宏達電(2498)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%		77.80
-1.2
-1.52%		76.80
-1
-1.29%		77.00
0.2
0.26%		77.80
0.8
1.04%		 　73.00
-4.8
-6.17%		70.70
-2.3
-3.15%		72.30
1.6
2.26%		72.80
0.5
0.69%		72.70
-0.1
-0.14%		 　76.50
3.8
5.23%		76.50
0
0%		74.50
-2
-2.61%		73.90
-0.6
-0.81%		74.10
0.2
0.27%		 　76.80
2.7
3.64%		76.20
-0.6
-0.78%		76.30
0.1
0.13%		76.70
0.4
0.52%		78.80
2.1
2.74%		78.40
-0.4
-0.51%		 75.68
2 月　77.00
-1.4
-1.79%		75.00
-2
-2.6%		 　　　　　　　　　　74.90
-0.1
-0.13%		80.00
5.1
6.81%		78.10
-1.9
-2.38%		78.20
0.1
0.13%		79.30
1.1
1.41%		 　77.80
-1.5
-1.89%		77.30
-0.5
-0.64%		78.10
0.8
1.03%		82.60
4.5
5.76%		80.30
-2.3
-2.78%		 78.96
3 月81.80
1.5
1.87%		81.00
-0.8
-0.98%		81.90
0.9
1.11%		90.00
8.1
9.89%		 　99.00
9
10%		98.10
-0.9
-0.91%		104.50
6.4
6.52%		104.50
0
0%		114.50
10
9.57%		 　125.50
11
9.61%		114.50
-11
-8.76%		118.50
4
3.49%		111.50
-7
-5.91%		113.00
1.5
1.35%		 　112.50
-0.5
-0.44%		101.50
-11
-9.78%		95.10
-6.4
-6.31%		95.10
0
0%		95.30
0.2
0.21%		 　90.50
-4.8
-5.04%		91.80
1.3
1.44%		92.00
0.2
0.22%		92.20
0.2
0.22%		101.18
4 月88.10
-4.1
-4.45%		 　　　86.50
-1.6
-1.82%		79.30
-7.2
-8.32%		76.50
-2.8
-3.53%		 　84.10
7.6
9.93%		81.20
-2.9
-3.45%		83.10
1.9
2.34%		82.40
-0.7
-0.84%		83.90
1.5
1.82%		 　83.00
-0.9
-1.07%		81.70
-1.3
-1.57%		85.90
4.2
5.14%		87.00
1.1
1.28%		84.90
-2.1
-2.41%		 　86.20
1.3
1.53%		85.30
-0.9
-1.04%		87.80
2.5
2.93%		86.20
-1.6
-1.82%		82.40
-3.8
-4.41%		 83.96
5 月　　81.80
-0.6
-0.73%		82.60
0.8
0.98%		74.40
-8.2
-9.93%		72.00
-2.4
-3.23%		 　66.30
-5.7
-7.92%		69.00
2.7
4.07%		62.10
-6.9
-10%		60.30
-1.8
-2.9%		58.00
-2.3
-3.81%		 　62.60
4.6
7.93%		61.50
-1.1
-1.76%		61.50
0
0%		61.90
0.4
0.65%		62.30
0.4
0.65%		 　67.30
5
8.03%		67.30
0
0%		74.00
6.7
9.96%		81.20
7.2
9.73%		81.20
0
0%		 　81.90
0.7
0.86%		85.00
3.1
3.79%		70.09
6 月87.30
2.3
2.71%		91.00
3.7
4.24%		96.10
5.1
5.6%		101.00
4.9
5.1%		 98.50
-2.5
-2.48%		88.70
-9.8
-9.95%		95.60
6.9
7.78%		 　　　91.00
-4.6
-4.81%		93.50
2.5
2.75%		93.70
0.2
0.21%		88.20
-5.5
-5.87%		88.20
0
0%		 　92.60
4.4
4.99%		93.50
0.9
0.97%		94.20
0.7
0.75%		92.40
-1.8
-1.91%		90.80
-1.6
-1.73%		 　98.50
7.7
8.48%		108.00
9.5
9.64%		101.00
-7
-6.48%		103.50
2.5
2.48%		 95.15
7 月106.00
2.5
2.42%		 　103.50
-2.5
-2.36%		 96.50
-7
-6.76%		98.10
1.6
1.66%		 　　98.40
0.3
0.31%		101.50
3.1
3.15%		100.00
-1.5
-1.48%		100.50
0.5
0.5%		99.60
-0.9
-0.9%		 　96.90
-2.7
-2.71%		97.40
0.5
0.52%		97.00
-0.4
-0.41%		96.00
-1
-1.03%		96.50
0.5
0.52%		 　96.10
-0.4
-0.41%		96.40
0.3
0.31%		97.10
0.7
0.73%		96.00
-1.1
-1.13%		95.10
-0.9
-0.94%		 98.13
8 月95.70
0.6
0.63%		97.90
2.2
2.3%		97.90
0
0%		98.30
0.4
0.41%		102.50
4.2
4.27%		 　101.00
-1.5
-1.46%		98.50
-2.5
-2.48%		98.20
-0.3
-0.3%		97.30
-0.9
-0.92%		97.30
0
0%		 　98.40
1.1
1.13%		99.20
0.8
0.81%		99.00
-0.2
-0.2%		97.90
-1.1
-1.11%		96.00
-1.9
-1.94%		 　90.20
-5.8
-6.04%		89.30
-0.9
-1%		87.90
-1.4
-1.57%		87.10
-0.8
-0.91%		87.70
0.6
0.69%		 　83.50
-4.2
-4.79%		84.40
0.9
1.08%		85.00
0.6
0.71%		94.2
9 月84.50
-0.5
-0.59%		82.20
-2.3
-2.72%		 　83.80
1.6
1.95%		83.90
0.1
0.12%		85.30
1.4
1.67%		85.20
-0.1
-0.12%		84.10
-1.1
-1.29%		82.20
-1.9
-2.26%		 81.00
-1.2
-1.46%		79.00
-2
-2.47%		75.30
-3.7
-4.68%		 　　　82.80
7.5
9.96%		80.00
-2.8
-3.38%		84.80
4.8
6%		84.60
-0.2
-0.24%		84.30
-0.3
-0.35%		 　84.00
-0.3
-0.36%		 　86.00
2
2.38%		87.10
1.1
1.28%		 83.39
10 月　　87.10
0
0%		87.30
0.2
0.23%		86.40
-0.9
-1.03%		89.10
2.7
3.13%		89.70
0.6
0.67%		 　　94.80
5.1
5.69%		93.20
-1.6
-1.69%		90.30
-2.9
-3.11%		91.20
0.9
1%		 　91.20
0
0%		92.20
1
1.1%		94.70
2.5
2.71%		93.60
-1.1
-1.16%		94.70
1.1
1.18%		 　94.40
-0.3
-0.32%		91.90
-2.5
-2.65%		93.70
1.8
1.96%		92.50
-1.2
-1.28%		92.40
-0.1
-0.11%		 92.40
0
0%		91.92
11 月91.80
-0.6
-0.65%		92.40
0.6
0.65%		86.20
-6.2
-6.71%		85.50
-0.7
-0.81%		 　84.40
-1.1
-1.29%		85.70
1.3
1.54%		80.60
-5.1
-5.95%		84.30
3.7
4.59%		80.40
-3.9
-4.63%		 　76.80
-3.6
-4.48%		78.40
1.6
2.08%		79.30
0.9
1.15%		79.30
0
0%		84.00
4.7
5.93%		 　82.50
-1.5
-1.79%		81.70
-0.8
-0.97%		82.70
1
1.22%		83.50
0.8
0.97%		82.70
-0.8
-0.96%		 　83.90
1.2
1.45%		84.60
0.7
0.83%		84.30
-0.3
-0.35%		 83.22
12 月84.40
0.1
0.12%		82.40
-2
-2.37%		 　82.60
0.2
0.24%		82.80
0.2
0.24%		80.10
-2.7
-3.26%		80.30
0.2
0.25%		81.90
1.6
1.99%		 　81.10
-0.8
-0.98%		80.60
-0.5
-0.62%		80.00
-0.6
-0.74%		79.80
-0.2
-0.25%		79.50
-0.3
-0.38%		 　79.10
-0.4
-0.5%		80.50
1.4
1.77%		79.90
-0.6
-0.75%		78.10
-1.8
-2.25%		77.20
-0.9
-1.15%		 　78.00
0.8
1.04%		78.10
0.1
0.13%		78.30
0.2
0.26%		77.80
-0.5
-0.64%		79.00
1.2
1.54%		　80.09

說明:最高漲幅:10%最低跌幅:-10% 最高價:125.50最低價:58.00平均價:86.65,灰色底表示週末,漲141天(348.5)元,跌144天(-322.5)元,平盤18天
10%=13,8%=7,7%=2,6%=6,5%=7,4%=6,3%=8,2%=27,1%=43,0%=40,-0%=1,-1%=3,-2%=3,-3%=4,-4%=6,-5%=8,-6%=9,-7%=14,-8%=21,-9%=28,-10%=47,

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 2498 10634299 6458 840814721 79.50 79.80 78.20 79.00 1.00 0% 78.90 18 79.00 36 0.00
2016-01-05 2498 6179590 3754 484078320 78.90 79.50 77.60 77.80 1.20 -1.52% 77.80 78 77.90 1 0.00
2016-01-06 2498 10782456 5705 830268110 78.60 78.70 76.00 76.80 1.00 -1.29% 76.70 75 76.80 4 0.00
2016-01-07 2498 10369976 6182 799238452 77.50 78.30 75.80 77.00 0.20 0.26% 77.00 136 77.10 7 0.00
2016-01-08 2498 13282136 7769 986259269 72.20 77.80 71.60 77.80 0.80 1.04% 77.00 44 77.80 40 0.00
2016-01-11 2498 9549250 6035 718213850 76.10 77.20 73.00 73.00 4.80 -6.17% 73.00 152 73.10 22 0.00
2016-01-12 2498 10518151 6144 764010921 73.00 74.60 70.40 70.70 2.30 -3.15% 70.70 6 70.80 19 0.00
2016-01-13 2498 8088696 4595 580392009 71.50 72.70 70.60 72.30 1.60 2.26% 72.30 20 72.40 23 0.00
2016-01-14 2498 5976771 3653 427154422 70.20 72.80 70.20 72.80 0.50 0.69% 72.70 9 72.80 48 0.00
2016-01-15 2498 7060485 4055 514068551 73.30 74.00 72.30 72.70 0.10 -0.14% 72.70 8 72.80 135 0.00
2016-01-18 2498 12288426 7665 927561677 71.50 77.50 71.50 76.50 3.80 5.23% 76.50 102 76.60 11 0.00
2016-01-19 2498 6699303 4020 512645649 76.50 77.50 75.30 76.50 0.00 0% 76.40 21 76.50 68 0.00
2016-01-20 2498 8621897 5128 652266675 76.50 77.40 74.20 74.50 2.00 -2.61% 74.50 167 74.60 3 0.00
2016-01-21 2498 5344630 2785 399141247 76.00 76.00 73.80 73.90 0.60 -0.81% 73.90 51 74.00 3 0.00
2016-01-22 2498 5599609 3209 414593918 75.00 75.30 72.90 74.10 0.20 0.27% 74.10 35 74.20 23 0.00
2016-01-25 2498 5614628 3332 426712233 75.00 76.80 74.70 76.80 2.70 3.64% 76.80 19 76.90 149 0.00
2016-01-26 2498 3956482 2565 301474718 76.00 76.80 75.40 76.20 0.60 -0.78% 76.20 13 76.30 112 0.00
2016-01-27 2498 7082839 3890 545525609 77.60 78.40 76.10 76.30 0.10 0.13% 76.30 15 76.50 39 0.00
2016-01-28 2498 4040284 2488 310008160 76.40 77.20 76.20 76.70 0.40 0.52% 76.60 76 76.70 105 0.00
2016-01-29 2498 12110517 6494 952188519 77.20 79.50 76.90 78.80 2.10 2.74% 78.70 17 78.80 62 0.00
2016-01-30 2498 4410607 2543 348700242 80.00 80.20 78.40 78.40 0.40 -0.51% 78.30 26 78.40 17 0.00
2016-02-02 2498 5313876 3179 410394152 76.60 78.20 76.50 77.00 0.50 -1.79% 77.00 10 77.10 36 0.00
2016-02-03 2498 6240896 3837 471672534 77.20 77.30 75.00 75.00 2.00 -2.6% 75.00 269 75.10 3 0.00
2016-02-15 2498 7642451 4656 557547369 72.50 74.90 71.50 74.90 0.10 -0.13% 74.30 4 74.90 29 0.00
2016-02-16 2498 11916136 7477 923453004 74.90 80.00 74.20 80.00 5.10 6.81% 79.70 8 80.00 404 0.00
2016-02-17 2498 7898665 4862 621811870 79.80 79.80 78.00 78.10 1.90 -2.38% 78.10 24 78.20 20 0.00
2016-02-18 2498 5616263 3185 440272414 79.00 79.50 77.50 78.20 0.10 0.13% 78.10 38 78.20 31 0.00
2016-02-19 2498 11804420 6763 939445407 78.50 81.50 77.30 79.30 1.10 1.41% 79.30 74 79.40 5 0.00
2016-02-22 2498 10349455 5622 813413813 79.50 80.20 77.40 77.80 1.50 -1.89% 77.80 44 77.90 1 0.00
2016-02-23 2498 6637659 3750 516544290 78.00 78.60 77.30 77.30 0.50 -0.64% 77.30 51 77.40 4 0.00
2016-02-24 2498 8658966 4953 679823236 77.60 79.80 77.30 78.10 0.80 1.03% 78.10 55 78.20 1 0.00
2016-02-25 2498 25030572 13782 2066994944 80.00 83.60 80.00 82.60 4.50 5.76% 82.60 2 82.70 40 0.00
2016-02-26 2498 11285535 6507 915867396 82.90 83.30 80.30 80.30 2.30 -2.78% 80.30 101 80.40 1 0.00
2016-03-01 2498 10877728 6090 886980009 81.00 82.70 80.40 81.80 1.50 1.87% 81.80 54 81.90 34 0.00
2016-03-02 2498 11973438 6276 981864250 83.00 83.50 81.00 81.00 0.80 -0.98% 81.00 166 81.20 10 0.00
2016-03-03 2498 9803193 4816 802444067 82.00 82.50 81.40 81.90 0.90 1.11% 81.80 14 81.90 11 0.00
2016-03-04 2498 39897439 20998 2147483647 83.30 90.00 83.30 90.00 8.10 9.89% 90.00 7996 0.00 0 0.00
2016-03-07 2498 56733473 27393 2147483647 90.80 99.00 90.10 99.00 9.00 10% 99.00 2086 0.00 0 0.00
2016-03-08 2498 44082908 24357 2147483647 100.00 103.00 97.00 98.10 0.90 -0.91% 98.10 102 98.20 9 0.00
2016-03-09 2498 41770736 23284 2147483647 99.50 107.50 99.20 104.50 6.40 6.52% 104.50 82 105.00 109 0.00
2016-03-10 2498 25604954 13187 2147483647 105.50 107.00 103.50 104.50 0.00 0% 104.50 152 105.00 128 0.00
2016-03-11 2498 40547478 22132 2147483647 106.00 114.50 105.00 114.50 10.00 9.57% 114.50 3452 0.00 0 0.00
2016-03-14 2498 36930973 18645 2147483647 118.50 125.50 118.50 125.50 11.00 9.61% 125.50 3673 0.00 0 0.00
2016-03-15 2498 90632019 45755 2147483647 133.00 136.50 113.00 114.50 11.00 -8.76% 114.00 151 114.50 136 0.00
2016-03-16 2498 70078081 33448 2147483647 117.00 120.00 110.00 118.50 4.00 3.49% 118.00 261 118.50 11 0.00
2016-03-17 2498 39139664 20385 2147483647 120.00 120.00 111.00 111.50 7.00 -5.91% 111.00 1497 111.50 51 0.00
2016-03-18 2498 30461947 15309 2147483647 111.50 115.50 110.00 113.00 1.50 1.35% 112.50 273 113.00 231 0.00
2016-03-21 2498 21704916 11009 2147483647 113.50 116.50 112.00 112.50 0.50 -0.44% 112.50 146 113.00 22 0.00
2016-03-22 2498 39592741 20454 2147483647 111.50 111.50 101.50 101.50 11.00 -9.78% 0.00 0 101.50 4591 0.00
2016-03-23 2498 57298959 29623 2147483647 98.20 102.50 92.20 95.10 6.40 -6.31% 95.10 24 95.20 53 0.00
2016-03-24 2498 50408721 25633 2147483647 95.90 98.50 93.50 95.10 0.00 0% 95.10 31 95.20 5 0.00
2016-03-25 2498 24771575 11586 2147483647 96.40 97.50 95.20 95.30 0.20 0.21% 95.30 34 95.40 6 0.00
2016-03-28 2498 28766092 15112 2147483647 95.90 95.90 89.60 90.50 4.80 -5.04% 90.40 31 90.50 171 0.00
2016-03-29 2498 26248394 12818 2147483647 91.20 93.40 90.50 91.80 1.30 1.44% 91.80 72 91.90 18 0.00
2016-03-30 2498 43091662 23168 2147483647 92.90 92.90 86.90 92.00 0.20 0.22% 91.90 12 92.00 174 0.00
2016-03-31 2498 24962170 11882 2147483647 93.00 93.30 91.40 92.20 0.20 0.22% 92.10 1 92.20 77 0.00
2016-04-01 2498 25418464 12869 2147483647 91.00 91.00 88.10 88.10 4.10 -4.45% 88.10 166 88.20 21 0.00
2016-04-06 2498 26676991 13501 2147483647 88.20 90.20 86.50 86.50 1.60 -1.82% 86.50 302 86.60 4 0.00
2016-04-07 2498 46948512 25276 2147483647 86.00 86.80 79.10 79.30 7.20 -8.32% 79.30 32 79.40 3 0.00
2016-04-08 2498 44408375 22015 2147483647 79.80 80.60 76.30 76.50 2.80 -3.53% 76.40 188 76.80 15 0.00
2016-04-11 2498 48528609 25440 2147483647 77.50 84.10 77.00 84.10 7.60 9.93% 84.10 826 0.00 0 0.00
2016-04-12 2498 69249282 37134 2147483647 86.00 88.50 80.50 81.20 2.90 -3.45% 81.20 67 81.30 26 0.00
2016-04-13 2498 35333242 19349 2147483647 83.00 85.20 81.90 83.10 1.90 2.34% 83.10 119 83.20 41 0.00
2016-04-14 2498 24748298 12954 2050045087 84.00 84.40 81.30 82.40 0.70 -0.84% 82.40 29 82.50 36 0.00
2016-04-15 2498 17677813 9647 1474183138 84.10 84.40 82.20 83.90 1.50 1.82% 83.80 61 83.90 70 0.00
2016-04-18 2498 18378684 9546 1545081809 84.80 85.40 83.00 83.00 0.90 -1.07% 83.00 307 83.10 1 0.00
2016-04-19 2498 9557292 6017 796934644 84.00 85.10 81.70 81.70 1.30 -1.57% 81.70 277 81.80 4 0.00
2016-04-20 2498 32647564 17816 2147483647 84.00 89.00 83.20 85.90 4.20 5.14% 85.90 66 86.00 41 0.00
2016-04-21 2498 26086296 14572 2147483647 88.00 91.20 87.00 87.00 1.10 1.28% 87.00 47 87.20 4 0.00
2016-04-22 2498 14967015 8796 1271027975 86.00 86.40 83.70 84.90 2.10 -2.41% 84.80 79 84.90 4 0.00
2016-04-25 2498 12019884 6987 1037762685 86.00 87.70 85.30 86.20 1.30 1.53% 86.20 2 86.30 50 0.00
2016-04-26 2498 15667768 8968 1352720396 87.90 88.30 85.10 85.30 0.90 -1.04% 85.30 39 85.40 5 0.00
2016-04-27 2498 31754115 17743 2147483647 86.10 89.70 85.60 87.80 2.50 2.93% 87.80 52 87.90 44 0.00
2016-04-28 2498 16913361 9398 1475130422 88.80 89.40 86.10 86.20 1.60 -1.82% 86.20 81 86.30 15 0.00
2016-04-29 2498 22573428 12356 1871082734 85.20 85.30 82.00 82.40 3.80 -4.41% 82.30 54 82.40 5 0.00
2016-05-03 2498 14697330 8189 1200462381 83.50 83.60 80.00 81.80 0.60 -0.73% 81.70 3 81.80 76 0.00
2016-05-04 2498 19248323 10636 1597886735 82.70 84.40 81.30 82.60 0.80 0.98% 82.60 90 82.70 54 0.00
2016-05-05 2498 40630248 22360 2147483647 80.00 80.20 74.40 74.40 8.20 -9.93% 0.00 0 74.40 1891 0.00
2016-05-06 2498 40273867 21269 2147483647 72.00 74.40 68.30 72.00 2.40 -3.23% 71.90 272 72.00 104 0.00
2016-05-09 2498 29845220 16569 2048272442 72.00 72.20 66.30 66.30 5.70 -7.92% 66.30 76 66.40 1 0.00
2016-05-10 2498 51497238 26619 2147483647 64.00 71.20 62.20 69.00 2.70 4.07% 68.90 25 69.00 213 0.00
2016-05-11 2498 43403899 23501 2147483647 67.00 67.50 62.10 62.10 6.90 -10% 0.00 0 62.10 2473 0.00
2016-05-12 2498 30975184 16661 1908560565 59.90 63.80 59.90 60.30 1.80 -2.9% 60.30 121 60.40 31 0.00
2016-05-13 2498 46058765 22906 2147483647 60.90 61.30 55.30 58.00 2.30 -3.81% 58.00 122 58.10 6 0.00
2016-05-16 2498 29640037 15450 1820501197 60.90 62.60 60.20 62.60 4.60 7.93% 62.60 19 62.70 334 0.00
2016-05-17 2498 19194110 10132 1177137920 62.00 62.00 60.60 61.50 1.10 -1.76% 61.50 40 61.60 56 0.00
2016-05-18 2498 19175641 9868 1178068805 60.60 62.60 60.50 61.50 0.00 0% 61.50 133 61.60 94 0.00
2016-05-19 2498 24090467 11706 1463714299 62.10 62.20 59.60 61.90 0.40 0.65% 61.80 1 61.90 122 0.00
2016-05-20 2498 18194632 9415 1133062555 62.30 63.20 61.10 62.30 0.40 0.65% 62.30 131 62.40 6 0.00
2016-05-23 2498 29281746 15178 1923987306 62.30 67.80 61.60 67.30 5.00 8.03% 67.20 25 67.30 82 0.00
2016-05-24 2498 18037098 9583 1218344067 67.10 68.50 66.40 67.30 0.00 0% 67.30 8 67.50 5 0.00
2016-05-25 2498 39802748 17478 2147483647 69.50 74.00 69.40 74.00 6.70 9.96% 74.00 11785 0.00 0 0.00
2016-05-26 2498 65212477 31232 2147483647 78.00 81.40 76.80 81.20 7.20 9.73% 81.20 52 81.30 1044 0.00
2016-05-27 2498 28252206 14075 2147483647 80.00 82.00 79.60 81.20 0.00 0% 81.20 571 81.30 98 0.00
2016-05-30 2498 29426626 14416 2147483647 81.00 81.90 78.40 81.90 0.70 0.86% 81.80 42 81.90 1 0.00
2016-05-31 2498 32242271 16913 2147483647 84.10 88.70 84.10 85.00 3.10 3.79% 85.00 207 85.30 5 0.00
2016-06-01 2498 20651438 10153 1788411006 87.00 87.30 85.70 87.30 2.30 2.71% 87.30 1 87.40 272 0.00
2016-06-02 2498 40378133 20168 2147483647 88.60 91.00 87.30 91.00 3.70 4.24% 90.90 6 91.00 498 0.00
2016-06-03 2498 53006407 26617 2147483647 91.40 99.80 89.70 96.10 5.10 5.6% 96.00 229 96.10 27 0.00
2016-06-04 2498 37369053 18770 2147483647 98.50 101.50 98.50 101.00 4.90 5.1% 100.50 72 101.00 328 0.00
2016-06-06 2498 23371855 11859 2147483647 101.00 101.50 98.50 98.50 2.50 -2.48% 98.50 38 98.60 62 0.00
2016-06-07 2498 51971745 25646 2147483647 95.00 95.60 88.70 88.70 9.80 -9.95% 0.00 0 88.70 2510 0.00
2016-06-08 2498 43496339 23261 2147483647 92.00 97.20 91.00 95.60 6.90 7.78% 95.50 77 95.60 23 0.00
2016-06-13 2498 32124810 17816 2147483647 96.00 97.70 90.90 91.00 4.60 -4.81% 91.00 559 91.10 5 0.00
2016-06-14 2498 29822801 16030 2147483647 93.20 95.80 91.70 93.50 2.50 2.75% 93.50 26 93.60 44 0.00
2016-06-15 2498 24554600 12740 2147483647 94.60 95.70 93.20 93.70 0.20 0.21% 93.70 46 94.00 10 0.00
2016-06-16 2498 34204622 19118 2147483647 93.00 93.00 87.30 88.20 5.50 -5.87% 88.20 60 88.30 4 0.00
2016-06-17 2498 20205337 11270 1822324616 90.40 92.00 88.20 88.20 0.00 0% 88.20 114 88.30 5 0.00
2016-06-20 2498 22944434 12540 2085466274 90.00 92.60 88.80 92.60 4.40 4.99% 92.50 10 92.60 112 0.00
2016-06-21 2498 29844513 15874 2147483647 94.00 96.20 93.50 93.50 0.90 0.97% 93.50 313 93.60 5 0.00
2016-06-22 2498 22580081 12590 2064246913 90.00 94.20 89.00 94.20 0.70 0.75% 94.00 6 94.20 19 0.00
2016-06-23 2498 15702881 9012 1476726490 94.70 95.60 92.40 92.40 1.80 -1.91% 92.40 42 92.50 8 0.00
2016-06-24 2498 52662721 23399 2147483647 94.30 95.40 87.00 90.80 1.60 -1.73% 90.70 138 90.80 156 0.00
2016-06-27 2498 31451073 15108 2147483647 93.30 98.50 93.00 98.50 7.70 8.48% 98.40 5 98.50 235 0.00
2016-06-28 2498 48630545 24204 2147483647 100.00 108.00 99.50 108.00 9.50 9.64% 108.00 6803 0.00 0 0.00
2016-06-29 2498 64056022 31588 2147483647 111.00 112.00 101.00 101.00 7.00 -6.48% 101.00 250 101.50 69 0.00
2016-06-30 2498 31931286 15841 2147483647 104.00 105.00 100.50 103.50 2.50 2.48% 103.00 73 103.50 341 0.00
2016-07-01 2498 32678644 16067 2147483647 106.00 109.00 105.00 106.00 2.50 2.42% 106.00 376 106.50 64 0.00
2016-07-04 2498 17694696 8879 1833485525 105.50 105.50 102.00 103.50 2.50 -2.36% 103.50 6 104.00 211 0.00
2016-07-06 2498 35793513 19099 2147483647 103.00 104.00 94.80 96.50 7.50 -6.76% 96.40 114 96.50 40 0.00
2016-07-07 2498 29930596 16665 2147483647 96.00 98.40 95.10 98.10 1.60 1.66% 98.00 78 98.10 26 0.00
2016-07-11 2498 18931655 9350 1893681211 101.50 101.50 98.40 98.40 0.30 0.31% 98.40 22 98.50 5 0.00
2016-07-12 2498 25305983 15060 2147483647 99.00 102.00 96.00 101.50 3.10 3.15% 101.00 162 101.50 95 0.00
2016-07-13 2498 21230953 10412 2147483647 102.50 103.50 99.60 100.00 1.50 -1.48% 100.00 158 100.50 73 0.00
2016-07-14 2498 13965282 7048 1409888336 100.00 103.00 99.30 100.50 0.50 0.5% 100.50 508 101.00 123 0.00
2016-07-15 2498 12498623 6632 1251024600 100.50 101.50 99.30 99.60 0.90 -0.9% 99.60 68 99.70 6 0.00
2016-07-18 2498 21229883 11862 2075031421 99.70 100.00 96.60 96.90 2.70 -2.71% 96.90 8 97.00 33 0.00
2016-07-19 2498 14739596 8160 1449514136 98.90 99.70 97.40 97.40 0.50 0.52% 97.40 236 97.50 1 0.00
2016-07-20 2498 19519349 10070 1883852653 97.00 97.50 95.50 97.00 0.40 -0.41% 97.00 79 97.10 16 0.00
2016-07-21 2498 11668443 6103 1126924228 97.00 97.30 96.00 96.00 1.00 -1.03% 96.00 468 96.10 9 0.00
2016-07-22 2498 8773287 4779 843788852 95.80 96.90 95.50 96.50 0.50 0.52% 96.40 7 96.50 17 0.00
2016-07-25 2498 11795822 6978 1146708584 97.00 98.40 96.10 96.10 0.40 -0.41% 96.10 84 96.40 4 0.00
2016-07-26 2498 10289952 5330 991072962 96.90 97.00 95.80 96.40 0.30 0.31% 96.40 36 96.50 24 0.00
2016-07-27 2498 26457116 13301 2147483647 96.70 101.00 96.50 97.10 0.70 0.73% 97.10 334 97.20 6 0.00
2016-07-28 2498 17221902 7857 1656122370 96.50 96.90 95.50 96.00 1.10 -1.13% 96.00 112 96.10 14 0.00
2016-07-29 2498 18494451 7048 1765296075 96.10 97.00 95.00 95.10 0.90 -0.94% 95.10 46 95.20 15 0.00
2016-08-01 2498 11440231 5940 1094993491 96.40 96.40 95.20 95.70 0.60 0.63% 95.70 13 95.80 52 0.00
2016-08-02 2498 28050498 14449 2147483647 95.70 99.90 95.50 97.90 2.20 2.3% 97.90 701 98.00 44 0.00
2016-08-03 2498 18476852 9355 1791484661 95.80 98.10 95.70 97.90 0.00 0% 97.90 34 98.00 367 0.00
2016-08-04 2498 10216120 5269 1003022807 98.00 99.30 97.20 98.30 0.40 0.41% 98.20 22 98.30 48 0.00
2016-08-05 2498 37272153 16174 2147483647 99.50 103.50 99.50 102.50 4.20 4.27% 102.00 825 102.50 7 0.00
2016-08-08 2498 12838796 6357 1319695896 104.00 104.50 101.00 101.00 1.50 -1.46% 101.00 796 101.50 31 0.00
2016-08-09 2498 10141618 5405 1011854833 101.00 102.00 98.40 98.50 2.50 -2.48% 98.50 293 98.60 5 0.00
2016-08-10 2498 7718014 4568 760867563 99.60 99.90 97.50 98.20 0.30 -0.3% 98.20 8 98.30 2 0.00
2016-08-11 2498 6683026 4146 648931810 98.20 98.40 96.00 97.30 0.90 -0.92% 97.20 6 97.30 3 0.00
2016-08-12 2498 5703134 3716 558612725 98.00 99.00 97.30 97.30 0.00 0% 97.30 33 97.50 5 0.00
2016-08-15 2498 4919362 2829 480500795 97.40 98.40 96.40 98.40 1.10 1.13% 98.20 11 98.40 10 0.00
2016-08-16 2498 11864957 6000 1184184043 99.50 101.00 99.10 99.20 0.80 0.81% 99.20 92 99.40 1 0.00
2016-08-17 2498 11565245 5791 1156377655 100.50 101.50 99.00 99.00 0.20 -0.2% 99.00 260 99.20 10 0.00
2016-08-18 2498 5580183 3298 548545796 98.50 99.10 97.80 97.90 1.10 -1.11% 97.80 328 97.90 71 0.00
2016-08-19 2498 7622903 4630 742580844 99.60 99.60 96.00 96.00 1.90 -1.94% 96.00 658 96.10 2 0.00
2016-08-22 2498 21540456 12701 1970798526 96.00 96.00 90.00 90.20 5.80 -6.04% 90.20 136 90.30 504 0.00
2016-08-23 2498 15935075 9351 1424082301 90.40 91.30 88.20 89.30 0.90 -1% 89.20 105 89.30 51 0.00
2016-08-24 2498 10413799 6103 922052758 89.80 90.30 87.60 87.90 1.40 -1.57% 87.90 108 88.00 703 0.00
2016-08-25 2498 18238340 10908 1594141861 87.70 89.20 86.10 87.10 0.80 -0.91% 87.00 54 87.10 61 0.00
2016-08-26 2498 9934249 5373 868262984 86.50 88.20 86.50 87.70 0.60 0.69% 87.60 23 87.70 15 0.00
2016-08-29 2498 18153505 10184 1536411437 87.60 87.60 83.50 83.50 4.20 -4.79% 83.50 205 83.60 35 0.00
2016-08-30 2498 11598333 6611 976933396 83.90 85.20 83.50 84.40 0.90 1.08% 84.30 17 84.40 21 0.00
2016-08-31 2498 13095497 7309 1094367345 83.90 85.00 82.10 85.00 0.60 0.71% 84.80 1 85.00 131 0.00
2016-09-01 2498 14025310 7765 1199972850 85.10 87.00 84.50 84.50 0.50 -0.59% 84.50 700 84.60 7 0.00
2016-09-02 2498 10682453 6267 888624965 85.30 85.30 82.20 82.20 2.30 -2.72% 82.20 718 82.50 11 0.00
2016-09-05 2498 11264803 6348 934879852 83.40 84.60 81.40 83.80 1.60 1.95% 83.70 42 83.80 71 0.00
2016-09-06 2498 7077173 3918 593610432 84.20 84.50 83.30 83.90 0.10 0.12% 83.90 90 84.00 38 0.00
2016-09-07 2498 13718531 8058 1179372380 86.20 87.20 85.00 85.30 1.40 1.67% 85.20 27 85.30 75 0.00
2016-09-08 2498 4934967 3028 418028373 84.20 85.20 84.20 85.20 0.10 -0.12% 85.10 38 85.20 113 0.00
2016-09-09 2498 5430404 3249 455610368 83.20 84.90 83.20 84.10 1.10 -1.29% 84.00 46 84.10 37 0.00
2016-09-10 2498 5604802 3550 460866974 82.60 83.00 81.40 82.20 1.90 -2.26% 82.20 11 82.30 33 0.00
2016-09-12 2498 7212484 4172 590110279 82.30 83.10 81.00 81.00 1.20 -1.46% 81.00 206 81.10 6 0.00
2016-09-13 2498 13706957 8051 1099734668 82.50 82.50 79.00 79.00 2.00 -2.47% 78.90 43 79.00 39 0.00
2016-09-14 2498 25352536 12945 1929469036 78.00 78.90 74.10 75.30 3.70 -4.68% 75.30 13 75.40 4 0.00
2016-09-19 2498 21853742 12102 1748659732 76.00 82.80 75.40 82.80 7.50 9.96% 82.80 1616 0.00 0 0.00
2016-09-20 2498 17560426 10101 1429645485 82.80 83.20 80.00 80.00 2.80 -3.38% 80.00 363 80.10 10 0.00
2016-09-21 2498 28389620 17369 2147483647 80.00 86.70 79.60 84.80 4.80 6% 84.80 108 84.90 5 0.00
2016-09-22 2498 18549317 10858 1597635502 86.40 87.90 84.60 84.60 0.20 -0.24% 84.60 710 84.70 9 0.00
2016-09-23 2498 8485471 4936 720663395 85.10 86.00 84.20 84.30 0.30 -0.35% 84.30 54 84.40 11 0.00
2016-09-26 2498 6641698 3887 558359965 85.00 85.00 83.50 84.00 0.30 -0.36% 83.90 4 84.00 21 0.00
2016-09-29 2498 21572116 12819 1881249878 85.00 88.80 84.50 86.00 2.00 2.38% 85.90 186 86.00 11 0.00
2016-09-30 2498 18311420 9972 1590573285 85.90 88.00 84.80 87.10 1.10 1.28% 87.10 65 87.20 16 0.00
2016-10-03 2498 11670353 6332 1026318963 88.10 89.40 87.10 87.10 0.00 0% 87.10 193 87.20 12 0.00
2016-10-04 2498 9537948 5461 833656344 87.10 88.20 86.50 87.30 0.20 0.23% 87.30 20 87.40 11 0.00
2016-10-05 2498 7244021 4186 629880515 87.50 87.60 86.40 86.40 0.90 -1.03% 86.40 35 86.50 6 0.00
2016-10-06 2498 14104518 8316 1244206231 86.50 89.30 86.20 89.10 2.70 3.12% 89.00 108 89.10 74 0.00
2016-10-07 2498 25443096 13518 2147483647 93.00 93.30 89.70 89.70 0.60 0.67% 89.70 166 89.80 10 0.00
2016-10-11 2498 31949419 17094 2147483647 92.20 94.80 91.30 94.80 5.10 5.69% 94.80 34 94.90 327 0.00
2016-10-12 2498 23189282 11937 2147483647 95.20 96.00 93.20 93.20 1.60 -1.69% 93.10 576 93.40 1 0.00
2016-10-13 2498 16143027 9166 1483729739 93.90 94.40 90.30 90.30 2.90 -3.11% 90.30 210 90.40 25 0.00
2016-10-14 2498 12471537 7336 1133961095 90.00 92.30 89.50 91.20 0.90 1% 91.10 7 91.20 104 0.00
2016-10-17 2498 7451226 4518 678280400 92.00 92.00 89.60 91.20 0.00 0% 91.20 95 91.40 10 0.00
2016-10-18 2498 17289756 9894 1610562294 92.30 94.70 91.80 92.20 1.00 1.1% 92.20 137 92.30 74 0.00
2016-10-19 2498 17375000 10096 1634052980 93.30 94.90 92.80 94.70 2.50 2.71% 94.60 30 94.70 385 0.00
2016-10-20 2498 17008262 8733 1614836413 95.60 96.40 93.20 93.60 1.10 -1.16% 93.60 15 93.70 23 0.00
2016-10-21 2498 9789106 5186 921284205 94.30 94.80 93.20 94.70 1.10 1.18% 94.60 88 94.70 1 0.00
2016-10-24 2498 6545543 3810 621105149 95.20 95.90 94.10 94.40 0.30 -0.32% 94.40 321 94.50 23 0.00
2016-10-25 2498 11113285 6654 1031833593 94.20 94.90 91.50 91.90 2.50 -2.65% 91.80 137 91.90 23 0.00
2016-10-26 2498 14148820 8218 1325133733 92.70 94.80 92.60 93.70 1.80 1.96% 93.70 103 93.80 90 0.00
2016-10-27 2498 10952980 5971 1016855643 94.60 94.60 91.80 92.50 1.20 -1.28% 92.50 41 92.60 10 0.00
2016-10-28 2498 8604930 4993 799017820 93.80 93.90 91.60 92.40 0.10 -0.11% 92.40 175 92.50 28 0.00
2016-10-31 2498 7991381 4269 741318634 93.20 93.70 92.20 92.40 0.00 0% 92.40 61 92.50 28 0.00
2016-11-01 2498 6495412 4003 593925540 92.00 92.40 90.60 91.80 0.60 -0.65% 91.70 1 91.80 30 0.00
2016-11-02 2498 7393936 4331 680335101 92.10 92.50 91.30 92.40 0.60 0.65% 92.40 21 92.50 129 0.00
2016-11-03 2498 22378502 12617 1974125688 91.30 92.60 86.20 86.20 6.20 -6.71% 86.20 895 86.30 15 0.00
2016-11-04 2498 14664386 8428 1241450303 85.50 86.00 83.40 85.50 0.70 -0.81% 85.40 1 85.50 3 0.00
2016-11-07 2498 9485458 5543 798053631 84.40 84.90 83.20 84.40 1.10 -1.29% 84.40 71 84.50 53 0.00
2016-11-08 2498 6496884 4128 554236574 85.00 85.90 84.60 85.70 1.30 1.54% 85.60 3 85.70 30 0.00
2016-11-09 2498 15438427 9029 1276304486 86.50 86.80 80.50 80.60 5.10 -5.95% 80.60 152 80.70 20 0.00
2016-11-10 2498 8871886 5153 740495789 84.20 84.30 82.30 84.30 3.70 4.59% 84.20 37 84.30 8 0.00
2016-11-11 2498 13398194 7675 1079952114 81.20 82.80 79.50 80.40 3.90 -4.63% 80.30 65 80.40 22 0.00
2016-11-14 2498 19879382 10620 1534439469 79.00 79.40 75.80 76.80 3.60 -4.48% 76.80 52 76.90 2 0.00
2016-11-15 2498 7938982 4904 620336673 76.80 78.80 76.80 78.40 1.60 2.08% 78.30 2 78.40 19 0.00
2016-11-16 2498 9490472 5512 750810760 78.80 79.90 78.40 79.30 0.90 1.15% 79.00 19 79.30 10 0.00
2016-11-17 2498 6072582 3796 477672992 79.50 79.80 77.70 79.30 0.00 0% 79.30 20 79.40 78 0.00
2016-11-18 2498 19493078 12100 1609829352 79.90 85.20 79.10 84.00 4.70 5.93% 83.90 12 84.00 122 0.00
2016-11-21 2498 8405809 5070 694685830 83.00 83.50 82.10 82.50 1.50 -1.79% 82.50 18 82.60 4 0.00
2016-11-22 2498 8377452 4916 693265257 82.50 83.90 81.70 81.70 0.80 -0.97% 81.70 115 81.80 9 0.00
2016-11-23 2498 6138895 3740 508521902 83.00 83.40 82.20 82.70 1.00 1.22% 82.70 16 82.80 20 0.00
2016-11-24 2498 7904195 4037 654139585 82.80 83.50 81.70 83.50 0.80 0.97% 83.40 3 83.50 158 0.00
2016-11-25 2498 4838239 2809 402631876 83.80 84.10 82.70 82.70 0.80 -0.96% 82.70 110 82.80 2 0.00
2016-11-28 2498 5337466 3169 445612649 83.20 84.10 82.80 83.90 1.20 1.45% 83.80 11 83.90 85 0.00
2016-11-29 2498 7396210 4186 622649440 83.90 85.30 82.90 84.60 0.70 0.83% 84.50 2 84.60 22 0.00
2016-11-30 2498 10467328 4904 883003433 84.50 85.50 83.50 84.30 0.30 -0.35% 84.20 6 84.30 53 0.00
2016-12-01 2498 8904525 5309 759304196 85.00 86.40 84.40 84.40 0.10 0.12% 84.40 194 84.50 34 0.00
2016-12-02 2498 6421491 3963 531724198 83.80 83.90 82.00 82.40 2.00 -2.37% 82.40 82 82.50 20 0.00
2016-12-05 2498 5007758 3172 412283302 82.50 83.20 81.40 82.60 0.20 0.24% 82.60 19 82.70 8 0.00
2016-12-06 2498 4221376 2482 351232320 83.30 83.90 82.70 82.80 0.20 0.24% 82.80 91 83.00 8 0.00
2016-12-07 2498 13795527 7837 1112129450 80.50 81.50 80.10 80.10 2.70 -3.26% 80.10 189 80.20 130 0.00
2016-12-08 2498 6487613 3995 522193477 80.60 81.10 80.10 80.30 0.20 0.25% 80.30 121 80.40 4 0.00
2016-12-09 2498 10094385 6314 818959527 80.60 82.30 79.00 81.90 1.60 1.99% 81.80 46 81.90 68 0.00
2016-12-12 2498 4347679 2962 354506524 82.00 82.50 81.00 81.10 0.80 -0.98% 81.00 635 81.10 14 0.00
2016-12-13 2498 4805707 3081 388893907 80.90 81.50 80.60 80.60 0.50 -0.62% 80.60 137 80.70 14 0.00
2016-12-14 2498 5801922 3466 467227028 80.90 81.50 80.00 80.00 0.60 -0.74% 80.00 689 80.10 6 0.00
2016-12-15 2498 5857735 3693 466519413 79.50 80.00 79.10 79.80 0.20 -0.25% 79.70 43 79.80 6 0.00
2016-12-16 2498 5562908 3531 445528040 80.00 81.00 79.50 79.50 0.30 -0.38% 79.50 191 79.60 1 0.00
2016-12-19 2498 3913045 2692 310915471 79.50 80.40 79.00 79.10 0.40 -0.5% 79.10 133 79.20 8 0.00
2016-12-20 2498 5302599 3237 424435909 79.90 80.60 79.30 80.50 1.40 1.77% 80.50 3 80.60 86 0.00
2016-12-21 2498 5300336 3205 423347580 80.50 80.50 79.20 79.90 0.60 -0.75% 79.90 67 80.00 13 0.00
2016-12-22 2498 9424120 5652 737209115 79.30 79.80 77.70 78.10 1.80 -2.25% 78.10 95 78.20 104 0.00
2016-12-23 2498 6596643 4215 510081622 78.00 78.10 76.80 77.20 0.90 -1.15% 77.20 358 77.30 9 0.00
2016-12-26 2498 4005211 2556 311483158 77.00 78.30 77.00 78.00 0.80 1.04% 78.00 213 78.10 26 0.00
2016-12-27 2498 3521598 2191 275524391 78.00 78.90 77.50 78.10 0.10 0.13% 78.10 82 78.20 10 0.00
2016-12-28 2498 4381521 2724 343090364 77.70 78.80 77.60 78.30 0.20 0.26% 78.30 46 78.40 46 0.00
2016-12-29 2498 2625421 1833 204517638 77.80 78.40 77.70 77.80 0.50 -0.64% 77.80 46 77.90 55 0.00
2016-12-30 2498 3924923 2591 309263019 78.00 79.30 78.00 79.00 1.20 1.54% 78.90 8 79.00 90 0.00