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　　84.30
0
0%		84.20
-0.1
-0.12%		84.00
-0.2
-0.24%		83.80
-0.2
-0.24%		 　83.50
-0.3
-0.36%		84.00
0.5
0.6%		84.20
0.2
0.24%		84.30
0.1
0.12%		84.20
-0.1
-0.12%		 　83.50
-0.7
-0.83%		84.00
0.5
0.6%		83.30
-0.7
-0.83%		83.50
0.2
0.24%		83.40
-0.1
-0.12%		 　84.00
0.6
0.72%		83.70
-0.3
-0.36%		 83.91
2 月　84.10
0.4
0.48%		83.70
-0.4
-0.48%		 　85.00
1.3
1.55%		85.80
0.8
0.94%		87.50
1.7
1.98%		88.90
1.4
1.6%		89.10
0.2
0.22%		 　89.90
0.8
0.9%		90.00
0.1
0.11%		90.90
0.9
1%		91.00
0.1
0.11%		90.00
-1
-1.1%		89.90
-0.1
-0.11%		 90.10
0.2
0.22%		90.50
0.4
0.44%		90.50
0
0%		90.30
-0.2
-0.22%		89.50
-0.8
-0.89%		 88.74
3 月89.00
-0.5
-0.56%		89.60
0.6
0.67%		88.80
-0.8
-0.89%		 　89.90
1.1
1.24%		90.50
0.6
0.67%		90.70
0.2
0.22%		89.30
-1.4
-1.54%		89.90
0.6
0.67%		 　90.00
0.1
0.11%		90.00
0
0%		90.10
0.1
0.11%		90.90
0.8
0.89%		91.40
0.5
0.55%		 　91.30
-0.1
-0.11%		91.50
0.2
0.22%		91.50
0
0%		91.30
-0.2
-0.22%		90.60
-0.7
-0.77%		 　90.50
-0.1
-0.11%		91.20
0.7
0.77%		91.50
0.3
0.33%		91.40
-0.1
-0.11%		91.00
-0.4
-0.44%		90.5
4 月 　　　98.00
7
7.69%		97.30
-0.7
-0.71%		96.10
-1.2
-1.23%		 　96.50
0.4
0.42%		96.90
0.4
0.41%		97.30
0.4
0.41%		98.50
1.2
1.23%		96.70
-1.8
-1.83%		 　97.30
0.6
0.62%		97.00
-0.3
-0.31%		95.80
-1.2
-1.24%		96.00
0.2
0.21%		96.50
0.5
0.52%		 　97.00
0.5
0.52%		97.90
0.9
0.93%		98.20
0.3
0.31%		98.30
0.1
0.1%		98.80
0.5
0.51%		 97.56
5 月　100.00
1.2
1.21%		100.50
0.5
0.5%		100.50
0
0%		100.00
-0.5
-0.5%		 　101.00
1
1%		104.00
3
2.97%		104.00
0
0%		104.00
0
0%		102.50
-1.5
-1.44%		 　104.00
1.5
1.46%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		101.50
-0.5
-0.49%		 　102.50
1
0.99%		104.00
1.5
1.46%		104.00
0
0%		105.00
1
0.96%		104.50
-0.5
-0.48%		 103.00
-1.5
-1.44%		102.7
6 月104.50
1.5
1.46%		105.50
1
0.96%		105.00
-0.5
-0.47%		 　105.00
0
0%		105.00
0
0%		105.00
0
0%		105.00
0
0%		 　102.00
-3
-2.86%		102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		105.00
2.5
2.44%		 　109.50
4.5
4.29%		114.50
5
4.57%		113.00
-1.5
-1.31%		112.50
-0.5
-0.44%		112.50
0
0%		 　120.00
7.5
6.67%		121.50
1.5
1.25%		118.00
-3.5
-2.88%		119.00
1
0.85%		117.00
-2
-1.68%		 109.59
7 月　　116.50
-0.5
-0.43%		113.00
-3.5
-3%		116.00
3
2.65%		115.50
-0.5
-0.43%		114.50
-1
-0.87%		 　115.50
1
0.87%		118.50
3
2.6%		118.50
0
0%		115.50
-3
-2.53%		115.50
0
0%		 　115.50
0
0%		117.00
1.5
1.3%		117.00
0
0%		116.50
-0.5
-0.43%		115.00
-1.5
-1.29%		 　116.00
1
0.87%		117.00
1
0.86%		115.50
-1.5
-1.28%		117.50
2
1.73%		117.50
0
0%		 117.50
0
0%		116.27
8 月116.50
-1
-0.85%		118.50
2
1.72%		119.00
0.5
0.42%		119.50
0.5
0.42%		 　121.50
2
1.67%		121.00
-0.5
-0.41%		118.00
-3
-2.48%		116.00
-2
-1.69%		116.50
0.5
0.43%		 　114.00
-2.5
-2.15%		115.50
1.5
1.32%		115.00
-0.5
-0.43%		116.00
1
0.87%		115.50
-0.5
-0.43%		 　115.00
-0.5
-0.43%		115.00
0
0%		115.00
0
0%		116.00
1
0.87%		116.00
0
0%		 　115.50
-0.5
-0.43%		115.50
0
0%		117.50
2
1.73%		117.50
0
0%		116.72
9 月117.50
0
0%		 　116.50
-1
-0.85%		116.50
0
0%		115.50
-1
-0.86%		115.50
0
0%		117.00
1.5
1.3%		 　116.00
-1
-0.85%		117.00
1
0.86%		115.50
-1.5
-1.28%		114.50
-1
-0.87%		115.00
0.5
0.44%		 　114.00
-1
-0.87%		110.00
-4
-3.51%		106.50
-3.5
-3.18%		111.00
4.5
4.23%		108.00
-3
-2.7%		 　105.00
-3
-2.78%		103.50
-1.5
-1.43%		105.00
1.5
1.45%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		107.00
2
1.9%		 111.65
10 月　107.00
0
0%		106.00
-1
-0.93%		 106.00
0
0%		106.50
0.5
0.47%		 　　　107.00
0.5
0.47%		108.00
1
0.93%		108.00
0
0%		 　109.50
1.5
1.39%		110.50
1
0.91%		111.50
1
0.9%		113.00
1.5
1.35%		112.00
-1
-0.88%		 　109.50
-2.5
-2.23%		109.50
0
0%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		 　111.50
1.5
1.36%		112.00
0.5
0.45%		109.27
11 月112.00
0
0%		112.50
0.5
0.45%		113.00
0.5
0.44%		 　113.00
0
0%		112.00
-1
-0.88%		111.00
-1
-0.89%		108.50
-2.5
-2.25%		107.50
-1
-0.92%		 　107.00
-0.5
-0.47%		106.00
-1
-0.93%		103.00
-3
-2.83%		104.00
1
0.97%		105.50
1.5
1.44%		 　104.00
-1.5
-1.42%		104.00
0
0%		104.00
0
0%		106.00
2
1.92%		104.50
-1.5
-1.42%		 　103.00
-1.5
-1.44%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		100.00
-3
-2.91%		 106.37
12 月99.10
-0.9
-0.9%		 　99.00
-0.1
-0.1%		95.60
-3.4
-3.43%		93.00
-2.6
-2.72%		93.60
0.6
0.65%		93.60
0
0%		 　96.00
2.4
2.56%		94.10
-1.9
-1.98%		93.70
-0.4
-0.43%		94.90
1.2
1.28%		93.50
-1.4
-1.48%		 　93.60
0.1
0.11%		91.20
-2.4
-2.56%		92.70
1.5
1.64%		92.30
-0.4
-0.43%		92.90
0.6
0.65%		 　92.10
-0.8
-0.86%		91.20
-0.9
-0.98%		92.20
1
1.1%		94.30
2.1
2.28%		95.20
0.9
0.95%		　　94.18

說明:最高漲幅:7.69%最低跌幅:-3.51% 最高價:121.50最低價:83.30平均價:102.28,灰色底表示週末,漲141天(171.3)元,跌130天(-147.4)元,平盤45天
8%=2,7%=2,5%=1,4%=3,3%=5,2%=14,1%=69,0%=90,-0%=1,-1%=11,-2%=14,-3%=46,-4%=58,

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
2017-01-03 2317 15416016 8066 1294730044 83.70 84.30 83.70 84.30 0.10 0% 84.20 17 84.30 310 10.99
2017-01-04 2317 23873107 11491 2015096108 84.30 84.60 84.20 84.20 0.10 -0.12% 84.20 80 84.30 68 10.98
2017-01-05 2317 25436380 10638 2138359820 84.40 84.50 83.80 84.00 0.20 -0.24% 84.00 761 84.10 62 10.95
2017-01-06 2317 23040962 8135 1935817593 84.50 84.50 83.80 83.80 0.20 -0.24% 83.80 906 83.90 25 10.93
2017-01-09 2317 16896424 8054 1415345372 84.10 84.30 83.50 83.50 0.30 -0.36% 83.50 553 83.60 10 10.89
2017-01-10 2317 15941071 6474 1337490566 83.90 84.10 83.60 84.00 0.50 0.6% 83.90 56 84.00 1025 10.95
2017-01-11 2317 28156161 12424 2147483647 84.40 84.40 83.40 84.20 0.20 0.24% 84.10 315 84.20 40 10.98
2017-01-12 2317 29006144 12028 2147483647 84.20 84.40 83.60 84.30 0.10 0.12% 84.20 289 84.30 838 10.99
2017-01-13 2317 22849300 8941 1923697754 84.30 84.40 83.90 84.20 0.10 -0.12% 84.20 134 84.30 1028 10.98
2017-01-16 2317 16511152 7378 1379370729 84.00 84.00 83.50 83.50 0.70 -0.83% 83.40 551 83.50 139 10.89
2017-01-17 2317 14589273 8228 1222155239 83.80 84.00 83.50 84.00 0.50 0.6% 83.90 5 84.00 1469 10.95
2017-01-18 2317 19363976 8782 1622184471 84.00 84.10 83.30 83.30 0.70 -0.83% 83.30 350 83.40 7 10.86
2017-01-19 2317 25925225 7824 2147483647 83.30 83.80 83.00 83.50 0.20 0.24% 83.50 533 83.60 25 10.89
2017-01-20 2317 20360487 7397 1702872266 84.00 84.00 83.40 83.40 0.10 -0.12% 83.40 189 83.50 229 10.87
2017-01-23 2317 27882026 10370 2147483647 83.50 84.00 83.40 84.00 0.60 0.72% 83.90 3 84.00 2581 10.95
2017-01-24 2317 25450490 9903 2131316435 83.60 84.00 83.60 83.70 0.30 -0.36% 83.70 374 83.80 60 10.91
2017-02-02 2317 76617425 24016 2147483647 85.70 85.70 83.20 84.10 0.40 0.48% 84.00 52 84.10 575 10.96
2017-02-03 2317 42945286 12623 2147483647 83.80 84.10 83.50 83.70 0.40 -0.48% 83.70 482 83.80 4 10.91
2017-02-06 2317 46842855 17113 2147483647 84.20 85.00 84.00 85.00 1.30 1.55% 84.90 166 85.00 4962 11.08
2017-02-07 2317 59870842 25510 2147483647 85.50 85.80 84.60 85.80 0.80 0.94% 85.70 169 85.80 773 11.19
2017-02-08 2317 102312901 42662 2147483647 86.00 87.50 85.80 87.50 1.70 1.98% 87.40 402 87.50 7445 11.41
2017-02-09 2317 96976966 39691 2147483647 88.00 88.90 87.70 88.90 1.40 1.6% 88.80 200 88.90 447 11.59
2017-02-10 2317 83062758 29589 2147483647 89.00 89.80 88.50 89.10 0.20 0.22% 89.00 147 89.10 827 11.62
2017-02-13 2317 53359488 23985 2147483647 89.40 89.90 88.80 89.90 0.80 0.9% 89.80 252 89.90 60 11.72
2017-02-14 2317 74367260 27450 2147483647 90.60 90.70 89.60 90.00 0.10 0.11% 89.90 118 90.00 2685 11.73
2017-02-15 2317 75728893 34106 2147483647 90.50 91.00 90.10 90.90 0.90 1% 90.90 245 91.00 7537 11.85
2017-02-16 2317 48156002 22560 2147483647 91.50 91.80 90.00 91.00 0.10 0.11% 90.90 74 91.00 4472 11.86
2017-02-17 2317 30377696 13910 2147483647 90.40 90.90 90.00 90.00 1.00 -1.1% 90.00 1845 90.10 242 11.73
2017-02-18 2317 11328885 6379 1018267228 90.00 90.30 89.60 89.90 0.10 -0.11% 89.80 1032 89.90 126 11.72
2017-02-20 2317 27647407 11128 2147483647 90.00 90.20 89.80 90.10 0.20 0.22% 90.00 80 90.10 643 11.75
2017-02-21 2317 34779702 14733 2147483647 91.00 91.00 89.80 90.50 0.40 0.44% 90.30 116 90.50 3986 11.80
2017-02-22 2317 28270434 12293 2147483647 90.70 90.90 90.00 90.50 0.00 0% 90.40 63 90.50 1555 11.80
2017-02-23 2317 34602145 15393 2147483647 89.80 90.70 89.80 90.30 0.20 -0.22% 90.20 100 90.30 215 11.77
2017-02-24 2317 31979264 11226 2147483647 89.80 90.30 89.50 89.50 0.80 -0.89% 89.50 1435 89.60 565 11.67
2017-03-01 2317 31754685 12438 2147483647 90.40 90.40 89.00 89.00 0.50 -0.56% 89.00 1168 89.10 101 11.60
2017-03-02 2317 34409022 14812 2147483647 90.10 90.30 88.80 89.60 0.60 0.67% 89.60 14 89.70 265 11.68
2017-03-03 2317 30052960 13828 2147483647 89.70 89.70 88.60 88.80 0.80 -0.89% 88.70 231 88.80 39 11.58
2017-03-06 2317 18565873 9788 1658642390 88.80 89.90 88.50 89.90 1.10 1.24% 89.80 72 89.90 599 11.72
2017-03-07 2317 30330547 12023 2147483647 89.90 90.70 89.60 90.50 0.60 0.67% 90.40 21 90.50 896 11.80
2017-03-08 2317 35419144 16612 2147483647 90.80 91.00 90.10 90.70 0.20 0.22% 90.60 432 90.70 35 11.83
2017-03-09 2317 34394387 16129 2147483647 90.20 90.30 89.30 89.30 1.40 -1.54% 89.30 678 89.40 13 11.64
2017-03-10 2317 37663397 18104 2147483647 88.90 90.00 88.00 89.90 0.60 0.67% 89.90 172 90.00 1135 11.72
2017-03-13 2317 15412711 8214 1385569944 90.20 90.20 89.50 90.00 0.10 0.11% 89.90 267 90.00 1823 11.73
2017-03-14 2317 20693907 9241 1866210292 90.00 90.50 89.90 90.00 0.00 0% 90.00 1031 90.10 26 11.73
2017-03-15 2317 17686039 7119 1594078973 89.90 90.40 89.70 90.10 0.10 0.11% 90.00 773 90.10 107 11.75
2017-03-16 2317 38964860 16018 2147483647 90.50 91.40 90.40 90.90 0.80 0.89% 90.80 9 90.90 1030 11.85
2017-03-17 2317 46804330 15014 2147483647 91.30 91.40 91.00 91.40 0.50 0.55% 91.30 364 91.40 2826 11.92
2017-03-20 2317 17142588 7780 1563641403 91.30 91.40 90.90 91.30 0.10 -0.11% 91.20 37 91.30 6 11.90
2017-03-21 2317 30747643 13482 2147483647 91.30 91.80 91.30 91.50 0.20 0.22% 91.40 560 91.50 463 11.93
2017-03-22 2317 24413564 11261 2147483647 90.80 91.50 90.50 91.50 0.00 0% 91.40 213 91.50 324 11.93
2017-03-23 2317 17899814 7767 1634367031 91.70 91.70 90.80 91.30 0.20 -0.22% 91.30 399 91.40 166 11.90
2017-03-24 2317 19735987 8622 1789859062 90.50 91.00 90.50 90.60 0.70 -0.77% 90.50 1856 90.60 59 11.81
2017-03-27 2317 29369059 9238 2147483647 90.00 91.00 89.80 90.50 0.10 -0.11% 90.40 8 90.50 328 11.80
2017-03-28 2317 27414860 10444 2147483647 90.90 91.30 90.60 91.20 0.70 0.77% 91.10 11 91.20 596 11.89
2017-03-29 2317 23560292 9941 2147483647 91.70 91.80 91.00 91.50 0.30 0.33% 91.40 4 91.50 1386 11.93
2017-03-30 2317 18735651 8275 1713186220 91.50 91.60 91.20 91.40 0.10 -0.11% 91.40 258 91.50 1753 11.92
2017-03-31 2317 27342579 10014 2147483647 91.40 91.60 91.00 91.00 0.40 -0.44% 91.00 701 91.20 16 10.61
2017-04-05 2317 173212521 65284 2147483647 96.00 98.40 95.60 98.00 7.00 7.69% 98.00 2630 98.10 788 11.42
2017-04-06 2317 64742520 28196 2147483647 98.20 98.60 96.70 97.30 0.70 -0.71% 97.30 166 97.40 1162 11.34
2017-04-07 2317 63423890 26829 2147483647 97.00 97.70 95.20 96.10 1.20 -1.23% 96.00 1755 96.10 564 11.20
2017-04-10 2317 38875090 15449 2147483647 96.00 96.50 95.60 96.50 0.40 0.42% 96.40 87 96.50 1498 11.25
2017-04-11 2317 47063021 17601 2147483647 96.90 97.60 96.50 96.90 0.40 0.41% 96.80 754 96.90 14 11.29
2017-04-12 2317 40250876 12909 2147483647 97.40 97.40 96.60 97.30 0.40 0.41% 97.20 81 97.30 74 11.34
2017-04-13 2317 61732380 24052 2147483647 97.70 99.30 97.50 98.50 1.20 1.23% 98.40 565 98.50 189 11.48
2017-04-14 2317 35856577 19032 2147483647 97.70 97.80 96.70 96.70 1.80 -1.83% 96.70 294 96.80 82 11.27
2017-04-17 2317 28643429 12638 2147483647 96.70 97.30 95.60 97.30 0.60 0.62% 97.20 4 97.30 147 11.34
2017-04-18 2317 15171170 7499 1475163192 97.90 98.00 96.80 97.00 0.30 -0.31% 96.90 167 97.00 218 11.31
2017-04-19 2317 30855048 15150 2147483647 96.50 96.50 95.80 95.80 1.20 -1.24% 95.80 1471 95.90 40 11.17
2017-04-20 2317 25323453 10313 2147483647 96.00 96.20 95.50 96.00 0.20 0.21% 96.00 615 96.10 118 11.19
2017-04-21 2317 14639568 7480 1413842714 96.20 96.80 96.20 96.50 0.50 0.52% 96.50 45 96.60 138 11.25
2017-04-24 2317 15423557 8028 1495593053 97.70 97.70 96.50 97.00 0.50 0.52% 96.90 23 97.00 374 11.31
2017-04-25 2317 35547278 16594 2147483647 97.70 97.90 97.10 97.90 0.90 0.93% 97.80 7 97.90 1010 11.41
2017-04-26 2317 39698091 16082 2147483647 98.70 98.70 98.00 98.20 0.30 0.31% 98.20 96 98.30 1940 11.45
2017-04-27 2317 26801673 8899 2147483647 98.30 98.50 97.90 98.30 0.10 0.1% 98.20 27 98.30 781 11.46
2017-04-28 2317 47126861 18956 2147483647 98.50 99.50 98.00 98.80 0.50 0.51% 98.70 3 98.80 364 11.52
2017-05-02 2317 146011742 25883 2147483647 99.80 100.50 99.80 100.00 1.20 1.21% 99.90 801 100.00 4190 11.66
2017-05-03 2317 43599757 20474 2147483647 100.00 101.50 100.00 100.50 0.50 0.5% 100.50 438 101.00 6748 11.71
2017-05-04 2317 27758737 15032 2147483647 100.50 101.00 100.00 100.50 0.00 0% 100.00 5143 100.50 517 11.71
2017-05-05 2317 22247391 11274 2147483647 100.00 101.00 100.00 100.00 0.50 -0.5% 100.00 3609 100.50 3746 11.66
2017-05-08 2317 23208376 10786 2147483647 101.00 101.50 100.00 101.00 1.00 1% 100.50 404 101.00 4567 11.77
2017-05-09 2317 106299570 41750 2147483647 102.00 105.50 101.50 104.00 3.00 2.97% 104.00 308 104.50 2460 12.12
2017-05-10 2317 44982960 22963 2147483647 105.50 105.50 103.00 104.00 0.00 0% 103.50 1303 104.00 867 12.12
2017-05-11 2317 39791573 17492 2147483647 104.00 104.00 103.00 104.00 0.00 0% 103.50 218 104.00 1543 12.12
2017-05-12 2317 59017991 24904 2147483647 104.00 105.00 102.00 102.50 1.50 -1.44% 102.50 356 103.00 2436 11.95
2017-05-15 2317 33740219 14604 2147483647 103.00 104.50 102.50 104.00 1.50 1.46% 103.50 1313 104.00 2199 12.08
2017-05-16 2317 37905027 12832 2147483647 104.00 104.00 102.50 103.50 0.50 -0.48% 103.50 113 104.00 5571 12.02
2017-05-17 2317 27976244 9676 2147483647 103.00 103.50 102.00 103.00 0.50 -0.48% 102.50 3631 103.00 407 11.96
2017-05-18 2317 48593144 19545 2147483647 101.00 102.00 100.50 102.00 1.00 -0.97% 102.00 67 102.50 3755 11.85
2017-05-19 2317 18775852 10761 1911102802 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 3149 102.00 3389 11.79
2017-05-22 2317 19574178 8731 2002281156 102.50 102.50 102.00 102.50 1.00 0.99% 102.00 3489 102.50 2155 11.90
2017-05-23 2317 47835471 16499 2147483647 103.00 104.50 102.50 104.00 1.50 1.46% 104.00 1057 104.50 8575 12.08
2017-05-24 2317 22403683 10159 2147483647 103.50 104.50 103.50 104.00 0.00 0% 104.00 1006 104.50 6892 12.08
2017-05-25 2317 29549455 13189 2147483647 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 789 105.00 12057 12.20
2017-05-26 2317 32313402 11999 2147483647 104.00 104.50 104.00 104.50 0.50 -0.48% 104.00 3000 104.50 592 12.14
2017-05-31 2317 39270293 12724 2147483647 103.50 104.00 103.00 103.00 1.50 -1.44% 103.00 908 103.50 2073 11.96
2017-06-01 2317 27441549 10192 2147483647 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 2608 104.50 5941 12.14
2017-06-02 2317 38194518 12695 2147483647 105.00 105.50 104.50 105.50 1.00 0.96% 105.00 2277 105.50 9975 12.25
2017-06-03 2317 9968286 4168 1046425775 105.00 105.50 104.50 105.00 0.50 -0.47% 105.00 4767 105.50 11466 12.20
2017-06-06 2317 21309002 9742 2147483647 105.50 105.50 105.00 105.00 0.50 0% 105.00 2472 105.50 6679 12.20
2017-06-07 2317 27310162 8026 2147483647 105.00 105.50 104.50 105.00 0.00 0% 104.50 3797 105.00 231 12.20
2017-06-08 2317 15154346 6308 1592538830 105.00 105.50 104.50 105.00 0.00 0% 105.00 4703 105.50 7173 12.20
2017-06-09 2317 34929459 10457 2147483647 105.00 106.00 105.00 105.00 0.00 0% 105.00 1469 105.50 6091 12.20
2017-06-12 2317 49986457 17777 2147483647 103.00 103.50 102.00 102.00 3.00 -2.86% 102.00 8702 102.50 727 11.85
2017-06-13 2317 42832418 14064 2147483647 101.00 102.50 101.00 102.00 0.00 0% 102.00 4085 102.50 1285 11.85
2017-06-14 2317 41192496 13619 2147483647 102.50 103.00 101.00 102.00 0.00 0% 101.50 801 102.00 2978 11.85
2017-06-15 2317 22903577 8400 2147483647 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 12547 102.50 794 11.90
2017-06-16 2317 55593231 17609 2147483647 102.50 105.00 102.50 105.00 2.50 2.44% 104.50 2560 105.00 5317 12.20
2017-06-19 2317 91950276 36992 2147483647 106.00 110.00 106.00 109.50 4.50 4.29% 109.50 339 110.00 14580 12.72
2017-06-20 2317 90852821 41169 2147483647 111.50 115.00 111.50 114.50 5.00 4.57% 114.00 1108 114.50 3434 13.30
2017-06-21 2317 69994716 30173 2147483647 113.50 114.00 112.00 113.00 1.50 -1.31% 113.00 1610 113.50 582 13.12
2017-06-22 2317 59437938 25041 2147483647 113.00 114.50 112.00 112.50 0.50 -0.44% 112.50 227 113.00 3010 13.07
2017-06-23 2317 37930603 16176 2147483647 113.00 114.00 112.50 112.50 0.00 0% 112.50 83 113.00 2266 13.07
2017-06-26 2317 139000262 52063 2147483647 113.50 121.00 113.00 120.00 7.50 6.67% 120.00 401 120.50 3790 13.94
2017-06-27 2317 83973152 34481 2147483647 119.00 122.50 119.00 121.50 1.50 1.25% 121.50 1507 122.00 1631 14.11
2017-06-28 2317 99401755 30874 2147483647 120.00 121.00 118.00 118.00 3.50 -2.88% 118.00 4471 118.50 206 13.70
2017-06-29 2317 48517658 17552 2147483647 119.50 120.00 118.50 119.00 1.00 0.85% 118.50 1674 119.00 906 13.82
2017-06-30 2317 68372860 25808 2147483647 117.50 118.00 116.00 117.00 2.00 -1.68% 116.50 2836 117.00 5333 13.59
2017-07-03 2317 48446980 18586 2147483647 116.00 118.00 116.00 116.50 0.50 -0.43% 116.50 463 117.00 3227 13.53
2017-07-04 2317 65450472 29114 2147483647 116.50 117.00 113.00 113.00 3.50 -3% 113.00 1481 113.50 2556 13.12
2017-07-05 2317 58318681 22150 2147483647 113.50 116.00 113.00 116.00 3.00 2.65% 115.50 886 116.00 1247 13.47
2017-07-06 2317 31861057 12757 2147483647 115.50 115.50 114.00 115.50 0.50 -0.43% 115.50 375 116.00 3834 13.41
2017-07-07 2317 32707832 15334 2147483647 114.50 115.00 114.00 114.50 1.00 -0.87% 114.50 2108 115.00 3867 13.30
2017-07-10 2317 45153445 17623 2147483647 115.00 116.00 114.50 115.50 1.00 0.87% 115.00 4016 115.50 294 13.41
2017-07-11 2317 75118399 27361 2147483647 117.00 118.50 116.50 118.50 3.00 2.6% 118.00 491 118.50 9105 13.76
2017-07-12 2317 91355677 35575 2147483647 118.50 119.50 118.00 118.50 0.00 0% 118.00 6576 118.50 1535 13.76
2017-07-13 2317 83078766 35631 2147483647 115.50 116.00 115.00 115.50 0.00 -2.53% 115.50 1928 116.00 9278 13.41
2017-07-14 2317 35813280 17216 2147483647 116.00 116.00 115.00 115.50 0.00 0% 115.50 900 116.00 3864 13.41
2017-07-17 2317 35526052 13837 2147483647 116.00 116.00 115.00 115.50 0.00 0% 115.50 1932 116.00 6465 13.41
2017-07-18 2317 34634354 13697 2147483647 115.50 117.00 115.00 117.00 1.50 1.3% 116.50 624 117.00 2651 13.59
2017-07-19 2317 30175151 13439 2147483647 117.50 118.00 117.00 117.00 0.00 0% 117.00 3280 117.50 1891 13.59
2017-07-20 2317 34665110 12529 2147483647 118.00 118.50 116.50 116.50 0.50 -0.43% 116.00 3652 116.50 26 13.53
2017-07-21 2317 32812474 13248 2147483647 116.50 116.50 114.50 115.00 1.50 -1.29% 115.00 3749 115.50 979 13.36
2017-07-24 2317 28834580 10721 2147483647 114.50 116.00 114.00 116.00 1.00 0.87% 115.50 1492 116.00 424 13.47
2017-07-25 2317 39264315 14949 2147483647 116.50 117.50 116.00 117.00 1.00 0.86% 117.00 1813 117.50 3020 13.59
2017-07-26 2317 27988227 12230 2147483647 117.50 117.50 115.50 115.50 1.50 -1.28% 115.50 1751 116.00 1634 13.41
2017-07-27 2317 47888656 20988 2147483647 117.00 118.50 117.00 117.50 2.00 1.73% 117.50 2003 118.00 4274 13.65
2017-07-28 2317 28597389 13981 2147483647 117.50 118.00 116.50 117.50 0.00 0% 117.00 1275 117.50 2424 13.65
2017-07-31 2317 26663998 8781 2147483647 116.50 117.50 116.50 117.50 0.00 0% 117.00 88 117.50 1505 13.65
2017-08-01 2317 24368829 10429 2147483647 116.50 117.50 116.50 116.50 1.00 -0.85% 116.50 2206 117.00 1605 13.53
2017-08-02 2317 42046572 17757 2147483647 118.50 119.50 117.50 118.50 2.00 1.72% 118.00 2328 118.50 1604 13.76
2017-08-03 2317 32872121 14093 2147483647 117.50 119.00 117.50 119.00 0.50 0.42% 118.50 4579 119.00 1252 13.82
2017-08-04 2317 22973121 11439 2147483647 119.00 119.50 118.50 119.50 0.50 0.42% 119.00 805 119.50 5534 13.88
2017-08-07 2317 55573420 22528 2147483647 119.50 122.00 119.50 121.50 2.00 1.67% 121.50 1640 122.00 8156 14.11
2017-08-08 2317 35846503 15770 2147483647 122.00 122.50 119.50 121.00 0.50 -0.41% 121.00 524 121.50 1326 14.05
2017-08-09 2317 47421728 19074 2147483647 119.50 120.50 117.50 118.00 3.00 -2.48% 118.00 1204 118.50 830 13.70
2017-08-10 2317 48173952 22127 2147483647 118.00 118.00 115.00 116.00 2.00 -1.69% 115.50 2324 116.00 1080 13.47
2017-08-11 2317 46202486 15429 2147483647 114.50 117.00 114.50 116.50 0.50 0.43% 116.50 315 117.00 2027 13.53
2017-08-14 2317 45566279 20422 2147483647 116.50 116.50 114.00 114.00 2.50 -2.15% 114.00 4119 114.50 1621 13.21
2017-08-15 2317 23934326 11050 2147483647 115.50 116.00 114.50 115.50 1.50 1.32% 115.00 1959 115.50 1196 13.38
2017-08-16 2317 28874203 9897 2147483647 115.00 116.00 114.50 115.00 0.50 -0.43% 114.50 1794 115.00 4996 13.33
2017-08-17 2317 18416645 7752 2128564290 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 1921 116.00 2285 13.44
2017-08-18 2317 28090155 9286 2147483647 114.50 116.00 114.00 115.50 0.50 -0.43% 115.50 1631 116.00 2759 13.38
2017-08-21 2317 18950822 9217 2147483647 114.50 115.00 114.00 115.00 0.50 -0.43% 114.50 3029 115.00 1608 13.33
2017-08-22 2317 18866616 9199 2147483647 115.50 116.00 115.00 115.00 0.00 0% 115.00 5527 115.50 950 13.33
2017-08-23 2317 30660212 12740 2147483647 115.50 116.50 115.00 115.00 0.00 0% 115.00 3932 115.50 2256 13.33
2017-08-24 2317 27856088 10098 2147483647 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 264 116.00 3983 13.44
2017-08-25 2317 20841797 8922 2147483647 116.00 116.50 115.50 116.00 0.00 0% 116.00 542 116.50 3969 13.44
2017-08-28 2317 19889160 8899 2147483647 116.50 116.50 115.00 115.50 0.50 -0.43% 115.00 6217 115.50 25 13.38
2017-08-29 2317 17096752 8010 1969472215 115.00 115.50 115.00 115.50 0.00 0% 115.00 5064 115.50 14 13.38
2017-08-30 2317 34362407 14398 2147483647 116.00 117.50 116.00 117.50 2.00 1.73% 117.00 1435 117.50 2328 13.62
2017-08-31 2317 34282963 11621 2147483647 118.50 119.00 117.00 117.50 0.00 0% 117.50 190 118.00 3367 13.62
2017-09-01 2317 17581242 8092 2063796740 117.00 118.00 117.00 117.50 0.00 0% 117.00 2250 117.50 898 13.62
2017-09-04 2317 19131350 7573 2147483647 116.50 117.50 116.00 116.50 1.00 -0.85% 116.00 6885 116.50 219 13.50
2017-09-05 2317 28540905 8921 2147483647 116.50 117.00 115.50 116.50 0.00 0% 116.00 1833 116.50 3269 13.50
2017-09-06 2317 30304494 10124 2147483647 116.00 116.50 115.00 115.50 1.00 -0.86% 115.50 231 116.00 2717 13.38
2017-09-07 2317 25406406 11091 2147483647 115.50 116.50 115.00 115.50 0.00 0% 115.00 9159 115.50 1546 13.38
2017-09-08 2317 39679811 15449 2147483647 116.00 117.50 115.50 117.00 1.50 1.3% 116.50 1076 117.00 828 13.56
2017-09-11 2317 21045026 10014 2147483647 117.50 118.00 115.50 116.00 1.00 -0.85% 116.00 138 116.50 1116 13.44
2017-09-12 2317 19715193 9041 2147483647 117.00 117.50 116.00 117.00 1.00 0.86% 116.50 129 117.00 3766 13.56
2017-09-13 2317 24576175 12567 2147483647 116.50 117.50 115.50 115.50 1.50 -1.28% 115.00 7342 115.50 13 13.38
2017-09-14 2317 31054202 14148 2147483647 115.50 115.50 114.00 114.50 1.00 -0.87% 114.50 4216 115.00 2683 13.27
2017-09-15 2317 53127603 14097 2147483647 114.00 115.00 114.00 115.00 0.50 0.44% 114.50 2989 115.00 2059 13.33
2017-09-18 2317 46673735 18225 2147483647 114.00 115.00 113.00 114.00 1.00 -0.87% 114.00 881 114.50 2938 13.21
2017-09-19 2317 98361169 50449 2147483647 113.50 114.00 110.00 110.00 4.00 -3.51% 110.00 509 110.50 1838 12.75
2017-09-20 2317 98939857 44127 2147483647 109.00 110.00 106.50 106.50 3.50 -3.18% 106.50 3113 107.00 2660 12.34
2017-09-21 2317 105628622 42820 2147483647 105.50 112.00 105.00 111.00 4.50 4.23% 111.00 4021 111.50 843 12.86
2017-09-22 2317 58633937 25367 2147483647 109.00 110.00 108.00 108.00 3.00 -2.7% 108.00 2794 108.50 1866 12.51
2017-09-25 2317 71182450 29286 2147483647 107.00 107.00 105.00 105.00 3.00 -2.78% 105.00 481 105.50 3192 12.17
2017-09-26 2317 72853067 31085 2147483647 104.00 106.00 103.00 103.50 1.50 -1.43% 103.50 25 104.00 668 11.99
2017-09-27 2317 37848557 14878 2147483647 105.00 105.50 104.50 105.00 1.50 1.45% 105.00 773 105.50 2057 12.17
2017-09-28 2317 36877259 11298 2147483647 106.00 106.00 104.00 104.50 0.50 -0.48% 104.50 162 105.00 1201 12.11
2017-09-29 2317 35552446 11899 2147483647 104.50 105.50 103.50 105.00 0.50 0.48% 104.50 2232 105.00 1034 12.17
2017-09-30 2317 15841520 8277 1689225640 106.00 107.00 105.50 107.00 2.00 1.9% 106.50 1363 107.00 3133 12.40
2017-10-02 2317 24692360 11403 2147483647 108.00 108.00 107.00 107.00 0.00 0% 107.00 2864 107.50 1383 12.40
2017-10-03 2317 26015647 9432 2147483647 107.50 108.00 106.00 106.00 1.00 -0.93% 106.00 1426 106.50 1218 12.28
2017-10-05 2317 22523112 8516 2147483647 106.50 107.00 105.00 106.00 0.00 0% 105.50 2570 106.00 564 12.28
2017-10-06 2317 22385044 7936 2147483647 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 2558 106.50 628 12.34
2017-10-11 2317 44155331 15642 2147483647 107.50 109.00 107.00 107.00 0.50 0.47% 107.00 1220 107.50 1390 12.40
2017-10-12 2317 41863762 14407 2147483647 108.50 109.00 107.50 108.00 1.00 0.93% 108.00 1473 108.50 317 12.51
2017-10-13 2317 26951419 9339 2147483647 108.00 108.00 107.00 108.00 0.00 0% 107.50 1213 108.00 1286 12.51
2017-10-16 2317 34884250 13994 2147483647 109.00 110.00 108.00 109.50 1.50 1.39% 109.00 743 109.50 2306 12.69
2017-10-17 2317 40472838 15169 2147483647 111.00 111.00 109.50 110.50 1.00 0.91% 110.00 3836 110.50 354 12.80
2017-10-18 2317 39251154 14180 2147483647 111.50 112.00 110.00 111.50 1.00 0.9% 111.00 891 111.50 2872 12.92
2017-10-19 2317 44806521 17708 2147483647 112.00 113.50 111.50 113.00 1.50 1.35% 113.00 586 113.50 5627 13.09
2017-10-20 2317 28950664 10512 2147483647 112.00 113.00 111.00 112.00 1.00 -0.88% 111.50 2684 112.00 599 12.98
2017-10-23 2317 31138428 12510 2147483647 112.50 113.00 109.00 109.50 2.50 -2.23% 109.50 886 110.00 391 12.69
2017-10-24 2317 28243310 9519 2147483647 110.00 111.50 109.00 109.50 0.00 0% 109.50 233 110.00 3966 12.69
2017-10-25 2317 29879142 10170 2147483647 111.00 111.50 110.00 111.00 1.50 1.37% 110.50 396 111.00 2015 12.86
2017-10-26 2317 19615789 7342 2147483647 110.00 111.50 110.00 110.50 0.50 -0.45% 110.50 1987 111.00 567 12.80
2017-10-27 2317 27118933 8289 2147483647 111.50 112.00 110.00 110.00 0.50 -0.45% 110.00 2113 110.50 1134 12.75
2017-10-30 2317 42080216 14368 2147483647 113.00 114.00 111.50 111.50 1.50 1.36% 111.50 2574 112.00 764 12.92
2017-10-31 2317 33161101 11383 2147483647 112.50 113.00 111.50 112.00 0.50 0.45% 112.00 1743 112.50 942 12.98
2017-11-01 2317 21096685 7139 2147483647 112.50 113.00 111.50 112.00 0.00 0% 111.50 2055 112.00 1260 12.98
2017-11-02 2317 23729700 10820 2147483647 111.50 113.00 111.50 112.50 0.50 0.45% 112.50 164 113.00 6819 13.04
2017-11-03 2317 34130866 11927 2147483647 113.00 114.50 112.50 113.00 0.50 0.44% 112.50 2241 113.00 491 13.09
2017-11-06 2317 22917172 9698 2147483647 114.50 114.50 113.00 113.00 0.00 0% 113.00 4926 113.50 670 13.09
2017-11-07 2317 30062182 8727 2147483647 114.00 114.00 112.00 112.00 1.00 -0.88% 112.00 3839 112.50 1416 12.98
2017-11-08 2317 25853328 10148 2147483647 112.50 113.00 111.00 111.00 1.00 -0.89% 111.00 3503 111.50 1213 12.86
2017-11-09 2317 41021403 16620 2147483647 111.00 111.50 108.50 108.50 2.50 -2.25% 108.50 1585 109.00 1363 12.57
2017-11-10 2317 51985077 18467 2147483647 106.50 108.00 106.00 107.50 1.00 -0.92% 107.50 522 108.00 1128 12.46
2017-11-13 2317 24375573 9394 2147483647 107.50 108.00 106.50 107.00 0.50 -0.47% 107.00 249 107.50 856 12.40
2017-11-14 2317 27612070 10695 2147483647 108.00 108.00 106.00 106.00 1.00 -0.93% 106.00 3407 106.50 1583 12.28
2017-11-15 2317 127903849 52884 2147483647 103.00 104.50 103.00 103.00 3.00 -2.83% 103.00 8877 103.50 1935 13.14
2017-11-16 2317 48894106 20646 2147483647 102.50 104.50 102.50 104.00 1.00 0.97% 104.00 2574 104.50 1221 13.27
2017-11-17 2317 53510404 19278 2147483647 105.50 106.50 105.50 105.50 1.50 1.44% 105.50 4441 106.00 510 13.46
2017-11-20 2317 35010720 14287 2147483647 105.50 105.50 104.00 104.00 1.50 -1.42% 104.00 5116 104.50 1328 13.27
2017-11-21 2317 34836093 12495 2147483647 104.50 105.00 104.00 104.00 0.00 0% 104.00 8043 104.50 658 13.27
2017-11-22 2317 47707780 18015 2147483647 104.00 105.00 104.00 104.00 0.00 0% 104.00 3168 104.50 1171 13.27
2017-11-23 2317 31314350 10905 2147483647 104.00 106.00 104.00 106.00 2.00 1.92% 105.50 315 106.00 1756 13.52
2017-11-24 2317 23221843 8823 2147483647 105.00 106.00 104.50 104.50 1.50 -1.42% 104.50 522 105.00 1134 13.33
2017-11-27 2317 36176591 14430 2147483647 104.50 105.00 103.00 103.00 1.50 -1.44% 103.00 8181 103.50 778 13.14
2017-11-28 2317 38065613 16899 2147483647 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 772 103.00 1778 13.07
2017-11-29 2317 29979541 12219 2147483647 103.00 103.50 102.50 103.00 0.50 0.49% 103.00 298 103.50 1892 13.14
2017-11-30 2317 78888259 26508 2147483647 102.00 102.50 100.00 100.00 3.00 -2.91% 100.00 9853 100.50 449 12.76
2017-12-01 2317 81553414 37934 2147483647 100.00 100.50 98.00 99.10 0.90 -0.9% 99.10 271 99.20 20 12.64
2017-12-04 2317 43293887 19305 2147483647 98.50 99.30 98.00 99.00 0.10 -0.1% 99.00 172 99.10 133 12.63
2017-12-05 2317 93683366 44379 2147483647 97.80 97.90 95.50 95.60 3.40 -3.43% 95.50 1708 95.60 196 12.19
2017-12-06 2317 98881764 43361 2147483647 93.50 94.50 93.00 93.00 2.60 -2.72% 93.00 2594 93.10 181 11.86
2017-12-07 2317 40330653 20584 2147483647 93.60 94.30 93.00 93.60 0.60 0.65% 93.60 253 93.70 94 11.94
2017-12-08 2317 45334781 21491 2147483647 93.20 94.30 92.50 93.60 0.00 0% 93.60 295 93.70 1 11.94
2017-12-11 2317 72637921 30075 2147483647 95.70 97.30 95.60 96.00 2.40 2.56% 96.00 2602 96.10 3 12.24
2017-12-12 2317 50860573 20671 2147483647 96.00 96.00 94.00 94.10 1.90 -1.98% 94.10 697 94.20 51 12.00
2017-12-13 2317 36948878 14740 2147483647 93.50 94.10 93.30 93.70 0.40 -0.43% 93.70 112 93.80 148 11.95
2017-12-14 2317 32612585 12895 2147483647 94.10 95.50 94.10 94.90 1.20 1.28% 94.80 14 94.90 46 12.10
2017-12-15 2317 51848401 15831 2147483647 94.50 94.60 93.50 93.50 1.40 -1.48% 93.50 1077 93.60 804 11.93
2017-12-18 2317 21578455 8113 2028845153 94.50 94.50 93.60 93.60 0.10 0.11% 93.60 327 93.70 13 11.94
2017-12-19 2317 68473899 35215 2147483647 93.10 93.50 91.20 91.20 2.40 -2.56% 91.20 381 91.30 17 11.63
2017-12-20 2317 40554087 18986 2147483647 90.50 92.70 90.50 92.70 1.50 1.64% 92.60 34 92.70 90 11.82
2017-12-21 2317 20805116 9053 1927319135 93.00 93.10 92.30 92.30 0.40 -0.43% 92.30 170 92.40 21 11.77
2017-12-22 2317 17238420 6168 1599175929 92.90 92.90 92.40 92.90 0.60 0.65% 92.80 107 92.90 953 11.85
2017-12-25 2317 12571283 6636 1164228065 93.00 93.20 92.10 92.10 0.80 -0.86% 92.10 703 92.20 16 11.75
2017-12-26 2317 26648261 13474 2147483647 92.00 92.10 90.50 91.20 0.90 -0.98% 91.20 32 91.30 112 11.63
2017-12-27 2317 21235232 9529 1951241831 91.70 92.20 91.50 92.20 1.00 1.1% 92.10 135 92.20 53 11.76
2017-12-28 2317 40309166 18686 2147483647 93.20 94.70 92.90 94.30 2.10 2.28% 94.30 6 94.40 152 12.03
2017-12-29 2317 37907190 15777 2147483647 94.70 95.30 94.60 95.20 0.90 0.95% 95.10 21 95.20 226 12.14