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　　　79.00
0
0%		79.10
0.1
0.13%		79.00
-0.1
-0.13%		78.30
-0.7
-0.89%		78.00
-0.3
-0.38%		 　75.40
-2.6
-3.33%		76.30
0.9
1.19%		76.60
0.3
0.39%		76.00
-0.6
-0.78%		75.30
-0.7
-0.92%		 　74.90
-0.4
-0.53%		75.30
0.4
0.53%		73.10
-2.2
-2.92%		72.70
-0.4
-0.55%		74.80
2.1
2.89%		 　76.00
1.2
1.6%		75.50
-0.5
-0.66%		75.30
-0.2
-0.26%		75.10
-0.2
-0.27%		77.80
2.7
3.6%		78.20
0.4
0.51%		 76.26
2 月　78.40
0.2
0.26%		76.60
-1.8
-2.3%		 　　　　　　　　　　74.70
-1.9
-2.48%		76.60
1.9
2.54%		76.70
0.1
0.13%		77.70
1
1.3%		76.70
-1
-1.29%		 　76.70
0
0%		77.00
0.3
0.39%		76.50
-0.5
-0.65%		78.50
2
2.61%		78.00
-0.5
-0.64%		 77.05
3 月77.70
-0.3
-0.38%		79.50
1.8
2.32%		80.50
1
1.26%		82.90
2.4
2.98%		 　81.60
-1.3
-1.57%		83.00
1.4
1.72%		82.80
-0.2
-0.24%		83.00
0.2
0.24%		83.20
0.2
0.24%		 　84.00
0.8
0.96%		82.30
-1.7
-2.02%		83.00
0.7
0.85%		82.50
-0.5
-0.6%		84.00
1.5
1.82%		 　84.50
0.5
0.6%		84.30
-0.2
-0.24%		84.20
-0.1
-0.12%		84.50
0.3
0.36%		83.80
-0.7
-0.83%		 　84.50
0.7
0.84%		83.70
-0.8
-0.95%		 84.80
1.1
1.31%		83.1
4 月83.00
-1.8
-2.12%		 　　　81.20
-1.8
-2.17%		81.50
0.3
0.37%		81.90
0.4
0.49%		 　81.20
-0.7
-0.85%		82.00
0.8
0.99%		83.70
1.7
2.07%		82.40
-1.3
-1.55%		82.90
0.5
0.61%		 　82.60
-0.3
-0.36%		81.50
-1.1
-1.33%		79.20
-2.3
-2.82%		80.30
1.1
1.39%		81.00
0.7
0.87%		 　80.30
-0.7
-0.86%		80.20
-0.1
-0.12%		79.50
-0.7
-0.87%		78.60
-0.9
-1.13%		77.10
-1.5
-1.91%		 80.66
5 月　　75.60
-1.5
-1.95%		75.70
0.1
0.13%		75.40
-0.3
-0.4%		73.80
-1.6
-2.12%		 　72.60
-1.2
-1.63%		74.80
2.2
3.03%		74.00
-0.8
-1.07%		73.30
-0.7
-0.95%		74.40
1.1
1.5%		 　74.00
-0.4
-0.54%		74.30
0.3
0.41%		74.40
0.1
0.13%		74.20
-0.2
-0.27%		74.00
-0.2
-0.27%		 　77.40
3.4
4.59%		76.40
-1
-1.29%		78.40
2
2.62%		78.10
-0.3
-0.38%		78.40
0.3
0.38%		 　79.50
1.1
1.4%		80.10
0.6
0.75%		75.69
6 月80.60
0.5
0.62%		79.30
-1.3
-1.61%		80.00
0.7
0.88%		80.20
0.2
0.25%		 80.20
0
0%		81.10
0.9
1.12%		81.30
0.2
0.25%		 　　　78.60
-2.7
-3.32%		79.90
1.3
1.65%		80.20
0.3
0.38%		78.80
-1.4
-1.75%		79.30
0.5
0.63%		 　80.50
1.2
1.51%		80.70
0.2
0.25%		81.50
0.8
0.99%		82.90
1.4
1.72%		81.50
-1.4
-1.69%		 　82.00
0.5
0.61%		82.50
0.5
0.61%		82.50
0
0%		82.50
0
0%		 80.77
7 月82.70
0.2
0.24%		 　83.30
0.6
0.73%		 81.50
-1.8
-2.16%		82.10
0.6
0.74%		 　　82.50
0.4
0.49%		83.30
0.8
0.97%		83.50
0.2
0.24%		83.50
0
0%		84.50
1
1.2%		 　86.00
1.5
1.78%		86.20
0.2
0.23%		86.00
-0.2
-0.23%		87.40
1.4
1.63%		87.60
0.2
0.23%		 　87.60
0
0%		87.80
0.2
0.23%		89.00
1.2
1.37%		89.00
0
0%		87.90
-1.1
-1.24%		 85.38
8 月88.80
0.9
1.02%		88.50
-0.3
-0.34%		87.50
-1
-1.13%		88.00
0.5
0.57%		88.40
0.4
0.45%		 　90.00
1.6
1.81%		89.90
-0.1
-0.11%		90.00
0.1
0.11%		89.50
-0.5
-0.56%		86.20
-3.3
-3.69%		 　87.20
1
1.16%		86.20
-1
-1.15%		85.00
-1.2
-1.39%		85.70
0.7
0.82%		85.30
-0.4
-0.47%		 　85.40
0.1
0.12%		85.80
0.4
0.47%		86.70
0.9
1.05%		88.50
1.8
2.08%		88.50
0
0%		 　89.30
0.8
0.9%		89.00
-0.3
-0.34%		88.00
-1
-1.12%		87.75
9 月87.40
-0.6
-0.68%		77.20
-10.2
-11.67%		 　78.20
1
1.3%		79.80
1.6
2.05%		79.50
-0.3
-0.38%		78.50
-1
-1.26%		77.70
-0.8
-1.02%		78.00
0.3
0.39%		 77.50
-0.5
-0.64%		77.20
-0.3
-0.39%		77.40
0.2
0.26%		 　　　80.40
3
3.88%		80.20
-0.2
-0.25%		80.00
-0.2
-0.25%		79.60
-0.4
-0.5%		79.80
0.2
0.25%		 　78.90
-0.9
-1.13%		 　79.80
0.9
1.14%		79.00
-0.8
-1%		 79.2
10 月　　79.20
0.2
0.25%		79.50
0.3
0.38%		79.60
0.1
0.13%		80.20
0.6
0.75%		80.00
-0.2
-0.25%		 　　81.10
1.1
1.38%		81.60
0.5
0.62%		81.80
0.2
0.25%		81.20
-0.6
-0.73%		 　81.90
0.7
0.86%		82.10
0.2
0.24%		82.40
0.3
0.37%		83.50
1.1
1.33%		84.30
0.8
0.96%		 　84.20
-0.1
-0.12%		85.70
1.5
1.78%		85.60
-0.1
-0.12%		85.40
-0.2
-0.23%		84.80
-0.6
-0.7%		 85.30
0.5
0.59%		82.69
11 月84.60
-0.7
-0.82%		82.60
-2
-2.36%		81.70
-0.9
-1.09%		82.00
0.3
0.37%		 　83.50
1.5
1.83%		83.00
-0.5
-0.6%		80.40
-2.6
-3.13%		81.50
1.1
1.37%		79.00
-2.5
-3.07%		 　79.00
0
0%		79.00
0
0%		79.00
0
0%		80.60
1.6
2.03%		80.90
0.3
0.37%		 　80.90
0
0%		81.20
0.3
0.37%		82.00
0.8
0.99%		81.10
-0.9
-1.1%		80.50
-0.6
-0.74%		 　81.30
0.8
0.99%		82.00
0.7
0.86%		82.00
0
0%		 81.29
12 月82.40
0.4
0.49%		81.70
-0.7
-0.85%		 　81.30
-0.4
-0.49%		82.30
1
1.23%		83.10
0.8
0.97%		84.80
1.7
2.05%		85.00
0.2
0.24%		 　83.40
-1.6
-1.88%		84.40
1
1.2%		83.70
-0.7
-0.83%		84.20
0.5
0.6%		83.60
-0.6
-0.71%		 　82.80
-0.8
-0.96%		83.70
0.9
1.09%		83.30
-0.4
-0.48%		82.80
-0.5
-0.6%		82.70
-0.1
-0.12%		 　83.30
0.6
0.73%		83.50
0.2
0.24%		84.00
0.5
0.6%		83.60
-0.4
-0.48%		84.20
0.6
0.72%		　83.25

說明:最高漲幅:4.59%最低跌幅:-11.67% 最高價:90.00最低價:72.60平均價:81.25,灰色底表示週末,漲157天(130.8)元,跌127天(-120.3)元,平盤19天
5%=2,4%=3,3%=6,2%=23,1%=74,0%=68,-0%=1,-1%=1,-2%=8,-3%=25,-4%=39,-5%=53,

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
2016-01-04 2317 35223237 16770 2147483647 81.20 81.20 78.60 79.00 1.80 0% 79.00 1934 79.10 4 8.39
2016-01-05 2317 30125219 14528 2147483647 79.00 80.30 78.80 79.10 0.10 0.13% 79.10 71 79.20 4 8.40
2016-01-06 2317 42557972 18197 2147483647 78.30 79.10 77.30 79.00 0.10 -0.13% 78.90 15 79.00 126 8.39
2016-01-07 2317 40523284 19184 2147483647 77.50 78.50 77.00 78.30 0.70 -0.89% 78.20 15 78.30 372 8.31
2016-01-08 2317 27621439 11120 2147483647 77.20 78.30 77.20 78.00 0.30 -0.38% 78.00 1402 78.10 146 8.28
2016-01-11 2317 52037798 21521 2147483647 77.10 77.20 75.30 75.40 2.60 -3.33% 75.40 1258 75.50 15 8.00
2016-01-12 2317 31183903 12094 2147483647 76.00 76.50 75.40 76.30 0.90 1.19% 76.10 1 76.30 47 8.10
2016-01-13 2317 22765911 10691 1746518147 77.00 77.30 76.30 76.60 0.30 0.39% 76.50 282 76.60 489 8.13
2016-01-14 2317 23289710 10649 1754900905 75.30 76.00 74.60 76.00 0.60 -0.78% 75.80 17 76.00 107 8.07
2016-01-15 2317 39925385 17573 2147483647 76.30 76.60 74.30 75.30 0.70 -0.92% 75.20 10 75.30 504 7.99
2016-01-18 2317 26696429 12714 1986068436 73.30 75.30 73.10 74.90 0.40 -0.53% 74.80 409 74.90 114 7.95
2016-01-19 2317 21056220 9492 1583829584 75.50 75.70 74.70 75.30 0.40 0.53% 75.20 313 75.30 79 7.99
2016-01-20 2317 38245743 17447 2147483647 74.90 74.90 73.10 73.10 2.20 -2.92% 73.10 202 73.20 30 7.76
2016-01-21 2317 31464728 12270 2147483647 73.30 74.10 72.70 72.70 0.40 -0.55% 72.70 1221 72.80 13 7.72
2016-01-22 2317 33147265 13520 2147483647 73.50 74.80 73.40 74.80 2.10 2.89% 74.70 1 74.80 932 7.94
2016-01-25 2317 27076870 11469 2057032785 76.20 76.20 75.50 76.00 1.20 1.6% 76.00 475 76.10 142 8.07
2016-01-26 2317 16786673 7579 1265015391 75.30 75.80 75.00 75.50 0.50 -0.66% 75.40 261 75.50 127 8.01
2016-01-27 2317 18326129 7241 1382569696 76.00 76.00 75.10 75.30 0.20 -0.26% 75.20 33 75.30 131 7.99
2016-01-28 2317 29878020 10717 2147483647 73.70 75.40 73.70 75.10 0.20 -0.27% 75.10 159 75.20 245 7.97
2016-01-29 2317 47980886 17725 2147483647 74.50 77.80 74.50 77.80 2.70 3.6% 77.70 13 77.80 485 8.26
2016-01-30 2317 12962678 6619 1016178365 78.10 78.70 78.10 78.20 0.40 0.51% 78.20 109 78.30 5 8.30
2016-02-02 2317 20296804 8980 1602270378 79.80 79.90 78.40 78.40 1.10 0.26% 78.40 47 78.50 12 8.32
2016-02-03 2317 37096455 14846 2147483647 78.00 78.10 76.30 76.60 1.80 -2.3% 76.60 1089 76.70 1 8.13
2016-02-15 2317 62766696 20856 2147483647 73.90 75.50 73.80 74.70 1.90 -2.48% 74.70 682 74.80 125 7.93
2016-02-16 2317 31952108 12693 2147483647 74.80 77.00 74.80 76.60 1.90 2.54% 76.60 134 76.70 65 8.13
2016-02-17 2317 30568970 11897 2147483647 77.00 77.00 75.60 76.70 0.10 0.13% 76.60 172 76.70 209 8.14
2016-02-18 2317 37357500 11124 2147483647 77.00 77.80 76.80 77.70 1.00 1.3% 77.60 26 77.70 208 8.25
2016-02-19 2317 26453471 10326 2031965637 77.70 77.70 76.20 76.70 1.00 -1.29% 76.60 107 76.70 12 8.14
2016-02-22 2317 19170876 9178 1475401352 76.20 77.70 76.10 76.70 0.00 0% 76.70 40 76.80 23 8.14
2016-02-23 2317 12491217 6326 960989945 76.60 77.20 76.60 77.00 0.30 0.39% 77.00 77 77.10 6 8.17
2016-02-24 2317 21319849 10774 1639110073 77.00 78.00 76.20 76.50 0.50 -0.65% 76.40 370 76.50 393 8.12
2016-02-25 2317 57174826 28586 2147483647 76.50 80.00 76.30 78.50 2.00 2.61% 78.50 266 78.60 92 8.33
2016-02-26 2317 40829071 16485 2147483647 77.50 78.00 76.50 78.00 0.50 -0.64% 77.90 6 78.00 1425 8.28
2016-03-01 2317 33626757 12871 2147483647 76.80 77.90 76.80 77.70 0.30 -0.38% 77.60 14 77.80 808 8.25
2016-03-02 2317 37017482 15917 2147483647 78.70 79.50 78.20 79.50 1.80 2.32% 79.40 86 79.50 623 8.44
2016-03-03 2317 47911415 20145 2147483647 80.50 80.50 79.50 80.50 1.00 1.26% 80.40 200 80.50 1834 8.55
2016-03-04 2317 64064567 27940 2147483647 81.00 83.00 80.50 82.90 2.40 2.98% 82.80 74 82.90 573 8.80
2016-03-07 2317 41415199 17870 2147483647 83.10 83.80 81.50 81.60 1.30 -1.57% 81.60 136 81.70 65 8.66
2016-03-08 2317 35495757 15314 2147483647 81.60 83.00 81.10 83.00 1.40 1.72% 82.90 326 83.00 548 8.81
2016-03-09 2317 22545828 9325 1861757709 82.70 83.30 82.20 82.80 0.20 -0.24% 82.70 27 82.80 127 8.79
2016-03-10 2317 22369892 9615 1859499046 83.30 83.50 82.80 83.00 0.20 0.24% 82.90 395 83.00 591 8.81
2016-03-11 2317 21411465 8430 1775875095 83.00 83.20 82.30 83.20 0.20 0.24% 83.10 22 83.20 669 8.83
2016-03-14 2317 25702309 11355 2147483647 83.80 84.00 83.40 84.00 0.80 0.96% 83.90 204 84.00 1925 8.92
2016-03-15 2317 34133063 14432 2147483647 84.00 84.20 82.00 82.30 1.70 -2.02% 82.20 75 82.30 205 8.74
2016-03-16 2317 26268551 10950 2147483647 82.60 84.00 82.60 83.00 0.70 0.85% 83.00 215 83.10 1 8.81
2016-03-17 2317 25510531 10505 2127337546 83.90 84.10 82.50 82.50 0.50 -0.6% 82.50 1260 82.60 12 8.76
2016-03-18 2317 61108150 15464 2147483647 83.00 84.00 82.90 84.00 1.50 1.82% 83.90 105 84.00 3324 8.92
2016-03-21 2317 26058738 10890 2147483647 84.40 84.60 83.50 84.50 0.50 0.6% 84.40 154 84.50 261 8.97
2016-03-22 2317 23500975 7129 1973276015 84.50 84.50 83.50 84.30 0.20 -0.24% 84.20 76 84.30 585 8.95
2016-03-23 2317 21765794 6753 1829663476 84.00 84.50 83.60 84.20 0.10 -0.12% 84.10 39 84.20 1920 8.94
2016-03-24 2317 22310548 8787 1878607519 84.10 84.90 83.50 84.50 0.30 0.36% 84.40 10 84.50 2396 8.97
2016-03-25 2317 9545967 4658 802554299 84.80 84.80 83.80 83.80 0.70 -0.83% 83.70 330 83.80 42 8.90
2016-03-28 2317 25892636 10311 2147483647 84.70 85.00 84.30 84.50 0.70 0.84% 84.50 225 84.60 317 8.97
2016-03-29 2317 25066364 10466 2105335416 85.00 85.00 83.20 83.70 0.80 -0.95% 83.70 333 83.80 397 8.89
2016-03-31 2317 82367366 29575 2147483647 86.10 86.80 84.00 84.80 0.00 1.31% 84.70 2 84.80 1408 9.03
2016-04-01 2317 32984173 13665 2147483647 84.10 84.60 83.00 83.00 1.80 -2.12% 83.00 1404 83.10 49 8.84
2016-04-06 2317 42845227 17634 2147483647 83.20 83.20 81.20 81.20 1.80 -2.17% 81.20 157 81.30 71 8.65
2016-04-07 2317 27719716 11752 2147483647 81.00 81.90 80.30 81.50 0.30 0.37% 81.40 1 81.50 48 8.68
2016-04-08 2317 19158544 6839 1560952644 81.10 81.90 80.90 81.90 0.40 0.49% 81.80 1 81.90 10 8.72
2016-04-11 2317 11172615 5228 908969169 81.80 81.90 80.70 81.20 0.70 -0.85% 81.20 207 81.30 1 8.65
2016-04-12 2317 15336442 8689 1257932644 81.80 82.60 81.20 82.00 0.80 0.99% 81.90 35 82.00 21 8.73
2016-04-13 2317 34118996 12866 2147483647 82.30 83.80 82.30 83.70 1.70 2.07% 83.60 347 83.70 146 8.91
2016-04-14 2317 23561652 9315 1952127136 83.00 83.80 82.40 82.40 1.30 -1.55% 82.40 486 82.50 17 8.78
2016-04-15 2317 18495433 7862 1528138072 82.20 83.20 81.70 82.90 0.50 0.61% 82.80 3 82.90 89 8.83
2016-04-18 2317 14088317 6180 1167142576 83.20 83.20 82.50 82.60 0.30 -0.36% 82.50 296 82.60 115 8.80
2016-04-19 2317 18744362 8284 1537015121 82.80 83.30 81.20 81.50 1.10 -1.33% 81.50 1210 81.60 1 8.68
2016-04-20 2317 51459224 24792 2147483647 81.10 82.40 79.20 79.20 2.30 -2.82% 79.20 433 79.30 193 8.43
2016-04-21 2317 20871346 10099 1671359076 79.80 80.50 79.50 80.30 1.10 1.39% 80.20 118 80.30 339 8.55
2016-04-22 2317 17410609 7229 1407072129 81.10 81.10 80.30 81.00 0.70 0.87% 80.90 17 81.00 1108 8.63
2016-04-25 2317 14003524 5789 1128851414 81.10 81.40 80.20 80.30 0.70 -0.86% 80.20 212 80.30 64 8.55
2016-04-26 2317 18296084 6294 1473987563 80.00 81.20 80.00 80.20 0.10 -0.12% 80.20 334 80.30 2 8.54
2016-04-27 2317 25054153 8560 1996661601 79.90 80.20 79.30 79.50 0.70 -0.87% 79.40 625 79.50 2209 8.47
2016-04-28 2317 30085745 11396 2147483647 80.00 80.20 78.60 78.60 0.90 -1.13% 78.60 827 78.70 131 8.37
2016-04-29 2317 38516302 16551 2147483647 77.10 77.70 77.10 77.10 1.50 -1.91% 77.10 523 77.20 145 8.21
2016-05-03 2317 31440331 15383 2147483647 77.00 77.10 75.60 75.60 1.50 -1.95% 75.60 1459 75.70 64 8.05
2016-05-04 2317 33607879 15249 2147483647 75.60 76.40 74.90 75.70 0.10 0.13% 75.60 16 75.70 601 8.06
2016-05-05 2317 24899964 10543 1877594635 75.70 76.10 75.00 75.40 0.30 -0.4% 75.40 2447 75.50 1 8.03
2016-05-06 2317 46281315 19248 2147483647 75.40 75.50 73.60 73.80 1.60 -2.12% 73.80 67 73.90 618 7.86
2016-05-09 2317 38311047 17832 2147483647 74.00 74.20 72.50 72.60 1.20 -1.63% 72.60 694 72.70 88 7.73
2016-05-10 2317 29746734 13395 2147483647 72.60 74.80 72.50 74.80 2.20 3.03% 74.70 15 74.80 489 7.97
2016-05-11 2317 27889767 11971 2067590923 74.80 75.50 73.40 74.00 0.80 -1.07% 74.00 686 74.10 233 7.88
2016-05-12 2317 26316063 9697 1930895356 73.90 74.10 73.00 73.30 0.70 -0.95% 73.30 2396 73.40 53 7.81
2016-05-13 2317 63339780 27592 2147483647 75.00 75.40 73.50 74.40 1.10 1.5% 74.30 59 74.40 555 7.92
2016-05-16 2317 26475300 13009 1959623182 74.10 74.40 73.50 74.00 0.40 -0.54% 74.00 1753 74.10 478 8.03
2016-05-17 2317 29030680 11869 2147483647 74.20 74.70 74.00 74.30 0.30 0.41% 74.30 102 74.40 23 8.07
2016-05-18 2317 28906865 10524 2142547277 74.30 74.50 73.50 74.40 0.10 0.13% 74.30 290 74.40 208 8.08
2016-05-19 2317 25348906 9898 1879143796 74.40 74.70 73.80 74.20 0.20 -0.27% 74.10 576 74.20 48 8.06
2016-05-20 2317 24261731 8448 1802007602 74.30 74.80 74.00 74.00 0.20 -0.27% 74.00 3743 74.10 16 8.03
2016-05-23 2317 52975328 21593 2147483647 74.40 77.70 74.20 77.40 3.40 4.59% 77.40 79 77.50 1111 8.40
2016-05-24 2317 26754761 13366 2053542542 77.30 77.40 76.40 76.40 1.00 -1.29% 76.40 85 76.50 4 8.30
2016-05-25 2317 46903474 20032 2147483647 77.50 79.70 77.40 78.40 2.00 2.62% 78.30 80 78.40 209 8.51
2016-05-26 2317 18307909 8594 1433864127 78.50 79.00 78.00 78.10 0.30 -0.38% 78.10 283 78.20 20 8.48
2016-05-27 2317 20091932 8528 1575252705 78.60 78.90 78.10 78.40 0.30 0.38% 78.30 204 78.40 377 8.51
2016-05-30 2317 25266400 11798 2003392511 79.00 79.90 78.50 79.50 1.10 1.4% 79.50 106 79.60 25 8.63
2016-05-31 2317 66579085 11613 2147483647 79.50 80.10 79.10 80.10 0.60 0.75% 80.00 2306 80.10 171 8.70
2016-06-01 2317 28491260 13259 2147483647 79.60 81.00 79.60 80.60 0.50 0.62% 80.60 245 80.70 503 8.75
2016-06-02 2317 29009876 11505 2147483647 80.70 80.80 79.20 79.30 1.30 -1.61% 79.30 213 79.40 27 8.61
2016-06-03 2317 17414792 7527 1391439460 79.50 80.20 79.50 80.00 0.70 0.88% 80.00 10 80.10 591 8.69
2016-06-04 2317 5532986 3447 443138306 79.90 80.30 79.70 80.20 0.20 0.25% 80.20 25 80.30 212 8.71
2016-06-06 2317 21625003 9765 1738847529 79.80 81.40 79.60 80.20 0.00 0% 80.20 144 80.30 15 8.71
2016-06-07 2317 31493323 11809 2147483647 80.80 81.20 80.60 81.10 0.90 1.12% 81.10 101 81.20 1550 8.81
2016-06-08 2317 37351639 15060 2147483647 81.50 82.00 81.10 81.30 0.20 0.25% 81.30 26 81.40 1045 8.83
2016-06-13 2317 48285489 20366 2147483647 79.90 80.00 78.60 78.60 2.70 -3.32% 78.60 365 78.70 44 8.53
2016-06-14 2317 26410813 10761 2095778325 78.00 79.90 78.00 79.90 1.30 1.65% 79.80 340 79.90 646 8.68
2016-06-15 2317 21566955 8973 1724184457 79.30 80.30 79.20 80.20 0.30 0.38% 80.10 239 80.20 661 8.71
2016-06-16 2317 28763098 10720 2147483647 79.50 79.60 78.60 78.80 1.40 -1.75% 78.80 560 78.90 294 8.56
2016-06-17 2317 33517439 10665 2147483647 79.20 80.10 79.00 79.30 0.50 0.63% 79.20 20 79.30 53 8.61
2016-06-20 2317 25729544 10938 2069313707 80.40 80.80 80.10 80.50 1.20 1.51% 80.40 366 80.50 161 8.74
2016-06-21 2317 24933754 9037 2010220811 80.30 81.00 80.10 80.70 0.20 0.25% 80.60 256 80.70 1776 8.76
2016-06-22 2317 27195855 12309 2147483647 80.70 81.50 80.70 81.50 0.80 0.99% 81.40 25 81.50 1957 8.85
2016-06-23 2317 49044179 22574 2147483647 82.00 83.00 82.00 82.90 1.40 1.72% 82.90 204 83.00 4464 9.00
2016-06-24 2317 64170772 27147 2147483647 83.20 83.20 80.60 81.50 1.40 -1.69% 81.40 5 81.50 197 8.85
2016-06-27 2317 20747307 9536 1693251174 81.00 82.10 80.80 82.00 0.50 0.61% 81.90 122 82.00 1029 8.90
2016-06-28 2317 26680486 12311 2147483647 81.20 82.50 80.80 82.50 0.50 0.61% 82.40 349 82.50 1008 8.96
2016-06-29 2317 20873510 9097 1721836009 82.00 82.90 82.00 82.50 0.00 0% 82.40 34 82.50 1904 8.96
2016-06-30 2317 27817765 9310 2147483647 82.70 82.90 82.20 82.50 0.00 0% 82.40 76 82.50 1311 8.96
2016-07-01 2317 25594003 10582 2124301204 82.50 83.40 82.50 82.70 0.20 0.24% 82.70 109 82.80 365 8.98
2016-07-04 2317 25249085 9239 2103320923 83.30 83.50 83.00 83.30 0.60 0.73% 83.20 313 83.30 939 9.04
2016-07-06 2317 26713814 13324 2147483647 82.50 82.50 81.50 81.50 1.50 -2.16% 81.50 2293 81.60 96 8.85
2016-07-07 2317 16964851 7524 1392004645 82.00 82.30 81.70 82.10 0.60 0.74% 82.10 376 82.20 1175 8.91
2016-07-11 2317 33141165 12213 2147483647 82.20 83.00 82.20 82.50 0.40 0.49% 82.50 118 82.60 1306 8.96
2016-07-12 2317 32630740 12270 2147483647 82.60 83.50 82.60 83.30 0.80 0.97% 83.20 73 83.30 1086 9.04
2016-07-13 2317 30235188 13025 2147483647 83.90 83.90 83.00 83.50 0.20 0.24% 83.40 120 83.50 1982 9.07
2016-07-14 2317 19334919 8638 1612947255 83.50 83.60 83.00 83.50 0.00 0% 83.40 98 83.50 1531 9.07
2016-07-15 2317 34163621 16344 2147483647 83.70 84.80 83.70 84.50 1.00 1.2% 84.40 346 84.50 3398 9.17
2016-07-18 2317 42513816 18173 2147483647 85.40 86.00 85.00 86.00 1.50 1.78% 85.90 309 86.00 2415 9.34
2016-07-19 2317 34955345 13629 2147483647 86.40 86.40 85.60 86.20 0.20 0.23% 86.10 245 86.20 1059 9.36
2016-07-20 2317 28845013 11126 2147483647 85.80 86.30 85.60 86.00 0.20 -0.23% 85.90 93 86.00 1069 9.34
2016-07-21 2317 51008107 20719 2147483647 86.30 88.00 86.20 87.40 1.40 1.63% 87.30 51 87.40 938 9.49
2016-07-22 2317 34959682 14271 2147483647 87.70 87.90 87.20 87.60 0.20 0.23% 87.50 2645 87.60 911 9.51
2016-07-25 2317 34004543 15649 2147483647 87.40 88.00 85.60 87.60 0.00 0% 87.50 5 87.60 1410 9.51
2016-07-26 2317 28924264 11482 2147483647 87.50 87.90 86.70 87.80 0.20 0.23% 87.70 78 87.80 1260 9.53
2016-07-27 2317 47025401 19313 2147483647 88.40 89.50 88.30 89.00 1.20 1.37% 88.90 53 89.00 1554 9.66
2016-07-28 2317 28783791 11689 2147483647 89.40 89.40 88.50 89.00 0.00 0% 88.90 59 89.00 1165 9.66
2016-07-29 2317 29462507 13436 2147483647 89.00 89.00 87.90 87.90 1.10 -1.24% 87.90 616 88.00 583 9.54
2016-08-01 2317 35252603 13651 2147483647 87.80 89.00 87.80 88.80 0.90 1.02% 88.70 89 88.80 709 9.64
2016-08-02 2317 17857759 8373 1583878744 88.80 89.00 88.50 88.50 0.30 -0.34% 88.50 444 88.60 3 9.61
2016-08-03 2317 28265281 11605 2147483647 87.50 88.30 87.40 87.50 1.00 -1.13% 87.50 1951 87.60 9 9.50
2016-08-04 2317 16706468 6655 1468395434 88.00 88.00 87.50 88.00 0.50 0.57% 87.90 115 88.00 5457 9.55
2016-08-05 2317 21977674 9045 1942409709 88.00 88.80 87.80 88.40 0.40 0.45% 88.30 68 88.40 814 9.60
2016-08-08 2317 38003972 15429 2147483647 89.20 90.00 89.00 90.00 1.60 1.81% 89.90 243 90.00 8365 9.77
2016-08-09 2317 27157080 9809 2147483647 90.00 90.10 89.20 89.90 0.10 -0.11% 89.80 169 89.90 137 9.76
2016-08-10 2317 21467637 9229 1929664637 89.90 90.00 89.60 90.00 0.10 0.11% 89.90 90 90.00 3208 9.77
2016-08-11 2317 32700410 12261 2147483647 89.40 89.70 88.40 89.50 0.50 -0.56% 89.40 27 89.50 381 9.72
2016-08-12 2317 120062589 50090 2147483647 86.50 87.80 86.00 86.20 3.30 -3.69% 86.10 1014 86.20 574 9.36
2016-08-15 2317 42295410 21857 2147483647 85.80 87.20 85.50 87.20 1.00 1.16% 87.20 82 87.30 322 10.02
2016-08-16 2317 35385178 15154 2147483647 87.00 87.20 86.10 86.20 1.00 -1.15% 86.20 1089 86.30 57 9.91
2016-08-17 2317 71503379 30115 2147483647 86.00 86.10 84.80 85.00 1.20 -1.39% 84.90 1294 85.00 711 9.77
2016-08-18 2317 41301784 17091 2147483647 84.90 86.00 84.50 85.70 0.70 0.82% 85.70 122 85.80 553 9.85
2016-08-19 2317 37607364 15901 2147483647 86.00 86.70 85.20 85.30 0.40 -0.47% 85.30 661 85.40 194 9.80
2016-08-22 2317 25392740 10857 2147483647 85.20 85.60 85.00 85.40 0.10 0.12% 85.30 826 85.40 359 9.82
2016-08-23 2317 32195237 12372 2147483647 85.20 85.90 85.20 85.80 0.40 0.47% 85.70 752 85.80 839 9.86
2016-08-24 2317 43804037 19155 2147483647 86.20 87.10 86.10 86.70 0.90 1.05% 86.70 660 86.80 106 9.97
2016-08-25 2317 57438373 23994 2147483647 86.90 88.50 86.90 88.50 1.80 2.08% 88.40 172 88.50 375 10.17
2016-08-26 2317 38907883 15528 2147483647 88.90 89.00 88.10 88.50 0.00 0% 88.40 1020 88.50 1016 10.17
2016-08-29 2317 63998105 23805 2147483647 89.00 89.70 88.40 89.30 0.80 0.9% 89.30 205 89.40 193 10.26
2016-08-30 2317 45965196 18053 2147483647 89.30 89.50 88.70 89.00 0.30 -0.34% 89.00 307 89.10 261 10.23
2016-08-31 2317 68836583 25682 2147483647 88.70 88.90 88.00 88.00 1.00 -1.12% 88.00 1298 88.10 532 10.11
2016-09-01 2317 103889999 37318 2147483647 87.20 87.80 86.80 87.40 0.60 -0.68% 87.40 433 87.50 2519 10.05
2016-09-02 2317 158664535 68979 2147483647 76.60 77.90 76.30 77.20 0.00 -11.67% 77.10 1481 77.20 309 8.87
2016-09-05 2317 44625629 20575 2147483647 77.90 78.40 77.60 78.20 1.00 1.3% 78.20 592 78.30 782 8.99
2016-09-06 2317 51022095 23722 2147483647 78.80 79.90 78.60 79.80 1.60 2.05% 79.80 110 79.90 1304 9.17
2016-09-07 2317 59399913 29494 2147483647 80.40 80.80 79.50 79.50 0.30 -0.38% 79.50 1817 79.60 190 9.14
2016-09-08 2317 50257398 21185 2147483647 79.60 79.70 78.50 78.50 1.00 -1.26% 78.50 4138 78.60 793 9.02
2016-09-09 2317 36760350 18781 2147483647 77.80 77.90 77.50 77.70 0.80 -1.02% 77.60 2688 77.70 99 8.93
2016-09-10 2317 23404331 12853 1811772316 76.80 78.30 76.70 78.00 0.30 0.39% 78.00 291 78.10 80 8.97
2016-09-12 2317 31237702 14641 2147483647 78.00 78.20 77.50 77.50 0.50 -0.64% 77.50 3758 77.60 303 8.91
2016-09-13 2317 37723869 16394 2147483647 78.30 78.50 76.80 77.20 0.30 -0.39% 77.20 733 77.30 102 8.87
2016-09-14 2317 43959603 14616 2147483647 77.20 78.20 77.20 77.40 0.20 0.26% 77.40 1041 77.50 45 8.90
2016-09-19 2317 76667029 31744 2147483647 79.90 80.50 79.20 80.40 3.00 3.88% 80.40 299 80.50 2456 9.24
2016-09-20 2317 41417392 18417 2147483647 80.50 80.70 80.00 80.20 0.20 -0.25% 80.20 144 80.30 494 9.22
2016-09-21 2317 29174757 15644 2147483647 79.90 80.10 79.30 80.00 0.20 -0.25% 79.90 94 80.00 483 9.20
2016-09-22 2317 31624566 16863 2147483647 80.30 80.80 79.30 79.60 0.40 -0.5% 79.60 149 79.70 283 9.15
2016-09-23 2317 30788582 12143 2147483647 79.90 80.00 79.40 79.80 0.20 0.25% 79.70 537 79.80 63 9.17
2016-09-26 2317 32605029 13903 2147483647 79.10 79.40 78.60 78.90 0.90 -1.13% 78.90 135 79.00 265 9.07
2016-09-29 2317 49890235 16087 2147483647 79.80 80.00 79.30 79.80 0.90 1.14% 79.80 222 79.90 701 9.17
2016-09-30 2317 33180637 12634 2147483647 79.20 79.50 79.00 79.00 0.80 -1% 78.90 2010 79.00 461 9.08
2016-10-03 2317 23921302 9019 1900379841 79.80 79.80 79.20 79.20 0.20 0.25% 79.20 482 79.30 163 9.10
2016-10-04 2317 19839984 8624 1570944601 79.00 79.50 78.90 79.50 0.30 0.38% 79.40 44 79.50 3382 9.14
2016-10-05 2317 14224693 6729 1131510290 79.10 79.80 79.10 79.60 0.10 0.13% 79.50 1263 79.60 177 9.15
2016-10-06 2317 24815554 12328 1988141329 80.20 80.30 80.00 80.20 0.60 0.75% 80.10 236 80.20 1581 9.22
2016-10-07 2317 15318995 7541 1228163082 80.50 80.50 80.00 80.00 0.20 -0.25% 80.00 1316 80.10 40 9.20
2016-10-11 2317 51744756 22212 2147483647 81.00 81.90 80.50 81.10 1.10 1.37% 81.00 146 81.10 233 9.32
2016-10-12 2317 38592633 17857 2147483647 81.50 81.70 80.90 81.60 0.50 0.62% 81.50 659 81.60 186 9.38
2016-10-13 2317 34881026 16735 2147483647 82.10 82.40 81.60 81.80 0.20 0.25% 81.70 605 81.80 484 9.40
2016-10-14 2317 22420059 10756 1820447522 81.60 81.70 80.70 81.20 0.60 -0.73% 81.20 36 81.30 469 9.33
2016-10-17 2317 29655889 12836 2147483647 80.80 82.00 80.40 81.90 0.70 0.86% 81.80 1187 81.90 573 9.41
2016-10-18 2317 32868087 13865 2147483647 81.90 82.20 81.60 82.10 0.20 0.24% 82.00 11 82.10 991 9.44
2016-10-19 2317 38455388 17142 2147483647 82.20 82.50 82.20 82.40 0.30 0.37% 82.30 396 82.40 462 9.47
2016-10-20 2317 40042546 19648 2147483647 82.80 83.50 82.70 83.50 1.10 1.33% 83.40 407 83.50 3685 9.60
2016-10-21 2317 65473533 21452 2147483647 84.00 85.00 83.90 84.30 0.80 0.96% 84.20 689 84.30 2927 9.69
2016-10-24 2317 31339246 12936 2147483647 84.90 85.00 84.10 84.20 0.10 -0.12% 84.10 644 84.20 87 9.68
2016-10-25 2317 49322603 22538 2147483647 84.60 85.90 84.50 85.70 1.50 1.78% 85.60 154 85.70 712 9.85
2016-10-26 2317 36417398 15532 2147483647 85.20 85.90 85.00 85.60 0.10 -0.12% 85.60 1685 85.70 1471 9.84
2016-10-27 2317 36899987 14334 2147483647 85.90 86.40 85.00 85.40 0.20 -0.23% 85.40 107 85.50 502 9.82
2016-10-28 2317 30165885 11413 2147483647 85.90 85.90 84.60 84.80 0.60 -0.7% 84.80 22 84.90 576 9.75
2016-10-31 2317 31249715 13187 2147483647 84.70 85.30 83.60 85.30 0.50 0.59% 85.20 178 85.30 366 9.80
2016-11-01 2317 23258245 10155 1974411594 85.30 85.40 84.40 84.60 0.70 -0.82% 84.60 126 84.70 412 9.72
2016-11-02 2317 51613717 22829 2147483647 84.00 84.40 82.60 82.60 2.00 -2.36% 82.50 1980 82.60 577 9.49
2016-11-03 2317 43612683 19671 2147483647 82.10 83.00 81.60 81.70 0.90 -1.09% 81.70 56 81.80 37 9.39
2016-11-04 2317 25604798 12048 2099932861 81.60 82.50 81.60 82.00 0.30 0.37% 82.00 19 82.10 579 9.43
2016-11-07 2317 30230200 12691 2147483647 82.50 83.60 82.30 83.50 1.50 1.83% 83.40 340 83.50 440 9.60
2016-11-08 2317 20390319 9084 1697624018 83.90 84.00 82.60 83.00 0.50 -0.6% 83.00 341 83.10 284 9.54
2016-11-09 2317 70378679 34308 2147483647 84.00 84.20 80.10 80.40 2.60 -3.13% 80.30 660 80.40 798 9.24
2016-11-10 2317 48546840 20087 2147483647 82.40 82.40 81.50 81.50 1.10 1.37% 81.50 363 81.60 163 9.37
2016-11-11 2317 73170894 36477 2147483647 79.50 80.30 79.00 79.00 2.50 -3.07% 79.00 6798 79.10 84 9.08
2016-11-14 2317 46012334 20965 2147483647 79.50 79.60 78.60 79.00 0.00 0% 79.00 1359 79.10 272 10.30
2016-11-15 2317 34163146 13178 2147483647 78.70 79.80 78.70 79.00 0.00 0% 79.00 452 79.10 63 10.30
2016-11-16 2317 39144563 15934 2147483647 79.40 79.90 79.00 79.00 0.00 0% 79.00 267 79.10 43 10.30
2016-11-17 2317 31889994 14937 2147483647 79.80 80.60 79.30 80.60 1.60 2.03% 80.50 34 80.60 225 10.51
2016-11-18 2317 32171846 12755 2147483647 80.60 81.30 79.80 80.90 0.30 0.37% 80.80 68 80.90 69 10.55
2016-11-21 2317 14358799 7583 1160314919 80.90 81.10 80.50 80.90 0.00 0% 80.80 18 80.90 378 10.55
2016-11-22 2317 29078713 16017 2147483647 81.30 81.70 81.00 81.20 0.30 0.37% 81.20 426 81.30 20 10.59
2016-11-23 2317 27268505 15020 2147483647 81.80 82.30 81.70 82.00 0.80 0.99% 81.90 374 82.00 78 10.69
2016-11-24 2317 17929340 11030 1458340357 81.50 81.70 81.10 81.10 0.90 -1.1% 81.10 500 81.20 229 10.57
2016-11-25 2317 16543949 10332 1334411106 80.90 81.00 80.40 80.50 0.60 -0.74% 80.50 314 80.60 26 10.50
2016-11-28 2317 15494271 8312 1258144173 81.40 81.40 80.70 81.30 0.80 0.99% 81.20 171 81.30 352 10.60
2016-11-29 2317 41901230 17338 2147483647 82.00 82.80 81.60 82.00 0.70 0.86% 82.00 525 82.10 234 10.69
2016-11-30 2317 51345862 16890 2147483647 82.20 82.90 81.30 82.00 0.00 0% 82.00 204 82.10 569 10.69
2016-12-01 2317 26194944 14033 2147483647 82.70 82.70 81.70 82.40 0.40 0.49% 82.30 57 82.40 692 10.74
2016-12-02 2317 29231971 13189 2147483647 81.50 81.90 81.30 81.70 0.70 -0.85% 81.60 29 81.70 286 10.65
2016-12-05 2317 16511600 7658 1345802825 81.60 81.90 81.10 81.30 0.40 -0.49% 81.30 127 81.40 3 10.60
2016-12-06 2317 29762724 12312 2147483647 82.10 82.40 81.90 82.30 1.00 1.23% 82.30 602 82.40 2505 10.73
2016-12-07 2317 38118860 16552 2147483647 83.20 83.40 82.80 83.10 0.80 0.97% 83.10 167 83.20 1990 10.83
2016-12-08 2317 83403004 37837 2147483647 84.00 84.80 83.70 84.80 1.70 2.05% 84.70 31 84.80 2017 11.06
2016-12-09 2317 47933555 21334 2147483647 85.50 85.60 84.70 85.00 0.20 0.24% 84.90 60 85.00 5864 11.08
2016-12-12 2317 35560276 19752 2147483647 84.50 84.90 83.30 83.40 1.60 -1.88% 83.40 290 83.50 412 10.87
2016-12-13 2317 36527626 17163 2147483647 84.00 84.40 83.60 84.40 1.00 1.2% 84.30 38 84.40 284 11.00
2016-12-14 2317 30200482 14849 2147483647 84.90 85.00 83.70 83.70 0.70 -0.83% 83.70 562 83.80 22 10.91
2016-12-15 2317 33238409 14169 2147483647 83.50 84.30 83.50 84.20 0.50 0.6% 84.10 211 84.20 735 10.98
2016-12-16 2317 38931821 13994 2147483647 83.90 84.50 83.60 83.60 0.60 -0.71% 83.60 482 83.70 5 10.90
2016-12-19 2317 24351909 14366 2023334586 83.50 83.70 82.80 82.80 0.80 -0.96% 82.80 936 82.90 7 10.80
2016-12-20 2317 23623083 11649 1969722802 83.50 83.80 83.00 83.70 0.90 1.09% 83.60 31 83.70 598 10.91
2016-12-21 2317 34041300 14001 2147483647 84.10 84.20 83.30 83.30 0.40 -0.48% 83.30 626 83.40 1 10.86
2016-12-22 2317 28033752 13691 2147483647 83.60 83.60 82.70 82.80 0.50 -0.6% 82.80 395 82.90 207 10.80
2016-12-23 2317 21893963 11644 1814343262 82.70 83.50 82.60 82.70 0.10 -0.12% 82.70 401 82.80 126 10.78
2016-12-26 2317 8157737 4365 678008136 82.80 83.30 82.80 83.30 0.60 0.73% 83.20 46 83.30 338 10.86
2016-12-27 2317 8564348 4707 713905378 83.50 83.60 83.00 83.50 0.20 0.24% 83.40 92 83.50 284 10.89
2016-12-28 2317 18399269 7714 1519137932 83.10 84.00 83.10 84.00 0.50 0.6% 83.90 84 84.00 2664 10.95
2016-12-29 2317 23802717 10445 1996176571 83.10 84.30 83.10 83.60 0.40 -0.48% 83.60 2 83.70 39 10.90
2016-12-30 2317 21649771 9273 1822757166 84.20 84.40 84.00 84.20 0.60 0.72% 84.10 206 84.20 246 10.98