鴻準(2354)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　　85.50
0
0%		85.50
0
0%		85.30
-0.2
-0.23%		85.00
-0.3
-0.35%		 　85.60
0.6
0.71%		85.50
-0.1
-0.12%		85.60
0.1
0.12%		84.80
-0.8
-0.93%		85.40
0.6
0.71%		 　84.70
-0.7
-0.82%		85.50
0.8
0.94%		85.70
0.2
0.23%		85.90
0.2
0.23%		84.60
-1.3
-1.51%		 　87.20
2.6
3.07%		87.90
0.7
0.8%		 86.44
2 月　88.60
0.7
0.8%		88.40
-0.2
-0.23%		 　89.40
1
1.13%		89.80
0.4
0.45%		94.00
4.2
4.68%		92.70
-1.3
-1.38%		92.60
-0.1
-0.11%		 　94.90
2.3
2.48%		96.10
1.2
1.26%		97.10
1
1.04%		95.30
-1.8
-1.85%		95.10
-0.2
-0.21%		95.00
-0.1
-0.11%		 95.80
0.8
0.84%		95.30
-0.5
-0.52%		95.80
0.5
0.52%		92.90
-2.9
-3.03%		91.70
-1.2
-1.29%		 93.3
3 月93.10
1.4
1.53%		91.60
-1.5
-1.61%		91.70
0.1
0.11%		 　92.90
1.2
1.31%		92.50
-0.4
-0.43%		92.20
-0.3
-0.32%		91.40
-0.8
-0.87%		92.00
0.6
0.66%		 　91.80
-0.2
-0.22%		93.10
1.3
1.42%		93.20
0.1
0.11%		92.90
-0.3
-0.32%		94.00
1.1
1.18%		 　94.90
0.9
0.96%		95.00
0.1
0.11%		94.90
-0.1
-0.11%		95.10
0.2
0.21%		93.80
-1.3
-1.37%		 　93.30
-0.5
-0.53%		94.00
0.7
0.75%		93.90
-0.1
-0.11%		93.20
-0.7
-0.75%		92.50
-0.7
-0.75%		93.18
4 月 　　　93.80
1.3
1.41%		92.00
-1.8
-1.92%		91.00
-1
-1.09%		 　91.50
0.5
0.55%		90.60
-0.9
-0.98%		89.40
-1.2
-1.32%		90.90
1.5
1.68%		90.00
-0.9
-0.99%		 　89.30
-0.7
-0.78%		89.20
-0.1
-0.11%		87.50
-1.7
-1.91%		88.90
1.4
1.6%		90.00
1.1
1.24%		 　89.00
-1
-1.11%		89.80
0.8
0.9%		89.90
0.1
0.11%		91.40
1.5
1.67%		92.00
0.6
0.66%		 90.6
5 月　91.70
-0.3
-0.33%		92.00
0.3
0.33%		92.10
0.1
0.11%		91.30
-0.8
-0.87%		 　90.80
-0.5
-0.55%		92.50
1.7
1.87%		92.30
-0.2
-0.22%		90.50
-1.8
-1.95%		89.60
-0.9
-0.99%		 　90.00
0.4
0.45%		89.40
-0.6
-0.67%		88.30
-1.1
-1.23%		87.60
-0.7
-0.79%		87.50
-0.1
-0.11%		 　87.00
-0.5
-0.57%		87.20
0.2
0.23%		87.00
-0.2
-0.23%		87.80
0.8
0.92%		87.00
-0.8
-0.91%		 85.20
-1.8
-2.07%		88.72
6 月86.00
0.8
0.94%		85.20
-0.8
-0.93%		86.10
0.9
1.06%		 　87.50
1.4
1.63%		87.30
-0.2
-0.23%		86.60
-0.7
-0.8%		86.20
-0.4
-0.46%		 　85.30
-0.9
-1.04%		85.20
-0.1
-0.12%		84.30
-0.9
-1.06%		83.10
-1.2
-1.42%		84.60
1.5
1.81%		 　89.70
5.1
6.03%		89.90
0.2
0.22%		89.50
-0.4
-0.44%		89.40
-0.1
-0.11%		89.60
0.2
0.22%		 　92.20
2.6
2.9%		95.10
2.9
3.15%		93.60
-1.5
-1.58%		92.80
-0.8
-0.85%		91.80
-1
-1.08%		 88.44
7 月　　92.10
0.3
0.33%		91.50
-0.6
-0.65%		92.00
0.5
0.55%		91.00
-1
-1.09%		90.60
-0.4
-0.44%		 　91.30
0.7
0.77%		94.80
3.5
3.83%		95.50
0.7
0.74%		92.50
-3
-3.14%		92.00
-0.5
-0.54%		 　91.00
-1
-1.09%		91.80
0.8
0.88%		91.30
-0.5
-0.54%		91.70
0.4
0.44%		91.10
-0.6
-0.65%		 　91.30
0.2
0.22%		91.90
0.6
0.66%		91.00
-0.9
-0.98%		91.90
0.9
0.99%		91.30
-0.6
-0.65%		 90.80
-0.5
-0.55%		91.68
8 月91.10
0.3
0.33%		93.10
2
2.2%		94.50
1.4
1.5%		93.80
-0.7
-0.74%		 　98.00
4.2
4.48%		98.50
0.5
0.51%		96.50
-2
-2.03%		95.00
-1.5
-1.55%		95.80
0.8
0.84%		 　93.20
-2.6
-2.71%		94.00
0.8
0.86%		94.20
0.2
0.21%		95.60
1.4
1.49%		94.50
-1.1
-1.15%		 　94.40
-0.1
-0.11%		95.40
1
1.06%		95.00
-0.4
-0.42%		95.50
0.5
0.53%		95.00
-0.5
-0.52%		 　94.80
-0.2
-0.21%		94.60
-0.2
-0.21%		95.70
1.1
1.16%		95.80
0.1
0.1%		94.98
9 月96.30
0.5
0.52%		 　95.80
-0.5
-0.52%		96.00
0.2
0.21%		95.80
-0.2
-0.21%		94.00
-1.8
-1.88%		94.30
0.3
0.32%		 　95.70
1.4
1.48%		95.30
-0.4
-0.42%		94.00
-1.3
-1.36%		94.50
0.5
0.53%		95.60
1.1
1.16%		 　95.20
-0.4
-0.42%		93.00
-2.2
-2.31%		90.90
-2.1
-2.26%		91.50
0.6
0.66%		89.20
-2.3
-2.51%		 　86.30
-2.9
-3.25%		86.50
0.2
0.23%		86.60
0.1
0.12%		86.50
-0.1
-0.12%		87.50
1
1.16%		88.50
1
1.14%		 92.23
10 月　88.10
-0.4
-0.45%		88.60
0.5
0.57%		 89.60
1
1.13%		89.80
0.2
0.22%		 　　　90.70
0.9
1%		95.00
4.3
4.74%		94.90
-0.1
-0.11%		 　94.70
-0.2
-0.21%		93.90
-0.8
-0.84%		93.20
-0.7
-0.75%		93.50
0.3
0.32%		94.20
0.7
0.75%		 　93.60
-0.6
-0.64%		93.00
-0.6
-0.64%		93.00
0
0%		94.80
1.8
1.94%		92.80
-2
-2.11%		 　94.40
1.6
1.72%		96.10
1.7
1.8%		92.79
11 月95.00
-1.1
-1.14%		94.40
-0.6
-0.63%		94.40
0
0%		 　94.00
-0.4
-0.42%		94.80
0.8
0.85%		95.00
0.2
0.21%		93.00
-2
-2.11%		91.90
-1.1
-1.18%		 　91.80
-0.1
-0.11%		88.50
-3.3
-3.59%		87.40
-1.1
-1.24%		87.50
0.1
0.11%		89.00
1.5
1.71%		 　87.70
-1.3
-1.46%		88.30
0.6
0.68%		87.60
-0.7
-0.79%		88.50
0.9
1.03%		87.70
-0.8
-0.9%		 　86.60
-1.1
-1.25%		85.50
-1.1
-1.27%		85.20
-0.3
-0.35%		83.40
-1.8
-2.11%		 89.67
12 月83.90
0.5
0.6%		 　83.80
-0.1
-0.12%		83.20
-0.6
-0.72%		84.00
0.8
0.96%		85.70
1.7
2.02%		85.40
-0.3
-0.35%		 　86.50
1.1
1.29%		85.70
-0.8
-0.92%		85.60
-0.1
-0.12%		86.10
0.5
0.58%		85.00
-1.1
-1.28%		 　85.00
0
0%		84.10
-0.9
-1.06%		85.00
0.9
1.07%		84.70
-0.3
-0.35%		84.70
0
0%		 　83.70
-1
-1.18%		82.70
-1
-1.19%		83.00
0.3
0.36%		84.50
1.5
1.81%		85.20
0.7
0.83%		　　84.66

說明:最高漲幅:6.03%最低跌幅:-3.59% 最高價:98.50最低價:82.70平均價:90.59,灰色底表示週末,漲148天(155.7)元,跌161天(-135.7)元,平盤7天
6%=2,5%=2,4%=3,3%=5,2%=26,1%=77,0%=40,-0%=1,-1%=7,-2%=20,-3%=54,-4%=79,

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 2354 1153436 969 98496613 85.50 85.70 84.80 85.50 0.20 0% 85.40 17 85.60 55 10.26
2017-01-04 2354 1897651 1475 162597945 85.90 86.00 85.20 85.50 0.00 0% 85.40 5 85.50 14 10.26
2017-01-05 2354 2484307 1881 212083227 85.30 85.80 84.80 85.30 0.20 -0.23% 85.30 46 85.40 13 10.24
2017-01-06 2354 2247201 1736 191604285 85.10 85.80 85.00 85.00 0.30 -0.35% 85.00 87 85.10 35 10.20
2017-01-09 2354 1644830 1296 140827404 85.80 85.80 85.40 85.60 0.60 0.71% 85.60 31 85.70 107 10.28
2017-01-10 2354 1406040 1008 120370554 85.80 86.00 85.20 85.50 0.10 -0.12% 85.40 9 85.50 48 10.26
2017-01-11 2354 2776811 2192 236970778 85.00 85.80 84.50 85.60 0.10 0.12% 85.50 1 85.60 11 10.28
2017-01-12 2354 3611723 2507 306679016 85.30 85.50 84.00 84.80 0.80 -0.93% 84.80 6 84.90 34 10.18
2017-01-13 2354 1708398 1307 145640430 85.00 85.50 84.70 85.40 0.60 0.71% 85.40 5 85.50 114 10.25
2017-01-16 2354 1193693 981 100622504 85.00 85.00 83.80 84.70 0.70 -0.82% 84.60 17 84.70 6 10.17
2017-01-17 2354 1099357 902 93739345 84.70 85.50 84.30 85.50 0.80 0.94% 85.40 3 85.50 15 10.26
2017-01-18 2354 3279895 1954 282141327 85.50 86.60 85.20 85.70 0.20 0.23% 85.70 281 85.80 14 10.29
2017-01-19 2354 3629350 1619 309345345 85.50 86.00 84.80 85.90 0.20 0.23% 85.90 27 86.00 413 10.31
2017-01-20 2354 1981875 1323 168459401 85.20 85.60 84.60 84.60 1.30 -1.51% 84.60 55 84.80 5 10.16
2017-01-23 2354 7310045 4606 635004261 85.30 88.20 85.20 87.20 2.60 3.07% 87.20 35 87.40 1 10.47
2017-01-24 2354 4346463 2795 382652396 87.50 88.70 87.20 87.90 0.70 0.8% 87.90 14 88.00 117 10.55
2017-02-02 2354 7295327 4323 649541176 89.40 89.90 88.10 88.60 0.70 0.8% 88.60 40 88.70 10 10.64
2017-02-03 2354 5229054 3388 461423431 88.60 89.30 87.30 88.40 0.20 -0.23% 88.40 19 88.50 271 10.61
2017-02-06 2354 4410980 3115 394394282 89.20 89.90 89.00 89.40 1.00 1.13% 89.30 33 89.50 28 10.73
2017-02-07 2354 2118636 1751 189700501 89.50 89.90 88.90 89.80 0.40 0.45% 89.70 47 89.80 9 10.78
2017-02-08 2354 12624378 8093 1169774830 89.90 94.90 89.40 94.00 4.20 4.68% 94.00 8 94.10 3 11.28
2017-02-09 2354 8464413 5258 787044767 93.80 93.80 92.20 92.70 1.30 -1.38% 92.70 26 92.90 4 11.13
2017-02-10 2354 7658820 4958 717005672 93.10 95.00 92.50 92.60 0.10 -0.11% 92.50 157 92.60 32 11.12
2017-02-13 2354 8581067 5379 816668345 95.50 96.00 94.50 94.90 2.30 2.48% 94.90 4 95.00 432 11.39
2017-02-14 2354 11696892 6843 1126489430 94.90 97.80 94.90 96.10 1.20 1.26% 96.10 31 96.20 104 11.54
2017-02-15 2354 7717829 4755 749043460 97.00 97.60 96.50 97.10 1.00 1.04% 97.10 192 97.20 28 11.66
2017-02-16 2354 6013896 4482 574926620 97.10 97.60 94.70 95.30 1.80 -1.85% 95.30 7 95.40 61 11.44
2017-02-17 2354 2071096 1481 197692740 95.50 96.00 94.80 95.10 0.20 -0.21% 95.10 98 95.20 3 11.42
2017-02-18 2354 1119799 771 106492017 95.50 95.80 94.90 95.00 0.10 -0.11% 95.00 51 95.20 14 11.40
2017-02-20 2354 3869629 2278 371272670 95.40 96.70 95.00 95.80 0.80 0.84% 95.80 9 95.90 40 11.50
2017-02-21 2354 2329008 1611 222026560 96.10 96.50 94.70 95.30 0.50 -0.52% 95.30 16 95.40 31 11.44
2017-02-22 2354 3105901 1986 296933106 96.00 96.10 95.10 95.80 0.50 0.52% 95.70 10 95.80 545 11.50
2017-02-23 2354 9523101 5229 895097316 95.80 95.90 92.80 92.90 2.90 -3.03% 92.90 2 93.00 55 11.15
2017-02-24 2354 7376573 4284 676395895 92.60 92.70 90.70 91.70 1.20 -1.29% 91.70 35 91.80 1 11.01
2017-03-01 2354 6844800 4770 637549700 91.70 94.00 91.60 93.10 1.40 1.53% 93.00 29 93.10 42 11.18
2017-03-02 2354 5414261 3840 498120567 94.00 94.00 91.00 91.60 1.50 -1.61% 91.60 22 91.70 13 11.00
2017-03-03 2354 3019981 2331 276831549 91.60 92.20 91.00 91.70 0.10 0.11% 91.60 33 91.70 12 11.01
2017-03-06 2354 3409045 2501 316145645 91.70 93.00 91.60 92.90 1.20 1.31% 92.90 3 93.00 247 11.15
2017-03-07 2354 3374318 2181 312743395 93.00 93.20 92.10 92.50 0.40 -0.43% 92.50 123 92.60 6 11.10
2017-03-08 2354 3640157 2577 335939342 92.60 92.80 92.00 92.20 0.30 -0.32% 92.10 24 92.20 16 11.07
2017-03-09 2354 2902681 2090 265863014 92.50 92.50 91.30 91.40 0.80 -0.87% 91.40 3 91.50 20 10.97
2017-03-10 2354 3738499 2462 342738108 92.00 92.70 90.70 92.00 0.60 0.66% 92.00 3 92.30 19 11.04
2017-03-13 2354 2783344 1921 256686915 92.00 93.00 91.20 91.80 0.20 -0.22% 91.80 2 92.00 50 11.02
2017-03-14 2354 4361816 2611 405387193 92.40 93.40 91.90 93.10 1.30 1.42% 93.10 18 93.20 5 11.18
2017-03-15 2354 3035282 2107 283188580 93.10 93.80 92.70 93.20 0.10 0.11% 93.20 1 93.30 48 11.19
2017-03-16 2354 4216789 2266 394277674 93.80 94.40 92.70 92.90 0.30 -0.32% 92.90 9 93.00 53 11.15
2017-03-17 2354 4034312 2267 378395544 93.50 94.20 93.00 94.00 1.10 1.18% 93.90 2 94.00 118 11.28
2017-03-20 2354 4663398 2539 442046685 93.40 95.50 93.40 94.90 0.90 0.96% 94.90 14 95.00 88 11.39
2017-03-21 2354 4323694 2648 412410955 95.40 95.90 95.00 95.00 0.10 0.11% 95.00 51 95.20 17 11.40
2017-03-22 2354 2276576 1479 214980734 94.00 94.90 93.80 94.90 0.10 -0.11% 94.60 12 94.90 37 11.39
2017-03-23 2354 2530501 1382 240379409 95.20 95.40 94.70 95.10 0.20 0.21% 95.00 17 95.10 59 11.42
2017-03-24 2354 2381215 1579 224377900 95.10 95.10 93.80 93.80 1.30 -1.37% 93.80 42 93.90 1 11.26
2017-03-27 2354 1678104 1125 156598867 93.10 94.30 92.60 93.30 0.50 -0.53% 93.20 25 93.30 11 11.20
2017-03-28 2354 2332625 1447 218898220 93.90 94.40 93.20 94.00 0.70 0.75% 93.90 6 94.00 44 11.28
2017-03-29 2354 1607072 1132 150644403 94.00 94.20 93.30 93.90 0.10 -0.11% 93.80 11 93.90 15 11.27
2017-03-30 2354 2480892 1702 231291556 93.00 93.50 92.90 93.20 0.70 -0.75% 93.20 15 93.30 82 11.19
2017-03-31 2354 3161896 2089 293539969 92.90 93.40 92.50 92.50 0.70 -0.75% 92.50 193 92.70 63 12.20
2017-04-05 2354 10389631 6445 985359417 92.80 96.50 92.80 93.80 1.30 1.41% 93.80 113 94.00 10 12.37
2017-04-06 2354 6571973 4541 607513476 93.60 93.80 92.00 92.00 1.80 -1.92% 92.00 684 92.10 16 12.14
2017-04-07 2354 5318629 3387 485104677 91.80 92.70 90.60 91.00 1.00 -1.09% 91.00 475 91.10 3 12.01
2017-04-10 2354 1324915 1108 121134003 91.00 91.70 91.00 91.50 0.50 0.55% 91.50 80 91.60 18 12.07
2017-04-11 2354 3945117 2912 359414678 91.60 92.00 90.50 90.60 0.90 -0.98% 90.60 14 90.90 3 11.95
2017-04-12 2354 5427665 3494 485483650 90.50 90.60 89.00 89.40 1.20 -1.32% 89.30 45 89.40 32 11.79
2017-04-13 2354 3374590 2217 306268138 89.40 91.50 89.40 90.90 1.50 1.68% 90.90 26 91.00 125 11.99
2017-04-14 2354 2033830 1370 183050000 90.90 90.90 89.50 90.00 0.90 -0.99% 90.00 123 90.10 130 11.87
2017-04-17 2354 3112758 1565 278734673 90.00 90.50 89.00 89.30 0.70 -0.78% 89.30 39 89.40 34 11.78
2017-04-18 2354 3883126 1716 336322079 89.60 90.00 89.00 89.20 0.10 -0.11% 89.10 56 89.20 23 11.77
2017-04-19 2354 5661434 3952 496930122 88.60 88.70 87.20 87.50 1.70 -1.91% 87.40 19 87.50 10 11.54
2017-04-20 2354 7308748 4272 647965075 87.30 89.40 87.00 88.90 1.40 1.6% 88.90 21 89.00 159 11.73
2017-04-21 2354 4872135 2897 439254350 89.30 90.80 89.30 90.00 1.10 1.24% 89.90 120 90.00 13 11.87
2017-04-24 2354 3450345 2114 307695700 90.40 90.80 88.60 89.00 1.00 -1.11% 88.90 17 89.00 8 11.74
2017-04-25 2354 5487948 3659 490533813 89.30 89.80 89.00 89.80 0.80 0.9% 89.70 82 89.80 22 11.85
2017-04-26 2354 6930481 4149 623617749 90.30 90.60 89.80 89.90 0.10 0.11% 89.90 116 90.00 34 11.86
2017-04-27 2354 4735359 3027 431505420 90.30 91.50 90.10 91.40 1.50 1.67% 91.30 59 91.40 122 12.06
2017-04-28 2354 4124311 2662 379221799 91.80 92.40 91.10 92.00 0.60 0.66% 91.90 81 92.00 20 12.14
2017-05-02 2354 8784903 5438 810925769 92.50 94.00 91.50 91.70 0.30 -0.33% 91.70 61 91.80 12 12.10
2017-05-03 2354 3194908 2229 294522539 92.00 92.90 91.90 92.00 0.30 0.33% 92.00 3 92.10 56 12.14
2017-05-04 2354 2153143 1845 198050202 92.40 92.70 91.60 92.10 0.10 0.11% 92.10 46 92.20 95 12.15
2017-05-05 2354 3217346 2304 294027737 91.50 91.70 91.10 91.30 0.80 -0.87% 91.30 20 91.40 5 12.04
2017-05-08 2354 2790670 2055 254259718 91.90 92.10 90.60 90.80 0.50 -0.55% 90.80 50 91.00 12 11.98
2017-05-09 2354 8118960 5210 751967120 91.40 93.60 90.90 92.50 1.70 1.87% 92.50 129 92.60 78 12.20
2017-05-10 2354 4034538 2464 371205569 92.50 92.50 91.60 92.30 0.20 -0.22% 92.20 10 92.30 44 12.18
2017-05-11 2354 6998920 4051 635376543 92.00 92.00 90.30 90.50 1.80 -1.95% 90.50 150 90.60 7 11.94
2017-05-12 2354 5128130 3180 460549968 90.50 90.60 89.50 89.60 0.90 -0.99% 89.60 64 89.70 11 11.82
2017-05-15 2354 2476889 1543 223294610 90.10 90.60 89.90 90.00 0.40 0.45% 90.00 221 90.10 2 13.70
2017-05-16 2354 3111544 2124 277681301 90.30 90.30 88.80 89.40 0.60 -0.67% 89.30 17 89.50 15 13.61
2017-05-17 2354 5387866 3577 475731728 88.90 89.00 88.00 88.30 1.10 -1.23% 88.30 2 88.40 7 13.44
2017-05-18 2354 3468207 2409 303475571 87.50 88.00 86.90 87.60 0.70 -0.79% 87.60 66 87.70 21 13.33
2017-05-19 2354 4276216 2731 375109108 87.60 88.50 87.50 87.50 0.10 -0.11% 87.50 367 87.60 4 13.32
2017-05-22 2354 5488520 3555 478766027 87.60 87.60 87.00 87.00 0.50 -0.57% 87.00 1380 87.10 13 13.24
2017-05-23 2354 4495644 3053 393114839 87.00 88.10 87.00 87.20 0.20 0.23% 87.20 212 87.30 2 13.27
2017-05-24 2354 4951916 2979 431365631 87.30 87.50 87.00 87.00 0.20 -0.23% 87.00 996 87.10 34 13.24
2017-05-25 2354 3408718 2540 298349584 87.10 87.80 87.00 87.80 0.80 0.92% 87.70 16 87.80 119 13.36
2017-05-26 2354 5543282 3076 482955604 87.80 87.80 87.00 87.00 0.80 -0.91% 87.00 1289 87.10 327 13.24
2017-05-31 2354 9090441 5108 779003302 86.10 86.70 85.20 85.20 1.80 -2.07% 85.20 218 85.30 18 12.97
2017-06-01 2354 3747756 2575 322798560 85.50 86.70 85.50 86.00 0.80 0.94% 86.00 234 86.10 77 13.09
2017-06-02 2354 7643893 4628 652828917 86.50 86.50 85.20 85.20 0.80 -0.93% 85.20 109 85.30 3 12.97
2017-06-03 2354 2307328 1512 198769389 85.70 86.50 85.40 86.10 0.90 1.06% 86.10 58 86.20 41 13.11
2017-06-06 2354 5083748 3305 444326529 87.10 87.80 86.70 87.50 0.40 1.63% 87.50 159 87.60 151 13.32
2017-06-07 2354 3853440 2758 336263884 87.10 87.50 87.10 87.30 0.20 -0.23% 87.30 53 87.40 97 13.29
2017-06-08 2354 6644713 4221 576971931 87.10 87.20 86.50 86.60 0.70 -0.8% 86.50 247 86.60 10 13.18
2017-06-09 2354 5595773 3716 484216055 86.40 87.00 86.20 86.20 0.40 -0.46% 86.20 154 86.30 10 13.12
2017-06-12 2354 6115700 4165 521872242 85.20 85.80 85.10 85.30 0.90 -1.04% 85.30 80 85.40 61 12.98
2017-06-13 2354 3017719 2369 257738287 85.40 85.80 85.20 85.20 0.10 -0.12% 85.20 286 85.30 3 12.97
2017-06-14 2354 7349773 4482 620032381 85.20 85.50 83.80 84.30 0.90 -1.06% 84.20 100 84.30 71 12.83
2017-06-15 2354 7733702 4759 643500703 83.50 83.90 83.00 83.10 1.20 -1.42% 83.10 301 83.20 250 12.65
2017-06-16 2354 6831640 4047 573567049 83.00 84.90 83.00 84.60 1.50 1.81% 84.60 58 84.70 64 12.88
2017-06-19 2354 27464070 15923 2147483647 86.10 90.30 86.00 89.70 5.10 6.03% 89.70 30 89.80 38 13.65
2017-06-20 2354 20705896 12212 1863869540 90.20 91.80 88.80 89.90 0.20 0.22% 89.80 202 89.90 30 13.68
2017-06-21 2354 8315950 5015 743567704 89.80 90.30 88.80 89.50 0.40 -0.44% 89.50 62 89.60 11 13.62
2017-06-22 2354 6296936 4058 566480852 90.50 90.90 89.20 89.40 0.10 -0.11% 89.40 59 89.50 149 13.61
2017-06-23 2354 12181398 6707 1103185565 90.30 91.60 89.60 89.60 0.20 0.22% 89.60 291 89.70 27 13.64
2017-06-26 2354 18986179 10491 1738983700 90.10 92.40 89.80 92.20 2.60 2.9% 92.10 34 92.20 357 14.03
2017-06-27 2354 28363833 16414 2147483647 93.50 95.90 93.50 95.10 2.90 3.15% 95.10 25 95.20 346 14.47
2017-06-28 2354 14937961 8397 1406892307 95.50 95.50 93.50 93.60 1.50 -1.58% 93.60 211 93.70 2 14.25
2017-06-29 2354 10151415 5672 949141763 94.50 94.70 92.50 92.80 0.80 -0.85% 92.80 19 92.90 54 14.12
2017-06-30 2354 8728904 5186 798998235 92.00 92.00 91.00 91.80 1.00 -1.08% 91.80 68 91.90 71 13.97
2017-07-03 2354 5205684 2909 479419028 92.00 92.50 91.80 92.10 0.30 0.33% 92.10 98 92.20 52 14.02
2017-07-04 2354 4366989 3406 401276972 92.20 92.50 91.50 91.50 0.60 -0.65% 91.50 168 91.60 111 13.93
2017-07-05 2354 6198684 3892 566717328 91.50 92.00 90.50 92.00 0.50 0.55% 91.90 167 92.00 19 14.00
2017-07-06 2354 5977817 3249 544875499 92.00 92.10 91.00 91.00 1.00 -1.09% 91.00 255 91.10 3 13.85
2017-07-07 2354 4505216 2615 408206092 90.50 91.00 90.30 90.60 0.40 -0.44% 90.60 100 90.70 34 13.79
2017-07-10 2354 5072386 3315 462381226 90.70 91.60 90.70 91.30 0.70 0.77% 91.30 79 91.40 13 13.90
2017-07-11 2354 26245878 13220 2147483647 95.50 95.50 94.10 94.80 3.50 3.83% 94.70 59 94.80 139 14.43
2017-07-12 2354 24604438 11592 2147483647 95.50 96.00 95.20 95.50 0.70 0.74% 95.50 61 95.60 236 14.54
2017-07-13 2354 17030634 9787 1579707208 92.60 93.40 92.30 92.50 0.00 -3.14% 92.50 328 92.60 15 14.08
2017-07-14 2354 6821184 3888 629154228 92.90 92.90 92.00 92.00 0.50 -0.54% 92.00 260 92.10 35 14.00
2017-07-17 2354 7180579 4724 656316616 92.10 92.50 91.00 91.00 1.00 -1.09% 91.00 324 91.10 10 13.85
2017-07-18 2354 4526477 2771 413477259 91.40 91.90 91.00 91.80 0.80 0.88% 91.70 4 91.80 5 13.97
2017-07-19 2354 5274506 3159 484921263 92.30 92.50 91.30 91.30 0.50 -0.54% 91.30 65 91.40 23 13.90
2017-07-20 2354 3450886 2450 316938225 91.80 92.20 91.50 91.70 0.40 0.44% 91.60 166 91.70 33 13.96
2017-07-21 2354 4043780 2666 369184813 91.60 91.70 91.00 91.10 0.60 -0.65% 91.10 371 91.20 41 13.87
2017-07-24 2354 2904954 2183 264295784 91.00 91.40 90.50 91.30 0.20 0.22% 91.30 2 91.40 69 13.90
2017-07-25 2354 4606532 3111 422294154 91.50 92.20 90.90 91.90 0.60 0.66% 91.80 81 91.90 3 13.99
2017-07-26 2354 3943721 2504 360307811 92.20 92.20 91.00 91.00 0.90 -0.98% 91.00 410 91.10 6 13.85
2017-07-27 2354 5528964 3548 508691970 91.80 92.30 91.40 91.90 0.90 0.99% 91.80 92 91.90 38 13.99
2017-07-28 2354 2951228 1956 269946593 92.00 92.00 91.10 91.30 0.60 -0.65% 91.20 205 91.30 11 13.90
2017-07-31 2354 3890602 1974 353346008 91.30 91.50 90.50 90.80 0.50 -0.55% 90.70 41 90.80 10 13.82
2017-08-01 2354 2847428 1899 259776461 91.00 91.70 90.90 91.10 0.30 0.33% 91.10 31 91.20 25 13.87
2017-08-02 2354 15480585 8397 1439883993 91.90 93.50 91.90 93.10 2.00 2.2% 93.10 104 93.20 178 14.17
2017-08-03 2354 24548504 13133 2147483647 93.90 95.50 93.30 94.50 1.40 1.5% 94.50 44 94.60 22 14.38
2017-08-04 2354 7034228 4861 660395848 94.50 94.50 93.00 93.80 0.70 -0.74% 93.80 159 93.90 45 14.28
2017-08-07 2354 27574697 14471 2147483647 94.40 99.00 94.30 98.00 4.20 4.48% 98.00 331 98.10 6 14.92
2017-08-08 2354 33071451 15956 2147483647 101.00 102.00 98.30 98.50 0.50 0.51% 98.50 194 98.60 116 14.99
2017-08-09 2354 13826077 7708 1342319701 97.80 98.90 95.70 96.50 2.00 -2.03% 96.50 17 96.60 32 14.69
2017-08-10 2354 13906338 8219 1330030410 97.40 98.00 94.60 95.00 1.50 -1.55% 94.90 125 95.00 27 14.46
2017-08-11 2354 9508431 5728 905432033 93.60 96.30 93.60 95.80 0.80 0.84% 95.70 45 95.80 29 14.58
2017-08-14 2354 10240091 5766 971042064 96.80 96.80 93.10 93.20 2.60 -2.71% 93.20 146 93.30 19 15.72
2017-08-15 2354 7921674 4697 746746256 94.70 95.30 93.60 94.00 0.80 0.86% 94.00 27 94.10 15 15.85
2017-08-16 2354 5038615 3340 475470603 94.10 95.00 93.80 94.20 0.20 0.21% 94.00 33 94.20 14 15.89
2017-08-17 2354 5814760 3415 556596561 94.90 96.50 94.60 95.60 1.40 1.49% 95.60 9 95.70 69 16.12
2017-08-18 2354 5350801 3153 505301330 94.70 94.80 94.10 94.50 1.10 -1.15% 94.40 105 94.50 82 15.94
2017-08-21 2354 3323877 2131 313569860 95.00 95.00 93.70 94.40 0.10 -0.11% 94.30 118 94.40 4 15.92
2017-08-22 2354 4884950 2976 467032925 95.00 96.40 94.80 95.40 1.00 1.06% 95.40 11 95.50 83 16.09
2017-08-23 2354 4935271 3335 471925145 96.30 96.50 95.00 95.00 0.40 -0.42% 94.90 30 95.00 3 16.02
2017-08-24 2354 4310058 2698 410948198 95.00 96.00 94.50 95.50 0.50 0.53% 95.40 10 95.50 16 16.10
2017-08-25 2354 5900385 3559 562724975 96.20 96.20 94.60 95.00 0.50 -0.52% 95.00 21 95.10 120 16.02
2017-08-28 2354 6032181 3427 576557946 95.80 96.50 94.80 94.80 0.20 -0.21% 94.80 4 95.00 16 15.99
2017-08-29 2354 6385094 3362 606751490 95.20 96.20 94.40 94.60 0.20 -0.21% 94.60 46 94.70 9 15.95
2017-08-30 2354 4829805 3004 461115019 95.50 95.80 95.00 95.70 1.10 1.16% 95.60 38 95.70 84 16.14
2017-08-31 2354 10634598 5560 1028174158 97.00 97.70 95.80 95.80 0.10 0.1% 95.80 144 95.90 1 16.16
2017-09-01 2354 7575050 4253 732808877 96.80 97.30 96.00 96.30 0.50 0.52% 96.30 9 96.40 34 16.24
2017-09-04 2354 6051511 3378 583492530 96.10 97.40 95.50 95.80 0.50 -0.52% 95.80 100 95.90 1 16.16
2017-09-05 2354 6056576 2876 582536796 96.50 96.80 95.80 96.00 0.20 0.21% 95.90 63 96.00 21 16.19
2017-09-06 2354 11016926 5521 1064904459 96.00 97.70 95.80 95.80 0.20 -0.21% 95.80 12 95.90 1 16.16
2017-09-07 2354 10136852 5869 964013702 96.90 97.10 93.90 94.00 1.80 -1.88% 94.00 319 94.10 9 15.85
2017-09-08 2354 7070174 4338 666202368 94.00 95.00 93.80 94.30 0.30 0.32% 94.20 32 94.30 41 15.90
2017-09-11 2354 7163084 4174 684906777 95.90 96.30 95.10 95.70 1.40 1.48% 95.60 11 95.70 8 16.14
2017-09-12 2354 5251066 3044 501941361 96.10 96.30 95.30 95.30 0.40 -0.42% 95.20 197 95.30 3 16.07
2017-09-13 2354 6184276 4187 583484875 95.80 95.80 94.00 94.00 1.30 -1.36% 94.00 228 94.10 2 15.85
2017-09-14 2354 5528458 3291 523208763 94.90 95.30 94.00 94.50 0.50 0.53% 94.50 49 94.60 2 15.94
2017-09-15 2354 8961255 4797 854848534 95.10 96.00 94.50 95.60 1.10 1.16% 95.60 66 95.70 16 16.12
2017-09-18 2354 7716168 4730 737752262 96.30 96.60 94.80 95.20 0.40 -0.42% 95.20 23 95.30 44 16.05
2017-09-19 2354 7600895 4534 713773335 95.10 95.20 92.50 93.00 2.20 -2.31% 93.00 119 93.10 13 15.68
2017-09-20 2354 9025535 5850 823744665 93.00 93.00 90.60 90.90 2.10 -2.26% 90.90 87 91.00 118 15.33
2017-09-21 2354 8464753 4681 775010318 90.50 92.40 90.10 91.50 0.60 0.66% 91.50 61 91.60 17 15.43
2017-09-22 2354 10465400 6031 939128404 91.30 91.30 89.00 89.20 2.30 -2.51% 89.20 89 89.30 19 15.04
2017-09-25 2354 10213216 6380 886578692 88.30 88.50 86.10 86.30 2.90 -3.25% 86.30 218 86.40 14 14.55
2017-09-26 2354 5802128 3692 505129036 86.30 88.00 85.90 86.50 0.20 0.23% 86.50 53 86.60 62 14.59
2017-09-27 2354 5440551 3343 472878137 86.90 87.50 86.10 86.60 0.10 0.12% 86.60 107 86.70 3 14.60
2017-09-28 2354 3266591 2039 283669717 87.00 87.40 86.50 86.50 0.10 -0.12% 86.50 120 86.60 2 14.59
2017-09-29 2354 3731185 2374 323790584 86.80 87.50 86.00 87.50 1.00 1.16% 87.40 4 87.50 18 14.76
2017-09-30 2354 2556628 1562 225813092 87.90 88.80 87.80 88.50 1.00 1.14% 88.50 107 88.60 66 14.92
2017-10-02 2354 3884622 2491 342904738 88.60 88.70 87.70 88.10 0.40 -0.45% 88.00 370 88.10 83 14.86
2017-10-03 2354 3499263 2204 309327178 88.50 88.90 87.80 88.60 0.50 0.57% 88.50 17 88.60 66 14.94
2017-10-05 2354 3986114 2451 356161690 89.10 89.80 88.40 89.60 1.00 1.13% 89.60 111 89.70 11 15.11
2017-10-06 2354 4070513 2043 365542743 90.20 90.20 89.60 89.80 0.20 0.22% 89.80 45 89.90 52 15.14
2017-10-11 2354 6675028 4227 605143394 90.30 91.40 90.00 90.70 0.90 1% 90.70 2 90.80 9 15.30
2017-10-12 2354 22387778 11541 2099249594 92.00 95.00 91.80 95.00 4.30 4.74% 94.90 47 95.00 329 16.02
2017-10-13 2354 8970993 4920 851006220 94.90 96.00 93.50 94.90 0.10 -0.11% 94.80 50 94.90 149 16.00
2017-10-16 2354 8154812 4189 777756859 94.90 96.60 94.50 94.70 0.20 -0.21% 94.70 86 94.80 2 15.97
2017-10-17 2354 5100105 3474 481265506 95.40 95.70 93.90 93.90 0.80 -0.84% 93.90 40 94.00 132 15.83
2017-10-18 2354 4744309 2930 443053438 94.30 94.80 92.60 93.20 0.70 -0.75% 93.10 112 93.20 23 15.72
2017-10-19 2354 5738452 2944 538583194 94.30 94.70 93.20 93.50 0.30 0.32% 93.50 35 93.60 1 15.77
2017-10-20 2354 7421429 3809 697013226 93.40 94.50 92.60 94.20 0.70 0.75% 94.10 2 94.20 65 15.89
2017-10-23 2354 4405311 2657 415693493 94.20 95.50 93.60 93.60 0.60 -0.64% 93.60 93 93.70 8 15.78
2017-10-24 2354 5159028 3599 480417304 93.60 94.10 92.80 93.00 0.60 -0.64% 93.00 95 93.10 3 15.68
2017-10-25 2354 3681877 2620 343273261 93.80 94.00 92.90 93.00 0.00 0% 93.00 54 93.10 10 15.68
2017-10-26 2354 7605528 4712 719798219 93.00 95.50 93.00 94.80 1.80 1.94% 94.80 20 94.90 224 15.99
2017-10-27 2354 5960944 3492 559901783 95.50 95.50 92.00 92.80 2.00 -2.11% 92.70 116 92.80 117 15.65
2017-10-30 2354 7060275 4582 666369698 95.00 95.10 93.30 94.40 1.60 1.72% 94.40 2 94.50 65 15.92
2017-10-31 2354 17187277 8591 1643682875 94.70 96.30 94.50 96.10 1.70 1.8% 96.00 47 96.10 170 16.21
2017-11-01 2354 9057934 4933 859489530 95.50 95.60 94.20 95.00 1.10 -1.14% 94.90 25 95.00 354 16.02
2017-11-02 2354 3832236 2224 361787157 94.20 94.80 94.10 94.40 0.60 -0.63% 94.40 54 94.50 1 15.92
2017-11-03 2354 6933213 3976 657195382 94.50 96.00 94.00 94.40 0.00 0% 94.40 50 94.50 83 15.92
2017-11-06 2354 5286271 2929 498101874 94.80 95.30 93.80 94.00 0.40 -0.42% 93.90 177 94.00 132 15.85
2017-11-07 2354 4894072 2987 460618690 94.20 94.80 93.70 94.80 0.80 0.85% 94.70 1 94.80 24 15.99
2017-11-08 2354 6593921 3524 624443410 94.50 95.40 94.00 95.00 0.20 0.21% 94.90 11 95.00 257 16.02
2017-11-09 2354 8708667 5372 813604248 94.30 94.60 92.80 93.00 2.00 -2.11% 92.90 63 93.00 234 15.68
2017-11-10 2354 6689394 4009 613510593 92.60 92.60 91.00 91.90 1.10 -1.18% 91.90 123 92.00 14 15.50
2017-11-13 2354 7182632 4163 661947847 92.30 93.00 91.60 91.80 0.10 -0.11% 91.80 87 91.90 11 15.48
2017-11-14 2354 19867013 10050 1753368157 86.10 89.20 86.10 88.50 3.30 -3.59% 88.50 371 88.60 211 16.21
2017-11-15 2354 10042891 6045 880141199 88.30 88.50 87.00 87.40 1.10 -1.24% 87.40 168 87.50 26 16.01
2017-11-16 2354 6517514 3815 570965432 87.50 88.10 86.70 87.50 0.10 0.11% 87.50 394 87.60 236 16.03
2017-11-17 2354 6146869 3575 546747292 88.20 89.60 88.20 89.00 1.50 1.71% 89.00 132 89.10 8 16.30
2017-11-20 2354 5505038 3279 483828259 89.00 89.20 87.50 87.70 1.30 -1.46% 87.60 116 87.70 41 16.06
2017-11-21 2354 4258476 2330 374970878 87.90 88.40 87.50 88.30 0.60 0.68% 88.20 56 88.30 16 16.17
2017-11-22 2354 5519681 3589 485097628 88.50 88.50 87.60 87.60 0.70 -0.79% 87.60 87 87.70 33 16.04
2017-11-23 2354 3554839 2295 313778417 88.00 88.60 87.60 88.50 0.90 1.03% 88.50 19 88.60 159 16.21
2017-11-24 2354 4634928 2731 406852864 87.60 88.10 87.60 87.70 0.80 -0.9% 87.70 77 87.80 15 16.06
2017-11-27 2354 7552986 4130 656095169 87.80 87.80 86.30 86.60 1.10 -1.25% 86.60 15 86.70 66 15.86
2017-11-28 2354 8234846 4540 706119456 86.50 87.00 85.10 85.50 1.10 -1.27% 85.50 157 85.60 131 15.66
2017-11-29 2354 7344281 4089 625780429 85.60 86.20 84.40 85.20 0.30 -0.35% 85.10 30 85.20 8 15.60
2017-11-30 2354 7471630 3462 628147149 85.20 85.20 83.40 83.40 1.80 -2.11% 83.40 95 83.50 11 15.27
2017-12-01 2354 10008365 6025 829731933 83.80 84.80 81.10 83.90 0.50 0.6% 83.80 50 83.90 44 15.37
2017-12-04 2354 3109503 2120 260142252 83.90 84.40 82.50 83.80 0.10 -0.12% 83.70 38 83.90 1 15.35
2017-12-05 2354 2653927 1720 220940293 83.80 84.30 82.70 83.20 0.60 -0.72% 83.10 21 83.20 15 15.24
2017-12-06 2354 5246894 3214 438394396 83.20 84.60 82.80 84.00 0.80 0.96% 83.90 14 84.00 43 15.38
2017-12-07 2354 6997903 4145 595698666 84.70 86.30 83.80 85.70 1.70 2.02% 85.60 62 85.70 19 15.70
2017-12-08 2354 4116370 2727 349631071 85.90 86.40 84.00 85.40 0.30 -0.35% 85.30 4 85.40 35 15.64
2017-12-11 2354 3808677 2719 329620614 86.10 87.00 85.80 86.50 1.10 1.29% 86.50 25 86.60 11 15.84
2017-12-12 2354 2483608 1793 212853289 86.40 86.40 85.50 85.70 0.80 -0.92% 85.60 6 85.70 77 15.70
2017-12-13 2354 2163447 1337 185932888 85.60 86.30 85.40 85.60 0.10 -0.12% 85.60 16 85.70 1 15.68
2017-12-14 2354 2302370 1541 198466041 86.60 86.80 85.60 86.10 0.50 0.58% 86.00 1 86.10 43 15.77
2017-12-15 2354 4919958 2076 418175203 86.20 86.20 84.50 85.00 1.10 -1.28% 84.90 127 85.00 124 15.57
2017-12-18 2354 1651750 994 140609150 85.80 85.80 84.90 85.00 0.00 0% 85.00 224 85.10 1 15.57
2017-12-19 2354 4035741 2370 340481978 85.00 85.50 83.30 84.10 0.90 -1.06% 84.10 150 84.20 170 15.40
2017-12-20 2354 4493279 2702 378348425 83.20 85.10 83.20 85.00 0.90 1.07% 84.90 24 85.00 15 15.57
2017-12-21 2354 5729826 3418 486476610 85.00 85.60 84.50 84.70 0.30 -0.35% 84.70 94 84.80 54 15.51
2017-12-22 2354 2428345 1415 205337625 84.90 85.50 84.20 84.70 0.00 0% 84.60 16 84.70 33 15.51
2017-12-25 2354 2847595 1536 239378402 85.10 85.10 83.30 83.70 1.00 -1.18% 83.70 144 83.80 3 15.33
2017-12-26 2354 3399439 2049 281159073 83.80 84.00 82.10 82.70 1.00 -1.19% 82.60 138 82.70 3 15.15
2017-12-27 2354 1193457 849 99111961 82.80 83.30 82.80 83.00 0.30 0.36% 83.00 2 83.10 37 15.20
2017-12-28 2354 1970650 1327 165998817 83.50 84.60 83.40 84.50 1.50 1.81% 84.40 54 84.50 40 15.48
2017-12-29 2354 2104774 1341 178841629 84.90 85.40 84.50 85.20 0.70 0.83% 84.90 2 85.20 63 15.60