鴻海(2317)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　88.70
0
0%		89.10
0.4
0.45%		88.00
-1.1
-1.23%		 　86.80
-1.2
-1.36%		87.00
0.2
0.23%		87.80
0.8
0.92%		88.60
0.8
0.91%		88.60
0
0%		 　87.20
-1.4
-1.58%		84.20
-3
-3.44%		84.00
-0.2
-0.24%		83.90
-0.1
-0.12%		85.40
1.5
1.79%		 　84.60
-0.8
-0.94%		85.40
0.8
0.95%		85.00
-0.4
-0.47%		82.50
-2.5
-2.94%		83.40
0.9
1.09%		 　83.60
0.2
0.24%		84.90
1.3
1.56%		84.90
0
0%		84.40
-0.5
-0.59%		85.78
2 月84.60
0.2
0.24%		 　84.00
-0.6
-0.71%		83.10
-0.9
-1.07%		83.60
0.5
0.6%		 　　　　　　　　　　82.80
-0.8
-0.96%		84.10
1.3
1.57%		84.80
0.7
0.83%		83.20
-1.6
-1.89%		83.20
0
0%		83.10
-0.1
-0.12%		 82.80
-0.3
-0.36%		81.70
-1.1
-1.33%		81.70
0
0%		 82.94
3 月81.60
-0.1
-0.12%		 　80.50
-1.1
-1.35%		80.00
-0.5
-0.62%		80.50
0.5
0.63%		80.40
-0.1
-0.12%		80.50
0.1
0.12%		 　80.50
0
0%		80.50
0
0%		80.00
-0.5
-0.62%		80.50
0.5
0.63%		80.70
0.2
0.25%		 　81.50
0.8
0.99%		83.20
1.7
2.09%		82.10
-1.1
-1.32%		82.10
0
0%		82.90
0.8
0.97%		 　82.40
-0.5
-0.6%		83.50
1.1
1.33%		83.50
0
0%		82.70
-0.8
-0.96%		83.30
0.6
0.73%		 81.61
4 月82.80
-0.5
-0.6%		83.10
0.3
0.36%		83.10
0
0%		 　　　80.80
-2.3
-2.77%		80.50
-0.3
-0.37%		80.60
0.1
0.12%		80.50
-0.1
-0.12%		78.60
-1.9
-2.36%		 　77.10
-1.5
-1.91%		77.00
-0.1
-0.13%		77.70
0.7
0.91%		76.70
-1
-1.29%		77.60
0.9
1.17%		 　76.90
-0.7
-0.9%		76.20
-0.7
-0.91%		78.10
1.9
2.49%		77.40
-0.7
-0.9%		76.20
-1.2
-1.55%		 　75.50
-0.7
-0.92%		76.20
0.7
0.93%		 78.37
5 月　76.40
0.2
0.26%		77.50
1.1
1.44%		 　77.90
0.4
0.52%		77.50
-0.4
-0.51%		79.80
2.3
2.97%		81.60
1.8
2.26%		80.50
-1.1
-1.35%		 　79.60
-0.9
-1.12%		79.20
-0.4
-0.5%		78.20
-1
-1.26%		78.70
0.5
0.64%		77.60
-1.1
-1.4%		 　77.10
-0.5
-0.64%		77.30
0.2
0.26%		78.30
1
1.29%		77.10
-1.2
-1.53%		76.90
-0.2
-0.26%		 　77.30
0.4
0.52%		77.00
-0.3
-0.39%		78.30
1.3
1.69%		77.20
-1.1
-1.4%		76.70
-0.5
-0.65%		78.06
6 月 　76.50
-0.2
-0.26%		76.20
-0.3
-0.39%		75.80
-0.4
-0.52%		75.00
-0.8
-1.06%		75.20
0.2
0.27%		 　76.20
1
1.33%		75.00
-1.2
-1.57%		 73.40
-1.6
-2.13%		72.60
-0.8
-1.09%		 　71.10
-1.5
-2.07%		71.50
0.4
0.56%		72.00
0.5
0.7%		70.70
-1.3
-1.81%		70.00
-0.7
-0.99%		 　70.30
0.3
0.43%		70.20
-0.1
-0.14%		73.00
2.8
3.99%		73.00
0
0%		74.00
1
1.37%		 73.39
7 月74.10
0.1
0.14%		73.30
-0.8
-1.08%		73.20
-0.1
-0.14%		72.60
-0.6
-0.82%		74.60
2
2.75%		 　73.40
-1.2
-1.61%		74.50
1.1
1.5%		75.90
1.4
1.88%		78.00
2.1
2.77%		78.00
0
0%		 　78.50
0.5
0.64%		78.40
-0.1
-0.13%		77.40
-1
-1.28%		78.00
0.6
0.78%		77.40
-0.6
-0.77%		 　77.60
0.2
0.26%		77.90
0.3
0.39%		79.00
1.1
1.41%		79.20
0.2
0.25%		78.90
-0.3
-0.38%		 　78.60
-0.3
-0.38%		78.70
0.1
0.13%		77.80
-0.9
-1.14%		76.78
8 月76.60
-1.2
-1.54%		76.90
0.3
0.39%		 　79.00
2.1
2.73%		78.10
-0.9
-1.14%		77.10
-1
-1.28%		77.00
-0.1
-0.13%		76.30
-0.7
-0.91%		 　77.50
1.2
1.57%		79.10
1.6
2.06%		79.10
0
0%		78.50
-0.6
-0.76%		79.10
0.6
0.76%		 　79.40
0.3
0.38%		80.10
0.7
0.88%		 80.70
0.6
0.75%		80.50
-0.2
-0.25%		 　81.30
0.8
0.99%		80.00
-1.3
-1.6%		79.30
-0.7
-0.88%		79.80
0.5
0.63%		81.20
1.4
1.75%		 79.11
9 月　81.60
0.4
0.49%		82.00
0.4
0.49%		82.00
0
0%		82.20
0.2
0.24%		82.90
0.7
0.85%		 　77.00
-5.9
-7.12%		77.00
0
0%		76.00
-1
-1.3%		74.80
-1.2
-1.58%		75.00
0.2
0.27%		74.80
-0.2
-0.27%		 76.00
1.2
1.6%		75.90
-0.1
-0.13%		75.90
0
0%		 　　　76.20
0.3
0.4%		76.90
0.7
0.92%		76.80
-0.1
-0.13%		75.80
-1
-1.3%		76.30
0.5
0.66%		 　75.90
-0.4
-0.52%		 77.26
10 月75.50
-0.4
-0.53%		75.00
-0.5
-0.66%		76.00
1
1.33%		75.90
-0.1
-0.13%		 　75.20
-0.7
-0.92%		75.80
0.6
0.8%		75.30
-0.5
-0.66%		 75.40
0.1
0.13%		 　74.00
-1.4
-1.86%		73.80
-0.2
-0.27%		73.50
-0.3
-0.41%		73.70
0.2
0.27%		75.00
1.3
1.76%		 　75.10
0.1
0.13%		75.50
0.4
0.53%		75.30
-0.2
-0.26%		75.80
0.5
0.66%		75.20
-0.6
-0.79%		 　75.00
-0.2
-0.27%		74.00
-1
-1.33%		75.00
1
1.35%		74.50
-0.5
-0.67%		74.97
11 月74.40
-0.1
-0.13%		 　74.00
-0.4
-0.54%		73.60
-0.4
-0.54%		74.40
0.8
1.09%		74.50
0.1
0.13%		73.90
-0.6
-0.81%		 　74.90
1
1.35%		74.50
-0.4
-0.53%		74.40
-0.1
-0.13%		75.40
1
1.34%		75.30
-0.1
-0.13%		 　75.60
0.3
0.4%		75.80
0.2
0.26%		75.80
0
0%		75.00
-0.8
-1.06%		74.60
-0.4
-0.53%		 　75.10
0.5
0.67%		75.50
0.4
0.53%		75.40
-0.1
-0.13%		75.90
0.5
0.66%		78.00
2.1
2.77%		 75.26
12 月　78.20
0.2
0.26%		78.10
-0.1
-0.13%		79.00
0.9
1.15%		78.40
-0.6
-0.76%		78.50
0.1
0.13%		 　79.60
1.1
1.4%		79.90
0.3
0.38%		78.20
-1.7
-2.13%		78.50
0.3
0.38%		78.50
0
0%		 　77.60
-0.9
-1.15%		78.10
0.5
0.64%		78.90
0.8
1.02%		79.30
0.4
0.51%		79.00
-0.3
-0.38%		 　79.00
0
0%		79.10
0.1
0.13%		79.00
-0.1
-0.13%		79.30
0.3
0.38%		79.90
0.6
0.76%		 　80.30
0.4
0.5%		80.10
-0.2
-0.25%		78.96

說明:最高漲幅:3.99%最低跌幅:-7.12% 最高價:89.10最低價:70.00平均價:78.43,灰色底表示週末,漲138天(93.5)元,跌151天(-116.8)元,平盤21天
4%=1,3%=6,2%=16,1%=64,0%=72,-0%=2,-1%=4,-2%=22,-3%=45,-4%=78,

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
2013-01-02 2317 34036039 11909 2147483647 89.50 89.90 88.60 88.70 0.20 0% 88.70 276 88.80 60 11.31
2013-01-03 2317 34793877 12671 2147483647 89.40 89.70 88.70 89.10 0.40 0.45% 89.00 119 89.10 342 11.36
2013-01-04 2317 42728314 16360 2147483647 88.30 88.90 87.80 88.00 1.10 -1.23% 87.90 209 88.10 55 11.22
2013-01-07 2317 47071853 21550 2147483647 88.00 88.00 86.70 86.80 1.20 -1.36% 86.80 599 86.90 19 11.07
2013-01-08 2317 45101201 18628 2147483647 86.80 87.50 86.50 87.00 0.20 0.23% 87.00 85 87.10 221 11.10
2013-01-09 2317 28602004 12787 2147483647 87.80 88.50 87.20 87.80 0.80 0.92% 87.80 240 87.90 46 11.20
2013-01-10 2317 41036190 14400 2147483647 88.40 88.60 87.40 88.60 0.80 0.91% 88.50 105 88.60 543 11.30
2013-01-11 2317 32874619 13071 2147483647 89.50 89.70 88.60 88.60 0.00 0% 88.50 471 88.60 14 11.30
2013-01-14 2317 53523145 20609 2147483647 88.40 88.50 86.60 87.20 1.40 -1.58% 87.20 18 87.30 56 11.12
2013-01-15 2317 107685143 52857 2147483647 86.50 86.50 84.00 84.20 3.00 -3.44% 84.20 501 84.30 167 10.74
2013-01-16 2317 73553828 32199 2147483647 83.50 85.10 83.20 84.00 0.20 -0.24% 83.90 308 84.00 177 10.71
2013-01-17 2317 37829862 17622 2147483647 85.00 85.30 83.70 83.90 0.10 -0.12% 83.80 587 83.90 11 10.70
2013-01-18 2317 34719928 15900 2147483647 84.90 85.40 84.50 85.40 1.50 1.79% 85.30 14 85.40 112 10.89
2013-01-21 2317 18847753 7542 1598546435 85.00 85.20 84.40 84.60 0.80 -0.94% 84.60 104 84.70 12 10.79
2013-01-22 2317 29648220 11382 2147483647 84.80 85.90 84.70 85.40 0.80 0.95% 85.40 156 85.50 28 10.89
2013-01-23 2317 28727965 11074 2147483647 86.20 86.20 85.00 85.00 0.40 -0.47% 85.00 1497 85.10 4 10.84
2013-01-24 2317 89893890 38464 2147483647 83.50 83.60 82.30 82.50 2.50 -2.94% 82.50 2100 82.60 48 10.52
2013-01-25 2317 33994887 14769 2147483647 82.30 83.40 82.20 83.40 0.90 1.09% 83.30 22 83.40 619 10.64
2013-01-28 2317 16705943 8201 1396216813 83.30 83.80 83.30 83.60 0.20 0.24% 83.60 116 83.70 481 10.66
2013-01-29 2317 32156589 13233 2147483647 84.00 85.00 83.90 84.90 1.30 1.56% 84.80 274 84.90 1090 10.83
2013-01-30 2317 22082354 8775 1877911630 85.30 85.40 84.80 84.90 0.00 0% 84.80 608 84.90 19 10.83
2013-01-31 2317 20701301 6646 1750467206 84.30 84.90 84.30 84.40 0.50 -0.59% 84.40 210 84.50 43 10.77
2013-02-01 2317 18029050 6951 1522920931 84.50 85.00 84.10 84.60 0.20 0.24% 84.50 28 84.60 136 10.79
2013-02-04 2317 32168271 14896 2147483647 84.50 84.50 83.80 84.00 0.60 -0.71% 84.00 160 84.10 421 10.71
2013-02-05 2317 31376592 13872 2147483647 83.50 83.50 82.80 83.10 0.90 -1.07% 83.10 523 83.20 31 10.60
2013-02-06 2317 29124117 13235 2147483647 83.50 84.50 83.10 83.60 0.50 0.6% 83.60 209 83.70 57 10.66
2013-02-18 2317 36760732 16218 2147483647 84.80 84.80 82.70 82.80 0.80 -0.96% 82.80 591 82.90 24 10.56
2013-02-19 2317 23674789 9850 1988516838 83.90 84.40 83.40 84.10 1.30 1.57% 84.10 90 84.20 515 10.73
2013-02-20 2317 25091531 10465 2121990224 84.50 85.10 84.20 84.80 0.70 0.83% 84.70 134 84.80 421 10.82
2013-02-21 2317 33445606 12315 2147483647 84.70 84.80 83.20 83.20 1.60 -1.89% 83.20 449 83.30 1 10.61
2013-02-22 2317 25031470 11585 2076457220 82.60 83.20 82.60 83.20 0.00 0% 83.10 71 83.20 206 10.61
2013-02-23 2317 8771441 4629 729148542 83.30 83.60 82.90 83.10 0.10 -0.12% 83.10 12 83.20 20 10.60
2013-02-25 2317 16127687 7715 1339404167 83.20 83.50 82.80 82.80 0.30 -0.36% 82.80 55 83.00 16 10.56
2013-02-26 2317 40026524 18688 2147483647 82.30 82.60 81.70 81.70 1.10 -1.33% 81.70 881 81.80 34 10.42
2013-02-27 2317 31950955 11837 2147483647 82.40 82.50 81.70 81.70 0.00 0% 81.70 230 81.80 5 10.42
2013-03-01 2317 39584092 17094 2147483647 81.70 82.70 81.10 81.60 0.10 -0.12% 81.60 260 81.70 720 10.41
2013-03-04 2317 37579092 17484 2147483647 81.60 81.80 80.30 80.50 1.10 -1.35% 80.50 227 80.60 28 10.27
2013-03-05 2317 48598357 20827 2147483647 81.00 81.10 79.70 80.00 0.50 -0.62% 80.00 2430 80.10 10 10.20
2013-03-06 2317 63565651 24639 2147483647 80.50 81.30 79.80 80.50 0.50 0.63% 80.40 165 80.50 24 10.27
2013-03-07 2317 37728018 16882 2147483647 80.60 81.50 80.20 80.40 0.10 -0.12% 80.30 1066 80.40 263 10.26
2013-03-08 2317 32053633 12430 2147483647 81.00 81.30 80.50 80.50 0.10 0.12% 80.50 853 80.60 1256 10.27
2013-03-11 2317 24324011 10789 1953431699 80.50 80.80 79.80 80.50 0.00 0% 80.50 234 80.60 49 10.27
2013-03-12 2317 25710881 11528 2071599062 80.00 81.20 80.00 80.50 0.00 0% 80.50 569 80.60 51 10.27
2013-03-13 2317 29143039 13241 2147483647 80.50 81.00 80.00 80.00 0.50 -0.62% 80.00 4261 80.10 38 10.20
2013-03-14 2317 22003677 10265 1775737114 80.50 81.20 80.10 80.50 0.50 0.63% 80.50 475 80.60 40 10.27
2013-03-15 2317 38879035 12845 2147483647 81.10 81.50 80.70 80.70 0.20 0.25% 80.70 1927 80.80 69 10.29
2013-03-18 2317 33796945 15352 2147483647 81.00 82.20 81.00 81.50 0.80 0.99% 81.50 781 81.60 293 10.40
2013-03-19 2317 53734406 23103 2147483647 82.10 83.70 81.80 83.20 1.70 2.09% 83.20 401 83.30 155 10.61
2013-03-20 2317 32794092 13900 2147483647 83.50 83.50 82.00 82.10 1.10 -1.32% 82.10 216 82.20 90 10.47
2013-03-21 2317 24176205 8972 1997498255 83.20 83.20 82.10 82.10 0.00 0% 82.10 674 82.20 2 10.47
2013-03-22 2317 42390237 16936 2147483647 82.80 83.90 82.60 82.90 0.80 0.97% 82.90 281 83.00 55 10.57
2013-03-25 2317 24260912 9359 2015535385 83.50 83.70 82.40 82.40 0.50 -0.6% 82.40 258 82.50 38 10.51
2013-03-26 2317 49479664 19808 2147483647 84.20 84.20 83.50 83.50 1.10 1.33% 83.50 1077 83.60 3 10.65
2013-03-27 2317 34781376 13010 2147483647 84.10 84.30 83.30 83.50 0.00 0% 83.40 303 83.50 175 10.65
2013-03-28 2317 30257224 12335 2147483647 83.80 83.80 82.60 82.70 0.80 -0.96% 82.70 816 82.80 1231 10.55
2013-03-29 2317 16732430 6325 1390885813 83.50 83.50 82.80 83.30 0.60 0.73% 83.20 284 83.30 285 10.63
2013-04-01 2317 11213834 5399 929466322 83.30 83.30 82.70 82.80 0.50 -0.6% 82.80 149 82.90 40 10.56
2013-04-02 2317 14784574 6849 1231458409 83.30 83.50 82.80 83.10 0.30 0.36% 83.00 826 83.10 39 10.37
2013-04-03 2317 16366062 7210 1358826654 83.30 83.40 82.80 83.10 0.00 0% 83.10 46 83.20 124 10.37
2013-04-08 2317 48114394 20583 2147483647 81.50 81.50 80.70 80.80 2.30 -2.77% 80.80 271 80.90 87 10.09
2013-04-09 2317 24630939 11493 1988558848 80.90 81.20 80.50 80.50 0.30 -0.37% 80.50 1455 80.60 85 10.05
2013-04-10 2317 22651694 8832 1828207927 80.90 81.20 80.50 80.60 0.10 0.12% 80.60 430 80.70 86 10.06
2013-04-11 2317 33809717 15739 2147483647 80.40 80.90 79.80 80.50 0.10 -0.12% 80.50 370 80.60 57 10.05
2013-04-12 2317 76774610 35976 2147483647 80.20 80.50 78.50 78.60 1.90 -2.36% 78.60 1457 78.70 523 9.81
2013-04-15 2317 79900921 36618 2147483647 78.50 78.60 76.30 77.10 1.50 -1.91% 77.10 126 77.20 667 9.63
2013-04-16 2317 71759727 28350 2147483647 76.10 77.10 75.50 77.00 0.10 -0.13% 76.90 490 77.00 100 9.61
2013-04-17 2317 40939168 17759 2147483647 77.40 78.30 77.40 77.70 0.70 0.91% 77.70 166 77.80 23 9.70
2013-04-18 2317 45482579 20634 2147483647 76.20 77.00 75.60 76.70 1.00 -1.29% 76.70 12 76.80 170 9.58
2013-04-19 2317 48406658 23095 2147483647 76.50 78.50 76.50 77.60 0.90 1.17% 77.60 184 77.70 87 9.69
2013-04-22 2317 23582827 12446 1811742301 77.60 77.60 76.70 76.90 0.70 -0.9% 76.90 417 77.00 148 9.60
2013-04-23 2317 36916351 18375 2147483647 76.60 76.80 76.00 76.20 0.70 -0.91% 76.20 235 76.30 56 9.51
2013-04-24 2317 32487420 15587 2147483647 76.70 78.10 76.60 78.10 1.90 2.49% 78.00 123 78.10 165 9.75
2013-04-25 2317 23202024 10640 1795716662 78.00 78.00 77.00 77.40 0.70 -0.9% 77.30 61 77.40 28 9.66
2013-04-26 2317 69682746 29718 2147483647 77.00 77.10 76.00 76.20 1.20 -1.55% 76.20 437 76.30 85 9.51
2013-04-29 2317 48336312 22444 2147483647 76.40 76.70 75.50 75.50 0.70 -0.92% 75.50 1624 75.60 38 9.43
2013-04-30 2317 51469726 18313 2147483647 76.00 76.90 76.00 76.20 0.70 0.93% 76.20 378 76.30 78 9.51
2013-05-02 2317 42073915 17062 2147483647 76.60 77.40 75.80 76.40 0.20 0.26% 76.40 68 76.50 143 9.54
2013-05-03 2317 46752371 20309 2147483647 76.80 77.80 76.80 77.50 1.10 1.44% 77.40 226 77.50 775 9.68
2013-05-06 2317 34762001 15973 2147483647 78.50 78.70 77.90 77.90 0.40 0.52% 77.90 46 78.00 115 9.73
2013-05-07 2317 36552635 12452 2147483647 78.40 78.40 77.50 77.50 0.40 -0.51% 77.50 1331 77.60 9 9.68
2013-05-08 2317 87759664 34419 2147483647 78.20 79.80 77.80 79.80 2.30 2.97% 79.70 520 79.80 983 9.96
2013-05-09 2317 105446899 41386 2147483647 81.00 82.00 81.00 81.60 1.80 2.26% 81.60 1563 81.70 429 10.19
2013-05-10 2317 71981555 25305 2147483647 81.60 81.70 80.30 80.50 1.10 -1.35% 80.50 441 80.60 179 10.05
2013-05-13 2317 53746618 20228 2147483647 80.80 81.30 79.60 79.60 0.90 -1.12% 79.60 486 79.70 78 9.94
2013-05-14 2317 36812962 14981 2147483647 80.30 80.50 78.90 79.20 0.40 -0.5% 79.20 349 79.30 72 9.89
2013-05-15 2317 86817128 30654 2147483647 78.10 78.40 77.00 78.20 1.00 -1.26% 78.10 905 78.20 629 9.76
2013-05-16 2317 70007563 23016 2147483647 78.40 79.20 77.90 78.70 0.50 0.64% 78.70 43 78.80 598 9.68
2013-05-17 2317 70901721 25914 2147483647 78.20 78.30 77.60 77.60 1.10 -1.4% 77.60 2000 77.70 73 9.54
2013-05-20 2317 48427028 18974 2147483647 77.60 78.10 76.90 77.10 0.50 -0.64% 77.00 2435 77.10 279 9.48
2013-05-21 2317 35952754 15375 2147483647 77.10 77.90 77.10 77.30 0.20 0.26% 77.30 1132 77.40 62 9.51
2013-05-22 2317 32199622 12825 2147483647 78.40 78.40 77.80 78.30 1.00 1.29% 78.20 229 78.30 290 9.63
2013-05-23 2317 52288344 21220 2147483647 78.10 78.20 77.00 77.10 1.20 -1.53% 77.00 4915 77.10 1010 9.48
2013-05-24 2317 43153344 17019 2147483647 77.00 77.50 76.60 76.90 0.20 -0.26% 76.90 355 77.00 104 9.46
2013-05-27 2317 16786181 7074 1294961267 77.40 77.40 76.80 77.30 0.40 0.52% 77.20 261 77.30 235 9.51
2013-05-28 2317 19820907 7811 1529675431 77.30 77.50 77.00 77.00 0.30 -0.39% 77.00 2406 77.10 19 9.47
2013-05-29 2317 45533686 16791 2147483647 77.60 78.40 77.40 78.30 1.30 1.69% 78.20 388 78.30 7 9.63
2013-05-30 2317 34705365 14894 2147483647 77.70 78.20 77.10 77.20 1.10 -1.4% 77.20 706 77.30 103 9.50
2013-05-31 2317 58211523 19505 2147483647 77.70 77.90 76.70 76.70 0.50 -0.65% 76.70 1642 76.80 54 9.43
2013-06-03 2317 29465825 11863 2147483647 76.70 77.10 76.40 76.50 0.20 -0.26% 76.50 2301 76.70 173 9.41
2013-06-04 2317 29483152 13037 2147483647 77.00 77.10 76.20 76.20 0.30 -0.39% 76.20 1367 76.30 176 9.37
2013-06-05 2317 34050273 15393 2147483647 76.70 76.70 75.80 75.80 0.40 -0.52% 75.80 1580 75.90 7 9.32
2013-06-06 2317 56318001 25844 2147483647 75.50 75.90 75.00 75.00 0.80 -1.06% 75.00 7571 75.10 61 9.23
2013-06-07 2317 37958936 16604 2147483647 75.10 75.50 75.00 75.20 0.20 0.27% 75.20 210 75.30 27 9.25
2013-06-10 2317 31731882 11201 2147483647 76.00 76.50 75.70 76.20 1.00 1.33% 76.10 238 76.20 383 9.37
2013-06-11 2317 40318021 17057 2147483647 76.20 76.20 75.00 75.00 1.20 -1.57% 75.00 4585 75.10 27 9.23
2013-06-13 2317 67581453 28275 2147483647 74.10 74.30 73.30 73.40 1.60 -2.13% 73.40 34 73.50 161 9.03
2013-06-14 2317 52408611 21572 2147483647 73.80 74.00 72.00 72.60 0.80 -1.09% 72.50 86 72.60 698 8.93
2013-06-17 2317 65859896 28248 2147483647 72.60 72.80 70.80 71.10 1.50 -2.07% 71.10 679 71.20 424 8.75
2013-06-18 2317 36134995 14578 2147483647 71.10 71.70 71.00 71.50 0.40 0.56% 71.50 113 71.60 464 8.79
2013-06-19 2317 33578236 15622 2147483647 71.20 72.90 71.10 72.00 0.50 0.7% 72.00 579 72.10 18 8.86
2013-06-20 2317 43376821 20502 2147483647 71.30 71.40 70.50 70.70 1.30 -1.81% 70.70 26 70.80 189 8.70
2013-06-21 2317 53954309 23230 2147483647 69.30 70.20 68.80 70.00 0.70 -0.99% 70.00 526 70.10 253 8.61
2013-06-24 2317 30252379 13047 2127835853 70.20 70.70 70.00 70.30 0.30 0.43% 70.30 213 70.40 60 8.65
2013-06-25 2317 39994853 15298 2147483647 70.30 71.30 70.00 70.20 0.10 -0.14% 70.20 1127 70.30 5 8.63
2013-06-26 2317 57275136 24726 2147483647 72.30 73.20 71.20 73.00 2.80 3.99% 72.90 164 73.00 310 8.98
2013-06-27 2317 56448537 21645 2147483647 73.80 73.80 72.50 73.00 0.00 0% 72.90 265 73.00 774 8.98
2013-06-28 2317 44375547 15710 2147483647 73.80 74.00 73.30 74.00 1.00 1.37% 73.90 22 74.00 53 9.10
2013-07-01 2317 28664968 11687 2124797941 74.00 74.50 73.50 74.10 0.10 0.14% 74.10 99 74.20 76 9.11
2013-07-02 2317 25108847 10938 1861614701 74.90 74.90 73.30 73.30 0.80 -1.08% 73.30 861 73.40 15 9.02
2013-07-03 2317 26867088 11289 1974216319 74.50 74.50 73.00 73.20 0.10 -0.14% 73.20 34 73.30 106 9.00
2013-07-04 2317 20039555 8664 1462805076 73.80 73.80 72.50 72.60 0.60 -0.82% 72.60 451 72.70 25 8.93
2013-07-05 2317 32516155 14144 2147483647 73.50 74.80 73.10 74.60 2.00 2.75% 74.50 252 74.60 725 9.18
2013-07-08 2317 23807921 9468 1756014108 74.60 74.60 73.40 73.40 1.20 -1.61% 73.40 164 73.50 16 9.03
2013-07-09 2317 29857120 13371 2147483647 73.20 74.70 73.20 74.50 1.10 1.5% 74.40 320 74.50 255 9.16
2013-07-10 2317 47903827 20520 2147483647 75.10 76.50 75.10 75.90 1.40 1.88% 75.80 51 75.90 403 9.34
2013-07-11 2317 93454807 36296 2147483647 77.50 78.00 77.30 78.00 2.10 2.77% 77.90 199 78.00 5200 9.59
2013-07-12 2317 38454000 15397 2147483647 78.00 78.20 77.60 78.00 0.00 0% 77.90 153 78.00 3711 9.59
2013-07-15 2317 35932773 15105 2147483647 78.00 78.70 77.80 78.50 0.50 0.64% 78.40 26 78.50 1259 9.66
2013-07-16 2317 28494671 10413 2147483647 78.80 78.80 77.80 78.40 0.10 -0.13% 78.30 15 78.40 636 9.64
2013-07-17 2317 34840290 12134 2147483647 78.40 78.40 77.30 77.40 1.00 -1.28% 77.40 739 77.50 157 9.52
2013-07-18 2317 28679834 10955 2147483647 77.90 78.30 77.20 78.00 0.60 0.78% 77.90 85 78.00 230 9.59
2013-07-19 2317 32966578 12227 2147483647 77.80 78.10 77.20 77.40 0.60 -0.77% 77.40 235 77.50 37 9.52
2013-07-22 2317 26960263 9790 2103385330 78.00 78.40 77.60 77.60 0.20 0.26% 77.60 152 77.70 305 9.54
2013-07-23 2317 28888728 9182 2147483647 78.00 78.20 77.80 77.90 0.30 0.39% 77.90 175 78.00 588 9.58
2013-07-24 2317 38705667 16560 2147483647 78.60 79.30 78.30 79.00 1.10 1.41% 78.90 153 79.00 534 9.72
2013-07-25 2317 28693516 12111 2147483647 79.10 79.60 78.60 79.20 0.20 0.25% 79.20 111 79.30 457 9.74
2013-07-26 2317 20026374 8008 1582269618 79.30 79.60 78.60 78.90 0.30 -0.38% 78.90 92 79.00 555 9.70
2013-07-29 2317 14632824 6034 1154130405 79.50 79.60 78.50 78.60 0.30 -0.38% 78.60 252 78.70 112 9.67
2013-07-30 2317 22474022 8061 1767592350 78.60 78.90 78.30 78.70 0.10 0.13% 78.60 208 78.70 365 9.68
2013-07-31 2317 19564436 8438 1533270887 79.00 79.10 77.80 77.80 0.90 -1.14% 77.80 574 77.90 464 9.57
2013-08-01 2317 37424515 15560 2147483647 77.40 77.40 76.00 76.60 1.20 -1.54% 76.60 338 76.70 63 9.42
2013-08-02 2317 18668589 8688 1441885553 77.40 78.00 76.80 76.90 0.30 0.39% 76.90 69 77.00 829 9.46
2013-08-05 2317 25649897 11393 2005837696 77.50 79.00 77.10 79.00 2.10 2.73% 78.90 342 79.00 2150 9.72
2013-08-06 2317 21175566 9029 1653053234 78.70 78.70 77.50 78.10 0.90 -1.14% 78.10 23 78.20 362 9.61
2013-08-07 2317 24919356 9299 1927527150 77.70 77.70 77.00 77.10 1.00 -1.28% 77.10 984 77.20 63 9.48
2013-08-08 2317 21364964 8890 1646764956 77.80 77.80 76.60 77.00 0.10 -0.13% 77.00 2433 77.10 183 9.47
2013-08-09 2317 27739732 10805 2121110657 76.60 77.00 76.10 76.30 0.70 -0.91% 76.30 487 76.40 61 9.38
2013-08-12 2317 19311432 8413 1492851628 76.50 78.20 76.30 77.50 1.20 1.57% 77.50 513 77.60 9 9.53
2013-08-13 2317 54733999 18121 2147483647 78.90 79.20 78.50 79.10 1.60 2.06% 79.00 224 79.10 98 9.73
2013-08-14 2317 35905918 13039 2147483647 79.00 79.40 78.40 79.10 0.00 0% 79.00 185 79.10 108 9.73
2013-08-15 2317 20707602 7876 1628976314 78.80 79.00 78.30 78.50 0.60 -0.76% 78.50 405 78.60 61 9.66
2013-08-16 2317 24539502 10038 1939892606 78.50 79.50 78.30 79.10 0.60 0.76% 79.00 217 79.10 436 9.31
2013-08-19 2317 25803647 9471 2046353905 79.50 79.70 78.50 79.40 0.30 0.38% 79.30 84 79.40 156 9.34
2013-08-20 2317 45534685 18296 2147483647 79.60 80.50 79.30 80.10 0.70 0.88% 80.00 184 80.10 353 9.42
2013-08-22 2317 47777393 17439 2147483647 79.90 80.70 79.30 80.70 0.60 0.75% 80.60 96 80.70 14 9.49
2013-08-23 2317 32784405 13135 2147483647 81.10 81.10 80.50 80.50 0.20 -0.25% 80.50 567 80.60 56 9.47
2013-08-26 2317 27153876 10912 2147483647 80.90 81.40 80.60 81.30 0.80 0.99% 81.20 231 81.30 218 9.56
2013-08-27 2317 35578189 12917 2147483647 81.00 81.20 79.90 80.00 1.30 -1.6% 80.00 263 80.10 254 9.41
2013-08-28 2317 23494599 11503 1864422464 79.00 79.70 79.00 79.30 0.70 -0.88% 79.30 1962 79.40 1 9.33
2013-08-29 2317 19886856 8135 1587316323 79.30 80.00 79.30 79.80 0.50 0.63% 79.80 150 79.90 307 9.39
2013-08-30 2317 29928157 11331 2147483647 80.50 81.20 80.20 81.20 1.40 1.75% 81.10 48 81.20 747 9.55
2013-09-02 2317 29038203 11923 2147483647 81.20 81.70 80.90 81.60 0.40 0.49% 81.50 351 81.60 63 9.60
2013-09-03 2317 32251653 13618 2147483647 82.00 82.40 81.70 82.00 0.40 0.49% 81.90 166 82.00 1055 9.65
2013-09-04 2317 28672544 11123 2147483647 82.00 82.20 81.30 82.00 0.00 0% 81.90 442 82.00 2595 9.65
2013-09-05 2317 48098313 17060 2147483647 82.00 82.40 81.80 82.20 0.20 0.24% 82.10 326 82.20 305 9.67
2013-09-06 2317 98098491 34321 2147483647 82.20 83.00 82.00 82.90 0.70 0.85% 82.80 1061 82.90 182 9.75
2013-09-09 2317 122441528 48972 2147483647 75.30 77.00 75.20 77.00 0.00 -7.12% 76.90 794 77.00 760 9.06
2013-09-10 2317 60453105 25036 2147483647 77.70 77.90 76.00 77.00 0.00 0% 76.90 15 77.00 2303 9.06
2013-09-11 2317 84977236 35806 2147483647 76.00 76.20 74.70 76.00 1.00 -1.3% 75.90 17 76.00 987 8.94
2013-09-12 2317 63478339 27852 2147483647 74.30 75.30 74.30 74.80 1.20 -1.58% 74.80 482 74.90 35 8.80
2013-09-13 2317 24616997 11283 1843272807 74.60 75.30 74.60 75.00 0.20 0.27% 74.90 518 75.00 361 8.82
2013-09-14 2317 10857726 5667 812970624 75.00 75.00 74.60 74.80 0.20 -0.27% 74.80 1978 74.90 186 8.80
2013-09-16 2317 34958737 14437 2147483647 75.30 76.00 75.30 76.00 1.20 1.6% 75.90 188 76.00 1641 8.94
2013-09-17 2317 23468456 7968 1777835456 75.60 76.00 75.50 75.90 0.10 -0.13% 75.80 64 75.90 63 8.93
2013-09-18 2317 27480904 9443 2087229101 75.90 76.30 75.80 75.90 0.00 0% 75.90 105 76.00 210 8.93
2013-09-23 2317 31446010 11237 2147483647 76.20 76.40 75.90 76.20 0.30 0.4% 76.10 626 76.20 47 8.96
2013-09-24 2317 26208531 10909 2013224488 76.80 77.20 76.50 76.90 0.70 0.92% 76.80 91 76.90 43 9.05
2013-09-25 2317 21693297 7351 1663181176 76.70 76.80 76.40 76.80 0.10 -0.13% 76.70 265 76.80 379 9.04
2013-09-26 2317 24126624 9485 1834546658 77.00 77.00 75.80 75.80 1.00 -1.3% 75.80 982 75.90 35 8.92
2013-09-27 2317 20931557 7898 1592205129 76.00 76.40 75.70 76.30 0.50 0.66% 76.20 25 76.30 317 8.98
2013-09-30 2317 24620753 8069 1862553654 75.80 76.00 75.20 75.90 0.40 -0.52% 75.80 29 75.90 77 8.93
2013-10-01 2317 14176251 6466 1073048491 76.20 76.30 75.40 75.50 0.40 -0.53% 75.40 624 75.50 46 8.88
2013-10-02 2317 24033640 10939 1806178523 75.50 75.90 75.00 75.00 0.50 -0.66% 75.00 2633 75.10 10 8.82
2013-10-03 2317 30474297 11467 2147483647 75.00 76.10 75.00 76.00 1.00 1.33% 75.90 157 76.00 460 8.94
2013-10-04 2317 17056585 7678 1290024460 75.50 76.00 75.30 75.90 0.10 -0.13% 75.80 12 75.90 947 8.93
2013-10-07 2317 21640552 8021 1628910115 75.90 75.90 75.10 75.20 0.70 -0.92% 75.20 349 75.30 64 8.85
2013-10-08 2317 21171861 7524 1595984326 75.20 75.80 75.00 75.80 0.60 0.8% 75.70 82 75.80 137 8.92
2013-10-09 2317 14911974 5675 1125967876 75.70 75.80 75.30 75.30 0.50 -0.66% 75.30 914 75.40 29 8.86
2013-10-11 2317 38408609 14364 2147483647 76.80 76.80 75.40 75.40 0.10 0.13% 75.40 493 75.50 52 8.87
2013-10-14 2317 44245752 17628 2147483647 75.40 75.50 74.00 74.00 1.40 -1.86% 74.00 3420 74.10 69 8.71
2013-10-15 2317 45361109 20268 2147483647 74.20 74.50 73.20 73.80 0.20 -0.27% 73.80 179 73.90 58 8.68
2013-10-16 2317 23699451 11301 1746879774 73.70 74.20 73.50 73.50 0.30 -0.41% 73.50 1027 73.60 391 8.65
2013-10-17 2317 41756026 18199 2147483647 73.60 73.90 72.90 73.70 0.20 0.27% 73.70 218 73.80 207 8.67
2013-10-18 2317 24043092 11461 1791421290 74.40 75.00 74.10 75.00 1.30 1.76% 74.90 75 75.00 803 8.82
2013-10-21 2317 20253010 8671 1522622003 75.50 75.50 75.00 75.10 0.10 0.13% 75.10 111 75.20 183 8.84
2013-10-22 2317 18213422 6733 1367974187 75.10 75.50 74.70 75.50 0.40 0.53% 75.40 3 75.50 1936 8.88
2013-10-23 2317 23622364 10427 1788986908 75.80 76.30 75.30 75.30 0.20 -0.26% 75.30 168 75.40 30 8.86
2013-10-24 2317 16000995 8272 1209130020 75.30 75.80 75.30 75.80 0.50 0.66% 75.70 145 75.80 510 8.92
2013-10-25 2317 26304154 8859 1953976602 75.80 76.00 75.20 75.20 0.60 -0.79% 75.20 295 75.30 98 8.85
2013-10-28 2317 20185032 11983 1513591400 75.20 75.30 74.60 75.00 0.20 -0.27% 74.90 30 75.00 886 8.82
2013-10-29 2317 48401878 20364 2147483647 74.60 75.00 73.90 74.00 1.00 -1.33% 74.00 1155 74.10 59 8.71
2013-10-30 2317 21576039 12610 1607883625 74.00 75.00 74.00 75.00 1.00 1.35% 74.90 79 75.00 115 8.82
2013-10-31 2317 34958534 14388 2147483647 75.00 75.70 74.40 74.50 0.50 -0.67% 74.50 72 74.60 33 8.76
2013-11-01 2317 22178082 10556 1656112009 75.00 75.10 74.10 74.40 0.10 -0.13% 74.40 8 74.50 110 8.75
2013-11-04 2317 29868964 13546 2147483647 74.10 74.10 73.30 74.00 0.40 -0.54% 73.90 212 74.00 1081 8.71
2013-11-05 2317 23223433 10073 1725268442 74.80 75.40 73.60 73.60 0.40 -0.54% 73.60 850 73.70 2 8.66
2013-11-06 2317 19521675 9471 1447821237 73.60 74.50 73.60 74.40 0.80 1.09% 74.40 32 74.50 1000 8.75
2013-11-07 2317 14870423 6982 1105146107 74.50 74.80 74.00 74.50 0.10 0.13% 74.40 2 74.50 365 8.76
2013-11-08 2317 18147082 7921 1343371468 74.00 74.50 73.80 73.90 0.60 -0.81% 73.90 43 74.00 16 8.69
2013-11-11 2317 34242928 12473 2147483647 74.60 75.30 74.40 74.90 1.00 1.35% 74.90 64 75.00 1921 8.81
2013-11-12 2317 24248853 9703 1811316773 75.00 75.20 74.30 74.50 0.40 -0.53% 74.50 307 74.60 12 8.76
2013-11-13 2317 25289869 8906 1881833877 74.20 74.70 74.00 74.40 0.10 -0.13% 74.30 639 74.40 53 8.75
2013-11-14 2317 53310107 22665 2147483647 75.60 75.90 75.20 75.40 1.00 1.34% 75.40 325 75.50 38 8.87
2013-11-15 2317 22935455 9698 1733278737 75.70 76.00 75.30 75.30 0.10 -0.13% 75.30 216 75.40 219 8.86
2013-11-18 2317 22626629 10047 1710085515 75.60 75.80 75.30 75.60 0.30 0.4% 75.50 179 75.60 297 9.82
2013-11-19 2317 25295358 9169 1914867980 75.80 75.90 75.50 75.80 0.20 0.26% 75.70 171 75.80 895 9.84
2013-11-20 2317 23498111 9748 1776593158 76.00 76.00 75.10 75.80 0.00 0% 75.70 141 75.80 630 9.84
2013-11-21 2317 36596647 12505 2147483647 75.60 75.60 74.80 75.00 0.80 -1.06% 75.00 62 75.10 138 9.74
2013-11-22 2317 29482560 11559 2147483647 75.30 75.70 74.60 74.60 0.40 -0.53% 74.60 579 74.70 76 9.69
2013-11-25 2317 26526740 9120 1999758420 75.00 75.60 75.00 75.10 0.50 0.67% 75.10 388 75.20 1 9.75
2013-11-26 2317 28144726 8298 2124404597 75.40 75.70 75.10 75.50 0.40 0.53% 75.40 290 75.50 13 9.81
2013-11-27 2317 20046713 8152 1513363920 75.80 75.80 75.30 75.40 0.10 -0.13% 75.40 296 75.50 85 9.79
2013-11-28 2317 24416894 10583 1851420359 75.80 76.00 75.70 75.90 0.50 0.66% 75.80 237 75.90 1523 9.86
2013-11-29 2317 98726122 40452 2147483647 76.00 78.40 76.00 78.00 2.10 2.77% 77.90 438 78.00 18 10.13
2013-12-02 2317 42652843 20141 2147483647 78.80 79.30 78.20 78.20 0.20 0.26% 78.20 504 78.30 165 10.16
2013-12-03 2317 28398581 11781 2147483647 78.30 78.50 77.80 78.10 0.10 -0.13% 78.10 136 78.20 19 10.14
2013-12-04 2317 43712369 17993 2147483647 78.50 79.40 78.20 79.00 0.90 1.15% 79.00 261 79.10 705 10.26
2013-12-05 2317 36628248 11864 2147483647 79.00 79.30 78.30 78.40 0.60 -0.76% 78.40 288 78.50 11 10.18
2013-12-06 2317 47683287 15986 2147483647 78.40 79.20 78.40 78.50 0.10 0.13% 78.50 1219 78.60 58 10.19
2013-12-09 2317 45601417 19635 2147483647 79.30 79.80 79.00 79.60 1.10 1.4% 79.50 92 79.60 670 10.34
2013-12-10 2317 35205414 13827 2147483647 79.60 79.90 79.30 79.90 0.30 0.38% 79.80 356 79.90 1264 10.38
2013-12-11 2317 83245597 31222 2147483647 80.40 80.70 78.20 78.20 1.70 -2.13% 78.20 726 78.30 152 10.16
2013-12-12 2317 34048921 11976 2147483647 78.20 78.90 77.60 78.50 0.30 0.38% 78.50 319 78.60 55 10.19
2013-12-13 2317 25853333 8722 2029272295 79.00 79.00 78.20 78.50 0.00 0% 78.50 16 78.60 325 10.19
2013-12-16 2317 24382323 9960 1900938933 78.30 78.40 77.60 77.60 0.90 -1.15% 77.60 692 77.70 15 10.08
2013-12-17 2317 17411513 6638 1363143714 78.60 78.70 78.10 78.10 0.50 0.64% 78.10 795 78.20 105 10.14
2013-12-18 2317 30835004 10315 2147483647 78.60 79.00 78.50 78.90 0.80 1.02% 78.80 46 78.90 838 10.25
2013-12-19 2317 22684652 10296 1796410108 79.50 79.60 78.90 79.30 0.40 0.51% 79.20 26 79.30 775 10.30
2013-12-20 2317 21589632 8026 1705546322 79.20 79.20 78.80 79.00 0.30 -0.38% 78.90 63 79.00 545 10.26
2013-12-23 2317 18077184 6989 1430570268 79.50 79.50 78.80 79.00 0.00 0% 79.00 40 79.10 429 10.26
2013-12-24 2317 16055503 7323 1273517979 79.50 79.50 79.10 79.10 0.10 0.13% 79.10 82 79.20 43 10.27
2013-12-25 2317 13756250 5761 1088439800 79.00 79.40 79.00 79.00 0.10 -0.13% 79.00 1927 79.10 571 10.26
2013-12-26 2317 14766756 6740 1167090624 79.00 79.40 78.80 79.30 0.30 0.38% 79.30 55 79.40 655 10.30
2013-12-27 2317 35712120 14404 2147483647 79.30 80.00 79.10 79.90 0.60 0.76% 79.80 429 79.90 246 10.38
2013-12-30 2317 29028108 13125 2147483647 80.00 80.40 80.00 80.30 0.40 0.5% 80.20 198 80.30 1653 10.43
2013-12-31 2317 23924244 8732 1916980833 80.30 80.50 79.90 80.10 0.20 -0.25% 80.00 1219 80.10 234 10.40
2013-12-31 2317 23924244 8732 1916980833 80.30 80.50 79.90 80.10 0.20 0% 80.00 1219 80.10 234 10.40