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　70.10
0
0%		68.90
-1.2
-1.71%		67.60
-1.3
-1.89%		 　69.30
1.7
2.51%		68.60
-0.7
-1.01%		69.90
1.3
1.9%		69.30
-0.6
-0.86%		69.40
0.1
0.14%		 　68.70
-0.7
-1.01%		70.30
1.6
2.33%		70.20
-0.1
-0.14%		70.40
0.2
0.28%		70.80
0.4
0.57%		 　71.20
0.4
0.56%		70.70
-0.5
-0.7%		69.70
-1
-1.41%		70.00
0.3
0.43%		70.70
0.7
1%		 　70.80
0.1
0.14%		69.90
-0.9
-1.27%		70.00
0.1
0.14%		 69.86
2 月　　　　　　　　　　69.90
-0.1
-0.14%		72.00
2.1
3%		72.00
0
0%		71.40
-0.6
-0.83%		 　　71.00
-0.4
-0.56%		72.00
1
1.41%		73.20
1.2
1.67%		73.80
0.6
0.82%		73.50
-0.3
-0.41%		 　73.40
-0.1
-0.14%		72.80
-0.6
-0.82%		72.70
-0.1
-0.14%		 72.27
3 月　　　72.20
-0.5
-0.69%		71.90
-0.3
-0.42%		72.50
0.6
0.83%		71.60
-0.9
-1.24%		70.70
-0.9
-1.26%		 　70.40
-0.3
-0.42%		71.20
0.8
1.14%		70.70
-0.5
-0.7%		71.10
0.4
0.57%		70.60
-0.5
-0.7%		 　72.00
1.4
1.98%		72.30
0.3
0.42%		72.40
0.1
0.14%		73.00
0.6
0.83%		73.00
0
0%		 　71.20
-1.8
-2.47%		71.80
0.6
0.84%		71.90
0.1
0.14%		71.80
-0.1
-0.14%		73.50
1.7
2.37%		 72.44
4 月80.80
7.3
9.93%		82.00
1.2
1.49%		81.90
-0.1
-0.12%		 　　　82.40
0.5
0.61%		82.50
0.1
0.12%		83.00
0.5
0.61%		83.80
0.8
0.96%		86.50
2.7
3.22%		 　89.30
2.8
3.24%		 91.80
2.5
2.8%		91.60
-0.2
-0.22%		88.90
-2.7
-2.95%		 　87.80
-1.1
-1.24%		88.30
0.5
0.57%		86.90
-1.4
-1.59%		86.80
-0.1
-0.12%		87.40
0.6
0.69%		 　87.80
0.4
0.46%		86.90
-0.9
-1.03%		 86.5
5 月　86.90
0
0%		88.20
1.3
1.5%		 　84.90
-3.3
-3.74%		86.60
1.7
2%		85.90
-0.7
-0.81%		84.30
-1.6
-1.86%		83.70
-0.6
-0.71%		 　81.20
-2.5
-2.99%		79.70
-1.5
-1.85%		77.80
-1.9
-2.38%		75.90
-1.9
-2.44%		74.70
-1.2
-1.58%		 　75.00
0.3
0.4%		 74.00
-1
-1.33%		71.50
-2.5
-3.38%		71.40
-0.1
-0.14%		 　71.40
0
0%		71.20
-0.2
-0.28%		72.20
1
1.4%		73.40
1.2
1.66%		73.90
0.5
0.68%		78.09
6 月 　73.40
-0.5
-0.68%		71.80
-1.6
-2.18%		71.00
-0.8
-1.11%		71.10
0.1
0.14%		 　　72.10
1
1.41%		72.40
0.3
0.42%		73.70
1.3
1.8%		74.20
0.5
0.68%		75.10
0.9
1.21%		 　76.40
1.3
1.73%		75.90
-0.5
-0.65%		77.20
1.3
1.71%		77.70
0.5
0.65%		76.80
-0.9
-1.16%		 　77.10
0.3
0.39%		76.40
-0.7
-0.91%		76.30
-0.1
-0.13%		77.40
1.1
1.44%		77.40
0
0%		 75.41
7 月79.40
2
2.58%		79.10
-0.3
-0.38%		77.50
-1.6
-2.02%		77.70
0.2
0.26%		78.20
0.5
0.64%		 　79.00
0.8
1.02%		77.90
-1.1
-1.39%		77.90
0
0%		78.20
0.3
0.39%		77.60
-0.6
-0.77%		 　78.10
0.5
0.64%		80.00
1.9
2.43%		79.30
-0.7
-0.88%		79.00
-0.3
-0.38%		79.30
0.3
0.38%		 　80.60
1.3
1.64%		80.90
0.3
0.37%		81.30
0.4
0.49%		78.60
-2.7
-3.32%		78.40
-0.2
-0.25%		 　78.40
0
0%		77.80
-0.6
-0.77%		78.60
0.8
1.03%		78.85
8 月77.90
-0.7
-0.89%		75.50
-2.4
-3.08%		 　72.80
-2.7
-3.58%		73.30
0.5
0.69%		72.90
-0.4
-0.55%		73.10
0.2
0.27%		 　　73.70
0.6
0.82%		72.90
-0.8
-1.09%		72.60
-0.3
-0.41%		71.60
-1
-1.38%		72.00
0.4
0.56%		 　72.40
0.4
0.56%		72.40
0
0%		73.50
1.1
1.52%		73.90
0.4
0.54%		73.30
-0.6
-0.81%		 　72.00
-1.3
-1.77%		72.20
0.2
0.28%		72.40
0.2
0.28%		71.90
-0.5
-0.69%		74.20
2.3
3.2%		 73.13
9 月　74.00
-0.2
-0.27%		73.60
-0.4
-0.54%		74.30
0.7
0.95%		74.90
0.6
0.81%		75.00
0.1
0.13%		 　74.70
-0.3
-0.4%		74.10
-0.6
-0.8%		74.50
0.4
0.54%		76.00
1.5
2.01%		 　　76.00
0
0%		74.60
-1.4
-1.84%		74.40
-0.2
-0.27%		73.50
-0.9
-1.21%		74.50
1
1.36%		 　74.70
0.2
0.27%		74.90
0.2
0.27%		74.80
-0.1
-0.13%		74.00
-0.8
-1.07%		73.20
-0.8
-1.08%		 74.29
10 月72.60
-0.6
-0.82%		72.30
-0.3
-0.41%		72.00
-0.3
-0.41%		72.70
0.7
0.97%		 　73.40
0.7
0.96%		74.00
0.6
0.82%		72.90
-1.1
-1.49%		 　　　74.50
1.6
2.19%		74.70
0.2
0.27%		75.00
0.3
0.4%		77.20
2.2
2.93%		76.90
-0.3
-0.39%		 　77.60
0.7
0.91%		79.50
1.9
2.45%		80.50
1
1.26%		80.50
0
0%		80.20
-0.3
-0.37%		 　80.10
-0.1
-0.12%		80.80
0.7
0.87%		80.20
-0.6
-0.74%		80.60
0.4
0.5%		76.55
11 月84.80
4.2
5.21%		 　89.00
4.2
4.95%		90.00
1
1.12%		90.40
0.4
0.44%		90.80
0.4
0.44%		90.90
0.1
0.11%		 　87.90
-3
-3.3%		91.00
3.1
3.53%		89.70
-1.3
-1.43%		89.30
-0.4
-0.45%		90.10
0.8
0.9%		 　90.50
0.4
0.44%		92.80
2.3
2.54%		91.90
-0.9
-0.97%		92.50
0.6
0.65%		91.40
-1.1
-1.19%		 　89.60
-1.8
-1.97%		89.90
0.3
0.33%		90.60
0.7
0.78%		89.80
-0.8
-0.88%		88.50
-1.3
-1.45%		 89.84
12 月　88.60
0.1
0.11%		90.00
1.4
1.58%		89.50
-0.5
-0.56%		89.90
0.4
0.45%		90.50
0.6
0.67%		 　91.00
0.5
0.55%		90.30
-0.7
-0.77%		91.30
1
1.11%		91.00
-0.3
-0.33%		91.00
0
0%		 　91.60
0.6
0.66%		91.60
0
0%		92.40
0.8
0.87%		92.20
-0.2
-0.22%		91.10
-1.1
-1.19%		 　91.50
0.4
0.44%		90.90
-0.6
-0.66%		91.00
0.1
0.11%		90.80
-0.2
-0.22%		91.50
0.7
0.77%		 　90.90
-0.6
-0.66%		90.80
-0.1
-0.11%		90.94

說明:最高漲幅:9.93%最低跌幅:-3.74% 最高價:92.80最低價:67.60平均價:78.37,灰色底表示週末,漲153天(155.7)元,跌133天(-114.8)元,平盤17天
10%=3,5%=3,4%=1,3%=15,2%=22,1%=64,0%=62,-0%=4,-1%=8,-2%=17,-3%=38,-4%=66,

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
2019-01-02 2317 16775306 7968 1182131473 71.40 71.40 69.90 70.10 0.70 0% 70.10 13 70.20 203 7.04
2019-01-03 2317 36659461 17345 2147483647 69.00 69.40 68.50 68.90 1.20 -1.71% 68.90 238 69.00 240 6.92
2019-01-04 2317 37313571 18110 2147483647 68.20 68.20 67.00 67.60 1.30 -1.89% 67.60 290 67.70 333 6.79
2019-01-07 2317 24084557 11167 1661796863 68.70 69.40 68.30 69.30 1.70 2.51% 69.20 17 69.30 69 6.96
2019-01-08 2317 18303188 8027 1258685500 69.60 69.60 68.20 68.60 0.70 -1.01% 68.50 114 68.60 300 6.89
2019-01-09 2317 31946504 12390 2147483647 68.90 70.20 68.80 69.90 1.30 1.9% 69.80 10 69.90 427 7.02
2019-01-10 2317 19041006 6868 1318925953 69.80 69.80 68.90 69.30 0.60 -0.86% 69.20 79 69.30 150 6.96
2019-01-11 2317 23895923 8299 1666289347 69.80 70.20 69.40 69.40 0.10 0.14% 69.40 453 69.50 52 6.97
2019-01-14 2317 14186528 5838 978121932 69.30 69.70 68.60 68.70 0.70 -1.01% 68.70 144 68.80 59 6.90
2019-01-15 2317 34095247 13090 2147483647 69.50 70.60 69.50 70.30 1.60 2.33% 70.30 90 70.40 144 7.06
2019-01-16 2317 16978789 7213 1190557739 69.80 70.50 69.80 70.20 0.10 -0.14% 70.10 178 70.20 60 7.05
2019-01-17 2317 14229333 6079 1001981116 70.70 70.90 70.00 70.40 0.20 0.28% 70.30 43 70.50 608 7.07
2019-01-18 2317 13989609 5758 987788089 70.50 70.80 70.30 70.80 0.40 0.57% 70.70 337 70.80 306 7.11
2019-01-21 2317 13812012 6076 982801352 71.30 71.40 70.90 71.20 0.40 0.56% 71.10 20 71.20 695 7.15
2019-01-22 2317 9804658 4294 692841394 71.20 71.20 70.30 70.70 0.50 -0.7% 70.60 92 70.70 902 7.10
2019-01-23 2317 14218510 6712 995321209 70.50 70.50 69.60 69.70 1.00 -1.41% 69.70 170 69.80 283 7.00
2019-01-24 2317 21008129 6872 1467646630 69.50 70.10 69.50 70.00 0.30 0.43% 69.90 261 70.00 117 7.03
2019-01-25 2317 37127222 9069 2147483647 70.20 70.90 70.20 70.70 0.70 1% 70.70 197 70.80 929 7.10
2019-01-28 2317 25776596 6705 1824318059 70.80 71.00 70.60 70.80 0.10 0.14% 70.80 112 70.90 501 7.11
2019-01-29 2317 25436535 7599 1781646390 69.90 70.60 69.80 69.90 0.90 -1.27% 69.90 280 70.00 601 7.02
2019-01-30 2317 32866799 7053 2147483647 69.90 70.50 69.80 70.00 0.10 0.14% 70.00 611 70.10 136 7.03
2019-02-11 2317 40173372 15010 2147483647 71.30 71.30 69.90 69.90 0.10 -0.14% 69.90 342 70.00 17 7.02
2019-02-12 2317 39354433 17525 2147483647 70.50 72.00 70.20 72.00 2.10 3% 71.90 126 72.00 944 7.23
2019-02-13 2317 31353987 12854 2147483647 72.20 72.80 71.60 72.00 0.00 0% 71.90 335 72.00 314 7.23
2019-02-14 2317 15001817 6888 1075272261 72.00 72.20 71.40 71.40 0.60 -0.83% 71.40 427 71.50 104 7.17
2019-02-18 2317 24104159 8958 1718375189 70.80 71.70 70.80 71.00 0.70 -0.56% 71.00 839 71.10 11 7.13
2019-02-19 2317 57110672 11630 2147483647 71.40 72.30 71.40 72.00 1.00 1.41% 71.90 158 72.00 1380 7.23
2019-02-20 2317 47550905 19300 2147483647 72.60 73.80 72.40 73.20 1.20 1.67% 73.10 113 73.20 167 7.35
2019-02-21 2317 29935136 12473 2147483647 73.60 73.80 73.00 73.80 0.60 0.82% 73.80 12 73.90 945 7.41
2019-02-22 2317 24033042 9539 1761629610 73.50 73.50 73.00 73.50 0.30 -0.41% 73.40 113 73.50 468 7.38
2019-02-25 2317 23324206 9309 1709529209 73.50 73.50 72.70 73.40 0.10 -0.14% 73.30 39 73.40 234 7.37
2019-02-26 2317 21006421 9010 1535828357 73.60 73.80 72.80 72.80 0.60 -0.82% 72.70 613 72.80 93 7.31
2019-02-27 2317 24412855 7358 1775028130 72.90 73.00 72.30 72.70 0.10 -0.14% 72.60 824 72.70 224 7.30
2019-03-04 2317 35967079 12143 2147483647 72.30 72.40 71.50 72.20 0.50 -0.69% 72.10 246 72.20 32 7.25
2019-03-05 2317 15266318 6790 1096096696 71.60 72.00 71.30 71.90 0.30 -0.42% 71.80 334 71.90 234 7.22
2019-03-06 2317 12965399 5857 937328566 72.30 72.50 72.00 72.50 0.60 0.83% 72.40 3 72.50 800 7.28
2019-03-07 2317 18711684 7275 1345138832 72.40 72.50 71.50 71.60 0.90 -1.24% 71.50 1509 71.60 171 7.19
2019-03-08 2317 26489333 11626 1876734471 71.50 71.50 70.60 70.70 0.90 -1.26% 70.70 1025 70.80 221 7.10
2019-03-11 2317 16883254 7931 1190599669 70.70 70.80 70.30 70.40 0.30 -0.42% 70.40 1048 70.50 14 7.07
2019-03-12 2317 17317165 7472 1232429568 71.00 71.40 70.80 71.20 0.80 1.14% 71.10 65 71.20 160 7.15
2019-03-13 2317 15570731 7273 1102150204 70.80 71.10 70.60 70.70 0.50 -0.7% 70.70 373 70.80 17 7.10
2019-03-14 2317 15826574 5754 1122590461 71.00 71.30 70.70 71.10 0.40 0.57% 71.00 27 71.10 391 7.14
2019-03-15 2317 39456305 8511 2147483647 71.00 71.10 70.60 70.60 0.50 -0.7% 70.50 1536 70.60 366 7.09
2019-03-18 2317 19365627 9107 1386660321 71.10 72.00 71.00 72.00 1.40 1.98% 71.90 319 72.00 331 7.23
2019-03-19 2317 15694654 7297 1131954788 72.00 72.60 71.70 72.30 0.30 0.42% 72.30 179 72.40 314 7.26
2019-03-20 2317 13949626 5530 1007558467 72.20 72.50 72.00 72.40 0.10 0.14% 72.30 6 72.40 272 7.27
2019-03-21 2317 18642534 9064 1359237840 72.60 73.10 72.50 73.00 0.60 0.83% 72.90 303 73.00 105 7.33
2019-03-22 2317 15792364 7214 1153237189 73.40 73.50 72.40 73.00 0.00 0% 72.90 1 73.00 677 7.33
2019-03-25 2317 20943727 9677 1496661255 72.00 72.00 71.10 71.20 1.80 -2.47% 71.20 101 71.30 153 7.15
2019-03-26 2317 6931426 4040 496968496 71.80 71.90 71.50 71.80 0.60 0.84% 71.70 198 71.80 185 7.21
2019-03-27 2317 9927799 3964 714018971 72.00 72.00 71.80 71.90 0.10 0.14% 71.80 750 71.90 33 7.22
2019-03-28 2317 7847350 3271 563115125 72.00 72.00 71.50 71.80 0.10 -0.14% 71.70 157 71.80 78 7.21
2019-03-29 2317 37626532 14309 2147483647 71.90 73.50 71.60 73.50 1.70 2.37% 73.50 331 73.60 493 7.38
2019-04-01 2317 171442589 66838 2147483647 77.00 80.80 76.70 80.80 7.30 9.93% 80.80 1594 0.00 0 8.11
2019-04-02 2317 102552317 44503 2147483647 81.80 83.60 81.30 82.00 1.20 1.49% 81.90 262 82.00 188 8.81
2019-04-03 2317 42366852 21665 2147483647 82.30 82.70 80.70 81.90 0.10 -0.12% 81.90 491 82.00 5971 8.80
2019-04-08 2317 50206746 20339 2147483647 82.50 83.10 82.00 82.40 0.50 0.61% 82.30 61 82.40 398 8.85
2019-04-09 2317 28246484 11999 2147483647 82.80 82.90 82.00 82.50 0.10 0.12% 82.40 288 82.50 1839 8.86
2019-04-10 2317 34543224 13695 2147483647 82.90 83.40 82.40 83.00 0.50 0.61% 82.90 21 83.00 189 8.92
2019-04-11 2317 46823031 19623 2147483647 83.60 84.70 83.30 83.80 0.80 0.96% 83.70 240 83.80 25 9.00
2019-04-12 2317 60490750 28080 2147483647 85.60 86.70 85.60 86.50 2.70 3.22% 86.40 122 86.50 2505 9.29
2019-04-15 2317 73767290 32992 2147483647 87.80 89.80 87.20 89.30 2.80 3.24% 89.20 125 89.30 420 9.59
2019-04-17 2317 91422037 44910 2147483647 91.00 92.70 90.10 91.80 1.90 2.8% 91.80 235 91.90 347 9.86
2019-04-18 2317 161976542 75202 2147483647 94.00 97.20 90.50 91.60 0.20 -0.22% 91.60 201 91.70 442 9.84
2019-04-19 2317 85815908 44291 2147483647 92.60 92.90 88.60 88.90 2.70 -2.95% 88.90 300 89.00 483 9.55
2019-04-22 2317 42019217 23843 2147483647 88.80 89.70 87.70 87.80 1.10 -1.24% 87.80 199 87.90 124 9.43
2019-04-23 2317 66167792 28446 2147483647 88.20 88.50 86.80 88.30 0.50 0.57% 88.30 486 88.40 683 9.48
2019-04-24 2317 56834676 21783 2147483647 89.00 89.10 86.10 86.90 1.40 -1.59% 86.80 84 86.90 250 9.33
2019-04-25 2317 32202088 14711 2147483647 86.00 87.20 85.80 86.80 0.10 -0.12% 86.80 207 86.90 88 9.32
2019-04-26 2317 31649333 13980 2147483647 87.40 87.80 86.50 87.40 0.60 0.69% 87.30 13 87.40 404 9.39
2019-04-29 2317 33405276 15147 2147483647 87.50 88.80 87.40 87.80 0.40 0.46% 87.80 6 87.90 400 9.43
2019-04-30 2317 35517579 15610 2147483647 88.00 88.00 86.10 86.90 0.90 -1.03% 86.80 277 86.90 4 9.33
2019-05-02 2317 33606728 10464 2147483647 86.50 87.30 86.30 86.90 0.00 0% 86.80 85 86.90 55 9.33
2019-05-03 2317 33772491 12243 2147483647 87.30 88.30 86.70 88.20 1.30 1.5% 88.10 58 88.20 166 9.47
2019-05-06 2317 48477706 22863 2147483647 85.70 86.20 84.80 84.90 3.30 -3.74% 84.90 343 85.00 439 9.12
2019-05-07 2317 31286229 13893 2147483647 85.30 87.30 85.30 86.60 1.70 2% 86.60 25 86.70 3 9.30
2019-05-08 2317 24225963 10311 2080351855 85.80 86.30 85.30 85.90 0.70 -0.81% 85.90 359 86.00 334 9.23
2019-05-09 2317 37492080 15730 2147483647 85.50 86.00 84.30 84.30 1.60 -1.86% 84.30 1050 84.40 95 9.05
2019-05-10 2317 26540533 13452 2147483647 85.00 85.60 83.10 83.70 0.60 -0.71% 83.70 760 83.80 1 8.99
2019-05-13 2317 36817422 18630 2147483647 83.50 83.50 81.10 81.20 2.50 -2.99% 81.20 1515 81.30 143 8.72
2019-05-14 2317 58917717 24201 2147483647 79.10 80.50 78.80 79.70 1.50 -1.85% 79.70 48 79.80 103 8.56
2019-05-15 2317 73605827 28764 2147483647 78.10 78.40 77.50 77.80 1.90 -2.38% 77.80 2557 77.90 403 8.64
2019-05-16 2317 62956947 25086 2147483647 78.10 78.30 75.90 75.90 1.90 -2.44% 75.90 562 76.00 70 8.43
2019-05-17 2317 50083428 21472 2147483647 76.60 77.10 74.60 74.70 1.20 -1.58% 74.70 618 74.80 169 8.30
2019-05-20 2317 31140335 13575 2147483647 75.30 76.10 74.70 75.00 0.30 0.4% 74.90 79 75.00 1664 8.33
2019-05-22 2317 30618177 14527 2147483647 75.10 75.30 74.00 74.00 1.00 -1.33% 74.00 1638 74.10 121 8.22
2019-05-23 2317 63692307 28490 2147483647 72.70 72.80 71.50 71.50 2.50 -3.38% 71.50 1651 71.60 27 7.94
2019-05-24 2317 40844359 18744 2147483647 71.50 72.20 71.10 71.40 0.10 -0.14% 71.40 396 71.50 2397 7.93
2019-05-27 2317 25409320 11329 1816209346 71.60 71.90 71.10 71.40 0.00 0% 71.40 625 71.50 72 7.93
2019-05-28 2317 138134091 14561 2147483647 71.30 72.00 71.20 71.20 0.20 -0.28% 71.20 2300 71.30 4201 7.91
2019-05-29 2317 43871336 19856 2147483647 70.20 72.30 70.10 72.20 1.00 1.4% 72.20 3 72.30 157 8.02
2019-05-30 2317 44881687 18144 2147483647 72.20 73.70 71.70 73.40 1.20 1.66% 73.40 8 73.50 598 8.16
2019-05-31 2317 52374507 22956 2147483647 73.00 74.90 72.80 73.90 0.50 0.68% 73.90 289 74.00 590 8.21
2019-06-03 2317 30691063 13292 2147483647 73.30 73.70 72.20 73.40 0.50 -0.68% 73.30 109 73.40 177 8.16
2019-06-04 2317 39322197 17958 2147483647 73.10 73.40 71.80 71.80 1.60 -2.18% 71.80 2839 71.90 40 7.98
2019-06-05 2317 48348800 20283 2147483647 72.50 72.80 71.00 71.00 0.80 -1.11% 71.00 1864 71.10 19 7.89
2019-06-06 2317 38757260 15184 2147483647 71.00 72.00 71.00 71.10 0.10 0.14% 71.10 835 71.20 348 7.90
2019-06-10 2317 35654410 13300 2147483647 72.00 72.30 71.20 72.10 1.00 1.41% 72.00 579 72.10 43 8.01
2019-06-11 2317 28059014 11952 2031363362 72.10 72.80 71.90 72.40 0.30 0.42% 72.40 103 72.50 348 8.04
2019-06-12 2317 40554559 16870 2147483647 72.50 73.90 72.00 73.70 1.30 1.8% 73.70 84 73.80 943 8.19
2019-06-13 2317 42030922 16684 2147483647 73.60 74.40 73.20 74.20 0.50 0.68% 74.10 73 74.20 77 8.24
2019-06-14 2317 40758143 19770 2147483647 74.20 75.50 74.20 75.10 0.90 1.21% 75.10 204 75.20 662 8.34
2019-06-17 2317 33119409 16702 2147483647 75.60 76.50 75.20 76.40 1.30 1.73% 76.30 385 76.40 173 8.49
2019-06-18 2317 36656969 17471 2147483647 77.20 77.50 75.10 75.90 0.50 -0.65% 75.80 16 75.90 226 8.43
2019-06-19 2317 49543345 19591 2147483647 77.40 77.40 76.40 77.20 1.30 1.71% 77.10 59 77.20 188 8.58
2019-06-20 2317 26823796 12705 2077861695 77.30 77.80 76.80 77.70 0.50 0.65% 77.70 980 77.80 950 8.63
2019-06-21 2317 58532183 22404 2147483647 78.20 78.80 76.60 76.80 0.90 -1.16% 76.80 94 76.90 416 8.53
2019-06-24 2317 28060800 13163 2141301281 76.40 77.20 75.30 77.10 0.30 0.39% 77.00 35 77.10 213 8.57
2019-06-25 2317 21534885 11060 1650467278 77.00 77.40 76.10 76.40 0.70 -0.91% 76.30 47 76.40 22 8.49
2019-06-26 2317 17961718 7367 1370947546 76.10 76.70 76.10 76.30 0.10 -0.13% 76.30 470 76.40 12 8.48
2019-06-27 2317 32381055 11933 2147483647 76.80 77.90 76.70 77.40 1.10 1.44% 77.40 427 77.50 17 8.60
2019-06-28 2317 21112390 7961 1639176256 77.60 78.20 77.40 77.40 0.00 0% 77.40 1317 77.50 36 8.60
2019-07-01 2317 37776031 18111 2147483647 78.70 79.70 78.60 79.40 2.00 2.58% 79.40 199 79.50 137 8.82
2019-07-02 2317 21546017 10787 1705333449 79.00 79.50 78.70 79.10 0.30 -0.38% 79.00 78 79.10 130 8.79
2019-07-03 2317 30692214 14736 2147483647 78.40 78.80 77.50 77.50 1.60 -2.02% 77.50 1014 77.60 118 8.61
2019-07-04 2317 14276447 6699 1111651026 78.00 78.40 77.50 77.70 0.20 0.26% 77.70 312 77.80 83 8.63
2019-07-05 2317 10943297 5367 854395365 77.90 78.30 77.90 78.20 0.50 0.64% 78.10 137 78.20 169 8.69
2019-07-08 2317 19426333 9232 1529428867 78.40 79.00 78.30 79.00 0.80 1.02% 78.90 40 79.00 1558 8.78
2019-07-09 2317 21188735 9428 1661393530 79.10 79.10 77.80 77.90 1.10 -1.39% 77.90 246 78.00 112 8.66
2019-07-10 2317 20106457 8319 1568642420 78.70 78.70 77.70 77.90 0.00 0% 77.90 21 78.00 263 8.66
2019-07-11 2317 20457120 9065 1601744784 78.10 78.70 77.80 78.20 0.30 0.39% 78.10 554 78.20 36 8.69
2019-07-12 2317 26468868 11097 2058503042 78.00 78.20 77.50 77.60 0.60 -0.77% 77.60 90 77.70 125 8.62
2019-07-15 2317 37340374 16220 2147483647 77.10 78.20 76.10 78.10 0.50 0.64% 78.00 206 78.10 11 8.68
2019-07-16 2317 59184035 26333 2147483647 78.40 80.80 78.40 80.00 1.90 2.43% 80.00 1943 80.10 24 8.89
2019-07-17 2317 31741667 14300 2147483647 80.20 80.40 79.30 79.30 0.70 -0.88% 79.30 143 79.40 24 8.81
2019-07-18 2317 20198449 8911 1600873450 79.20 79.70 79.00 79.00 0.30 -0.38% 79.00 225 79.10 136 8.78
2019-07-19 2317 24572592 10527 1957380338 79.60 80.40 79.30 79.30 0.30 0.38% 79.30 529 79.40 16 8.81
2019-07-22 2317 38787555 16042 2147483647 79.50 80.80 79.40 80.60 1.30 1.64% 80.50 769 80.60 279 8.96
2019-07-23 2317 38227545 16167 2147483647 81.10 81.40 80.30 80.90 0.30 0.37% 80.80 212 80.90 412 8.99
2019-07-24 2317 73095922 27858 2147483647 81.20 81.50 80.80 81.30 0.40 0.49% 81.30 1122 81.40 465 9.03
2019-07-25 2317 62909028 27627 2147483647 78.00 79.30 77.80 78.60 0.00 -3.32% 78.60 1020 78.70 50 8.73
2019-07-26 2317 22089564 10576 1733210163 78.40 78.90 78.10 78.40 0.20 -0.25% 78.40 230 78.50 207 8.71
2019-07-29 2317 18209593 7428 1425967829 78.30 78.70 78.00 78.40 0.00 0% 78.40 230 78.50 33 8.71
2019-07-30 2317 27716754 10594 2147483647 78.70 78.80 77.60 77.80 0.60 -0.77% 77.70 1217 77.80 159 8.64
2019-07-31 2317 24080224 9103 1885916520 78.20 78.70 77.70 78.60 0.80 1.03% 78.50 597 78.60 394 8.73
2019-08-01 2317 31383363 13709 2147483647 77.80 78.40 77.60 77.90 0.70 -0.89% 77.90 222 78.00 1420 8.66
2019-08-02 2317 51771742 25321 2147483647 76.50 76.60 75.50 75.50 2.40 -3.08% 75.50 731 75.60 341 8.39
2019-08-05 2317 49484279 25954 2147483647 74.90 74.90 72.60 72.80 2.70 -3.58% 72.80 219 72.90 30 8.09
2019-08-06 2317 40168974 19447 2147483647 71.00 73.60 70.70 73.30 0.50 0.69% 73.30 101 73.40 133 8.14
2019-08-07 2317 26458601 12876 1935659844 73.60 73.90 72.80 72.90 0.40 -0.55% 72.90 845 73.00 187 8.10
2019-08-08 2317 19132614 8520 1401390427 72.80 73.70 72.70 73.10 0.20 0.27% 73.00 381 73.10 5 8.12
2019-08-12 2317 18829546 9212 1386961208 73.20 74.30 72.80 73.70 0.60 0.82% 73.70 271 73.80 52 8.19
2019-08-13 2317 18041979 8642 1319078341 73.80 73.80 72.90 72.90 0.80 -1.09% 72.90 59 73.00 25 8.10
2019-08-14 2317 34110030 13839 2147483647 74.00 74.30 72.60 72.60 0.30 -0.41% 72.60 2317 72.70 11 8.09
2019-08-15 2317 29341797 14450 2102556384 71.50 71.90 71.30 71.60 1.00 -1.38% 71.60 1897 71.70 676 7.98
2019-08-16 2317 33475801 14550 2147483647 71.40 72.70 71.20 72.00 0.40 0.56% 72.00 949 72.10 11 8.03
2019-08-19 2317 19816447 9431 1437460797 72.50 73.00 72.20 72.40 0.40 0.56% 72.40 295 72.50 115 8.07
2019-08-20 2317 18777661 8278 1361574436 72.50 72.90 72.40 72.40 0.00 0% 72.40 2440 72.50 40 8.07
2019-08-21 2317 27098920 12750 1989126254 73.00 73.80 72.60 73.50 1.10 1.52% 73.50 77 73.60 85 8.19
2019-08-22 2317 23080538 9530 1702786612 74.00 74.30 73.30 73.90 0.40 0.54% 73.80 67 73.90 217 8.24
2019-08-23 2317 16397789 8009 1203893184 73.50 73.90 73.20 73.30 0.60 -0.81% 73.30 181 73.40 116 8.17
2019-08-26 2317 29641247 15334 2131214083 71.80 72.10 71.60 72.00 1.30 -1.77% 71.90 2047 72.00 150 8.03
2019-08-27 2317 37138289 9144 2147483647 72.50 72.60 72.00 72.20 0.20 0.28% 72.10 94 72.20 226 8.05
2019-08-28 2317 14696633 7462 1061042978 72.30 72.50 72.00 72.40 0.20 0.28% 72.30 29 72.40 37 8.07
2019-08-29 2317 20188936 9559 1452837808 72.40 72.40 71.80 71.90 0.50 -0.69% 71.90 623 72.00 44 8.02
2019-08-30 2317 39791593 16463 2147483647 72.80 74.20 72.60 74.20 2.30 3.2% 74.10 20 74.20 490 8.27
2019-09-02 2317 19418490 9706 1437551600 74.40 74.40 73.80 74.00 0.20 -0.27% 74.00 133 74.10 146 8.25
2019-09-03 2317 14880467 6761 1099921236 74.20 74.30 73.60 73.60 0.40 -0.54% 73.60 378 73.70 5 8.21
2019-09-04 2317 31103326 9126 2147483647 73.90 74.50 73.70 74.30 0.70 0.95% 74.20 499 74.30 35 8.28
2019-09-05 2317 26853451 11720 2009112468 74.80 75.30 74.40 74.90 0.60 0.81% 74.80 23 74.90 224 8.35
2019-09-06 2317 29362446 14340 2147483647 75.50 75.90 75.00 75.00 0.10 0.13% 75.00 1343 75.10 110 8.36
2019-09-09 2317 20213537 9867 1515871410 75.50 75.70 74.60 74.70 0.30 -0.4% 74.70 35 74.80 49 8.33
2019-09-10 2317 24330390 11187 1802563745 74.80 74.80 73.80 74.10 0.60 -0.8% 74.00 249 74.10 128 8.26
2019-09-11 2317 35738526 14229 2147483647 74.50 75.30 74.20 74.50 0.40 0.54% 74.40 307 74.50 193 8.31
2019-09-12 2317 61561226 26748 2147483647 75.00 76.00 74.60 76.00 1.50 2.01% 75.90 381 76.00 321 8.47
2019-09-16 2317 42605700 15028 2147483647 76.30 76.40 75.00 76.00 0.00 0% 75.90 145 76.00 245 8.47
2019-09-17 2317 43926799 19504 2147483647 74.90 75.50 74.50 74.60 1.40 -1.84% 74.50 2305 74.60 10 8.32
2019-09-18 2317 33122317 13550 2147483647 74.70 74.90 74.10 74.40 0.20 -0.27% 74.40 547 74.50 27 8.29
2019-09-19 2317 31821479 13983 2147483647 74.60 74.80 73.50 73.50 0.90 -1.21% 73.50 1268 73.60 141 8.19
2019-09-20 2317 33927500 8653 2147483647 73.80 74.50 73.80 74.50 1.00 1.36% 74.40 127 74.50 886 8.31
2019-09-23 2317 10657229 5397 794333608 74.50 74.70 74.20 74.70 0.20 0.27% 74.60 141 74.70 30 8.33
2019-09-24 2317 19777743 7930 1481741359 74.70 75.30 74.50 74.90 0.20 0.27% 74.80 56 74.90 249 8.35
2019-09-25 2317 18380995 7481 1369148183 74.70 74.80 74.10 74.80 0.10 -0.13% 74.70 13 74.80 107 8.34
2019-09-26 2317 22665993 8846 1683566362 75.00 75.00 74.00 74.00 0.80 -1.07% 74.00 1344 74.10 623 8.25
2019-09-27 2317 25514894 11217 1877490240 74.10 74.30 73.20 73.20 0.80 -1.08% 73.10 588 73.20 124 8.16
2019-10-01 2317 47479934 20014 2147483647 72.20 73.00 72.20 72.60 0.60 -0.82% 72.60 673 72.70 104 8.09
2019-10-02 2317 26526996 12200 1918576398 72.20 72.50 72.20 72.30 0.30 -0.41% 72.30 1061 72.40 71 8.06
2019-10-03 2317 28106086 13528 2019549226 71.80 72.20 71.50 72.00 0.30 -0.41% 72.00 253 72.10 87 8.03
2019-10-04 2317 18814662 9549 1360137603 72.20 72.70 72.00 72.70 0.70 0.97% 72.60 63 72.70 261 8.10
2019-10-07 2317 25366095 11706 1866993860 73.40 74.00 73.20 73.40 0.70 0.96% 73.30 57 73.40 155 8.18
2019-10-08 2317 28493260 11091 2105351412 73.90 74.20 73.50 74.00 0.60 0.82% 73.90 15 74.00 5178 8.25
2019-10-09 2317 18869984 7885 1382827132 73.50 73.80 72.90 72.90 1.10 -1.49% 72.90 474 73.00 17 8.13
2019-10-14 2317 48248401 15732 2147483647 74.30 74.50 73.80 74.50 1.60 2.19% 74.40 173 74.50 1197 8.31
2019-10-15 2317 39991555 12889 2147483647 75.00 75.40 74.50 74.70 0.20 0.27% 74.70 397 74.80 787 8.33
2019-10-16 2317 35414100 12317 2147483647 75.40 75.40 74.70 75.00 0.30 0.4% 75.00 211 75.10 2108 8.36
2019-10-17 2317 81667038 32370 2147483647 75.30 77.50 75.00 77.20 2.20 2.93% 77.10 1063 77.20 487 8.61
2019-10-18 2317 79307262 22232 2147483647 77.60 78.20 76.90 76.90 0.30 -0.39% 76.80 892 76.90 839 8.57
2019-10-21 2317 32659971 12693 2147483647 77.20 77.60 76.40 77.60 0.70 0.91% 77.50 121 77.60 393 8.65
2019-10-22 2317 84257950 34399 2147483647 78.50 79.80 78.40 79.50 1.90 2.45% 79.40 48 79.50 1900 8.86
2019-10-23 2317 89180610 33358 2147483647 80.00 80.90 79.10 80.50 1.00 1.26% 80.40 61 80.50 2251 8.97
2019-10-24 2317 40227260 16658 2147483647 80.90 81.20 80.20 80.50 0.00 0% 80.40 82 80.50 253 8.97
2019-10-25 2317 35866261 14070 2147483647 80.70 80.70 79.60 80.20 0.30 -0.37% 80.10 13 80.20 414 8.94
2019-10-28 2317 24589303 11179 1976884140 80.50 80.80 80.00 80.10 0.10 -0.12% 80.10 60 80.20 432 8.93
2019-10-29 2317 43338927 18579 2147483647 80.10 81.40 80.10 80.80 0.70 0.87% 80.80 39 80.90 756 9.01
2019-10-30 2317 31199154 12486 2147483647 80.90 80.90 79.70 80.20 0.60 -0.74% 80.20 94 80.30 184 8.94
2019-10-31 2317 39615853 15447 2147483647 81.00 81.40 80.60 80.60 0.40 0.5% 80.60 667 80.70 29 8.99
2019-11-01 2317 126495985 54653 2147483647 81.40 84.80 80.90 84.80 4.20 5.21% 84.70 154 84.80 666 9.45
2019-11-04 2317 157046158 69524 2147483647 86.10 89.10 86.10 89.00 4.20 4.95% 88.90 1041 89.00 900 9.92
2019-11-05 2317 114554576 49127 2147483647 90.00 90.40 89.10 90.00 1.00 1.12% 89.90 26 90.00 7637 10.03
2019-11-06 2317 102692823 43449 2147483647 90.50 90.90 88.90 90.40 0.40 0.44% 90.30 47 90.40 1062 10.08
2019-11-07 2317 91907245 36793 2147483647 90.40 91.00 89.80 90.80 0.40 0.44% 90.70 55 90.80 1154 10.12
2019-11-08 2317 107939604 48100 2147483647 91.20 92.90 90.90 90.90 0.10 0.11% 90.90 144 91.00 315 10.13
2019-11-11 2317 113464283 47982 2147483647 91.00 91.30 86.70 87.90 3.00 -3.3% 87.90 52 88.00 2001 9.80
2019-11-12 2317 87919854 37303 2147483647 89.10 91.00 88.70 91.00 3.10 3.53% 90.90 305 91.00 2868 10.14
2019-11-13 2317 53336137 23412 2147483647 90.00 90.60 89.20 89.70 1.30 -1.43% 89.70 540 89.80 710 10.00
2019-11-14 2317 89212854 30500 2147483647 91.40 91.40 89.30 89.30 0.40 -0.45% 89.30 339 89.40 26 9.51
2019-11-15 2317 43552570 18749 2147483647 90.70 90.80 89.80 90.10 0.80 0.9% 90.00 326 90.10 622 9.60
2019-11-18 2317 35921688 14611 2147483647 90.10 90.70 89.90 90.50 0.40 0.44% 90.50 136 90.60 1341 9.64
2019-11-19 2317 109575561 47352 2147483647 90.50 92.80 90.30 92.80 2.30 2.54% 92.70 41 92.80 263 9.88
2019-11-20 2317 44527871 20426 2147483647 92.80 92.80 91.20 91.90 0.90 -0.97% 91.80 15 91.90 661 9.79
2019-11-21 2317 52752786 20606 2147483647 91.20 92.50 90.70 92.50 0.60 0.65% 92.40 31 92.50 693 9.85
2019-11-22 2317 30090529 15802 2147483647 93.00 93.00 91.30 91.40 1.10 -1.19% 91.40 113 91.50 122 9.73
2019-11-25 2317 56144076 24137 2147483647 91.60 91.60 89.00 89.60 1.80 -1.97% 89.60 133 89.70 138 9.54
2019-11-26 2317 74419119 14304 2147483647 90.40 90.40 89.40 89.90 0.30 0.33% 89.90 763 90.00 30 9.57
2019-11-27 2317 21007877 10282 1895290466 89.60 90.80 89.60 90.60 0.70 0.78% 90.50 284 90.60 238 9.65
2019-11-28 2317 19363801 9626 1748262807 90.60 90.70 89.70 89.80 0.80 -0.88% 89.80 457 89.90 41 9.56
2019-11-29 2317 37756546 16445 2147483647 90.00 90.50 88.20 88.50 1.30 -1.45% 88.50 134 88.60 86 9.42
2019-12-02 2317 31236074 14896 2147483647 88.60 89.30 86.80 88.60 0.10 0.11% 88.50 62 88.60 882 9.44
2019-12-03 2317 34645279 14042 2147483647 88.30 90.30 87.80 90.00 1.40 1.58% 89.90 76 90.00 595 9.58
2019-12-04 2317 26034634 9926 2147483647 90.00 90.00 88.70 89.50 0.50 -0.56% 89.40 89 89.50 348 9.53
2019-12-05 2317 19851813 9419 1788613637 90.00 90.70 89.60 89.90 0.40 0.45% 89.80 128 89.90 23 9.57
2019-12-06 2317 20657992 10122 1864481080 90.60 90.90 89.70 90.50 0.60 0.67% 90.40 3 90.50 1000 9.64
2019-12-09 2317 39013354 16974 2147483647 90.80 91.70 90.30 91.00 0.50 0.55% 90.90 18 91.00 1005 9.69
2019-12-10 2317 14192519 6932 1282178710 90.50 90.80 90.10 90.30 0.70 -0.77% 90.30 248 90.40 290 9.62
2019-12-11 2317 32362218 14049 2147483647 90.50 91.30 90.40 91.30 1.00 1.11% 91.20 9 91.30 376 9.72
2019-12-12 2317 32664180 13263 2147483647 92.00 92.20 91.00 91.00 0.30 -0.33% 91.00 623 91.10 80 9.69
2019-12-13 2317 33488249 15711 2147483647 92.00 92.00 90.90 91.00 0.00 0% 91.00 19 91.10 28 9.69
2019-12-16 2317 34055107 14433 2147483647 91.50 92.40 91.10 91.60 0.60 0.66% 91.50 123 91.60 16 9.76
2019-12-17 2317 31166098 12212 2147483647 91.80 91.90 91.10 91.60 0.00 0% 91.50 250 91.60 188 9.76
2019-12-18 2317 58840462 24632 2147483647 91.60 92.80 91.10 92.40 0.80 0.87% 92.30 241 92.40 811 9.84
2019-12-19 2317 28904382 11949 2147483647 92.00 92.20 91.30 92.20 0.20 -0.22% 92.10 31 92.20 585 9.82
2019-12-20 2317 39064336 11011 2147483647 92.50 92.60 91.10 91.10 1.10 -1.19% 91.10 1129 91.20 15 9.70
2019-12-23 2317 17511564 8301 1595581554 91.30 91.70 90.70 91.50 0.40 0.44% 91.40 1 91.50 1113 9.74
2019-12-24 2317 11775451 5935 1072386883 91.50 91.50 90.80 90.90 0.60 -0.66% 90.90 318 91.00 32 9.68
2019-12-25 2317 11310473 6353 1029248360 91.10 91.30 90.80 91.00 0.10 0.11% 91.00 202 91.10 4 9.69
2019-12-26 2317 10097183 5517 917789491 91.00 91.30 90.70 90.80 0.20 -0.22% 90.80 141 90.90 87 9.67
2019-12-27 2317 20188995 8406 1848289316 91.40 91.90 91.10 91.50 0.70 0.77% 91.40 378 91.50 98 9.74
2019-12-30 2317 15811376 6646 1442350252 91.60 91.80 90.90 90.90 0.60 -0.66% 90.80 960 90.90 113 9.68
2019-12-31 2317 14491239 6530 1317119661 90.70 91.40 90.70 90.80 0.10 -0.11% 90.70 551 90.80 102 9.67