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　80.40
0
0%		79.40
-1
-1.24%		 　79.00
-0.4
-0.5%		79.00
0
0%		79.50
0.5
0.63%		80.50
1
1.26%		81.20
0.7
0.87%		 　81.80
0.6
0.74%		82.30
0.5
0.61%		83.30
1
1.22%		83.90
0.6
0.72%		83.80
-0.1
-0.12%		 　85.20
1.4
1.67%		84.50
-0.7
-0.82%		84.20
-0.3
-0.36%		83.90
-0.3
-0.36%		85.00
1.1
1.31%		 　84.90
-0.1
-0.12%		 82.23
2 月　　　　81.30
-3.6
-4.24%		81.90
0.6
0.74%		81.40
-0.5
-0.61%		 　81.70
0.3
0.37%		80.40
-1.3
-1.59%		82.30
1.9
2.36%		82.70
0.4
0.49%		83.50
0.8
0.97%		 　83.50
0
0%		83.80
0.3
0.36%		84.00
0.2
0.24%		82.80
-1.2
-1.43%		83.70
0.9
1.09%		 　82.70
-1
-1.19%		82.80
0.1
0.12%		83.60
0.8
0.97%		84.00
0.4
0.48%		 82.77
3 月　　83.10
-0.9
-1.07%		82.80
-0.3
-0.36%		83.00
0.2
0.24%		84.40
1.4
1.69%		84.70
0.3
0.36%		 　84.60
-0.1
-0.12%		84.20
-0.4
-0.47%		84.70
0.5
0.59%		86.10
1.4
1.65%		85.50
-0.6
-0.7%		 　86.70
1.2
1.4%		86.00
-0.7
-0.81%		85.30
-0.7
-0.81%		84.40
-0.9
-1.06%		84.70
0.3
0.36%		 　86.00
1.3
1.53%		85.70
-0.3
-0.35%		86.00
0.3
0.35%		86.30
0.3
0.35%		86.30
0
0%		 86.30
0
0%		85.26
4 月86.20
-0.1
-0.12%		86.20
0
0%		86.20
0
0%		 　　86.30
0.1
0.12%		86.40
0.1
0.12%		86.50
0.1
0.12%		86.80
0.3
0.35%		86.10
-0.7
-0.81%		 　86.60
0.5
0.58%		87.20
0.6
0.69%		87.50
0.3
0.34%		87.90
0.4
0.46%		88.00
0.1
0.11%		 　87.90
-0.1
-0.11%		87.80
-0.1
-0.11%		88.60
0.8
0.91%		88.60
0
0%		87.00
-1.6
-1.81%		 　86.40
-0.6
-0.69%		87.80
1.4
1.62%		86.60
-1.2
-1.37%		 87.1
5 月　88.80
2.2
2.54%		 　88.70
-0.1
-0.11%		89.00
0.3
0.34%		88.80
-0.2
-0.22%		89.10
0.3
0.34%		89.40
0.3
0.34%		 　87.70
-1.7
-1.9%		87.90
0.2
0.23%		88.20
0.3
0.34%		88.60
0.4
0.45%		88.80
0.2
0.23%		 　89.80
1
1.13%		90.60
0.8
0.89%		90.00
-0.6
-0.66%		92.00
2
2.22%		93.00
1
1.09%		 　92.50
-0.5
-0.54%		92.80
0.3
0.32%		93.40
0.6
0.65%		93.50
0.1
0.11%		92.40
-1.1
-1.18%		 90.26
6 月　　93.00
0.6
0.65%		93.10
0.1
0.11%		92.90
-0.2
-0.21%		93.20
0.3
0.32%		 　93.50
0.3
0.32%		94.10
0.6
0.64%		93.80
-0.3
-0.32%		93.40
-0.4
-0.43%		93.20
-0.2
-0.21%		 　92.70
-0.5
-0.54%		94.00
1.3
1.4%		94.10
0.1
0.11%		93.90
-0.2
-0.21%		94.30
0.4
0.43%		 　97.60
3.3
3.5%		98.20
0.6
0.61%		96.50
-1.7
-1.73%		98.50
2
2.07%		98.60
0.1
0.1%		 　100.00
1.4
1.42%		 95.38
7 月102.00
2
2%		103.00
1
0.98%		104.00
1
0.97%		103.00
-1
-0.96%		 　103.50
0.5
0.49%		104.50
1
0.97%		105.00
0.5
0.48%		108.50
3.5
3.33%		109.00
0.5
0.46%		 　110.00
1
0.92%		111.00
1
0.91%		107.50
-3.5
-3.15%		106.50
-1
-0.93%		107.50
1
0.94%		 　110.50
3
2.79%		110.00
-0.5
-0.45%		 110.50
0.5
0.45%		108.00
-2.5
-2.26%		 　105.00
-3
-2.78%		105.00
0
0%		104.50
-0.5
-0.48%		103.50
-1
-0.96%		106.72
8 月102.00
-1.5
-1.45%		 　105.50
3.5
3.43%		102.00
-3.5
-3.32%		103.50
1.5
1.47%		103.50
0
0%		102.50
-1
-0.97%		 　104.00
1.5
1.46%		104.50
0.5
0.48%		106.00
1.5
1.44%		109.00
3
2.83%		107.50
-1.5
-1.38%		 　107.50
0
0%		108.50
1
0.93%		108.50
0
0%		108.50
0
0%		110.00
1.5
1.38%		 　110.50
0.5
0.45%		110.00
-0.5
-0.45%		112.00
2
1.82%		102.00
-10
-8.93%		102.00
0
0%		 105.93
9 月101.50
-0.5
-0.49%		100.50
-1
-0.99%		101.00
0.5
0.5%		99.90
-1.1
-1.09%		100.50
0.6
0.6%		 　　102.00
1.5
1.49%		101.00
-1
-0.98%		100.00
-1
-0.99%		99.40
-0.6
-0.6%		 　101.00
1.6
1.61%		99.50
-1.5
-1.49%		101.00
1.5
1.51%		102.00
1
0.99%		101.00
-1
-0.98%		 　100.50
-0.5
-0.5%		100.50
0
0%		100.50
0
0%		100.00
-0.5
-0.5%		97.10
-2.9
-2.9%		 　97.60
0.5
0.51%		96.00
-1.6
-1.64%		 100.08
10 月98.40
2.4
2.5%		97.50
-0.9
-0.91%		99.30
1.8
1.85%		 　98.50
-0.8
-0.81%		97.60
-0.9
-0.91%		96.70
-0.9
-0.92%		97.60
0.9
0.93%		 　　95.80
-1.8
-1.84%		96.00
0.2
0.21%		93.50
-2.5
-2.6%		92.20
-1.3
-1.39%		89.00
-3.2
-3.47%		 　93.20
4.2
4.72%		93.50
0.3
0.32%		94.00
0.5
0.53%		95.00
1
1.06%		93.20
-1.8
-1.89%		 　94.00
0.8
0.86%		95.50
1.5
1.6%		95.00
-0.5
-0.52%		95.20
0.2
0.21%		96.00
0.8
0.84%		95.32
11 月 　98.10
2.1
2.19%		97.50
-0.6
-0.61%		98.20
0.7
0.72%		95.90
-2.3
-2.34%		96.30
0.4
0.42%		 　98.30
2
2.08%		97.70
-0.6
-0.61%		96.00
-1.7
-1.74%		98.00
2
2.08%		96.80
-1.2
-1.22%		 　95.60
-1.2
-1.24%		95.50
-0.1
-0.1%		96.00
0.5
0.52%		96.70
0.7
0.73%		96.30
-0.4
-0.41%		 　96.50
0.2
0.21%		96.40
-0.1
-0.1%		97.30
0.9
0.93%		97.10
-0.2
-0.21%		97.00
-0.1
-0.1%		 96.73
12 月95.30
-1.7
-1.75%		92.70
-2.6
-2.73%		94.50
1.8
1.94%		95.30
0.8
0.85%		93.20
-2.1
-2.2%		 　91.90
-1.3
-1.39%		90.00
-1.9
-2.07%		89.60
-0.4
-0.44%		89.90
0.3
0.33%		89.60
-0.3
-0.33%		 　87.70
-1.9
-2.12%		86.00
-1.7
-1.94%		84.30
-1.7
-1.98%		84.80
0.5
0.59%		85.60
0.8
0.94%		 　88.00
2.4
2.8%		87.30
-0.7
-0.8%		87.80
0.5
0.57%		87.80
0
0%		88.00
0.2
0.23%		88.40
0.4
0.45%		 87.80
-0.6
-0.68%		87.80
0
0%		87.90
0.1
0.11%		89.16

說明:最高漲幅:4.72%最低跌幅:-8.93% 最高價:112.00最低價:79.00平均價:93.21,灰色底表示週末,漲161天(163.6)元,跌131天(-152)元,平盤22天
5%=2,4%=2,3%=12,2%=24,1%=66,0%=77,-0%=1,-1%=5,-2%=8,-3%=22,-4%=35,-5%=60,

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
2014-01-02 2317 23729745 9016 1901260600 80.30 80.50 79.80 80.40 0.30 0% 80.30 60 80.40 364 10.44
2014-01-03 2317 38951459 12938 2147483647 79.40 79.90 79.30 79.40 1.00 -1.24% 79.40 224 79.50 270 10.31
2014-01-06 2317 19895243 8023 1574475097 79.50 79.70 78.90 79.00 0.40 -0.5% 78.90 283 79.00 1742 10.26
2014-01-07 2317 22331956 7269 1760184824 79.40 79.60 78.90 79.00 0.00 0% 79.00 319 79.10 259 10.26
2014-01-08 2317 25300040 9999 2010142993 79.50 79.80 79.20 79.50 0.50 0.63% 79.40 274 79.50 1617 10.32
2014-01-09 2317 68233953 25041 2147483647 79.20 81.10 79.10 80.50 1.00 1.26% 80.40 394 80.50 110 10.45
2014-01-10 2317 53668920 19447 2147483647 81.00 81.50 80.90 81.20 0.70 0.87% 81.10 526 81.20 529 10.55
2014-01-13 2317 53353238 21501 2147483647 82.00 82.10 81.50 81.80 0.60 0.74% 81.70 375 81.80 809 10.62
2014-01-14 2317 58129381 23049 2147483647 81.80 82.30 81.40 82.30 0.50 0.61% 82.20 109 82.30 383 10.69
2014-01-15 2317 87679861 30773 2147483647 82.80 83.30 82.60 83.30 1.00 1.22% 83.20 265 83.30 3458 10.82
2014-01-16 2317 64659028 26034 2147483647 84.00 84.30 83.70 83.90 0.60 0.72% 83.80 229 83.90 336 10.90
2014-01-17 2317 46239470 16763 2147483647 84.20 84.20 83.10 83.80 0.10 -0.12% 83.70 62 83.80 673 10.88
2014-01-20 2317 64454032 25650 2147483647 83.80 85.20 83.60 85.20 1.40 1.67% 85.10 154 85.20 1526 11.06
2014-01-21 2317 46871937 17454 2147483647 85.50 85.90 84.30 84.50 0.70 -0.82% 84.50 574 84.60 244 10.97
2014-01-22 2317 38961958 17169 2147483647 84.50 84.90 83.80 84.20 0.30 -0.36% 84.10 108 84.20 827 10.94
2014-01-23 2317 34093974 12764 2147483647 84.10 84.50 83.70 83.90 0.30 -0.36% 83.80 346 83.90 126 10.90
2014-01-24 2317 56370005 21652 2147483647 83.70 85.20 83.70 85.00 1.10 1.31% 85.00 99 85.10 1132 11.04
2014-01-27 2317 68026324 22011 2147483647 84.70 85.40 83.90 84.90 0.10 -0.12% 84.80 157 84.90 341 11.03
2014-02-05 2317 111655888 39149 2147483647 82.30 82.30 81.00 81.30 3.60 -4.24% 81.30 711 81.40 213 10.56
2014-02-06 2317 48581673 18195 2147483647 81.30 81.90 81.00 81.90 0.60 0.74% 81.80 15 81.90 826 10.64
2014-02-07 2317 34759676 12938 2147483647 82.70 82.70 81.40 81.40 0.50 -0.61% 81.40 430 81.50 70 10.57
2014-02-10 2317 33025665 11872 2147483647 81.50 82.20 81.50 81.70 0.30 0.37% 81.70 214 81.80 71 10.61
2014-02-11 2317 47103305 20729 2147483647 81.10 81.10 80.30 80.40 1.30 -1.59% 80.40 296 80.50 463 10.44
2014-02-12 2317 39422998 15687 2147483647 80.90 82.40 80.90 82.30 1.90 2.36% 82.20 879 82.30 49 10.69
2014-02-13 2317 35924002 12927 2147483647 82.50 83.20 82.00 82.70 0.40 0.49% 82.60 1757 82.70 66 10.74
2014-02-14 2317 46368812 17879 2147483647 83.60 84.00 83.20 83.50 0.80 0.97% 83.40 225 83.50 317 10.84
2014-02-17 2317 20973851 8056 1754910139 84.20 84.30 83.40 83.50 0.00 0% 83.50 473 83.60 104 10.84
2014-02-18 2317 15465779 7310 1290250815 83.50 83.80 83.10 83.80 0.30 0.36% 83.70 137 83.80 22 10.88
2014-02-19 2317 25317442 10842 2124572355 84.00 84.00 83.70 84.00 0.20 0.24% 83.90 182 84.00 789 10.91
2014-02-20 2317 22828514 10599 1898532221 83.70 83.70 82.80 82.80 1.20 -1.43% 82.70 433 82.80 58 10.75
2014-02-21 2317 28062806 9918 2147483647 83.50 83.90 82.80 83.70 0.90 1.09% 83.50 32 83.70 778 10.87
2014-02-24 2317 19740271 8982 1638321485 83.60 83.70 82.60 82.70 1.00 -1.19% 82.70 152 82.80 130 10.74
2014-02-25 2317 23666898 9891 1964587570 83.00 83.40 82.70 82.80 0.10 0.12% 82.80 95 82.90 97 10.75
2014-02-26 2317 27033211 9980 2147483647 82.80 83.80 82.80 83.60 0.80 0.97% 83.50 691 83.60 721 10.86
2014-02-27 2317 35598778 11606 2147483647 83.60 84.20 83.60 84.00 0.40 0.48% 83.90 1 84.00 1595 10.91
2014-03-03 2317 36846881 11920 2147483647 83.80 83.80 82.40 83.10 0.90 -1.07% 83.10 36 83.20 529 10.79
2014-03-04 2317 17594910 6829 1459318670 82.80 83.50 82.70 82.80 0.30 -0.36% 82.80 461 82.90 97 10.75
2014-03-05 2317 16419717 6145 1367018077 83.40 83.70 82.90 83.00 0.20 0.24% 83.00 181 83.10 43 10.78
2014-03-06 2317 42000448 16839 2147483647 83.70 84.50 83.50 84.40 1.40 1.69% 84.30 141 84.40 529 10.96
2014-03-07 2317 48050884 18623 2147483647 84.80 85.20 84.30 84.70 0.30 0.36% 84.60 7 84.70 46 11.00
2014-03-10 2317 23012711 8533 1946028391 84.50 85.20 83.90 84.60 0.10 -0.12% 84.60 186 84.70 186 10.99
2014-03-11 2317 21245430 7053 1792273820 84.60 84.80 84.20 84.20 0.40 -0.47% 84.20 236 84.30 54 10.94
2014-03-12 2317 19561921 6534 1650319843 84.20 84.70 83.90 84.70 0.50 0.59% 84.50 52 84.70 46 11.00
2014-03-13 2317 81472543 30394 2147483647 85.00 86.80 85.00 86.10 1.40 1.65% 86.10 167 86.20 280 11.18
2014-03-14 2317 29885688 11173 2147483647 85.20 86.20 85.20 85.50 0.60 -0.7% 85.50 965 85.60 22 11.10
2014-03-17 2317 33086130 14090 2147483647 85.70 86.70 85.40 86.70 1.20 1.4% 86.60 220 86.70 1383 11.26
2014-03-18 2317 32646082 11532 2147483647 86.70 87.00 85.90 86.00 0.70 -0.81% 86.00 641 86.10 20 11.17
2014-03-19 2317 26121155 8708 2147483647 85.90 86.20 85.20 85.30 0.70 -0.81% 85.30 534 85.40 25 11.08
2014-03-20 2317 37011603 12763 2147483647 84.80 84.80 84.00 84.40 0.90 -1.06% 84.40 377 84.50 28 10.96
2014-03-21 2317 24179010 7831 2051981199 85.10 85.20 84.60 84.70 0.30 0.36% 84.60 284 84.70 28 11.00
2014-03-24 2317 32384192 12248 2147483647 84.40 86.00 84.40 86.00 1.30 1.53% 85.90 115 86.00 1175 11.17
2014-03-25 2317 19542227 8165 1680759059 86.00 86.40 85.70 85.70 0.30 -0.35% 85.70 174 85.80 107 11.13
2014-03-26 2317 23668844 8576 2039155440 86.50 86.50 85.80 86.00 0.30 0.35% 86.00 38 86.10 478 11.17
2014-03-27 2317 21225269 8037 1831722110 86.50 86.60 86.00 86.30 0.30 0.35% 86.30 126 86.40 166 11.21
2014-03-28 2317 23642477 7887 2015151014 86.30 86.40 85.90 86.30 0.00 0% 86.20 4 86.30 230 11.21
2014-03-31 2317 33634395 10508 2147483647 86.20 86.30 85.40 86.30 0.00 0% 86.20 5 86.30 304 11.21
2014-04-01 2317 25590291 9128 2147483647 86.50 86.50 85.80 86.20 0.10 -0.12% 86.10 52 86.20 172 11.19
2014-04-02 2317 28199423 10336 2147483647 86.50 86.50 85.80 86.20 0.00 0% 86.10 83 86.20 4 10.60
2014-04-03 2317 18367753 7606 1584031398 86.30 86.50 86.00 86.20 0.00 0% 86.10 107 86.20 406 10.60
2014-04-07 2317 24269284 8643 2085774124 86.10 86.30 85.60 86.30 0.10 0.12% 86.20 30 86.30 405 10.62
2014-04-08 2317 16749103 6292 1445475096 86.30 86.60 86.00 86.40 0.10 0.12% 86.40 99 86.50 1036 10.63
2014-04-09 2317 15599535 6222 1348509768 86.50 86.60 86.30 86.50 0.10 0.12% 86.40 135 86.50 548 10.64
2014-04-10 2317 21900107 8319 1894149977 86.80 86.90 85.70 86.80 0.30 0.35% 86.50 3 86.80 1179 10.68
2014-04-11 2317 24805457 9397 2132132026 86.40 86.40 85.70 86.10 0.70 -0.81% 86.00 414 86.10 48 10.59
2014-04-14 2317 34153638 10006 2147483647 86.00 86.80 85.50 86.60 0.50 0.58% 86.50 51 86.60 808 10.65
2014-04-15 2317 51107767 18527 2147483647 87.00 88.00 86.90 87.20 0.60 0.69% 87.20 440 87.50 34 10.73
2014-04-16 2317 34695292 11981 2147483647 87.50 88.00 87.00 87.50 0.30 0.34% 87.50 456 87.60 175 10.76
2014-04-17 2317 24678214 8901 2147483647 88.00 88.00 87.60 87.90 0.40 0.46% 87.80 364 87.90 362 10.81
2014-04-18 2317 14959077 6895 1317810903 88.40 88.40 87.80 88.00 0.10 0.11% 87.90 138 88.00 368 10.82
2014-04-21 2317 7960237 3984 699704709 87.80 88.30 87.70 87.90 0.10 -0.11% 87.90 64 88.00 1242 10.81
2014-04-22 2317 13808696 6098 1213707517 87.50 88.10 87.50 87.80 0.10 -0.11% 87.70 435 87.80 11 10.80
2014-04-23 2317 25605268 10802 2147483647 88.50 88.80 88.30 88.60 0.80 0.91% 88.50 35 88.60 763 10.90
2014-04-24 2317 25404519 8403 2147483647 89.00 89.00 88.20 88.60 0.00 0% 88.50 73 88.60 550 10.90
2014-04-25 2317 44971884 15717 2147483647 88.60 88.80 86.10 87.00 1.60 -1.81% 87.00 242 87.10 286 10.70
2014-04-28 2317 26317446 10920 2147483647 85.10 86.90 85.10 86.40 0.60 -0.69% 86.40 21 86.50 18 10.63
2014-04-29 2317 20817235 9116 1822573985 87.00 87.90 86.70 87.80 1.40 1.62% 87.70 11 87.80 463 10.80
2014-04-30 2317 25058684 7784 2147483647 87.70 87.70 86.50 86.60 1.20 -1.37% 86.60 120 86.70 26 10.65
2014-05-02 2317 38908380 16467 2147483647 87.30 88.80 87.00 88.80 2.20 2.54% 88.70 101 88.80 327 10.92
2014-05-05 2317 19217328 8156 1704702635 88.90 89.00 88.20 88.70 0.10 -0.11% 88.70 109 88.80 147 10.91
2014-05-06 2317 16951496 7611 1509852481 89.00 89.50 88.50 89.00 0.30 0.34% 89.00 303 89.10 264 10.95
2014-05-07 2317 19282777 7840 1712846761 89.30 89.30 88.50 88.80 0.20 -0.22% 88.80 97 88.90 45 10.92
2014-05-08 2317 16611789 9006 1482223283 89.60 89.60 88.80 89.10 0.30 0.34% 89.10 68 89.20 78 10.96
2014-05-09 2317 20240692 8152 1805267988 89.50 89.50 88.40 89.40 0.30 0.34% 89.30 27 89.40 225 11.00
2014-05-12 2317 29137898 10505 2147483647 89.40 89.40 87.70 87.70 1.70 -1.9% 87.70 315 87.80 74 10.79
2014-05-13 2317 13182591 5832 1160367342 88.50 88.50 87.70 87.90 0.20 0.23% 87.80 186 87.90 393 10.81
2014-05-14 2317 23427149 6567 2059937675 88.30 88.50 87.60 88.20 0.30 0.34% 88.10 5 88.20 229 10.85
2014-05-15 2317 24069982 8344 2125770340 88.50 88.60 88.00 88.60 0.40 0.45% 88.50 50 88.60 663 10.90
2014-05-16 2317 17215542 7088 1525988740 88.60 88.90 88.20 88.80 0.20 0.23% 88.70 79 88.80 148 10.61
2014-05-19 2317 23166923 8617 2070465993 89.00 89.80 88.90 89.80 1.00 1.13% 89.70 96 89.80 861 10.73
2014-05-20 2317 42815406 16348 2147483647 90.00 90.80 89.70 90.60 0.80 0.89% 90.50 304 90.60 273 10.82
2014-05-21 2317 19557000 9188 1768454560 90.60 90.90 90.00 90.00 0.60 -0.66% 90.00 1338 90.10 60 10.75
2014-05-22 2317 39686416 20194 2147483647 90.40 92.30 90.30 92.00 2.00 2.22% 91.90 247 92.00 1503 10.99
2014-05-23 2317 37498045 15965 2147483647 91.90 93.50 91.90 93.00 1.00 1.09% 92.90 69 93.00 2581 11.11
2014-05-26 2317 19310159 9559 1797042875 93.50 93.60 92.50 92.50 0.50 -0.54% 92.50 106 92.60 127 11.05
2014-05-27 2317 23096525 9346 2131171150 92.60 92.80 91.70 92.80 0.30 0.32% 92.70 14 92.80 170 11.09
2014-05-28 2317 27652646 11476 2147483647 93.00 93.80 92.80 93.40 0.60 0.65% 93.30 62 93.40 26 11.16
2014-05-29 2317 23415763 8467 2147483647 93.90 93.90 92.60 93.50 0.10 0.11% 93.40 20 93.50 312 11.17
2014-05-30 2317 33439898 9836 2147483647 93.90 93.90 92.40 92.40 1.10 -1.18% 92.40 229 92.50 9 11.04
2014-06-03 2317 23163905 9261 2147483647 93.20 93.90 92.50 93.00 0.60 0.65% 93.00 15 93.10 617 11.11
2014-06-04 2317 15279224 6760 1426651332 93.80 93.80 93.00 93.10 0.10 0.11% 93.00 798 93.10 204 11.12
2014-06-05 2317 18488755 7283 1717207779 93.40 93.50 92.50 92.90 0.20 -0.21% 92.80 1 92.90 156 11.10
2014-06-06 2317 15396345 5800 1436029895 93.50 93.50 93.10 93.20 0.30 0.32% 93.10 58 93.20 145 11.14
2014-06-09 2317 12547302 4996 1170781908 93.30 93.50 93.10 93.50 0.30 0.32% 93.40 42 93.50 1267 11.17
2014-06-10 2317 19022298 8016 1783895795 93.60 94.10 93.50 94.10 0.60 0.64% 94.10 171 94.20 338 11.24
2014-06-11 2317 15659535 7116 1465228975 93.50 93.80 93.10 93.80 0.30 -0.32% 93.70 23 93.80 51 11.21
2014-06-12 2317 13873124 6325 1294791092 93.40 93.70 93.20 93.40 0.40 -0.43% 93.30 308 93.40 187 11.16
2014-06-13 2317 11999494 5602 1119170042 93.40 93.40 93.10 93.20 0.20 -0.21% 93.20 28 93.30 81 11.14
2014-06-16 2317 17308792 6132 1608492672 93.20 93.30 92.70 92.70 0.50 -0.54% 92.70 899 92.80 31 11.08
2014-06-17 2317 27841412 9974 2147483647 93.00 94.30 92.50 94.00 1.30 1.4% 94.00 89 94.10 113 11.23
2014-06-18 2317 26152841 8291 2147483647 94.00 94.40 93.30 94.10 0.10 0.11% 94.00 26 94.10 287 11.24
2014-06-19 2317 16684619 5389 1569873254 94.20 94.40 93.90 93.90 0.20 -0.21% 93.90 132 94.00 37 11.22
2014-06-20 2317 17932295 6923 1695774310 94.40 94.90 94.20 94.30 0.40 0.43% 94.30 146 94.40 32 11.27
2014-06-23 2317 69092013 27966 2147483647 94.80 98.60 94.80 97.60 3.30 3.5% 97.60 180 97.70 95 11.66
2014-06-24 2317 41670676 16337 2147483647 98.00 98.70 97.50 98.20 0.60 0.61% 98.10 212 98.20 156 11.73
2014-06-25 2317 28980028 14070 2147483647 98.20 98.50 96.50 96.50 1.70 -1.73% 96.50 463 96.60 85 11.53
2014-06-26 2317 31988843 13885 2147483647 98.00 98.80 97.90 98.50 2.00 2.07% 98.40 94 98.50 2400 11.77
2014-06-27 2317 29006237 10538 2147483647 98.90 99.00 98.40 98.60 0.10 0.1% 98.60 39 98.70 11 11.78
2014-06-30 2317 41135879 16610 2147483647 99.00 100.00 98.90 100.00 1.40 1.42% 99.90 152 100.00 3384 11.95
2014-07-01 2317 36524384 17317 2147483647 100.50 102.00 100.00 102.00 2.00 2% 101.50 2013 102.00 4851 12.19
2014-07-02 2317 57731350 24014 2147483647 102.50 105.00 102.00 103.00 1.00 0.98% 102.50 437 103.00 283 12.31
2014-07-03 2317 31242648 14019 2147483647 103.50 104.50 103.00 104.00 1.00 0.97% 104.00 1180 104.50 2071 12.43
2014-07-04 2317 24537956 11292 2147483647 104.50 104.50 102.50 103.00 1.00 -0.96% 103.00 478 103.50 1570 12.31
2014-07-07 2317 26119282 12076 2147483647 102.00 103.50 101.50 103.50 0.50 0.49% 103.00 1708 103.50 285 12.37
2014-07-08 2317 21969735 9191 2147483647 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 614 104.50 4024 12.49
2014-07-09 2317 24427352 10511 2147483647 104.00 105.00 103.50 105.00 0.50 0.48% 104.50 397 105.00 5511 12.54
2014-07-10 2317 51473107 24373 2147483647 105.00 108.50 105.00 108.50 3.50 3.33% 108.00 358 108.50 1130 12.96
2014-07-11 2317 69080680 29525 2147483647 109.00 112.00 108.00 109.00 0.50 0.46% 109.00 527 109.50 1273 13.02
2014-07-14 2317 66688529 24179 2147483647 109.00 113.00 109.00 110.00 1.00 0.92% 110.00 1697 110.50 47 13.14
2014-07-15 2317 50007864 17476 2147483647 110.50 111.50 109.00 111.00 1.00 0.91% 110.50 314 111.00 477 13.26
2014-07-16 2317 42722105 19296 2147483647 111.00 111.00 107.00 107.50 3.50 -3.15% 107.50 418 108.00 1094 12.84
2014-07-17 2317 43816520 17439 2147483647 107.00 108.00 105.00 106.50 1.00 -0.93% 106.00 443 106.50 1301 12.72
2014-07-18 2317 28216653 13418 2147483647 104.50 107.50 104.50 107.50 1.00 0.94% 107.00 394 107.50 1089 12.84
2014-07-21 2317 31307245 13648 2147483647 109.00 110.50 108.50 110.50 3.00 2.79% 110.00 206 110.50 2188 13.20
2014-07-22 2317 25372651 9864 2147483647 110.50 110.50 107.50 110.00 0.50 -0.45% 109.50 502 110.00 1938 13.14
2014-07-24 2317 33521590 12119 2147483647 111.00 112.00 108.50 110.50 0.50 0.45% 110.00 265 110.50 25 13.20
2014-07-25 2317 25472388 12259 2147483647 109.50 110.50 107.00 108.00 2.50 -2.26% 108.00 198 108.50 916 12.90
2014-07-28 2317 37840588 16353 2147483647 107.00 108.00 105.00 105.00 3.00 -2.78% 105.00 4735 105.50 104 12.54
2014-07-29 2317 49762553 19088 2147483647 106.00 107.00 102.00 105.00 0.00 0% 104.50 60 105.00 3487 12.54
2014-07-30 2317 31370310 10791 2147483647 106.00 107.00 104.50 104.50 0.50 -0.48% 104.50 1822 105.00 64 12.49
2014-07-31 2317 29623623 11368 2147483647 104.50 105.00 102.50 103.50 1.00 -0.96% 103.50 776 104.00 173 12.37
2014-08-01 2317 32762528 14346 2147483647 101.00 102.50 100.50 102.00 1.50 -1.45% 102.00 1406 102.50 1173 12.19
2014-08-04 2317 22866206 9281 2147483647 102.00 105.50 102.00 105.50 3.50 3.43% 105.00 118 105.50 178 12.60
2014-08-05 2317 31938347 12653 2147483647 105.00 105.00 102.00 102.00 3.50 -3.32% 102.00 2459 102.50 74 12.19
2014-08-06 2317 24413217 10241 2147483647 102.00 103.50 101.00 103.50 1.50 1.47% 103.00 428 103.50 726 12.37
2014-08-07 2317 15553890 6757 1608117541 104.50 104.50 102.50 103.50 0.00 0% 103.00 768 103.50 155 12.37
2014-08-08 2317 19775402 8257 2023188125 103.50 103.50 101.50 102.50 1.00 -0.97% 102.50 589 103.00 1993 12.25
2014-08-11 2317 35057785 13243 2147483647 101.00 105.00 100.50 104.00 1.50 1.46% 104.00 457 104.50 313 12.43
2014-08-12 2317 22237546 7813 2147483647 104.00 105.50 103.50 104.50 0.50 0.48% 104.50 512 105.00 2198 12.49
2014-08-13 2317 26383588 10496 2147483647 104.50 106.50 104.50 106.00 1.50 1.44% 105.50 681 106.00 80 12.66
2014-08-14 2317 38756884 17764 2147483647 109.50 111.00 108.00 109.00 3.00 2.83% 108.50 506 109.00 1839 13.02
2014-08-15 2317 28562638 9948 2147483647 109.00 109.50 107.00 107.50 1.50 -1.38% 107.50 600 108.00 1646 12.47
2014-08-18 2317 18848522 8078 2034198978 108.00 108.50 107.50 107.50 0.00 0% 107.50 1493 108.00 125 12.47
2014-08-19 2317 21745882 9134 2147483647 108.50 109.50 107.50 108.50 1.00 0.93% 108.00 3578 108.50 175 12.59
2014-08-20 2317 27207199 11095 2147483647 109.50 109.50 107.00 108.50 0.00 0% 108.00 856 108.50 822 12.59
2014-08-21 2317 15557136 6316 1679247188 108.50 108.50 107.50 108.50 0.00 0% 108.00 652 108.50 955 12.59
2014-08-22 2317 35790761 14308 2147483647 109.00 110.00 108.50 110.00 1.50 1.38% 109.50 772 110.00 8932 12.76
2014-08-25 2317 25906826 12149 2147483647 110.00 111.00 109.50 110.50 0.50 0.45% 110.00 3407 110.50 2106 12.82
2014-08-26 2317 40265149 17005 2147483647 110.50 111.00 109.50 110.00 0.50 -0.45% 110.00 1279 110.50 5252 12.76
2014-08-27 2317 87045702 32347 2147483647 110.00 112.00 110.00 112.00 2.00 1.82% 111.50 633 112.00 3281 12.99
2014-08-28 2317 105054553 40072 2147483647 100.50 104.00 100.50 102.00 0.00 -8.93% 102.00 3256 102.50 830 11.83
2014-08-29 2317 40542789 16275 2147483647 102.00 103.00 101.00 102.00 0.00 0% 101.50 3790 102.00 52 11.83
2014-09-01 2317 29167386 12150 2147483647 103.00 103.50 101.50 101.50 0.50 -0.49% 101.50 3660 102.00 2051 11.77
2014-09-02 2317 22070782 10934 2147483647 101.50 102.00 100.50 100.50 1.00 -0.99% 100.50 2758 101.00 1710 11.66
2014-09-03 2317 29980261 13080 2147483647 101.00 101.50 100.00 101.00 0.50 0.5% 100.50 942 101.00 4360 11.72
2014-09-04 2317 42401302 17906 2147483647 100.50 100.50 99.50 99.90 1.10 -1.09% 99.80 297 99.90 177 11.59
2014-09-05 2317 37775765 14961 2147483647 99.50 100.50 98.60 100.50 0.60 0.6% 100.00 427 100.50 203 11.66
2014-09-09 2317 25181776 10090 2147483647 101.00 102.00 100.50 102.00 1.50 1.49% 101.50 1044 102.00 1797 11.83
2014-09-10 2317 30085777 13194 2147483647 101.00 101.50 99.60 101.00 1.00 -0.98% 100.50 567 101.00 1544 11.72
2014-09-11 2317 18011497 8726 1813170359 100.50 101.50 100.00 100.00 1.00 -0.99% 100.00 2770 100.50 125 11.60
2014-09-12 2317 23455406 10599 2147483647 100.50 100.50 99.10 99.40 0.60 -0.6% 99.40 368 99.50 6 11.53
2014-09-15 2317 17076730 7703 1712020150 99.40 101.00 99.20 101.00 1.60 1.61% 100.50 375 101.00 1890 11.72
2014-09-16 2317 15858654 7010 1584511500 101.00 101.00 99.50 99.50 1.50 -1.49% 99.50 871 99.60 3 11.54
2014-09-17 2317 27850875 12123 2147483647 100.00 101.50 100.00 101.00 1.50 1.51% 100.50 1964 101.00 157 11.72
2014-09-18 2317 22083867 8417 2147483647 100.50 102.00 100.50 102.00 1.00 0.99% 101.50 633 102.00 3857 11.83
2014-09-19 2317 32404251 10338 2147483647 102.50 103.00 101.00 101.00 1.00 -0.98% 101.00 2425 101.50 15 11.72
2014-09-22 2317 24844090 9994 2147483647 100.50 100.50 99.60 100.50 0.50 -0.5% 100.00 1920 100.50 156 11.66
2014-09-23 2317 16015051 6255 1609598061 100.50 101.00 99.80 100.50 0.00 0% 100.50 721 101.00 3555 11.66
2014-09-24 2317 16931750 6474 1700368320 100.00 101.00 100.00 100.50 0.00 0% 100.50 565 101.00 2300 11.66
2014-09-25 2317 35162439 13647 2147483647 101.00 102.50 99.60 100.00 0.50 -0.5% 100.00 149 100.50 1119 11.60
2014-09-26 2317 58713020 26679 2147483647 99.00 99.00 97.10 97.10 2.90 -2.9% 97.10 1304 97.20 130 11.26
2014-09-29 2317 38784490 13207 2147483647 97.80 98.20 97.10 97.60 0.50 0.51% 97.60 564 97.70 11 11.32
2014-09-30 2317 53444185 22021 2147483647 97.50 97.50 94.80 96.00 1.60 -1.64% 96.00 908 96.10 269 11.14
2014-10-01 2317 30242151 13899 2147483647 96.50 98.60 95.50 98.40 2.40 2.5% 98.30 7 98.40 116 11.42
2014-10-02 2317 23725855 9877 2147483647 97.80 98.40 97.10 97.50 0.90 -0.91% 97.50 1080 97.60 1 11.31
2014-10-03 2317 24011353 10994 2147483647 98.00 99.70 97.90 99.30 1.80 1.85% 99.30 88 99.40 178 11.52
2014-10-06 2317 22887418 9687 2147483647 99.70 99.70 98.50 98.50 0.80 -0.81% 98.50 269 98.60 6 11.43
2014-10-07 2317 27137714 10297 2147483647 98.60 99.00 97.00 97.60 0.90 -0.91% 97.60 81 97.70 207 11.32
2014-10-08 2317 22228374 10672 2147483647 96.50 97.60 96.50 96.70 0.90 -0.92% 96.70 249 96.80 20 11.22
2014-10-09 2317 27512296 9779 2147483647 98.20 98.30 96.70 97.60 0.90 0.93% 97.50 118 97.60 65 11.32
2014-10-13 2317 35801984 15313 2147483647 95.00 96.70 95.00 95.80 1.80 -1.84% 95.80 346 95.90 39 11.11
2014-10-14 2317 32867863 13201 2147483647 95.60 96.10 95.00 96.00 0.20 0.21% 95.90 30 96.00 1262 11.14
2014-10-15 2317 90024615 28252 2147483647 95.50 95.70 92.40 93.50 2.50 -2.6% 93.40 904 93.50 744 10.85
2014-10-16 2317 52554472 19906 2147483647 93.00 93.40 90.60 92.20 1.30 -1.39% 92.20 397 92.30 4 10.70
2014-10-17 2317 66228844 27728 2147483647 92.50 92.80 89.00 89.00 3.20 -3.47% 88.90 649 89.00 41 10.32
2014-10-20 2317 34994344 17191 2147483647 91.00 93.40 90.80 93.20 4.20 4.72% 93.10 98 93.20 48 10.81
2014-10-21 2317 36618314 13765 2147483647 94.00 94.60 93.00 93.50 0.30 0.32% 93.40 5 93.50 269 10.85
2014-10-22 2317 33940788 13209 2147483647 95.00 95.50 94.00 94.00 0.50 0.53% 94.00 741 94.10 4 10.90
2014-10-23 2317 22871602 8791 2147483647 95.00 95.00 94.20 95.00 1.00 1.06% 94.90 2 95.00 1004 11.02
2014-10-24 2317 22843517 10950 2145300813 95.00 95.30 93.10 93.20 1.80 -1.89% 93.20 73 93.30 17 10.81
2014-10-27 2317 20843836 7638 1958084684 93.50 94.50 93.30 94.00 0.80 0.86% 94.00 211 94.10 120 10.90
2014-10-28 2317 32009240 11902 2147483647 95.00 95.80 95.00 95.50 1.50 1.6% 95.40 109 95.50 683 11.08
2014-10-29 2317 28653253 10461 2147483647 96.00 96.20 94.80 95.00 0.50 -0.52% 95.00 768 95.10 4 11.02
2014-10-30 2317 15900180 7171 1512971637 95.00 95.50 94.70 95.20 0.20 0.21% 95.20 77 95.30 1 11.04
2014-10-31 2317 28039435 8518 2147483647 95.40 96.20 95.00 96.00 0.80 0.84% 95.90 128 96.00 403 11.14
2014-11-03 2317 38018758 16367 2147483647 97.00 98.70 96.50 98.10 2.10 2.19% 98.00 196 98.10 290 11.38
2014-11-04 2317 19243026 8279 1884548060 98.70 98.70 97.40 97.50 0.60 -0.61% 97.50 263 97.60 14 11.31
2014-11-05 2317 16066083 7557 1571748738 98.50 98.50 97.40 98.20 0.70 0.72% 98.10 60 98.20 209 11.39
2014-11-06 2317 26712619 11327 2147483647 97.20 97.90 95.80 95.90 2.30 -2.34% 95.90 81 96.00 17 11.13
2014-11-07 2317 18107467 6419 1737719663 95.20 96.50 95.10 96.30 0.40 0.42% 96.20 173 96.30 66 11.17
2014-11-10 2317 35347655 15347 2147483647 95.20 98.40 95.20 98.30 2.00 2.08% 98.20 22 98.30 315 11.40
2014-11-11 2317 22857874 9840 2147483647 98.60 98.60 97.50 97.70 0.60 -0.61% 97.70 14 97.80 56 11.33
2014-11-12 2317 39099711 17399 2147483647 98.10 99.00 95.80 96.00 1.70 -1.74% 96.00 595 96.10 211 11.14
2014-11-13 2317 24882564 10384 2147483647 96.50 98.00 96.20 98.00 2.00 2.08% 97.90 53 98.00 671 11.37
2014-11-14 2317 35431170 15007 2147483647 98.00 98.10 96.50 96.80 1.20 -1.22% 96.80 118 96.90 22 11.23
2014-11-17 2317 36525465 15097 2147483647 97.00 97.80 95.60 95.60 1.20 -1.24% 95.60 179 95.70 9 12.15
2014-11-18 2317 25656258 14739 2147483647 95.60 96.60 95.00 95.50 0.10 -0.1% 95.40 157 95.50 458 12.13
2014-11-19 2317 39046812 15614 2147483647 96.10 97.00 95.60 96.00 0.50 0.52% 96.00 346 96.10 28 12.20
2014-11-20 2317 28687952 12446 2147483647 96.20 97.00 96.20 96.70 0.70 0.73% 96.60 76 96.70 118 12.29
2014-11-21 2317 29685874 12063 2147483647 97.40 97.50 96.20 96.30 0.40 -0.41% 96.30 370 96.40 100 12.24
2014-11-24 2317 19076430 8113 1842259814 96.80 96.90 96.30 96.50 0.20 0.21% 96.50 159 96.60 122 12.26
2014-11-25 2317 30621156 9187 2147483647 96.50 96.90 96.10 96.40 0.10 -0.1% 96.40 206 96.50 370 12.25
2014-11-26 2317 30379287 14228 2147483647 96.50 98.00 96.50 97.30 0.90 0.93% 97.30 55 97.40 421 12.36
2014-11-27 2317 27354249 11238 2147483647 97.30 97.90 97.10 97.10 0.20 -0.21% 97.10 331 97.20 7 12.34
2014-11-28 2317 28772632 11388 2147483647 97.10 97.50 96.90 97.00 0.10 -0.1% 97.00 105 97.10 288 12.33
2014-12-01 2317 40761302 17855 2147483647 93.40 96.50 93.30 95.30 1.70 -1.75% 95.30 1000 95.40 3 12.11
2014-12-02 2317 59392402 30302 2147483647 94.50 94.80 92.60 92.70 2.60 -2.73% 92.70 771 92.80 26 11.78
2014-12-03 2317 37110878 17958 2147483647 93.00 94.50 92.60 94.50 1.80 1.94% 94.50 33 94.60 167 12.01
2014-12-04 2317 23577508 11790 2147483647 94.50 95.50 94.00 95.30 0.80 0.85% 95.30 3 95.40 350 12.11
2014-12-05 2317 49874985 22780 2147483647 94.80 94.80 93.00 93.20 2.10 -2.2% 93.20 442 93.30 155 11.84
2014-12-08 2317 49688126 24622 2147483647 93.40 93.80 91.60 91.90 1.30 -1.39% 91.90 114 92.00 116 11.68
2014-12-09 2317 80669484 34679 2147483647 90.60 91.50 89.90 90.00 1.90 -2.07% 90.00 5470 90.10 42 11.44
2014-12-10 2317 54931616 26603 2147483647 89.90 90.50 89.30 89.60 0.40 -0.44% 89.50 313 89.60 292 11.39
2014-12-11 2317 55381769 26055 2147483647 90.00 90.90 89.80 89.90 0.30 0.33% 89.90 452 90.00 342 11.42
2014-12-12 2317 21578455 8113 2028845153 94.50 94.50 93.60 89.60 0.10 -0.33% 93.60 327 93.70 13 11.94
2014-12-15 2317 57087889 27352 2147483647 88.90 89.10 87.70 87.70 1.90 -2.12% 87.70 1039 87.80 66 11.14
2014-12-16 2317 86614171 42595 2147483647 86.80 87.70 86.00 86.00 1.70 -1.94% 86.00 5884 86.10 82 10.93
2014-12-17 2317 103209352 42732 2147483647 86.00 86.00 84.30 84.30 1.70 -1.98% 84.30 151 84.40 1 10.71
2014-12-18 2317 53316576 25719 2147483647 85.30 86.20 84.60 84.80 0.50 0.59% 84.80 289 84.90 254 10.78
2014-12-19 2317 46480178 21502 2147483647 86.20 86.40 85.20 85.60 0.80 0.94% 85.60 493 85.70 107 10.88
2014-12-22 2317 44242259 20800 2147483647 86.50 88.00 86.20 88.00 2.40 2.8% 87.90 360 88.00 845 11.18
2014-12-23 2317 20503372 10439 1792734663 88.00 88.10 87.10 87.30 0.70 -0.8% 87.30 32 87.40 63 11.09
2014-12-24 2317 18032671 9061 1580294448 87.10 87.90 87.10 87.80 0.50 0.57% 87.70 309 87.80 279 11.16
2014-12-25 2317 11468930 5859 1006910340 87.80 88.00 87.50 87.80 0.00 0% 87.80 574 87.90 67 11.16
2014-12-26 2317 12827733 6234 1126097604 87.80 88.00 87.50 88.00 0.20 0.23% 87.90 282 88.00 1372 11.18
2014-12-27 2317 8731135 5108 770701575 88.30 88.50 88.00 88.40 0.40 0.45% 88.40 85 88.50 1146 11.23
2014-12-29 2317 27757432 12005 2147483647 88.20 88.50 87.60 87.80 0.60 -0.68% 87.80 360 87.90 74 11.16
2014-12-30 2317 20288053 9126 1786894364 88.00 88.40 87.80 87.80 0.00 0% 87.80 146 87.90 5 11.16
2014-12-31 2317 17386145 7621 1522746957 87.80 88.00 87.20 87.90 0.10 0.11% 87.80 13 87.90 522 11.17