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　　　　87.20
0
0%		84.50
-2.7
-3.1%		85.20
0.7
0.83%		86.90
1.7
2%		86.50
-0.4
-0.46%		 　85.70
-0.8
-0.92%		86.30
0.6
0.7%		85.30
-1
-1.16%		84.80
-0.5
-0.59%		84.10
-0.7
-0.83%		 　83.70
-0.4
-0.48%		84.70
1
1.19%		85.30
0.6
0.71%		85.50
0.2
0.23%		87.80
2.3
2.69%		 　88.80
1
1.14%		88.80
0
0%		87.90
-0.9
-1.01%		86.70
-1.2
-1.37%		86.70
0
0%		 86.13
2 月　86.50
-0.2
-0.23%		87.40
0.9
1.04%		87.50
0.1
0.11%		87.30
-0.2
-0.23%		87.30
0
0%		 　87.00
-0.3
-0.34%		85.50
-1.5
-1.72%		84.80
-0.7
-0.82%		86.20
1.4
1.65%		85.80
-0.4
-0.46%		 　　　　　　　　　85.80
0
0%		86.30
0.5
0.58%		87.10
0.8
0.93%		 86.64
3 月　87.10
0
0%		86.30
-0.8
-0.92%		88.30
2
2.32%		88.50
0.2
0.23%		88.80
0.3
0.34%		 　87.80
-1
-1.13%		87.10
-0.7
-0.8%		87.30
0.2
0.23%		87.10
-0.2
-0.23%		88.00
0.9
1.03%		 　87.30
-0.7
-0.8%		87.30
0
0%		87.90
0.6
0.69%		91.10
3.2
3.64%		93.00
1.9
2.09%		 　93.50
0.5
0.54%		93.30
-0.2
-0.21%		94.40
1.1
1.18%		94.40
0
0%		93.00
-1.4
-1.48%		 　94.00
1
1.08%		91.60
-2.4
-2.55%		89.99
4 月91.70
0.1
0.11%		93.20
1.5
1.64%		 　　　93.60
0.4
0.43%		93.70
0.1
0.11%		93.00
-0.7
-0.75%		93.10
0.1
0.11%		 　92.90
-0.2
-0.21%		93.80
0.9
0.97%		92.10
-1.7
-1.81%		93.30
1.2
1.3%		92.30
-1
-1.07%		 　92.80
0.5
0.54%		92.10
-0.7
-0.75%		92.00
-0.1
-0.11%		93.30
1.3
1.41%		94.60
1.3
1.39%		 　94.70
0.1
0.11%		93.60
-1.1
-1.16%		92.10
-1.5
-1.6%		92.00
-0.1
-0.11%		 93.08
5 月　　　93.10
1.1
1.2%		93.10
0
0%		93.00
-0.1
-0.11%		92.10
-0.9
-0.97%		92.70
0.6
0.65%		 　93.20
0.5
0.54%		92.70
-0.5
-0.54%		94.50
1.8
1.94%		93.70
-0.8
-0.85%		93.10
-0.6
-0.64%		 　96.80
3.7
3.97%		98.40
1.6
1.65%		97.50
-0.9
-0.91%		97.00
-0.5
-0.51%		96.50
-0.5
-0.52%		 　96.90
0.4
0.41%		97.40
0.5
0.52%		97.40
0
0%		98.30
0.9
0.92%		99.10
0.8
0.81%		 95.52
6 月97.30
-1.8
-1.82%		97.80
0.5
0.51%		97.00
-0.8
-0.82%		94.50
-2.5
-2.58%		94.30
-0.2
-0.21%		 　94.90
0.6
0.64%		93.20
-1.7
-1.79%		95.60
2.4
2.58%		95.80
0.2
0.21%		95.00
-0.8
-0.84%		 　94.00
-1
-1.05%		94.80
0.8
0.85%		94.40
-0.4
-0.42%		94.60
0.2
0.21%		 　　97.20
2.6
2.75%		97.10
-0.1
-0.1%		97.60
0.5
0.51%		99.00
1.4
1.43%		99.20
0.2
0.2%		 　96.90
-2.3
-2.32%		97.00
0.1
0.1%		 96.08
7 月98.00
1
1.03%		98.00
0
0%		97.30
-0.7
-0.71%		 　96.30
-1
-1.03%		97.30
1
1.04%		94.50
-2.8
-2.88%		93.40
-1.1
-1.16%		 　　96.20
2.8
3%		94.70
-1.5
-1.56%		95.70
1
1.06%		96.00
0.3
0.31%		95.10
-0.9
-0.94%		 　95.10
0
0%		96.30
1.2
1.26%		94.80
-1.5
-1.56%		90.50
-4.3
-4.54%		90.50
0
0%		 　90.10
-0.4
-0.44%		90.00
-0.1
-0.11%		91.50
1.5
1.67%		90.90
-0.6
-0.66%		90.70
-0.2
-0.22%		94.25
8 月 　89.20
-1.5
-1.65%		89.50
0.3
0.34%		89.00
-0.5
-0.56%		88.50
-0.5
-0.56%		88.50
0
0%		 　88.50
0
0%		88.50
0
0%		86.50
-2
-2.26%		87.40
0.9
1.04%		88.70
1.3
1.49%		 　88.20
-0.5
-0.56%		88.30
0.1
0.11%		88.10
-0.2
-0.23%		87.40
-0.7
-0.79%		85.50
-1.9
-2.17%		 　81.60
-3.9
-4.56%		85.00
3.4
4.17%		83.50
-1.5
-1.76%		84.60
1.1
1.32%		88.60
4
4.73%		 92.50
3.9
4.4%		87.78
9 月89.80
-2.7
-2.92%		90.60
0.8
0.89%		83.90
-6.7
-7.4%		83.00
-0.9
-1.07%		 　82.90
-0.1
-0.12%		82.80
-0.1
-0.12%		85.50
2.7
3.26%		84.60
-0.9
-1.05%		84.70
0.1
0.12%		 　85.10
0.4
0.47%		84.70
-0.4
-0.47%		85.00
0.3
0.35%		85.50
0.5
0.59%		85.50
0
0%		 　84.20
-1.3
-1.52%		85.10
0.9
1.07%		84.10
-1
-1.18%		83.60
-0.5
-0.59%		84.30
0.7
0.84%		 　　　85.60
1.3
1.54%		 84.97
10 月85.90
0.3
0.35%		85.70
-0.2
-0.23%		 　86.00
0.3
0.35%		86.40
0.4
0.47%		86.90
0.5
0.58%		86.70
-0.2
-0.23%		 　　88.10
1.4
1.61%		87.50
-0.6
-0.68%		86.10
-1.4
-1.6%		86.70
0.6
0.7%		87.80
1.1
1.27%		 　87.70
-0.1
-0.11%		87.10
-0.6
-0.68%		86.40
-0.7
-0.8%		86.60
0.2
0.23%		87.40
0.8
0.92%		 　88.70
1.3
1.49%		88.60
-0.1
-0.11%		88.00
-0.6
-0.68%		86.80
-1.2
-1.36%		86.60
-0.2
-0.23%		 87.14
11 月　87.40
0.8
0.92%		87.80
0.4
0.46%		88.70
0.9
1.03%		88.20
-0.5
-0.56%		86.60
-1.6
-1.81%		 　86.00
-0.6
-0.69%		84.50
-1.5
-1.74%		83.40
-1.1
-1.3%		83.90
0.5
0.6%		83.60
-0.3
-0.36%		 　82.80
-0.8
-0.96%		85.00
2.2
2.66%		84.80
-0.2
-0.24%		85.50
0.7
0.83%		86.00
0.5
0.58%		 　85.50
-0.5
-0.58%		84.30
-1.2
-1.4%		84.30
0
0%		85.40
1.1
1.3%		85.00
-0.4
-0.47%		 　84.00
-1
-1.18%		 85.27
12 月86.00
2
2.38%		85.70
-0.3
-0.35%		84.70
-1
-1.17%		84.20
-0.5
-0.59%		 　84.70
0.5
0.59%		83.90
-0.8
-0.94%		83.30
-0.6
-0.72%		82.90
-0.4
-0.48%		83.10
0.2
0.24%		 　80.80
-2.3
-2.77%		80.00
-0.8
-0.99%		80.20
0.2
0.25%		82.40
2.2
2.74%		81.20
-1.2
-1.46%		 　81.40
0.2
0.25%		80.70
-0.7
-0.86%		81.30
0.6
0.74%		81.60
0.3
0.37%		81.60
0
0%		 　81.00
-0.6
-0.74%		80.70
-0.3
-0.37%		80.90
0.2
0.25%		80.80
-0.1
-0.12%		82.26

說明:最高漲幅:4.73%最低跌幅:-7.4% 最高價:99.20最低價:80.00平均價:89.11,灰色底表示週末,漲133天(137)元,跌143天(-136)元,平盤27天
5%=1,4%=7,3%=9,2%=14,1%=64,0%=65,-0%=1,-1%=3,-2%=7,-3%=21,-4%=41,-5%=70,

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
2015-01-05 2317 25369082 12695 2147483647 87.80 87.80 86.90 87.20 0.70 0% 87.10 499 87.20 41 11.08
2015-01-06 2317 65967122 33773 2147483647 86.00 86.00 84.50 84.50 2.70 -3.1% 84.50 3908 84.60 92 10.74
2015-01-07 2317 33872596 15794 2147483647 84.30 85.80 84.30 85.20 0.70 0.83% 85.20 388 85.30 58 10.83
2015-01-08 2317 31001877 14395 2147483647 85.90 87.00 85.70 86.90 1.70 2% 86.80 28 86.90 895 11.04
2015-01-09 2317 22801642 11266 1984878503 87.30 87.80 86.50 86.50 0.40 -0.46% 86.40 239 86.50 226 10.99
2015-01-12 2317 23027874 13167 1986395964 86.50 87.20 85.70 85.70 0.80 -0.92% 85.70 312 85.80 9 10.89
2015-01-13 2317 26434792 11160 2147483647 85.00 86.30 85.00 86.30 0.60 0.7% 86.10 29 86.30 154 10.97
2015-01-14 2317 22512063 10834 1927952125 86.50 86.50 85.20 85.30 1.00 -1.16% 85.30 921 85.40 8 10.84
2015-01-15 2317 32395438 14919 2147483647 85.30 85.70 84.70 84.80 0.50 -0.59% 84.80 454 84.90 24 10.78
2015-01-16 2317 41931979 20439 2147483647 84.80 84.90 84.00 84.10 0.70 -0.83% 84.10 1172 84.20 56 10.69
2015-01-19 2317 30077553 16469 2147483647 84.20 84.90 83.00 83.70 0.40 -0.48% 83.70 128 83.80 69 10.64
2015-01-20 2317 27837373 13963 2147483647 83.70 85.00 83.30 84.70 1.00 1.19% 84.70 273 84.80 34 10.76
2015-01-21 2317 31835104 12531 2147483647 85.20 85.50 84.70 85.30 0.60 0.71% 85.20 40 85.30 551 10.84
2015-01-22 2317 25901616 11654 2147483647 85.60 85.70 84.80 85.50 0.20 0.23% 85.40 18 85.50 561 10.86
2015-01-23 2317 71838263 33643 2147483647 85.80 87.80 85.70 87.80 2.30 2.69% 87.70 173 87.80 92 11.16
2015-01-26 2317 64344295 28034 2147483647 87.80 89.10 87.20 88.80 1.00 1.14% 88.70 159 88.80 70 11.28
2015-01-27 2317 39764117 17731 2147483647 89.40 89.40 87.80 88.80 0.00 0% 88.70 108 88.80 1004 11.28
2015-01-28 2317 27746871 12526 2147483647 88.50 88.60 87.90 87.90 0.90 -1.01% 87.90 432 88.00 71 11.17
2015-01-29 2317 32918275 15445 2147483647 87.80 87.80 86.50 86.70 1.20 -1.37% 86.70 459 86.80 6 11.02
2015-01-30 2317 26007903 10300 2147483647 87.70 87.70 86.70 86.70 0.00 0% 86.70 671 86.80 7 11.02
2015-02-02 2317 30256207 11629 2147483647 87.20 87.30 85.80 86.50 0.20 -0.23% 86.40 33 86.50 481 10.99
2015-02-03 2317 24087792 10478 2102157395 86.50 87.80 86.30 87.40 0.90 1.04% 87.30 412 87.40 202 11.11
2015-02-04 2317 36083976 12739 2147483647 87.70 88.40 87.50 87.50 0.10 0.11% 87.50 150 87.60 6 11.12
2015-02-05 2317 20542159 7868 1789046541 87.60 87.60 86.80 87.30 0.20 -0.23% 87.20 22 87.30 149 11.09
2015-02-06 2317 17169148 7612 1498692494 87.70 87.70 86.80 87.30 0.00 0% 87.20 21 87.30 100 11.09
2015-02-09 2317 16533126 7246 1440316062 87.40 87.40 86.90 87.00 0.30 -0.34% 87.00 1057 87.10 10 11.05
2015-02-10 2317 37200123 17647 2147483647 86.50 86.70 85.50 85.50 1.50 -1.72% 85.50 461 85.60 117 10.86
2015-02-11 2317 42617033 19735 2147483647 85.00 85.50 84.70 84.80 0.70 -0.82% 84.80 639 84.90 42 10.78
2015-02-12 2317 40774161 17786 2147483647 85.20 86.40 84.50 86.20 1.40 1.65% 86.20 381 86.30 474 10.95
2015-02-13 2317 28335354 12461 2147483647 86.00 86.40 85.70 85.80 0.40 -0.46% 85.70 409 85.80 38 10.90
2015-02-24 2317 58555340 19668 2147483647 86.10 86.80 85.80 85.80 0.00 0% 85.80 103 85.90 68 10.90
2015-02-25 2317 27641993 12469 2147483647 85.80 86.50 85.50 86.30 0.50 0.58% 86.20 71 86.30 24 10.97
2015-02-26 2317 45547240 17708 2147483647 86.50 87.70 86.10 87.10 0.80 0.93% 87.10 683 87.20 172 11.07
2015-03-02 2317 31916394 12794 2147483647 87.70 88.40 87.00 87.10 0.00 0% 87.10 124 87.20 229 11.07
2015-03-03 2317 21771139 10224 1884209619 87.10 87.50 86.20 86.30 0.80 -0.92% 86.30 488 86.40 12 10.97
2015-03-04 2317 61434770 26031 2147483647 87.00 88.80 86.70 88.30 2.00 2.32% 88.30 168 88.40 733 11.22
2015-03-05 2317 57112246 24391 2147483647 88.60 89.40 87.70 88.50 0.20 0.23% 88.50 2145 88.60 75 11.25
2015-03-06 2317 36627012 13044 2147483647 88.50 89.10 88.00 88.80 0.30 0.34% 88.80 249 88.90 563 11.28
2015-03-09 2317 25278243 10131 2147483647 88.40 88.60 87.80 87.80 1.00 -1.13% 87.80 398 87.90 320 11.16
2015-03-10 2317 23789022 10654 2081514048 87.90 88.20 87.10 87.10 0.70 -0.8% 87.10 274 87.30 150 11.07
2015-03-11 2317 31224145 13105 2147483647 86.50 88.00 86.40 87.30 0.20 0.23% 87.30 288 87.40 2 11.09
2015-03-12 2317 38288531 14068 2147483647 87.00 87.80 87.00 87.10 0.20 -0.23% 87.10 467 87.20 3 11.07
2015-03-13 2317 36023695 13874 2147483647 87.30 88.60 87.30 88.00 0.90 1.03% 88.00 822 88.10 137 11.18
2015-03-16 2317 36470716 12701 2147483647 88.00 88.40 87.30 87.30 0.70 -0.8% 87.30 157 87.40 7 11.09
2015-03-17 2317 31124409 9851 2147483647 87.30 88.20 87.30 87.30 0.00 0% 87.30 1353 87.40 15 11.09
2015-03-18 2317 41411280 13386 2147483647 87.30 88.30 87.30 87.90 0.60 0.69% 87.80 228 87.90 1656 11.17
2015-03-19 2317 131562136 53957 2147483647 88.30 91.20 88.30 91.10 3.20 3.64% 91.00 467 91.10 51 11.58
2015-03-20 2317 117568471 43239 2147483647 91.40 93.50 91.00 93.00 1.90 2.09% 92.90 79 93.00 1033 11.82
2015-03-23 2317 78554963 29370 2147483647 93.50 94.70 93.10 93.50 0.50 0.54% 93.50 500 93.60 57 11.88
2015-03-24 2317 49488731 18976 2147483647 93.70 94.40 93.00 93.30 0.20 -0.21% 93.30 114 93.40 2 11.86
2015-03-25 2317 47407471 19080 2147483647 94.00 94.80 93.40 94.40 1.10 1.18% 94.30 17 94.40 843 11.99
2015-03-26 2317 48764540 17343 2147483647 93.90 94.40 93.00 94.40 0.00 0% 94.30 53 94.40 2953 11.99
2015-03-27 2317 52851496 21361 2147483647 94.40 94.40 92.40 93.00 1.40 -1.48% 93.00 1476 93.10 56 11.82
2015-03-30 2317 42747703 16262 2147483647 94.00 94.60 93.50 94.00 1.00 1.08% 93.90 181 94.00 67 11.94
2015-03-31 2317 109910350 42896 2147483647 94.50 94.90 91.00 91.60 2.40 -2.55% 91.60 430 91.70 7 11.64
2015-04-01 2317 41384665 16633 2147483647 91.60 92.50 90.50 91.70 0.10 0.11% 91.70 214 91.80 4 10.39
2015-04-02 2317 42164583 15636 2147483647 92.90 93.50 92.50 93.20 1.50 1.64% 93.10 26 93.20 560 10.55
2015-04-07 2317 24248033 10139 2147483647 93.80 93.90 92.80 93.60 0.40 0.43% 93.50 83 93.60 304 10.60
2015-04-08 2317 32273432 11688 2147483647 94.00 94.00 92.60 93.70 0.10 0.11% 93.70 127 93.80 777 10.61
2015-04-09 2317 34454520 13128 2147483647 93.70 93.80 92.60 93.00 0.70 -0.75% 92.90 16 93.00 412 10.53
2015-04-10 2317 34247623 11064 2147483647 93.80 93.80 92.60 93.10 0.10 0.11% 93.10 193 93.20 300 10.54
2015-04-13 2317 19526574 8377 1816390152 93.20 93.50 92.60 92.90 0.20 -0.21% 92.90 216 93.00 5 10.52
2015-04-14 2317 30250174 11120 2147483647 93.00 93.80 92.60 93.80 0.90 0.97% 93.70 41 93.80 1230 10.62
2015-04-15 2317 48176615 20460 2147483647 93.50 93.90 91.80 92.10 1.70 -1.81% 92.10 129 92.20 171 10.43
2015-04-16 2317 24770019 10862 2147483647 92.90 93.40 92.60 93.30 1.20 1.3% 93.10 12 93.30 60 10.57
2015-04-17 2317 25190821 9655 2147483647 93.30 93.30 92.20 92.30 1.00 -1.07% 92.30 152 92.40 6 10.45
2015-04-20 2317 25700374 10521 2147483647 91.40 93.20 91.40 92.80 0.50 0.54% 92.70 7 92.80 411 10.51
2015-04-21 2317 22696541 9586 2098024094 92.80 93.20 92.00 92.10 0.70 -0.75% 92.00 702 92.10 47 10.43
2015-04-22 2317 28665821 9329 2147483647 91.80 93.00 91.80 92.00 0.10 -0.11% 92.00 368 92.10 23 10.42
2015-04-23 2317 57193159 21218 2147483647 92.50 94.00 92.50 93.30 1.30 1.41% 93.30 140 93.50 25 10.57
2015-04-24 2317 88319965 35695 2147483647 94.00 95.30 93.80 94.60 1.30 1.39% 94.50 44 94.60 134 10.71
2015-04-27 2317 44909930 17184 2147483647 95.10 95.40 94.60 94.70 0.10 0.11% 94.70 138 94.80 145 10.72
2015-04-28 2317 50459311 20357 2147483647 95.00 95.40 93.30 93.60 1.10 -1.16% 93.50 171 93.60 636 10.60
2015-04-29 2317 42706392 17345 2147483647 93.60 93.80 92.00 92.10 1.50 -1.6% 92.10 733 92.20 21 10.43
2015-04-30 2317 32071388 9862 2147483647 92.10 93.10 91.90 92.00 0.10 -0.11% 92.00 1280 92.30 1 10.42
2015-05-04 2317 23192381 8620 2147483647 93.00 93.20 92.30 93.10 1.10 1.2% 93.00 12 93.10 48 10.54
2015-05-05 2317 19623488 7378 1825886684 93.50 93.80 92.40 93.10 0.00 0% 93.00 1316 93.10 3 10.54
2015-05-06 2317 22388121 8050 2081147091 92.80 93.40 92.40 93.00 0.10 -0.11% 92.90 278 93.00 580 10.53
2015-05-07 2317 24164603 9298 2147483647 93.00 93.00 92.10 92.10 0.90 -0.97% 92.10 356 92.20 169 10.43
2015-05-08 2317 28439590 10466 2147483647 92.30 93.30 92.20 92.70 0.60 0.65% 92.60 76 92.70 146 10.50
2015-05-11 2317 29376541 13076 2147483647 93.80 93.90 92.30 93.20 0.50 0.54% 93.20 64 93.30 13 10.55
2015-05-12 2317 15402291 7284 1430331428 92.80 93.40 92.50 92.70 0.50 -0.54% 92.70 456 92.80 53 10.50
2015-05-13 2317 41774462 17347 2147483647 93.50 94.50 93.10 94.50 1.80 1.94% 94.40 72 94.50 2271 10.70
2015-05-14 2317 26024909 10200 2147483647 94.50 94.50 93.40 93.70 0.80 -0.85% 93.60 151 93.70 948 10.61
2015-05-15 2317 21583619 8171 2013745665 93.70 93.90 92.90 93.10 0.60 -0.64% 93.10 90 93.20 447 10.54
2015-05-18 2317 126258696 44858 2147483647 95.20 96.80 95.10 96.80 3.70 3.97% 96.70 19 96.80 405 10.13
2015-05-19 2317 99833299 33757 2147483647 97.80 98.90 97.80 98.40 1.60 1.65% 98.40 591 98.50 1933 10.29
2015-05-20 2317 44669267 21255 2147483647 98.50 98.50 97.00 97.50 0.90 -0.91% 97.40 47 97.50 539 10.20
2015-05-21 2317 43700933 16831 2147483647 97.00 97.40 96.50 97.00 0.50 -0.51% 96.90 125 97.00 659 10.15
2015-05-22 2317 34022208 15005 2147483647 97.20 97.90 96.30 96.50 0.50 -0.52% 96.40 252 96.50 213 10.09
2015-05-25 2317 29599679 12340 2147483647 97.50 97.70 96.60 96.90 0.40 0.41% 96.80 329 96.90 134 10.14
2015-05-26 2317 22883036 10500 2147483647 97.80 98.30 97.30 97.40 0.50 0.52% 97.30 372 97.40 66 10.19
2015-05-27 2317 30319017 10669 2147483647 97.80 98.00 97.00 97.40 0.00 0% 97.40 84 97.50 2790 10.19
2015-05-28 2317 55443809 18925 2147483647 98.30 98.90 98.00 98.30 0.90 0.92% 98.30 212 98.40 2166 10.28
2015-05-29 2317 86602128 18226 2147483647 98.70 99.30 98.30 99.10 0.80 0.81% 99.00 1104 99.10 381 10.37
2015-06-01 2317 36037128 14942 2147483647 99.10 99.10 97.30 97.30 1.80 -1.82% 97.30 1023 97.40 50 10.18
2015-06-02 2317 35901307 12391 2147483647 97.00 98.30 96.70 97.80 0.50 0.51% 97.70 47 97.80 1639 10.23
2015-06-03 2317 24318557 10290 2147483647 97.50 98.00 96.80 97.00 0.80 -0.82% 96.90 194 97.00 477 10.15
2015-06-04 2317 58763661 22209 2147483647 97.00 97.10 94.40 94.50 2.50 -2.58% 94.50 114 94.60 792 9.88
2015-06-05 2317 42210183 15613 2147483647 94.00 95.40 93.50 94.30 0.20 -0.21% 94.30 452 94.40 1 9.86
2015-06-08 2317 30900192 12744 2147483647 94.70 95.40 93.80 94.90 0.60 0.64% 94.90 98 95.00 83 9.93
2015-06-09 2317 28293611 12540 2147483647 94.90 95.00 93.10 93.20 1.70 -1.79% 93.20 258 93.30 17 9.75
2015-06-10 2317 36906458 12595 2147483647 95.00 95.60 94.50 95.60 2.40 2.58% 95.50 50 95.60 123 10.00
2015-06-11 2317 37788739 13961 2147483647 96.30 96.70 94.50 95.80 0.20 0.21% 95.70 77 95.80 198 10.02
2015-06-12 2317 15514321 6454 1477377095 95.80 95.80 94.90 95.00 0.80 -0.84% 94.90 176 95.00 302 9.94
2015-06-15 2317 19062384 9241 1799179136 94.50 95.10 94.00 94.00 1.00 -1.05% 94.00 529 94.10 114 9.83
2015-06-16 2317 23270696 8559 2147483647 94.90 94.90 93.60 94.80 0.80 0.85% 94.70 51 94.80 20 9.92
2015-06-17 2317 26416295 9822 2147483647 95.00 95.00 93.90 94.40 0.40 -0.42% 94.30 38 94.40 137 9.87
2015-06-18 2317 25733930 8447 2147483647 94.60 95.00 94.00 94.60 0.20 0.21% 94.60 268 94.70 62 9.90
2015-06-22 2317 39619718 16259 2147483647 95.50 97.30 95.50 97.20 2.60 2.75% 97.20 2 97.30 845 10.17
2015-06-23 2317 31625072 12205 2147483647 97.70 98.30 97.00 97.10 0.10 -0.1% 97.10 2 97.20 141 10.16
2015-06-24 2317 23036996 8091 2147483647 96.90 97.70 96.90 97.60 0.50 0.51% 97.50 190 97.60 44 10.21
2015-06-25 2317 77040097 29996 2147483647 98.80 99.70 98.40 99.00 1.40 1.43% 98.90 19 99.00 1365 10.36
2015-06-26 2317 44332101 13278 2147483647 99.30 99.30 98.50 99.20 0.20 0.2% 99.20 298 99.30 1133 10.38
2015-06-29 2317 36806190 14513 2147483647 98.10 98.10 96.60 96.90 2.30 -2.32% 96.80 594 96.90 105 10.14
2015-06-30 2317 26938820 9456 2147483647 96.90 97.40 96.50 97.00 0.10 0.1% 96.90 81 97.00 5 10.15
2015-07-01 2317 25391975 10089 2147483647 97.40 98.30 97.00 98.00 1.00 1.03% 98.00 102 98.10 276 10.25
2015-07-02 2317 20746163 6645 2033316903 97.90 98.30 97.60 98.00 0.00 0% 97.90 17 98.00 100 10.25
2015-07-03 2317 12800721 6327 1246066258 97.70 97.70 97.00 97.30 0.70 -0.71% 97.30 241 97.40 11 10.18
2015-07-06 2317 23085985 8648 2147483647 96.30 97.30 95.90 96.30 1.00 -1.03% 96.30 19 96.40 123 10.07
2015-07-07 2317 16724595 6289 1628259115 97.50 97.80 96.90 97.30 1.00 1.04% 97.30 169 97.40 115 10.18
2015-07-08 2317 50886713 19227 2147483647 97.30 97.40 94.00 94.50 2.80 -2.88% 94.50 1489 94.60 24 9.88
2015-07-09 2317 42804900 19170 2147483647 91.50 94.30 91.50 93.40 1.10 -1.16% 93.40 361 93.50 54 9.77
2015-07-13 2317 31128407 13377 2147483647 94.50 96.20 94.40 96.20 2.80 3% 96.10 7 96.20 618 10.06
2015-07-14 2317 36958710 14932 2147483647 96.80 97.20 94.70 94.70 1.50 -1.56% 94.70 213 94.80 11 9.91
2015-07-15 2317 23337769 10106 2147483647 95.90 96.00 94.60 95.70 1.00 1.06% 95.60 1 95.70 578 10.01
2015-07-16 2317 17443384 7386 1673028310 96.50 96.50 95.30 96.00 0.30 0.31% 95.90 20 96.00 50 10.04
2015-07-17 2317 19974668 8149 1908646515 96.00 96.10 95.10 95.10 0.90 -0.94% 95.10 291 95.20 34 9.95
2015-07-20 2317 15708003 6875 1499989072 95.90 96.10 94.90 95.10 0.00 0% 95.10 344 95.20 1 9.95
2015-07-21 2317 15810908 7637 1513555268 95.80 96.30 95.10 96.30 1.20 1.26% 96.30 212 96.40 289 10.07
2015-07-22 2317 28949465 11907 2147483647 95.00 95.80 94.70 94.80 1.50 -1.56% 94.80 29 94.90 33 9.92
2015-07-23 2317 82507789 34916 2147483647 93.50 94.30 90.50 90.50 4.30 -4.54% 90.50 2327 90.60 8 9.47
2015-07-24 2317 42402401 15928 2147483647 90.70 91.50 89.50 90.50 0.00 0% 90.40 40 90.50 232 9.47
2015-07-27 2317 26314107 10562 2147483647 90.40 91.10 90.00 90.10 0.40 -0.44% 90.10 1491 90.20 13 9.42
2015-07-28 2317 27776104 11953 2147483647 90.10 91.00 90.00 90.00 0.10 -0.11% 90.00 3512 90.10 63 9.41
2015-07-29 2317 50764049 22001 2147483647 90.00 91.50 87.50 91.50 1.50 1.67% 91.10 1 91.50 592 9.57
2015-07-30 2317 29245290 9739 2147483647 91.50 92.10 90.50 90.90 0.60 -0.66% 90.80 171 90.90 13 9.51
2015-07-31 2317 27876955 9692 2147483647 91.10 91.30 90.30 90.70 0.20 -0.22% 90.70 750 90.80 161 9.49
2015-08-03 2317 35313856 13580 2147483647 91.00 91.00 88.30 89.20 1.50 -1.65% 89.20 417 89.30 75 9.33
2015-08-04 2317 32607334 14198 2147483647 89.20 90.30 88.10 89.50 0.30 0.34% 89.30 3 89.50 84 9.36
2015-08-05 2317 30252453 9980 2147483647 88.60 89.50 88.60 89.00 0.50 -0.56% 89.00 1015 89.10 23 9.31
2015-08-06 2317 31805977 12057 2147483647 89.00 89.60 88.10 88.50 0.50 -0.56% 88.50 12 88.60 113 9.26
2015-08-07 2317 21997753 8242 1944425995 88.20 88.90 87.60 88.50 0.00 0% 88.50 181 88.60 155 9.26
2015-08-10 2317 22352101 9145 1975040389 88.50 89.20 87.80 88.50 0.00 0% 88.50 1652 88.60 5 9.26
2015-08-11 2317 37973943 14797 2147483647 90.00 90.50 88.40 88.50 0.00 0% 88.50 28 88.60 14 9.26
2015-08-12 2317 42743907 18064 2147483647 87.50 88.20 86.50 86.50 2.00 -2.26% 86.50 2114 86.60 3 9.05
2015-08-13 2317 29946660 13043 2147483647 86.50 87.50 86.40 87.40 0.90 1.04% 87.40 51 87.50 262 9.14
2015-08-14 2317 37359791 17604 2147483647 88.10 89.40 88.10 88.70 1.30 1.49% 88.70 58 88.80 89 9.28
2015-08-17 2317 18499544 8098 1635590700 89.00 89.00 88.00 88.20 0.50 -0.56% 88.20 473 88.30 2 9.09
2015-08-18 2317 18300636 7490 1622453875 89.00 89.30 88.20 88.30 0.10 0.11% 88.30 162 88.50 9 9.10
2015-08-19 2317 30057401 11903 2147483647 88.30 88.80 87.60 88.10 0.20 -0.23% 88.10 232 88.20 146 9.08
2015-08-20 2317 27616200 12642 2147483647 87.70 88.40 87.10 87.40 0.70 -0.79% 87.30 244 87.40 23 9.01
2015-08-21 2317 46004256 18783 2147483647 86.30 87.20 85.50 85.50 1.90 -2.17% 85.50 207 85.60 5 8.81
2015-08-24 2317 88531178 37966 2147483647 83.00 84.90 77.90 81.60 3.90 -4.56% 81.60 566 81.70 12 8.41
2015-08-25 2317 60830475 24890 2147483647 81.00 85.00 81.00 85.00 3.40 4.17% 84.90 164 85.00 897 8.76
2015-08-26 2317 58576915 20834 2147483647 84.00 84.70 83.10 83.50 1.50 -1.76% 83.50 652 83.60 2 8.61
2015-08-27 2317 68806376 22370 2147483647 84.00 85.30 84.00 84.60 1.10 1.32% 84.50 66 84.60 89 8.72
2015-08-28 2317 65098024 27229 2147483647 86.90 89.20 86.20 88.60 4.00 4.73% 88.50 151 88.60 1200 9.13
2015-08-31 2317 62543286 19711 2147483647 89.50 92.50 88.80 92.50 3.90 4.4% 92.40 78 92.50 481 9.54
2015-09-01 2317 60905215 24010 2147483647 91.50 91.50 89.40 89.80 2.70 -2.92% 89.80 638 89.90 206 9.26
2015-09-02 2317 105710813 36008 2147483647 89.40 91.20 89.10 90.60 0.80 0.89% 90.60 817 90.70 436 9.34
2015-09-03 2317 103079812 37961 2147483647 84.00 84.70 83.50 83.90 0.00 -7.4% 83.90 137 84.00 475 8.65
2015-09-04 2317 43336825 19685 2147483647 84.00 84.30 83.00 83.00 0.90 -1.07% 83.00 2189 83.10 44 8.56
2015-09-07 2317 18975858 9153 1575915960 82.90 83.70 82.60 82.90 0.10 -0.12% 82.90 235 83.00 571 8.55
2015-09-08 2317 14478807 7264 1201540368 82.90 83.40 82.70 82.80 0.10 -0.12% 82.80 100 82.90 168 8.54
2015-09-09 2317 42327296 19784 2147483647 83.70 85.50 83.70 85.50 2.70 3.26% 85.40 169 85.50 1058 8.81
2015-09-10 2317 30898871 12917 2147483647 85.00 85.00 84.30 84.60 0.90 -1.05% 84.60 1596 84.70 268 8.72
2015-09-11 2317 27669388 10888 2147483647 84.60 84.90 84.20 84.70 0.10 0.12% 84.60 1806 84.70 234 8.73
2015-09-14 2317 20557577 8965 1743527313 85.00 85.40 84.30 85.10 0.40 0.47% 85.00 271 85.10 378 8.77
2015-09-15 2317 23573954 8986 1996180443 85.30 85.40 84.30 84.70 0.40 -0.47% 84.60 1297 84.70 334 8.73
2015-09-16 2317 24894526 10137 2112506820 85.20 85.20 84.50 85.00 0.30 0.35% 84.80 9 85.00 380 8.76
2015-09-17 2317 33680144 12134 2147483647 85.70 86.40 85.30 85.50 0.50 0.59% 85.50 141 85.60 248 8.81
2015-09-18 2317 37019682 8624 2147483647 85.50 85.90 85.00 85.50 0.00 0% 85.40 169 85.50 63 8.81
2015-09-21 2317 29324451 10188 2147483647 84.70 84.90 84.00 84.20 1.30 -1.52% 84.20 47 84.30 154 8.68
2015-09-22 2317 18616167 9043 1580477473 84.50 85.10 84.50 85.10 0.90 1.07% 85.00 115 85.10 17 8.77
2015-09-23 2317 29795360 9756 2147483647 84.40 84.60 83.90 84.10 1.00 -1.18% 84.10 475 84.20 11 8.67
2015-09-24 2317 21977183 9701 1837981063 84.40 84.60 82.70 83.60 0.50 -0.59% 83.60 901 83.70 27 8.62
2015-09-25 2317 19030530 8269 1599940034 84.00 84.70 83.50 84.30 0.70 0.84% 84.20 88 84.30 8 8.69
2015-09-30 2317 49123446 12721 2147483647 83.90 85.60 83.60 85.60 1.30 1.54% 85.40 1 85.60 126 8.82
2015-10-01 2317 27903815 11699 2147483647 84.90 86.00 84.70 85.90 0.30 0.35% 85.80 23 85.90 515 8.86
2015-10-02 2317 23535372 9129 2021793242 86.20 86.30 85.10 85.70 0.20 -0.23% 85.70 49 85.80 122 8.84
2015-10-05 2317 21821642 8816 1871427412 86.20 86.20 84.90 86.00 0.30 0.35% 85.90 20 86.00 704 8.87
2015-10-06 2317 25192013 9852 2147483647 86.50 86.90 86.10 86.40 0.40 0.47% 86.30 32 86.40 211 8.91
2015-10-07 2317 27500089 10749 2147483647 86.20 86.90 86.00 86.90 0.50 0.58% 86.80 96 86.90 436 8.96
2015-10-08 2317 21720497 8229 1885962339 87.40 87.50 86.40 86.70 0.20 -0.23% 86.60 26 86.70 544 8.94
2015-10-12 2317 46199571 17972 2147483647 87.80 88.50 87.60 88.10 1.40 1.61% 88.10 63 88.20 283 9.08
2015-10-13 2317 29718357 11739 2147483647 88.20 88.30 87.00 87.50 0.60 -0.68% 87.40 57 87.50 376 9.02
2015-10-14 2317 30642535 16384 2147483647 87.50 87.50 86.00 86.10 1.40 -1.6% 86.10 17 86.20 72 8.88
2015-10-15 2317 41667161 15118 2147483647 87.30 88.00 86.70 86.70 0.60 0.7% 86.70 55 86.80 14 8.94
2015-10-16 2317 23105919 9568 2022519327 87.60 87.80 87.20 87.80 1.10 1.27% 87.70 24 87.80 375 9.05
2015-10-19 2317 26008511 9885 2147483647 88.20 88.20 86.90 87.70 0.10 -0.11% 87.60 1 87.70 39 9.04
2015-10-20 2317 21951718 6958 1915072574 87.90 88.00 86.90 87.10 0.60 -0.68% 87.10 23 87.20 734 8.98
2015-10-21 2317 18577477 8581 1611727259 87.50 87.80 86.30 86.40 0.70 -0.8% 86.40 718 86.50 254 8.91
2015-10-22 2317 23161530 9285 1996815157 86.20 86.60 85.90 86.60 0.20 0.23% 86.50 17 86.60 186 8.93
2015-10-23 2317 26950209 12222 2147483647 87.80 87.80 87.00 87.40 0.80 0.92% 87.30 45 87.40 637 9.01
2015-10-26 2317 36416731 16348 2147483647 88.60 88.70 88.20 88.70 1.30 1.49% 88.60 84 88.70 7 9.14
2015-10-27 2317 36848013 12211 2147483647 89.00 89.00 87.50 88.60 0.10 -0.11% 88.50 44 88.60 567 9.13
2015-10-28 2317 20203941 9525 1774946308 88.30 88.50 87.50 88.00 0.60 -0.68% 87.80 54 88.00 612 9.07
2015-10-29 2317 29809501 11766 2147483647 88.00 88.30 86.60 86.80 1.20 -1.36% 86.70 973 86.80 143 8.95
2015-10-30 2317 25674963 9787 2147483647 87.00 87.40 86.00 86.60 0.20 -0.23% 86.60 294 86.70 7 8.93
2015-11-02 2317 16294994 6960 1416776084 87.20 87.40 86.20 87.40 0.80 0.92% 87.20 2 87.40 344 9.01
2015-11-03 2317 25996506 13545 2147483647 87.60 88.00 86.80 87.80 0.40 0.46% 87.70 4 87.80 160 9.05
2015-11-04 2317 42234301 19101 2147483647 88.20 89.00 87.80 88.70 0.90 1.03% 88.60 59 88.70 364 9.14
2015-11-05 2317 20265895 13262 1790940919 88.70 88.70 88.20 88.20 0.50 -0.56% 88.20 75 88.30 519 9.09
2015-11-06 2317 36227081 15412 2147483647 87.90 88.50 86.50 86.60 1.60 -1.81% 86.60 1241 86.80 2 8.93
2015-11-09 2317 22494042 11781 1938429559 86.50 86.90 85.80 86.00 0.60 -0.69% 86.00 253 86.10 282 8.87
2015-11-10 2317 39128428 18400 2147483647 85.10 85.40 84.50 84.50 1.50 -1.74% 84.50 818 84.60 123 8.71
2015-11-11 2317 47016010 20716 2147483647 84.00 85.00 83.00 83.40 1.10 -1.3% 83.40 51 83.50 663 8.60
2015-11-12 2317 22272337 10651 1864353620 83.50 84.30 83.40 83.90 0.50 0.6% 83.80 131 83.90 100 8.65
2015-11-13 2317 27333176 11334 2147483647 83.50 84.70 83.20 83.60 0.30 -0.36% 83.50 645 83.60 39 8.62
2015-11-16 2317 35694405 15014 2147483647 82.70 83.50 82.60 82.80 0.80 -0.96% 82.80 107 82.90 90 8.79
2015-11-17 2317 37553065 18056 2147483647 84.50 85.40 84.20 85.00 2.20 2.66% 85.00 394 85.10 12 9.02
2015-11-18 2317 26482727 12023 2147483647 85.50 85.50 84.20 84.80 0.20 -0.24% 84.60 27 84.80 300 9.00
2015-11-19 2317 18369447 9477 1564077333 85.50 85.60 84.60 85.50 0.70 0.83% 85.30 104 85.50 648 9.08
2015-11-20 2317 26810518 11731 2147483647 86.30 86.30 85.60 86.00 0.50 0.58% 85.90 176 86.00 202 9.13
2015-11-23 2317 17479587 7144 1497502967 86.10 86.30 85.20 85.50 0.50 -0.58% 85.50 52 85.60 117 9.08
2015-11-24 2317 29887332 9592 2147483647 81.40 81.70 80.90 84.30 1.20 -1.4% 81.20 389 81.30 140 8.62
2015-11-25 2317 17383169 9261 1459511967 84.00 84.60 83.70 84.30 0.00 0% 84.20 18 84.30 13 8.95
2015-11-26 2317 18798540 8419 1604888039 85.00 86.00 84.80 85.40 1.10 1.3% 85.30 39 85.40 10 9.07
2015-11-27 2317 14448433 5479 1224717105 85.10 85.40 84.30 85.00 0.40 -0.47% 84.90 2 85.00 663 9.02
2015-11-30 2317 71528936 16422 2147483647 83.30 84.80 83.00 84.00 1.00 -1.18% 84.00 3254 84.10 145 8.92
2015-12-01 2317 38201571 13875 2147483647 85.10 86.00 84.50 86.00 2.00 2.38% 85.80 2 86.00 2886 9.13
2015-12-02 2317 20895883 9530 1788756127 86.10 86.20 85.10 85.70 0.30 -0.35% 85.60 3 85.70 529 9.10
2015-12-03 2317 14450070 7620 1226437450 84.60 85.30 84.60 84.70 1.00 -1.17% 84.70 338 84.80 80 8.99
2015-12-04 2317 20520063 8460 1725826810 84.20 84.40 83.80 84.20 0.50 -0.59% 84.20 126 84.30 65 8.94
2015-12-07 2317 19528912 8446 1662521802 84.60 85.80 84.60 84.70 0.50 0.59% 84.70 628 84.80 10 8.99
2015-12-08 2317 24909273 9893 2094142510 84.90 84.90 83.90 83.90 0.80 -0.94% 83.90 203 84.00 43 8.91
2015-12-09 2317 20179456 8699 1685331013 83.90 84.30 83.20 83.30 0.60 -0.72% 83.30 770 83.40 610 8.84
2015-12-10 2317 29670293 12323 2147483647 83.00 83.30 82.50 82.90 0.40 -0.48% 82.90 104 83.00 92 8.80
2015-12-11 2317 37343349 12488 2147483647 83.90 84.00 82.80 83.10 0.20 0.24% 83.00 65 83.10 82 8.82
2015-12-14 2317 41451457 18929 2147483647 81.00 81.30 80.20 80.80 2.30 -2.77% 80.70 597 80.80 299 8.58
2015-12-15 2317 51309424 23177 2147483647 80.90 81.30 79.60 80.00 0.80 -0.99% 79.90 210 80.00 1 8.49
2015-12-16 2317 30970728 14228 2147483647 81.50 81.50 79.80 80.20 0.20 0.25% 80.10 237 80.20 108 8.51
2015-12-17 2317 27078038 12418 2147483647 80.50 82.40 80.20 82.40 2.20 2.74% 82.30 2 82.40 704 8.75
2015-12-18 2317 29887332 9592 2147483647 81.40 81.70 80.90 81.20 1.20 -1.46% 81.20 389 81.30 140 8.62
2015-12-21 2317 17792188 7334 1441538823 80.50 82.00 80.30 81.40 0.20 0.25% 81.40 43 81.50 41 8.64
2015-12-22 2317 18412580 8015 1488918285 81.40 81.70 80.50 80.70 0.70 -0.86% 80.70 49 80.80 132 8.57
2015-12-23 2317 18028243 7304 1466742122 81.00 81.70 80.80 81.30 0.60 0.74% 81.30 40 81.40 118 8.63
2015-12-24 2317 11630742 5579 949895215 81.70 81.90 81.40 81.60 0.30 0.37% 81.50 15 81.60 141 8.66
2015-12-25 2317 7989881 4063 650326356 81.50 81.80 81.10 81.60 0.00 0% 81.60 115 81.70 98 8.66
2015-12-28 2317 12508611 5826 1017461666 81.50 81.80 81.00 81.00 0.60 -0.74% 81.00 1234 81.10 58 8.60
2015-12-29 2317 18037137 6638 1457934197 81.00 81.20 80.60 80.70 0.30 -0.37% 80.70 810 80.80 8 8.57
2015-12-30 2317 14245596 5427 1152238876 81.10 81.20 80.60 80.90 0.20 0.25% 80.80 947 80.90 56 8.59
2015-12-31 2317 13764229 4554 1112123549 80.90 81.20 80.40 80.80 0.10 -0.12% 80.70 172 80.80 115 8.58