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　95.00
0
0%		94.00
-1
-1.05%		92.60
-1.4
-1.49%		93.00
0.4
0.43%		 　91.80
-1.2
-1.29%		91.80
0
0%		90.80
-1
-1.09%		91.40
0.6
0.66%		91.80
0.4
0.44%		 　93.30
1.5
1.63%		93.40
0.1
0.11%		93.40
0
0%		93.80
0.4
0.43%		96.90
3.1
3.3%		 　96.60
-0.3
-0.31%		96.90
0.3
0.31%		95.90
-1
-1.03%		95.40
-0.5
-0.52%		95.40
0
0%		 　94.70
-0.7
-0.73%		93.60
-1.1
-1.16%		92.20
-1.4
-1.5%		93.85
2 月93.50
1.3
1.41%		95.20
1.7
1.82%		 　92.80
-2.4
-2.52%		89.20
-3.6
-3.88%		90.00
0.8
0.9%		89.00
-1
-1.11%		87.50
-1.5
-1.69%		 　87.60
0.1
0.11%		 　　　　　　　88.20
0.6
0.68%		87.90
-0.3
-0.34%		88.90
1
1.14%		 　88.80
-0.1
-0.11%		88.10
-0.7
-0.79%		 89.32
3 月87.90
-0.2
-0.23%		87.80
-0.1
-0.11%		 　87.00
-0.8
-0.91%		88.20
1.2
1.38%		88.50
0.3
0.34%		89.40
0.9
1.02%		91.90
2.5
2.8%		 　94.30
2.4
2.61%		95.20
0.9
0.95%		93.30
-1.9
-2%		93.40
0.1
0.11%		 　　　92.60
-0.8
-0.86%		92.40
-0.2
-0.22%		92.80
0.4
0.43%		90.40
-2.4
-2.59%		 　90.20
-0.2
-0.22%		91.20
1
1.11%		90.10
-1.1
-1.21%		90.00
-0.1
-0.11%		91.40
1.4
1.56%		88.50
-2.9
-3.17%		90.82
4 月 88.10
-0.4
-0.45%		87.20
-0.9
-1.02%		 　　　　87.40
0.2
0.23%		87.00
-0.4
-0.46%		87.30
0.3
0.34%		86.80
-0.5
-0.57%		87.00
0.2
0.23%		 　87.60
0.6
0.69%		86.50
-1.1
-1.26%		84.80
-1.7
-1.97%		85.00
0.2
0.24%		84.00
-1
-1.18%		 　83.00
-1
-1.19%		80.60
-2.4
-2.89%		80.40
-0.2
-0.25%		80.60
0.2
0.25%		81.50
0.9
1.12%		 　82.90
1.4
1.72%		 84.94
5 月　81.80
-1.1
-1.33%		80.10
-1.7
-2.08%		80.40
0.3
0.37%		 　81.60
1.2
1.49%		82.60
1
1.23%		81.80
-0.8
-0.97%		82.90
1.1
1.34%		85.00
2.1
2.53%		 　89.00
4
4.71%		86.00
-3
-3.37%		84.60
-1.4
-1.63%		84.20
-0.4
-0.47%		83.90
-0.3
-0.36%		 　85.00
1.1
1.31%		84.00
-1
-1.18%		83.60
-0.4
-0.48%		84.10
0.5
0.6%		86.50
2.4
2.85%		 　88.80
2.3
2.66%		87.60
-1.2
-1.35%		87.40
-0.2
-0.23%		85.70
-1.7
-1.95%		84.65
6 月86.60
0.9
1.05%		 　87.80
1.2
1.39%		88.10
0.3
0.34%		89.10
1
1.14%		 88.30
-0.8
-0.9%		 　87.40
-0.9
-1.02%		87.70
0.3
0.34%		87.80
0.1
0.11%		85.50
-2.3
-2.62%		85.00
-0.5
-0.58%		 　　83.00
-2
-2.35%		83.00
0
0%		82.70
-0.3
-0.36%		82.30
-0.4
-0.48%		 　81.50
-0.8
-0.97%		81.00
-0.5
-0.61%		80.90
-0.1
-0.12%		80.50
-0.4
-0.49%		83.20
2.7
3.35%		 84.67
7 月　81.00
-2.2
-2.64%		80.70
-0.3
-0.37%		81.60
0.9
1.12%		81.20
-0.4
-0.49%		80.50
-0.7
-0.86%		 　80.80
0.3
0.37%		80.50
-0.3
-0.37%		81.60
1.1
1.37%		81.20
-0.4
-0.49%		82.90
1.7
2.09%		 　82.80
-0.1
-0.12%		82.90
0.1
0.12%		84.10
1.2
1.45%		85.20
1.1
1.31%		85.30
0.1
0.12%		 　85.50
0.2
0.23%		85.20
-0.3
-0.35%		82.70
-2.5
-2.93%		83.50
0.8
0.97%		83.20
-0.3
-0.36%		 　84.20
1
1.2%		83.80
-0.4
-0.48%		82.83
8 月84.10
0.3
0.36%		82.80
-1.3
-1.55%		83.80
1
1.21%		 　84.60
0.8
0.95%		84.40
-0.2
-0.24%		85.00
0.6
0.71%		85.20
0.2
0.24%		85.90
0.7
0.82%		 　83.80
-2.1
-2.44%		81.30
-2.5
-2.98%		81.10
-0.2
-0.25%		81.20
0.1
0.12%		81.10
-0.1
-0.12%		 　81.00
-0.1
-0.12%		81.00
0
0%		81.70
0.7
0.86%		81.80
0.1
0.12%		81.10
-0.7
-0.86%		 　81.00
-0.1
-0.12%		81.20
0.2
0.25%		81.40
0.2
0.25%		80.90
-0.5
-0.61%		80.50
-0.4
-0.49%		82.46
9 月 　80.10
-0.4
-0.5%		80.10
0
0%		80.10
0
0%		79.30
-0.8
-1%		77.70
-1.6
-2.02%		 　75.10
-2.6
-3.35%		77.70
2.6
3.46%		77.00
-0.7
-0.9%		76.00
-1
-1.3%		77.90
1.9
2.5%		 　77.80
-0.1
-0.13%		75.80
-2
-2.57%		76.40
0.6
0.79%		75.60
-0.8
-1.05%		75.80
0.2
0.26%		 　　76.10
0.3
0.4%		77.30
1.2
1.58%		78.70
1.4
1.81%		79.20
0.5
0.64%		 77.79
10 月79.90
0.7
0.88%		78.10
-1.8
-2.25%		77.80
-0.3
-0.38%		76.20
-1.6
-2.06%		75.60
-0.6
-0.79%		 　75.50
-0.1
-0.13%		75.30
-0.2
-0.26%		 70.10
-5.2
-6.91%		71.90
1.8
2.57%		 　70.50
-1.4
-1.95%		70.40
-0.1
-0.14%		68.10
-2.3
-3.27%		 　　　　　　　76.20
8.1
11.89%		 　75.50
-0.7
-0.92%		76.40
0.9
1.19%		78.80
2.4
3.14%		74.48
11 月79.90
1.1
1.4%		81.00
1.1
1.38%		 　80.00
-1
-1.23%		77.30
-2.7
-3.38%		77.90
0.6
0.78%		76.60
-1.3
-1.67%		76.10
-0.5
-0.65%		 　76.20
0.1
0.13%		74.40
-1.8
-2.36%		73.30
-1.1
-1.48%		 74.30
1
1.36%		 　73.40
-0.9
-1.21%		71.00
-2.4
-3.27%		70.60
-0.4
-0.56%		69.50
-1.1
-1.56%		70.00
0.5
0.72%		 　71.00
1
1.43%		70.70
-0.3
-0.42%		73.10
2.4
3.39%		72.40
-0.7
-0.96%		71.90
-0.5
-0.69%		 74.43
12 月　　74.00
2.1
2.92%		73.40
-0.6
-0.81%		71.60
-1.8
-2.45%		69.00
-2.6
-3.63%		69.10
0.1
0.14%		 　67.70
-1.4
-2.03%		68.40
0.7
1.03%		71.20
2.8
4.09%		73.00
1.8
2.53%		71.50
-1.5
-2.05%		 　71.10
-0.4
-0.56%		70.80
-0.3
-0.42%		71.80
1
1.41%		71.50
-0.3
-0.42%		71.40
-0.1
-0.14%		70.90
-0.5
-0.7%		 71.40
0.5
0.71%		70.70
-0.7
-0.98%		70.20
-0.5
-0.71%		70.80
0.6
0.85%		70.80
0
0%		　　　70.85

說明:最高漲幅:11.89%最低跌幅:-6.91% 最高價:96.90最低價:67.70平均價:82.62,灰色底表示週末,漲126天(137.4)元,跌164天(-162.8)元,平盤9天
12%=2,5%=2,4%=1,3%=17,2%=9,1%=57,0%=47,-0%=2,-1%=2,-2%=18,-3%=24,-4%=55,-5%=63,

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
2018-01-02 2317 28602316 13347 2147483647 95.40 95.70 94.30 95.00 0.20 0% 94.90 6 95.00 245 12.12
2018-01-03 2317 58507086 24224 2147483647 95.00 95.30 94.00 94.00 1.00 -1.05% 94.00 832 94.10 19 11.99
2018-01-04 2317 53756400 27277 2147483647 93.60 93.90 92.50 92.60 1.40 -1.49% 92.60 483 92.70 391 11.81
2018-01-05 2317 59252732 24457 2147483647 92.30 93.00 91.60 93.00 0.40 0.43% 93.00 97 93.10 233 11.86
2018-01-08 2317 50081699 27073 2147483647 92.30 92.60 91.70 91.80 1.20 -1.29% 91.70 2400 91.80 97 11.71
2018-01-09 2317 37896431 15686 2147483647 92.50 92.60 91.80 91.80 0.00 0% 91.80 1969 91.90 55 11.71
2018-01-10 2317 56026125 27107 2147483647 91.20 91.50 90.60 90.80 1.00 -1.09% 90.80 870 90.90 28 11.58
2018-01-11 2317 66709480 27221 2147483647 91.20 92.50 90.90 91.40 0.60 0.66% 91.30 127 91.40 403 11.66
2018-01-12 2317 48985693 20294 2147483647 91.60 92.40 91.50 91.80 0.40 0.44% 91.80 727 91.90 20 11.71
2018-01-15 2317 42031735 17154 2147483647 92.70 93.30 92.40 93.30 1.50 1.63% 93.20 96 93.30 879 11.90
2018-01-16 2317 40639740 16850 2147483647 93.60 93.70 93.00 93.40 0.10 0.11% 93.40 24 93.50 968 11.91
2018-01-17 2317 37263455 17251 2147483647 92.80 93.50 92.60 93.40 0.00 0% 93.30 6 93.40 537 11.91
2018-01-18 2317 56382825 24836 2147483647 94.10 94.80 93.80 93.80 0.40 0.43% 93.80 154 93.90 26 11.96
2018-01-19 2317 101433926 48573 2147483647 94.00 96.90 94.00 96.90 3.10 3.3% 96.80 384 96.90 516 12.36
2018-01-22 2317 61170194 27450 2147483647 97.20 97.40 96.10 96.60 0.30 -0.31% 96.60 213 96.70 87 12.32
2018-01-23 2317 50229901 21943 2147483647 96.00 96.90 95.50 96.90 0.30 0.31% 96.80 44 96.90 245 12.36
2018-01-24 2317 42324664 18752 2147483647 96.80 96.80 95.80 95.90 1.00 -1.03% 95.90 136 96.00 292 12.23
2018-01-25 2317 56900448 20393 2147483647 95.20 96.50 95.20 95.40 0.50 -0.52% 95.40 94 95.50 33 12.17
2018-01-26 2317 45822009 17664 2147483647 95.20 96.10 95.00 95.40 0.00 0% 95.40 221 95.50 362 12.17
2018-01-29 2317 46205080 17826 2147483647 95.40 95.70 94.50 94.70 0.70 -0.73% 94.70 394 94.80 109 12.08
2018-01-30 2317 38358773 16613 2147483647 94.20 94.90 93.60 93.60 1.10 -1.16% 93.60 19 93.70 46 11.94
2018-01-31 2317 56868154 25346 2147483647 92.10 93.00 92.10 92.20 1.40 -1.5% 92.20 1434 92.30 14 11.76
2018-02-01 2317 40795169 18327 2147483647 92.60 94.80 92.60 93.50 1.30 1.41% 93.50 457 93.60 40 11.93
2018-02-02 2317 47972940 21046 2147483647 93.80 95.40 93.70 95.20 1.70 1.82% 95.10 311 95.20 642 12.14
2018-02-05 2317 61248936 23317 2147483647 92.50 93.50 92.50 92.80 2.40 -2.52% 92.80 1451 92.90 65 11.84
2018-02-06 2317 143785639 70723 2147483647 90.60 91.20 88.10 89.20 3.60 -3.88% 89.20 217 89.30 173 11.38
2018-02-07 2317 72117501 28842 2147483647 91.30 91.30 90.00 90.00 0.80 0.9% 90.00 2891 90.10 237 11.48
2018-02-08 2317 40492147 19770 2147483647 90.00 90.40 89.00 89.00 1.00 -1.11% 89.00 2680 89.10 51 11.35
2018-02-09 2317 67539890 34053 2147483647 86.10 88.00 86.10 87.50 1.50 -1.69% 87.50 2016 87.60 26 11.16
2018-02-12 2317 63847761 28595 2147483647 87.70 88.60 87.60 87.60 0.10 0.11% 87.60 1035 87.70 170 11.17
2018-02-21 2317 61995455 23961 2147483647 88.20 89.00 88.20 88.20 0.60 0.68% 88.20 473 88.30 28 11.25
2018-02-22 2317 45588322 19113 2147483647 87.80 88.40 87.60 87.90 0.30 -0.34% 87.80 560 87.90 36 11.21
2018-02-23 2317 53746088 15390 2147483647 88.10 89.70 88.10 88.90 1.00 1.14% 88.80 64 88.90 364 11.34
2018-02-26 2317 41008502 14047 2147483647 89.00 89.80 88.80 88.80 0.10 -0.11% 88.80 680 88.90 88 11.33
2018-02-27 2317 41590606 14413 2147483647 89.50 89.70 88.10 88.10 0.70 -0.79% 88.10 925 88.20 2 11.24
2018-03-01 2317 42073991 16467 2147483647 87.80 88.30 87.50 87.90 0.20 -0.23% 87.90 2895 88.00 37 11.21
2018-03-02 2317 28180553 13846 2147483647 87.20 87.80 87.00 87.80 0.10 -0.11% 87.70 88 87.80 278 11.20
2018-03-05 2317 31341174 15273 2147483647 87.70 88.10 87.00 87.00 0.80 -0.91% 87.00 3990 87.10 24 11.10
2018-03-06 2317 35392520 14546 2147483647 88.30 88.80 87.80 88.20 1.20 1.38% 88.20 241 88.30 288 11.25
2018-03-07 2317 44181640 21638 2147483647 88.60 90.10 88.30 88.50 0.30 0.34% 88.50 65 88.60 5 11.29
2018-03-08 2317 33448190 14864 2147483647 89.40 89.90 88.60 89.40 0.90 1.02% 89.30 287 89.40 628 11.40
2018-03-09 2317 87372802 38336 2147483647 91.00 92.30 90.30 91.90 2.50 2.8% 91.80 373 91.90 263 11.72
2018-03-12 2317 88739231 35226 2147483647 93.90 94.50 93.20 94.30 2.40 2.61% 94.20 156 94.30 505 12.03
2018-03-13 2317 86118224 35406 2147483647 95.00 96.50 94.80 95.20 0.90 0.95% 95.20 722 95.30 142 12.14
2018-03-14 2317 49836069 22895 2147483647 94.10 94.40 93.30 93.30 1.90 -2% 93.30 842 93.40 72 11.90
2018-03-15 2317 41628707 16211 2147483647 92.80 94.70 92.30 93.40 0.10 0.11% 93.40 403 93.50 193 11.91
2018-03-20 2317 27906678 11074 2147483647 92.70 92.90 92.40 92.60 0.30 -0.86% 92.60 5 92.70 307 11.81
2018-03-21 2317 28202714 11232 2147483647 92.20 92.90 92.20 92.40 0.20 -0.22% 92.40 603 92.50 141 11.79
2018-03-22 2317 25353175 9287 2147483647 93.00 93.40 92.40 92.80 0.40 0.43% 92.70 8 92.80 195 11.84
2018-03-23 2317 58645094 28472 2147483647 91.00 91.60 90.40 90.40 2.40 -2.59% 90.30 781 90.40 144 11.53
2018-03-26 2317 32305086 15108 2147483647 89.70 90.30 89.70 90.20 0.20 -0.22% 90.10 118 90.20 32 11.51
2018-03-27 2317 30083466 11166 2147483647 91.00 91.50 90.70 91.20 1.00 1.11% 91.10 41 91.20 312 11.63
2018-03-28 2317 23082576 10705 2088647728 90.90 90.90 90.10 90.10 1.10 -1.21% 90.10 814 90.20 231 11.49
2018-03-29 2317 30403437 12989 2147483647 90.00 90.60 89.70 90.00 0.10 -0.11% 90.00 535 90.10 9 11.48
2018-03-30 2317 34489126 14874 2147483647 90.90 92.30 90.90 91.40 1.40 1.56% 91.40 57 91.50 20 11.66
2018-03-31 2317 136508837 80522 2147483647 90.10 90.50 88.00 88.50 2.90 -3.17% 88.50 399 88.60 339 11.05
2018-04-02 2317 54717977 28316 2147483647 88.50 89.40 87.50 88.10 0.40 -0.45% 88.00 3274 88.10 33 11.00
2018-04-03 2317 59828974 28728 2147483647 87.10 87.50 86.90 87.20 0.90 -1.02% 87.20 2278 87.30 349 10.89
2018-04-09 2317 57130701 22915 2147483647 86.60 88.00 86.50 87.40 0.20 0.23% 87.30 384 87.50 105 10.91
2018-04-10 2317 35830562 16517 2147483647 86.80 87.50 86.80 87.00 0.40 -0.46% 87.00 2828 87.10 135 10.86
2018-04-11 2317 40026593 18662 2147483647 87.70 88.90 87.30 87.30 0.30 0.34% 87.30 163 87.40 64 10.90
2018-04-12 2317 39294009 18312 2147483647 87.10 87.50 86.80 86.80 0.50 -0.57% 86.80 3546 86.90 176 10.84
2018-04-13 2317 26216377 11908 2147483647 87.00 87.30 86.90 87.00 0.20 0.23% 87.00 533 87.10 28 10.86
2018-04-16 2317 25624781 11878 2147483647 87.10 88.00 86.80 87.60 0.60 0.69% 87.60 68 87.70 304 10.94
2018-04-17 2317 42604364 21400 2147483647 87.20 87.30 86.50 86.50 1.10 -1.26% 86.50 2671 86.60 497 10.80
2018-04-18 2317 74089445 39722 2147483647 86.60 87.00 84.80 84.80 1.70 -1.97% 84.80 2194 84.90 284 10.59
2018-04-19 2317 69794542 34019 2147483647 84.00 85.60 82.90 85.00 0.20 0.24% 84.90 405 85.00 313 10.61
2018-04-20 2317 31409315 16108 2147483647 83.80 84.40 83.50 84.00 1.00 -1.18% 83.90 752 84.00 57 10.49
2018-04-23 2317 45407993 22082 2147483647 83.60 83.90 83.00 83.00 1.00 -1.19% 82.90 912 83.00 129 10.36
2018-04-24 2317 71954115 36171 2147483647 82.30 82.40 80.40 80.60 2.40 -2.89% 80.60 674 80.70 27 10.06
2018-04-25 2317 50379006 25573 2147483647 79.90 80.60 79.50 80.40 0.20 -0.25% 80.40 147 80.50 159 10.04
2018-04-26 2317 38295547 18802 2147483647 81.50 82.00 80.50 80.60 0.20 0.25% 80.50 1354 80.60 42 10.06
2018-04-27 2317 27812644 11933 2147483647 81.40 81.50 80.80 81.50 0.90 1.12% 81.40 19 81.50 564 10.17
2018-04-30 2317 29947188 14061 2147483647 82.20 83.00 81.50 82.90 1.40 1.72% 82.90 201 83.00 238 10.35
2018-05-02 2317 37067440 15385 2147483647 83.30 83.60 81.70 81.80 1.10 -1.33% 81.70 268 81.80 35 10.21
2018-05-03 2317 50884094 22674 2147483647 80.30 80.80 80.10 80.10 1.70 -2.08% 80.10 2367 80.20 18 10.00
2018-05-04 2317 25106884 11211 2021661181 80.10 80.90 80.10 80.40 0.30 0.37% 80.40 535 80.50 5 10.04
2018-05-07 2317 26861389 10779 2147483647 81.50 82.00 80.60 81.60 1.20 1.49% 81.60 361 81.70 417 10.19
2018-05-08 2317 28772741 10786 2147483647 81.30 82.60 81.30 82.60 1.00 1.23% 82.50 25 82.60 657 10.31
2018-05-09 2317 31879336 13923 2147483647 81.80 83.10 81.80 81.80 0.80 -0.97% 81.80 217 81.90 58 10.21
2018-05-10 2317 25511727 9888 2106731741 82.30 83.00 82.10 82.90 1.10 1.34% 82.80 64 82.90 416 10.35
2018-05-11 2317 47533565 21773 2147483647 84.10 85.00 83.60 85.00 2.10 2.53% 84.90 91 85.00 2411 10.61
2018-05-14 2317 128444838 57441 2147483647 90.40 90.40 87.70 89.00 4.00 4.71% 88.90 354 89.00 1302 11.11
2018-05-15 2317 72738571 33289 2147483647 89.00 89.00 86.00 86.00 3.00 -3.37% 85.90 447 86.00 242 11.07
2018-05-16 2317 55360314 24444 2147483647 85.60 85.90 84.10 84.60 1.40 -1.63% 84.60 246 84.70 226 10.89
2018-05-17 2317 28341526 11902 2147483647 84.80 85.60 84.20 84.20 0.40 -0.47% 84.20 545 84.30 3 10.84
2018-05-18 2317 23937515 10451 2018466012 84.40 85.00 83.90 83.90 0.30 -0.36% 83.90 462 84.00 219 10.80
2018-05-21 2317 23998899 10939 2039788315 84.40 85.50 84.40 85.00 1.10 1.31% 84.90 229 85.00 600 10.94
2018-05-22 2317 25590386 11123 2147483647 85.10 85.40 84.00 84.00 1.00 -1.18% 84.00 1126 84.10 305 10.81
2018-05-23 2317 20057024 8695 1685766153 84.50 84.70 83.60 83.60 0.40 -0.48% 83.60 1091 83.70 3 10.76
2018-05-24 2317 22938112 8619 1927730551 83.50 84.40 83.50 84.10 0.50 0.6% 84.00 704 84.10 24 10.82
2018-05-25 2317 50653047 22684 2147483647 84.50 87.00 84.30 86.50 2.40 2.85% 86.50 133 86.60 336 11.13
2018-05-28 2317 65484504 29929 2147483647 88.20 88.90 87.80 88.80 2.30 2.66% 88.70 330 88.80 104 11.43
2018-05-29 2317 42302564 15469 2147483647 88.90 89.00 87.50 87.60 1.20 -1.35% 87.60 392 87.70 42 11.27
2018-05-30 2317 39291912 15707 2147483647 86.50 88.10 86.50 87.40 0.20 -0.23% 87.40 296 87.50 101 11.25
2018-05-31 2317 83601154 17536 2147483647 87.40 88.00 85.70 85.70 1.70 -1.95% 85.70 359 85.80 279 11.03
2018-06-01 2317 21701048 9366 1877229476 86.20 87.00 86.10 86.60 0.90 1.05% 86.50 162 86.60 49 11.15
2018-06-04 2317 35011435 12044 2147483647 87.50 88.00 87.40 87.80 1.20 1.39% 87.70 441 87.80 285 11.30
2018-06-05 2317 32115417 12232 2147483647 88.00 88.50 87.50 88.10 0.30 0.34% 88.10 12 88.20 809 11.34
2018-06-06 2317 46432108 18661 2147483647 88.00 89.20 88.00 89.10 1.00 1.14% 89.00 106 89.10 277 11.47
2018-06-08 2317 100334529 39523 2147483647 91.30 91.90 88.00 88.30 2.90 -0.9% 88.20 144 88.30 157 11.36
2018-06-11 2317 40059515 15490 2147483647 88.10 88.40 87.10 87.40 0.90 -1.02% 87.40 500 87.50 4 11.25
2018-06-12 2317 45276716 14070 2147483647 87.30 88.20 87.10 87.70 0.30 0.34% 87.70 21 87.80 225 11.29
2018-06-13 2317 28052487 10128 2147483647 88.00 88.40 87.30 87.80 0.10 0.11% 87.80 53 87.90 462 11.30
2018-06-14 2317 63053102 28714 2147483647 86.80 87.30 85.50 85.50 2.30 -2.62% 85.50 797 85.60 68 11.00
2018-06-15 2317 55144936 18047 2147483647 84.80 85.20 84.50 85.00 0.50 -0.58% 85.00 873 85.10 504 10.94
2018-06-19 2317 66100691 29666 2147483647 83.60 84.20 83.00 83.00 2.00 -2.35% 83.00 2790 83.10 459 10.68
2018-06-20 2317 47643520 19911 2147483647 82.30 83.40 81.80 83.00 0.00 0% 83.00 627 83.20 8 10.68
2018-06-21 2317 30789193 12525 2147483647 83.00 83.50 82.70 82.70 0.30 -0.36% 82.70 208 82.80 8 10.64
2018-06-22 2317 33349299 14116 2147483647 82.00 82.40 81.80 82.30 0.40 -0.48% 82.20 184 82.30 115 10.59
2018-06-25 2317 35870279 16314 2147483647 82.10 82.20 81.50 81.50 0.80 -0.97% 81.50 1597 81.60 102 10.49
2018-06-26 2317 41777199 19449 2147483647 80.90 81.60 80.30 81.00 0.50 -0.61% 81.00 1677 81.10 5 10.42
2018-06-27 2317 32923720 14529 2147483647 81.10 81.50 80.90 80.90 0.10 -0.12% 80.90 694 81.00 65 10.41
2018-06-28 2317 28261700 12196 2147483647 80.90 81.10 80.30 80.50 0.40 -0.49% 80.50 2850 80.60 63 10.36
2018-06-29 2317 39735409 16329 2147483647 81.10 83.20 81.00 83.20 2.70 3.35% 83.10 17 83.20 165 10.71
2018-07-02 2317 34168444 14831 2147483647 83.30 83.30 81.00 81.00 2.20 -2.64% 81.00 1217 81.10 343 10.42
2018-07-03 2317 23992573 11205 1941693913 81.10 81.70 80.50 80.70 0.30 -0.37% 80.70 381 80.80 111 10.39
2018-07-04 2317 17452796 6839 1417689247 80.80 81.60 80.80 81.60 0.90 1.12% 81.50 77 81.60 298 10.50
2018-07-05 2317 17474083 6781 1419788710 81.70 81.80 81.00 81.20 0.40 -0.49% 81.10 86 81.20 265 10.45
2018-07-06 2317 39278906 13882 2147483647 80.90 81.20 80.20 80.50 0.70 -0.86% 80.50 620 80.60 76 10.36
2018-07-09 2317 23838042 8044 1934894382 81.40 81.60 80.70 80.80 0.30 0.37% 80.80 235 80.90 77 10.40
2018-07-10 2317 31352455 11414 2147483647 81.20 81.30 80.30 80.50 0.30 -0.37% 80.50 300 80.60 37 10.36
2018-07-11 2317 37731076 13630 2147483647 80.60 82.00 80.60 81.60 1.10 1.37% 81.50 178 81.60 53 10.50
2018-07-12 2317 26209664 8518 2128826251 80.80 81.80 80.80 81.20 0.40 -0.49% 81.20 615 81.30 208 10.45
2018-07-13 2317 36224415 13728 2147483647 81.70 82.90 81.70 82.90 1.70 2.09% 82.80 98 82.90 261 10.67
2018-07-16 2317 24798091 10146 2060074853 83.00 83.40 82.80 82.80 0.10 -0.12% 82.80 580 82.90 2 10.66
2018-07-17 2317 23732878 9329 1967617066 82.90 83.50 82.50 82.90 0.10 0.12% 82.90 89 83.00 287 10.67
2018-07-18 2317 46690209 18817 2147483647 83.80 84.40 83.40 84.10 1.20 1.45% 84.10 101 84.20 699 10.82
2018-07-19 2317 38913244 18253 2147483647 84.50 85.20 84.30 85.20 1.10 1.31% 85.10 30 85.20 1542 10.97
2018-07-20 2317 38980756 18147 2147483647 85.50 85.80 84.20 85.30 0.10 0.12% 85.20 217 85.30 337 10.98
2018-07-23 2317 35744652 16113 2147483647 85.60 85.70 84.90 85.50 0.20 0.23% 85.50 227 85.60 906 11.00
2018-07-24 2317 64869538 23288 2147483647 85.10 86.00 85.00 85.20 0.30 -0.35% 85.20 790 85.30 235 10.97
2018-07-25 2317 37942818 15765 2147483647 82.80 83.20 82.40 82.70 0.00 -2.93% 82.70 575 82.80 75 10.64
2018-07-26 2317 26804047 12476 2147483647 82.50 83.50 82.20 83.50 0.80 0.97% 83.40 3 83.50 499 10.75
2018-07-27 2317 23752787 8695 1978245859 83.30 83.70 83.00 83.20 0.30 -0.36% 83.10 151 83.20 87 10.71
2018-07-30 2317 37142208 13057 2147483647 83.40 84.30 83.10 84.20 1.00 1.2% 84.10 20 84.20 1162 10.84
2018-07-31 2317 25939040 9112 2147483647 83.60 84.00 83.40 83.80 0.40 -0.48% 83.70 16 83.80 44 10.79
2018-08-01 2317 30518200 9816 2147483647 83.90 84.30 83.50 84.10 0.30 0.36% 84.10 809 84.20 1086 10.82
2018-08-02 2317 30535677 12008 2147483647 84.50 84.50 82.60 82.80 1.30 -1.55% 82.80 79 82.90 328 10.66
2018-08-03 2317 23113163 10151 1930053935 83.60 83.80 83.00 83.80 1.00 1.21% 83.70 5 83.80 228 10.79
2018-08-06 2317 23111196 9553 1952682416 83.60 84.90 83.60 84.60 0.80 0.95% 84.50 82 84.60 162 10.89
2018-08-07 2317 31057339 11580 2147483647 85.20 85.20 84.40 84.40 0.20 -0.24% 84.40 19 84.50 7 10.86
2018-08-08 2317 32682750 12555 2147483647 85.00 85.10 84.40 85.00 0.60 0.71% 84.90 105 85.00 1082 10.94
2018-08-09 2317 26007558 11045 2147483647 85.60 85.60 85.00 85.20 0.20 0.24% 85.20 211 85.30 28 10.97
2018-08-10 2317 33324361 14176 2147483647 85.40 86.00 85.30 85.90 0.70 0.82% 85.80 36 85.90 716 11.06
2018-08-13 2317 35247586 17044 2147483647 85.90 86.00 83.50 83.80 2.10 -2.44% 83.80 11 83.90 2 10.79
2018-08-14 2317 74063113 33316 2147483647 83.10 83.10 80.80 81.30 2.50 -2.98% 81.30 304 81.40 41 10.49
2018-08-15 2317 47184896 22096 2147483647 81.00 81.50 80.30 81.10 0.20 -0.25% 81.10 165 81.20 385 10.46
2018-08-16 2317 26187636 12030 2124582015 81.00 81.80 80.30 81.20 0.10 0.12% 81.20 86 81.30 60 10.48
2018-08-17 2317 23859139 8697 1945395682 82.00 82.10 81.10 81.10 0.10 -0.12% 81.10 248 81.20 33 10.46
2018-08-20 2317 21233292 9120 1723822723 81.10 81.60 81.00 81.00 0.10 -0.12% 81.00 2144 81.10 110 10.45
2018-08-21 2317 21770474 8477 1766062240 81.20 81.30 81.00 81.00 0.00 0% 81.00 1137 81.10 169 10.45
2018-08-22 2317 17172617 7857 1399072074 81.20 81.90 81.20 81.70 0.70 0.86% 81.60 13 81.70 34 10.54
2018-08-23 2317 21287074 9352 1734125085 82.10 82.10 81.00 81.80 0.10 0.12% 81.70 103 81.80 236 10.55
2018-08-24 2317 21486869 9776 1739721400 81.50 81.60 80.50 81.10 0.70 -0.86% 81.00 126 81.10 10 10.46
2018-08-27 2317 19918539 8684 1612991811 81.10 81.30 80.80 81.00 0.10 -0.12% 80.90 520 81.00 127 10.45
2018-08-28 2317 23085678 8671 1875100803 81.30 81.50 81.00 81.20 0.20 0.25% 81.10 274 81.20 195 10.48
2018-08-29 2317 21820117 8145 1773227509 81.20 81.40 81.10 81.40 0.20 0.25% 81.30 16 81.40 415 10.50
2018-08-30 2317 26893060 10184 2147483647 81.60 81.60 80.90 80.90 0.50 -0.61% 80.90 510 81.00 603 10.44
2018-08-31 2317 43337037 14089 2147483647 80.70 80.80 80.30 80.50 0.40 -0.49% 80.40 1203 80.50 2186 10.39
2018-09-03 2317 24454766 11320 1963318505 80.70 80.70 80.10 80.10 0.40 -0.5% 80.10 3167 80.20 797 10.34
2018-09-04 2317 17486736 7291 1402957618 80.20 80.50 80.10 80.10 0.00 0% 80.10 2877 80.20 483 10.34
2018-09-05 2317 28331808 8274 2147483647 80.50 80.50 80.10 80.10 0.00 0% 80.10 1239 80.20 1775 10.34
2018-09-06 2317 44505565 19769 2147483647 80.00 80.10 79.10 79.30 0.80 -1% 79.20 2329 79.30 403 10.23
2018-09-07 2317 66871228 33653 2147483647 79.10 79.10 77.50 77.70 1.60 -2.02% 77.70 737 77.80 241 10.03
2018-09-10 2317 86398522 37768 2147483647 77.40 77.50 74.80 75.10 2.60 -3.35% 75.10 1678 75.20 313 9.69
2018-09-11 2317 50323730 19968 2147483647 75.40 77.70 75.40 77.70 2.60 3.46% 77.60 84 77.70 63 10.03
2018-09-12 2317 43943268 15310 2147483647 78.00 78.30 76.60 77.00 0.70 -0.9% 77.00 623 77.10 475 9.94
2018-09-13 2317 36880996 15776 2147483647 77.00 77.00 75.80 76.00 1.00 -1.3% 76.00 428 76.10 176 9.81
2018-09-14 2317 33519896 13608 2147483647 76.70 78.00 76.70 77.90 1.90 2.5% 77.90 33 78.00 2430 10.05
2018-09-17 2317 15468567 6309 1202724926 78.00 78.00 77.50 77.80 0.10 -0.13% 77.70 244 77.80 39 10.04
2018-09-18 2317 34636912 15729 2147483647 77.10 77.20 75.80 75.80 2.00 -2.57% 75.80 955 75.90 6 9.78
2018-09-19 2317 30577641 11990 2147483647 76.20 76.50 75.80 76.40 0.60 0.79% 76.30 75 76.40 377 9.86
2018-09-20 2317 26602524 11220 2013268919 76.20 76.30 75.20 75.60 0.80 -1.05% 75.60 50 75.70 523 9.75
2018-09-21 2317 53479279 14660 2147483647 75.80 76.20 75.10 75.80 0.20 0.26% 75.70 388 75.80 1140 9.78
2018-09-25 2317 20826641 9364 1580166880 75.50 76.30 75.20 76.10 0.30 0.4% 76.10 9 76.20 128 9.82
2018-09-26 2317 32305972 13653 2147483647 76.80 77.90 76.50 77.30 1.20 1.58% 77.30 7 77.50 73 9.97
2018-09-27 2317 30732370 14489 2147483647 77.50 78.70 77.30 78.70 1.40 1.81% 78.60 49 78.70 335 10.15
2018-09-28 2317 38218400 14128 2147483647 78.90 79.50 78.10 79.20 0.50 0.64% 79.10 3 79.20 132 10.22
2018-10-01 2317 27677022 12848 2147483647 79.90 80.40 79.60 79.90 0.70 0.88% 79.90 171 80.00 232 10.31
2018-10-02 2317 39883714 15971 2147483647 80.30 80.40 78.10 78.10 1.80 -2.25% 78.00 1729 78.10 425 10.08
2018-10-03 2317 29803905 6859 2147483647 78.10 78.20 77.60 77.80 0.30 -0.38% 77.70 74 77.80 719 10.04
2018-10-04 2317 30305034 15126 2147483647 77.70 77.80 76.20 76.20 1.60 -2.06% 76.20 774 76.30 71 9.83
2018-10-05 2317 33643388 15199 2147483647 76.20 76.50 75.20 75.60 0.60 -0.79% 75.60 178 75.70 353 9.75
2018-10-08 2317 19798390 9651 1496082274 75.40 76.10 75.30 75.50 0.10 -0.13% 75.50 929 75.60 537 9.74
2018-10-09 2317 21977940 9751 1662200828 75.70 76.00 75.30 75.30 0.20 -0.26% 75.30 432 75.40 32 9.72
2018-10-11 2317 108003464 46731 2147483647 72.20 72.30 70.00 70.10 5.20 -6.91% 70.10 1026 70.20 1312 9.05
2018-10-12 2317 52966494 21325 2147483647 70.00 72.00 69.70 71.90 1.80 2.57% 71.90 319 72.00 776 9.28
2018-10-15 2317 41594483 18490 2147483647 71.20 71.20 70.20 70.50 1.40 -1.95% 70.50 1193 70.60 201 9.10
2018-10-16 2317 55483183 28189 2147483647 70.10 70.50 70.00 70.40 0.10 -0.14% 70.30 283 70.40 553 9.08
2018-10-17 2317 89222440 34412 2147483647 70.70 71.00 68.10 68.10 2.30 -3.27% 68.10 909 68.50 7 8.79
2018-10-26 2317 94812656 45357 2147483647 79.80 79.80 75.50 76.20 0.00 11.89% 76.20 130 76.30 62 9.83
2018-10-29 2317 38484156 18229 2147483647 78.20 78.20 75.50 75.50 0.70 -0.92% 75.50 458 75.60 26 9.74
2018-10-30 2317 25361205 12188 1926689281 75.50 76.50 75.30 76.40 0.90 1.19% 76.30 373 76.40 92 9.86
2018-10-31 2317 38572406 16847 2147483647 78.10 78.80 77.70 78.80 2.40 3.14% 78.60 49 78.80 117 10.17
2018-11-01 2317 27825014 14064 2147483647 79.00 80.00 78.70 79.90 1.10 1.4% 79.80 38 79.90 49 10.31
2018-11-02 2317 36586756 15057 2147483647 79.70 81.60 78.70 81.00 1.10 1.38% 80.90 83 81.00 159 10.45
2018-11-05 2317 22500657 9822 1803389760 81.00 81.00 79.50 80.00 1.00 -1.23% 79.90 24 80.00 350 10.32
2018-11-06 2317 27208925 12329 2126849941 79.50 79.60 77.10 77.30 2.70 -3.38% 77.30 141 77.40 132 9.97
2018-11-07 2317 23857091 8606 1858258498 78.40 78.40 77.40 77.90 0.60 0.78% 77.90 5 78.00 7828 10.05
2018-11-08 2317 30437462 13422 2147483647 78.20 78.40 76.60 76.60 1.30 -1.67% 76.60 183 76.70 88 9.88
2018-11-09 2317 29900195 12313 2147483647 76.50 76.60 75.50 76.10 0.50 -0.65% 76.10 151 76.20 413 9.82
2018-11-12 2317 22024466 7775 1679299499 75.90 76.90 75.80 76.20 0.10 0.13% 76.10 231 76.20 167 9.83
2018-11-13 2317 31659718 12266 2147483647 74.40 74.80 73.80 74.40 1.80 -2.36% 74.30 750 74.40 183 9.60
2018-11-14 2317 35175438 15801 2147483647 74.60 74.70 73.00 73.30 1.10 -1.48% 73.30 141 73.40 135 7.36
2018-11-16 2317 23952773 9336 1779188408 74.90 75.00 73.80 74.30 0.20 1.36% 74.20 9 74.30 206 7.46
2018-11-19 2317 29570164 12196 2147483647 73.70 73.80 73.10 73.40 0.90 -1.21% 73.40 454 73.50 801 7.37
2018-11-20 2317 41385804 21043 2147483647 72.00 72.70 71.00 71.00 2.40 -3.27% 71.00 1206 71.10 111 7.13
2018-11-21 2317 43288083 20770 2147483647 69.00 70.90 68.90 70.60 0.40 -0.56% 70.50 79 70.60 188 7.09
2018-11-22 2317 34033087 16757 2147483647 70.60 71.00 69.40 69.50 1.10 -1.56% 69.50 903 69.60 87 6.98
2018-11-23 2317 23607145 10747 1653629295 69.90 70.40 69.60 70.00 0.50 0.72% 69.90 224 70.00 98 7.03
2018-11-26 2317 25629931 11579 1820699986 71.30 71.50 70.60 71.00 1.00 1.43% 71.00 474 71.10 38 7.13
2018-11-27 2317 24442315 10507 1723970365 71.00 71.00 70.10 70.70 0.30 -0.42% 70.60 249 70.70 72 7.10
2018-11-28 2317 48699161 19916 2147483647 71.00 73.40 71.00 73.10 2.40 3.39% 73.10 35 73.20 836 7.34
2018-11-29 2317 44209607 16789 2147483647 74.40 74.50 72.40 72.40 0.70 -0.96% 72.40 219 72.50 77 7.27
2018-11-30 2317 79512359 16857 2147483647 72.60 73.90 71.90 71.90 0.50 -0.69% 71.80 573 71.90 7 7.22
2018-12-03 2317 44756298 16213 2147483647 73.10 74.30 73.10 74.00 2.10 2.92% 74.00 141 74.10 154 7.43
2018-12-04 2317 23375621 9063 1721144064 74.00 74.00 73.10 73.40 0.60 -0.81% 73.40 88 73.50 584 7.37
2018-12-05 2317 23898867 12344 1721015724 72.30 72.50 71.50 71.60 1.80 -2.45% 71.60 83 71.70 61 7.19
2018-12-06 2317 74371497 33077 2147483647 70.30 71.00 68.80 69.00 2.60 -3.63% 68.90 926 69.00 244 6.93
2018-12-07 2317 29788587 16282 2065631101 69.20 69.60 69.10 69.10 0.10 0.14% 69.10 1253 69.20 16 6.94
2018-12-10 2317 34179628 18329 2147483647 68.20 68.40 67.60 67.70 1.40 -2.03% 67.70 303 67.80 21 6.80
2018-12-11 2317 27863901 13419 1913157049 68.50 69.20 68.40 68.40 0.70 1.03% 68.40 602 68.50 11 6.87
2018-12-12 2317 52213235 22460 2147483647 70.50 71.70 70.10 71.20 2.80 4.09% 71.20 98 71.30 85 7.15
2018-12-13 2317 46486838 22336 2147483647 71.20 73.00 71.20 73.00 1.80 2.53% 72.90 5 73.00 1477 7.33
2018-12-14 2317 31646440 15433 2147483647 72.60 72.60 71.10 71.50 1.50 -2.05% 71.40 1041 71.50 78 7.18
2018-12-17 2317 17849612 8056 1275940487 71.60 72.20 71.10 71.10 0.40 -0.56% 71.10 56 71.20 42 7.14
2018-12-18 2317 22953185 9991 1618690443 70.50 70.80 70.10 70.80 0.30 -0.42% 70.70 18 70.80 904 7.11
2018-12-19 2317 17964150 8760 1281356965 70.90 71.80 70.80 71.80 1.00 1.41% 71.70 6 71.80 404 7.21
2018-12-20 2317 25245106 11527 1805594510 71.10 72.20 70.90 71.50 0.30 -0.42% 71.40 2 71.50 135 7.18
2018-12-21 2317 33136429 9316 2147483647 70.60 71.40 70.20 71.40 0.10 -0.14% 71.20 1 71.40 915 7.17
2018-12-22 2317 6222257 4435 441961791 71.00 71.30 70.80 70.90 0.50 -0.7% 70.80 230 70.90 16 7.12
2018-12-24 2317 11791597 5306 838847036 70.80 71.40 70.70 71.40 0.50 0.71% 71.30 61 71.40 297 7.17
2018-12-25 2317 10943586 6482 769819521 70.00 70.90 70.00 70.70 0.70 -0.98% 70.70 178 70.80 117 7.10
2018-12-26 2317 9507306 5070 671527729 70.90 71.20 70.20 70.20 0.50 -0.71% 70.20 201 70.30 81 7.05
2018-12-27 2317 17074054 7161 1217597624 71.80 71.80 70.80 70.80 0.60 0.85% 70.80 92 70.90 44 7.11
2018-12-28 2317 16169241 5604 1145754397 70.90 71.10 70.70 70.80 0.00 0% 70.80 264 70.90 151 7.11