398476660 59.80 62.30 59.70 62.00 2.80 4.73% 61.90 80 62.00 106 5.27
2019-07-08 2408 19246116 9658 1181536976 61.90 63.00 60.30 61.00 1.00 -1.61% 60.90 15 61.00 132 5.18
2019-07-09 2408 20813380 9246 1288545542 61.70 62.80 60.80 62.80 1.80 2.95% 62.70 12 62.80 243 5.34
2019-07-10 2408 35834712 15885 2147483647 64.00 64.50 63.20 64.40 1.60 2.55% 64.40 472 64.50 1216 5.47
2019-07-11 2408 36232234 13190 2147483647 65.60 65.60 64.70 65.40 1.00 1.55% 65.40 61 65.50 1857 5.56
2019-07-12 2408 68227197 27924 2147483647 66.00 69.20 65.80 66.70 1.30 1.99% 66.60 47 66.70 182 5.67
2019-07-15 2408 42377590 17581 2147483647 66.80 69.90 66.80 69.90 3.20 4.8% 69.80 73 69.90 114 5.94
2019-07-16 2408 34205853 16453 2147483647 69.90 70.00 67.30 67.90 2.00 -2.86% 67.90 44 68.00 69 5.77
2019-07-17 2408 26744506 11659 1804671393 66.60 68.90 66.40 67.70 0.20 -0.29% 67.70 129 67.80 59 5.75
2019-07-18 2408 20655496 8445 1393622361 68.50 68.80 66.70 66.70 1.00 -1.48% 66.70 182 66.80 58 5.67
2019-07-19 2408 15351772 7045 1035900316 67.90 68.40 66.80 67.70 1.00 1.5% 67.60 13 67.70 123 5.75
2019-07-22 2408 39338075 19693 2147483647 68.60 70.00 68.60 69.80 2.10 3.1% 69.70 104 69.80 35 5.93
2019-07-23 2408 41862778 21019 2147483647 71.30 72.90 71.30 72.30 2.50 3.58% 72.30 85 72.40 188 6.14
2019-07-24 2408 28900151 12831 2057194088 71.70 72.00 70.30 71.80 0.50 -0.69% 71.70 198 71.80 294 6.10
2019-07-25 2408 42286443 20089 2147483647 72.60 76.60 72.30 76.50 4.70 6.55% 76.40 18 76.50 594 6.50
2019-07-26 2408 34412833 15523 2147483647 74.30 77.80 74.30 77.00 0.50 0.65% 76.90 22 77.00 405 6.54
2019-07-29 2408 27592028 12408 2082481042 76.20 76.50 74.80 74.80 2.20 -2.86% 74.80 119 74.90 23 6.36
2019-07-30 2408 32283921 15517 2147483647 76.30 77.00 73.40 75.80 1.00 1.34% 75.70 15 75.80 11 6.44
2019-07-31 2408 31822594 15497 2147483647 76.00 76.00 72.80 74.00 1.80 -2.37% 73.90 93 74.00 119 6.29
2019-08-01 2408 23291150 10850 1706508742 72.00 74.10 71.50 74.10 0.10 0.14% 74.00 214 74.10 172 6.30
2019-08-02 2408 34296753 14265 2147483647 72.70 73.40 71.80 72.30 1.80 -2.43% 72.20 133 72.30 281 6.14
2019-08-05 2408 22004093 10037 1574235468 72.70 73.20 70.70 70.90 1.40 -1.94% 70.90 9 71.00 32 6.02
2019-08-06 2408 29157084 14113 2008976841 68.10 69.80 68.10 69.20 1.70 -2.4% 69.20 149 69.30 3 5.88
2019-08-07 2408 17170273 8212 1207772438 70.50 71.30 69.80 69.80 0.60 0.87% 69.70 101 69.80 346 5.93
2019-08-08 2408 28102842 13375 1928148676 68.50 69.90 68.10 68.10 1.70 -2.44% 68.10 171 68.20 31 5.79
2019-08-12 2408 21444982 8888 1477559130 67.40 69.70 67.30 69.30 1.20 1.76% 69.20 27 69.30 38 7.79
2019-08-13 2408 14731674 6940 1012639754 69.00 69.70 67.90 68.80 0.50 -0.72% 68.80 141 68.90 290 7.73
2019-08-14 2408 31856494 15026 2147483647 71.60 72.50 70.70 72.50 3.70 5.38% 72.40 36 72.50 896 8.15
2019-08-15 2408 21743656 9932 1551329796 71.50 72.30 70.40 71.40 1.10 -1.52% 71.30 18 71.40 83 8.02
2019-08-16 2408 15702821 7703 1121644216 72.00 72.40 70.40 71.30 0.10 -0.14% 71.30 79 71.40 3 8.01
2019-08-19 2408 10515560 5679 749618570 72.40 72.40 70.80 71.50 0.20 0.28% 71.40 7 71.50 128 8.03
2019-08-20 2408 20625510 10178 1451213771 72.20 72.20 69.20 69.60 1.90 -2.66% 69.60 29 69.70 3 7.82
2019-08-21 2408 11580639 6971 810459330 69.70 70.50 69.30 70.20 0.60 0.86% 70.20 41 70.30 45 7.89
2019-08-22 2408 8639442 4457 608586915 70.90 70.90 70.00 70.30 0.10 0.14% 70.20 20 70.30 35 7.90
2019-08-23 2408 10354473 5224 737391708 71.50 71.50 70.70 71.50 1.20 1.71% 71.40 139 71.50 365 8.03
2019-08-26 2408 11791814 6347 834277469 70.00 71.80 69.70 71.10 0.40 -0.56% 71.10 8 71.20 2 7.99
2019-08-27 2408 15832553 5796 1143755011 72.10 72.70 71.50 72.40 1.30 1.83% 72.30 2 72.40 274 8.13
2019-08-28 2408 12982225 5806 945889870 72.50 73.50 72.00 73.50 1.10 1.52% 73.50 8 73.60 219 8.26
2019-08-29 2408 22627899 10300 1613739400 72.30 73.00 70.60 70.90 2.60 -3.54% 70.90 113 71.00 6 7.97
2019-08-30 2408 27476327 10411 1945601922 71.80 72.10 70.00 70.40 0.50 -0.71% 70.30 90 70.40 119 7.91
2019-09-02 2408 11808827 4987 844836681 71.20 72.00 70.60 71.80 1.40 1.99% 71.80 7 71.90 128 8.07
2019-09-03 2408 8098390 4394 578046592 72.10 72.40 70.80 71.20 0.60 -0.84% 71.20 145 71.30 66 8.00
2019-09-04 2408 23168472 9805 1696937156 72.50 73.90 72.50 73.00 1.80 2.53% 72.90 40 73.00 191 8.20
2019-09-05 2408 51735888 20041 2147483647 73.90 77.20 73.90 76.90 3.90 5.34% 76.90 49 77.00 760 8.64
2019-09-06 2408 19900218 10076 1534619729 77.90 78.50 76.30 77.10 0.20 0.26% 77.00 30 77.10 163 8.66
2019-09-09 2408 11530703 5219 885660720 78.30 78.30 76.20 76.50 0.60 -0.78% 76.50 6 76.60 17 8.60
2019-09-10 2408 16330218 5923 1252588659 76.80 77.60 76.20 76.50 0.00 0% 76.50 26 76.60 13 8.60
2019-09-11 2408 8286510 3537 636341251 77.30 77.30 76.40 76.90 0.40 0.52% 76.90 20 77.00 341 8.64
2019-09-12 2408 8852045 4797 688053269 77.50 78.00 77.50 77.80 0.90 1.17% 77.70 27 77.80 56 8.74
2019-09-16 2408 18250310 9169 1426965985 77.10 79.40 76.40 78.10 0.30 0.39% 78.10 337 78.20 3 8.78
2019-09-17 2408 35519090 17535 2147483647 79.50 83.30 79.00 82.00 3.90 4.99% 82.00 748 82.10 41 9.21
2019-09-18 2408 23282170 10490 1918579560 82.00 83.40 81.60 82.10 0.10 0.12% 82.10 272 82.20 67 9.22
2019-09-19 2408 9787935 5275 798375684 82.60 83.00 80.80 81.40 0.70 -0.85% 81.30 38 81.40 15 9.15
2019-09-20 2408 10494918 5149 865590872 82.00 82.90 81.60 82.90 1.50 1.84% 82.80 18 82.90 107 9.31
2019-09-23 2408 16248561 8761 1368643231 83.40 85.30 82.50 85.00 2.10 2.53% 85.00 23 85.10 144 9.55
2019-09-24 2408 15586754 8631 1331304608 85.50 86.70 84.50 85.40 0.40 0.47% 85.40 6 85.50 49 9.60
2019-09-25 2408 9968445 5291 840649871 84.50 85.00 83.50 85.00 0.40 -0.47% 84.70 3 85.00 248 9.55
2019-09-26 2408 18040347 8108 1507951396 85.30 85.60 82.20 84.30 0.70 -0.82% 84.20 3 84.30 17 9.47
2019-09-27 2408 23454824 12659 1911073890 81.80 82.40 80.50 80.50 3.80 -4.51% 80.50 120 80.60 4 9.04
2019-10-01 2408 14509189 7470 1193390787 82.40 83.10 81.10 83.10 2.60 3.23% 83.10 28 83.20 101 9.34
2019-10-02 2408 11600664 5722 952809448 82.80 82.90 81.20 82.00 1.10 -1.32% 82.00 99 82.10 9 9.21
2019-10-03 2408 18015357 8512 1443244760 80.60 81.20 79.50 79.90 2.10 -2.56% 79.90 11 80.00 2727 8.98
2019-10-04 2408 19478546 8455 1553569525 80.20 80.40 79.00 79.20 0.70 -0.88% 79.20 78 79.30 3 8.90
2019-10-07 2408 12115543 6274 986594241 79.80 82.20 79.60 81.70 2.50 3.16% 81.60 4 81.70 76 9.18
2019-10-08 2408 25046572 12021 1976602248 79.20 79.60 78.50 78.60 3.10 -3.79% 78.50 719 78.60 9 8.83
2019-10-09 2408 50835812 22261 2147483647 74.70 75.10 71.40 71.40 7.20 -9.16% 71.40 136 71.60 3 8.02
2019-10-14 2408 30343590 13029 2147483647 73.10 74.30 71.70 71.70 0.30 0.42% 71.70 250 71.80 33 8.06
2019-10-15 2408 22391580 10816 1572247716 72.10 72.50 69.40 69.60 2.10 -2.93% 69.60 208 69.70 60 7.82
2019-10-16 2408 17159630 8915 1207597167 70.60 71.20 69.80 70.00 0.40 0.57% 70.00 323 70.10 7 7.87
2019-10-17 2408 10746575 5507 752223830 70.40 70.90 69.30 70.40 0.40 0.57% 70.40 16 70.50 60 7.91
2019-10-18 2408 24249868 11324 1744368522 70.90 72.90 70.80 72.30 1.90 2.7% 72.20 44 72.30 208 8.12
2019-10-21 2408 11976309 5851 856773672 71.70 72.30 70.80 71.60 0.70 -0.97% 71.60 5 71.70 17 8.04
2019-10-22 2408 18507250 8416 1314785287 71.80 72.40 70.50 70.90 0.70 -0.98% 70.90 21 71.00 60 7.97
2019-10-23 2408 10779952 5011 763952790 70.80 71.40 70.50 70.60 0.30 -0.42% 70.60 131 70.70 162 7.93
2019-10-24 2408 9889531 4974 702742040 71.00 71.40 70.70 71.30 0.70 0.99% 71.30 8 71.40 177 8.01
2019-10-25 2408 17067740 8547 1236953215 72.70 73.50 71.70 71.70 0.40 0.56% 71.70 71 71.90 44 8.06
2019-10-28 2408 6210832 3300 447612502 72.40 72.40 71.80 71.90 0.20 0.28% 71.90 118 72.00 174 8.08
2019-10-29 2408 10237019 4648 739914552 72.20 72.80 72.00 72.30 0.40 0.56% 72.20 8 72.30 610 8.12
2019-10-30 2408 15193784 7097 1080713248 71.20 72.00 70.80 71.10 1.20 -1.66% 71.10 42 71.20 171 7.99
2019-10-31 2408 16161423 7674 1134824771 70.80 70.90 69.80 70.00 1.10 -1.55% 70.00 141 70.10 4 7.87
2019-11-01 2408 12239309 6487 856915730 69.30 70.60 69.30 70.60 0.60 0.86% 70.50 143 70.60 184 7.93
2019-11-04 2408 12509029 6815 876510130 70.70 71.00 69.70 69.80 0.80 -1.13% 69.80 223 69.90 12 7.84
2019-11-05 2408 51107655 14633 2147483647 70.80 73.00 70.40 73.00 3.20 4.58% 72.90 82 73.00 58 8.20
2019-11-06 2408 17952964 8050 1314613269 73.50 74.00 72.30 72.50 0.50 -0.68% 72.50 297 72.60 20 8.15
2019-11-07 2408 5005931 2644 361435684 72.80 72.90 71.70 72.40 0.10 -0.14% 72.30 8 72.40 199 8.13
2019-11-08 2408 4837186 2369 350468632 72.90 72.90 72.10 72.40 0.00 0% 72.30 25 72.40 119 13.41
2019-11-11 2408 7572076 3338 541184196 72.40 72.40 70.90 71.20 1.20 -1.66% 71.20 333 71.30 1 13.19
2019-11-12 2408 4197965 2365 301289983 71.80 72.00 71.40 72.00 0.80 1.12% 71.90 12 72.00 64 13.33
2019-11-13 2408 11761001 6156 828449857 70.80 71.40 69.80 69.90 2.10 -2.92% 69.90 210 70.00 60 12.94
2019-11-14 2408 25419040 13086 1719222566 69.90 70.00 66.80 67.20 2.70 -3.86% 67.20 51 67.30 23 12.44
2019-11-15 2408 13483345 6980 926337205 67.50 69.40 67.50 69.00 1.80 2.68% 68.90 51 69.00 502 12.78
2019-11-18 2408 16129813 7759 1149083279 70.30 71.80 70.20 71.10 2.10 3.04% 71.10 128 71.20 114 13.17
2019-11-19 2408 13559669 6222 971812912 71.40 72.30 71.00 71.20 0.10 0.14% 71.20 114 71.30 35 13.19
2019-11-20 2408 13482808 4660 955072268 71.20 71.70 70.00 71.00 0.20 -0.28% 70.90 8 71.00 300 13.15
2019-11-21 2408 12285202 6617 848820951 69.50 69.50 68.40 69.30 1.70 -2.39% 69.30 212 69.40 65 12.83
2019-11-22 2408 9709519 4949 683863529 69.60 71.40 69.60 70.10 0.80 1.15% 70.10 41 70.20 41 12.98
2019-11-25 2408 5676237 3732 401715062 70.80 71.10 70.10 70.80 0.70 1% 70.80 39 70.90 47 13.11
2019-11-26 2408 13635539 4830 971215644 71.40 71.70 70.80 70.80 0.00 0% 70.80 427 70.90 320 13.11
2019-11-27 2408 10795651 5400 769871671 69.60 71.90 69.50 71.10 0.30 0.42% 71.00 539 71.20 7 13.17
2019-11-28 2408 8893963 4476 638803631 71.50 72.10 71.30 71.70 0.60 0.84% 71.70 593 71.80 76 13.28
2019-11-29 2408 10056986 3651 717572089 72.00 72.10 70.80 71.20 0.50 -0.7% 71.20 790 71.30 27 13.19
2019-12-02 2408 6237463 3175 443334997 71.50 71.60 70.40 71.60 0.40 0.56% 71.50 7 71.60 70 13.26
2019-12-03 2408 23893493 11164 1745582105 71.50 73.70 71.10 73.30 1.70 2.37% 73.20 192 73.30 35 13.57
2019-12-04 2408 20199355 10686 1474487832 73.00 73.90 71.70 72.60 0.70 -0.95% 72.60 185 72.70 9 13.44
2019-12-05 2408 46583891 23807 2147483647 73.30 78.80 73.20 77.20 4.60 6.34% 77.20 501 77.30 21 14.30
2019-12-06 2408 24005184 12697 1839733611 78.00 78.00 75.30 75.30 1.90 -2.46% 75.30 211 75.40 3 13.94
2019-12-09 2408 16725755 8514 1280505080 76.00 77.40 75.40 76.00 0.70 0.93% 76.00 196 76.20 86 14.07
2019-12-10 2408 11329891 6081 856968969 76.00 76.30 75.00 75.10 0.90 -1.18% 75.10 264 75.20 16 13.91
2019-12-11 2408 18859639 8760 1437618118 75.50 77.30 75.40 75.60 0.50 0.67% 75.60 82 75.70 7 14.00
2019-12-12 2408 21433361 11045 1652539697 76.40 77.80 76.10 77.30 1.70 2.25% 77.30 60 77.40 106 14.31
2019-12-13 2408 40919075 18336 2147483647 80.90 81.00 78.30 79.60 2.30 2.98% 79.50 104 79.60 64 14.74
2019-12-16 2408 36223589 16856 2147483647 80.00 83.80 80.00 82.80 3.20 4.02% 82.80 2383 82.90 84 15.33
2019-12-17 2408 33660617 16727 2147483647 83.80 86.00 83.20 85.30 2.50 3.02% 85.20 68 85.30 239 15.80
2019-12-18 2408 21639650 11047 1819145400 83.70 85.00 83.10 84.00 1.30 -1.52% 84.00 413 84.10 47 15.56
2019-12-19 2408 28825497 12428 2147483647 85.00 86.20 84.10 85.50 1.50 1.79% 85.40 1 85.50 455 15.83
2019-12-20 2408 21348271 9465 1794211410 83.90 85.50 83.50 83.50 2.00 -2.34% 83.50 172 83.60 7 15.46
2019-12-23 2408 10916352 5025 904782744 83.50 83.70 82.30 82.60 0.90 -1.08% 82.60 146 82.70 4 15.30
2019-12-24 2408 9668952 4485 805260675 82.60 83.80 82.50 83.50 0.90 1.09% 83.40 25 83.50 116 15.46
2019-12-25 2408 5538692 2688 463592828 83.30 84.10 83.30 84.10 0.60 0.72% 84.00 13 84.10 19 15.57
2019-12-26 2408 4308624 2147 362322608 84.70 84.90 83.70 83.70 0.40 -0.48% 83.70 21 83.80 3 15.50
2019-12-27 2408 6948565 3928 585210970 84.30 85.00 83.60 83.60 0.10 -0.12% 83.60 126 83.70 1 15.48
2019-12-30 2408 11670430 5910 989406362 84.00 85.50 83.90 84.50 0.90 1.08% 84.50 1188 84.60 13 15.65
2019-12-31 2408 8145598 4502 681279519 84.00 84.40 83.20 83.40 1.10 -1.3% 83.40 252 83.50 2 15.44