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　90.80
0
0%		91.60
0.8
0.88%		 　90.50
-1.1
-1.2%		89.10
-1.4
-1.55%		86.50
-2.6
-2.92%		87.10
0.6
0.69%		89.00
1.9
2.18%		 　89.60
0.6
0.67%		90.00
0.4
0.45%		89.90
-0.1
-0.11%		90.00
0.1
0.11%		92.30
2.3
2.56%		 　92.30
0
0%		 　　　　　　　　83.10
-9.2
-9.97%		83.20
0.1
0.12%		88.97
2 月 　82.20
-1
-1.2%		82.20
0
0%		82.20
0
0%		83.60
1.4
1.7%		82.90
-0.7
-0.84%		 　82.00
-0.9
-1.09%		82.90
0.9
1.1%		85.50
2.6
3.14%		84.70
-0.8
-0.94%		84.90
0.2
0.24%		 　83.90
-1
-1.18%		83.40
-0.5
-0.6%		83.80
0.4
0.48%		82.80
-1
-1.19%		81.70
-1.1
-1.33%		 　80.70
-1
-1.22%		82.30
1.6
1.98%		81.10
-1.2
-1.46%		80.30
-0.8
-0.99%		 82.17
3 月　79.20
-1.1
-1.37%		81.00
1.8
2.27%		81.70
0.7
0.86%		82.70
1
1.22%		80.80
-1.9
-2.3%		 　79.10
-1.7
-2.1%		79.40
0.3
0.38%		78.60
-0.8
-1.01%		74.70
-3.9
-4.96%		74.60
-0.1
-0.13%		 　71.10
-3.5
-4.69%		70.60
-0.5
-0.7%		70.00
-0.6
-0.85%		66.30
-3.7
-5.29%		70.80
4.5
6.79%		 　67.50
-3.3
-4.66%		69.40
1.9
2.81%		71.40
2
2.88%		71.00
-0.4
-0.56%		70.10
-0.9
-1.27%		 　70.00
-0.1
-0.14%		69.90
-0.1
-0.14%		73.75
4 月70.00
0.1
0.14%		 　　　70.20
0.2
0.29%		71.20
1
1.42%		75.00
3.8
5.34%		74.00
-1
-1.33%		73.90
-0.1
-0.14%		 　73.10
-0.8
-1.08%		74.40
1.3
1.78%		74.10
-0.3
-0.4%		74.00
-0.1
-0.13%		75.80
1.8
2.43%		 　76.20
0.4
0.53%		73.50
-2.7
-3.54%		73.90
0.4
0.54%		74.00
0.1
0.14%		73.80
-0.2
-0.27%		 　74.90
1.1
1.49%		75.20
0.3
0.4%		75.60
0.4
0.53%		77.00
1.4
1.85%		 73.95
5 月　　　74.50
-2.5
-3.25%		74.10
-0.4
-0.54%		74.30
0.2
0.27%		 76.20
1.9
2.56%		 　78.90
2.7
3.54%		77.30
-1.6
-2.03%		78.80
1.5
1.94%		78.20
-0.6
-0.76%		77.10
-1.1
-1.41%		 　75.00
-2.1
-2.72%		74.80
-0.2
-0.27%		74.50
-0.3
-0.4%		74.70
0.2
0.27%		73.60
-1.1
-1.47%		 　73.60
0
0%		74.80
1.2
1.63%		75.30
0.5
0.67%		75.30
0
0%		75.80
0.5
0.66%		 75.72
6 月76.20
0.4
0.53%		77.10
0.9
1.18%		78.10
1
1.3%		78.40
0.3
0.38%		78.50
0.1
0.13%		 　79.70
1.2
1.53%		79.50
-0.2
-0.25%		79.90
0.4
0.5%		78.60
-1.3
-1.63%		78.00
-0.6
-0.76%		 　77.00
-1
-1.28%		78.40
1.4
1.82%		78.20
-0.2
-0.26%		78.50
0.3
0.38%		78.80
0.3
0.38%		 　78.90
0.1
0.13%		80.20
1.3
1.65%		83.50
3.3
4.11%		 　　　85.20
1.7
2.04%		86.30
1.1
1.29%		 79.83
7 月85.90
-0.4
-0.46%		86.00
0.1
0.12%		85.30
-0.7
-0.81%		 　86.40
1.1
1.29%		87.00
0.6
0.69%		87.00
0
0%		86.20
-0.8
-0.92%		 　　86.70
0.5
0.58%		86.30
-0.4
-0.46%		86.60
0.3
0.35%		87.60
1
1.15%		88.00
0.4
0.46%		 　86.80
-1.2
-1.36%		85.30
-1.5
-1.73%		85.90
0.6
0.7%		82.10
-3.8
-4.42%		 　　78.00
-4.1
-4.99%		78.40
0.4
0.51%		78.00
-0.4
-0.51%		78.00
0
0%		78.40
0.4
0.51%		84.31
8 月 　77.10
-1.3
-1.66%		78.10
1
1.3%		77.90
-0.2
-0.26%		79.00
1.1
1.41%		78.30
-0.7
-0.89%		 　　79.80
1.5
1.92%		81.40
1.6
2.01%		79.50
-1.9
-2.33%		80.40
0.9
1.13%		 　80.20
-0.2
-0.25%		79.80
-0.4
-0.5%		79.30
-0.5
-0.63%		77.10
-2.2
-2.77%		78.20
1.1
1.43%		 　77.60
-0.6
-0.77%		78.30
0.7
0.9%		78.20
-0.1
-0.13%		77.50
-0.7
-0.9%		77.50
0
0%		 76.90
-0.6
-0.77%		78.48
9 月77.00
0.1
0.13%		77.80
0.8
1.04%		77.70
-0.1
-0.13%		76.90
-0.8
-1.03%		 　77.30
0.4
0.52%		 　78.50
1.2
1.55%		78.50
0
0%		 　79.40
0.9
1.15%		 78.80
-0.6
-0.76%		78.10
-0.7
-0.89%		77.60
-0.5
-0.64%		 　　76.80
-0.8
-1.03%		 75.00
-1.8
-2.34%		74.30
-0.7
-0.93%		 　　77.00
2.7
3.63%		77.40
0.4
0.52%		 77.45
10 月　　　　　77.80
0.4
0.52%		 78.00
0.2
0.26%		 　　78.70
0.7
0.9%		78.90
0.2
0.25%		78.00
-0.9
-1.14%		78.10
0.1
0.13%		78.60
0.5
0.64%		 　　81.40
2.8
3.56%		80.40
-1
-1.23%		80.80
0.4
0.5%		80.70
-0.1
-0.12%		 　80.20
-0.5
-0.62%		80.00
-0.2
-0.25%		78.30
-1.7
-2.13%		78.00
-0.3
-0.38%		77.50
-0.5
-0.64%		 79.14
11 月　78.30
0.8
1.03%		78.30
0
0%		78.80
0.5
0.64%		79.00
0.2
0.25%		79.70
0.7
0.89%		 　81.20
1.5
1.88%		80.80
-0.4
-0.49%		81.60
0.8
0.99%		81.90
0.3
0.37%		81.40
-0.5
-0.61%		 　82.60
1.2
1.47%		 83.20
0.6
0.73%		82.90
-0.3
-0.36%		 　　82.90
0
0%		82.00
-0.9
-1.09%		82.00
0
0%		83.00
1
1.22%		82.60
-0.4
-0.48%		 　82.30
-0.3
-0.36%		 81.58
12 月82.90
0.6
0.73%		82.70
-0.2
-0.24%		 82.90
0.2
0.24%		 　87.90
5
6.03%		 　　87.60
-0.3
-0.34%		 　　　88.20
0.6
0.68%		 87.70
-0.5
-0.57%		 　88.00
0.3
0.34%		87.70
-0.3
-0.34%		 　91.80
4.1
4.68%		 　91.80
0
0%		90.40
-1.4
-1.53%		91.60
1.2
1.33%		　87.96

說明:最高漲幅:6.79%最低跌幅:-9.97% 最高價:92.30最低價:66.30平均價:80,灰色底表示週末,漲138天(143.6)元,跌133天(-152.2)元,平盤18天
7%=1,6%=2,5%=3,4%=7,3%=6,2%=22,1%=64,0%=51,-0%=2,-1%=2,-2%=6,-3%=8,-4%=14,-5%=33,-6%=68,

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
2020-01-02 2317 20758722 9994 1886677519 91.00 91.50 90.30 90.80 0.00 0% 90.80 1606 90.90 81 9.67
2020-01-03 2317 37936877 16491 2147483647 91.40 92.20 90.80 91.60 0.80 0.88% 91.50 38 91.60 258 9.76
2020-01-06 2317 26352522 11872 2147483647 91.10 91.10 90.10 90.50 1.10 -1.2% 90.50 299 90.60 137 9.64
2020-01-07 2317 43978140 21340 2147483647 90.50 91.00 88.30 89.10 1.40 -1.55% 89.10 90 89.20 74 9.49
2020-01-08 2317 56101121 28087 2147483647 87.90 88.10 86.50 86.50 2.60 -2.92% 86.40 297 86.50 10 9.21
2020-01-09 2317 28513381 13485 2147483647 87.30 87.70 87.00 87.10 0.60 0.69% 87.10 364 87.20 68 9.28
2020-01-10 2317 32264863 14951 2147483647 88.00 89.00 87.50 89.00 1.90 2.18% 89.00 415 89.10 619 9.48
2020-01-13 2317 23369554 9793 2084580613 89.70 89.70 88.60 89.60 0.60 0.67% 89.40 20 89.60 402 9.54
2020-01-14 2317 19568838 9250 1758920258 90.00 90.10 89.60 90.00 0.40 0.45% 89.90 1 90.00 2169 9.58
2020-01-15 2317 23798041 9104 2141165898 90.00 90.30 89.50 89.90 0.10 -0.11% 89.80 20 89.90 375 9.57
2020-01-16 2317 19281565 6958 1734134777 89.80 90.20 89.40 90.00 0.10 0.11% 89.90 9 90.00 1015 9.58
2020-01-17 2317 78180511 33753 2147483647 91.00 92.40 91.00 92.30 2.30 2.56% 92.20 144 92.30 2490 9.83
2020-01-20 2317 35277412 14735 2147483647 92.70 93.40 92.10 92.30 0.00 0% 92.20 381 92.30 375 9.83
2020-01-30 2317 153655274 63060 2147483647 85.50 86.20 83.10 83.10 9.20 -9.97% 0.00 0 83.10 6310 8.85
2020-01-31 2317 69686948 28528 2147483647 83.00 84.90 82.60 83.20 0.10 0.12% 83.20 172 83.30 9 8.86
2020-02-03 2317 66666856 27283 2147483647 79.50 82.30 77.30 82.20 1.00 -1.2% 82.20 179 82.30 272 8.75
2020-02-04 2317 49697853 18430 2147483647 82.80 83.90 81.50 82.20 0.00 0% 82.20 405 82.30 164 8.75
2020-02-05 2317 49302064 17553 2147483647 82.20 82.70 81.60 82.20 0.00 0% 82.20 218 82.30 1678 8.75
2020-02-06 2317 44278109 16635 2147483647 82.50 83.60 82.30 83.60 1.40 1.7% 83.50 55 83.60 172 8.90
2020-02-07 2317 26495116 12149 2147483647 83.60 83.60 82.70 82.90 0.70 -0.84% 82.80 208 82.90 102 8.83
2020-02-10 2317 42505477 18921 2147483647 79.00 82.70 78.90 82.00 0.90 -1.09% 81.90 29 82.00 910 8.73
2020-02-11 2317 28310130 11338 2147483647 82.60 83.40 82.10 82.90 0.90 1.1% 82.90 193 83.00 1482 8.83
2020-02-12 2317 56443491 22015 2147483647 83.00 85.60 83.00 85.50 2.60 3.14% 85.40 50 85.50 1010 9.11
2020-02-13 2317 35757000 14816 2147483647 85.80 86.30 84.70 84.70 0.80 -0.94% 84.70 165 84.80 15 9.02
2020-02-14 2317 21292704 9353 1806237388 84.70 85.30 84.30 84.90 0.20 0.24% 84.80 153 84.90 206 9.04
2020-02-17 2317 16771107 10096 1408020326 84.20 84.20 83.80 83.90 1.00 -1.18% 83.90 206 84.00 372 8.94
2020-02-18 2317 22611466 10033 1887907282 84.00 84.30 83.00 83.40 0.50 -0.6% 83.30 125 83.40 77 8.88
2020-02-19 2317 25362000 11578 2123099800 83.00 84.60 82.50 83.80 0.40 0.48% 83.80 162 83.90 72 8.92
2020-02-20 2317 35212272 13925 2147483647 84.00 84.10 82.50 82.80 1.00 -1.19% 82.80 108 82.90 42 8.82
2020-02-21 2317 29494000 13393 2147483647 82.10 82.20 81.60 81.70 1.10 -1.33% 81.70 426 81.80 84 8.70
2020-02-24 2317 32662000 14973 2147483647 80.60 81.40 80.20 80.70 1.00 -1.22% 80.70 303 80.80 52 8.59
2020-02-25 2317 47213818 19636 2147483647 80.20 82.70 79.90 82.30 1.60 1.98% 82.30 211 82.40 31 8.76
2020-02-26 2317 42975000 18133 2147483647 81.20 82.20 80.70 81.10 1.20 -1.46% 81.10 262 81.20 272 8.64
2020-02-27 2317 53384898 21538 2147483647 80.80 81.50 80.00 80.30 0.80 -0.99% 80.20 201 80.30 619 8.55
2020-03-02 2317 53792166 23723 2147483647 78.20 80.30 78.10 79.20 1.10 -1.37% 79.20 251 79.30 169 8.43
2020-03-03 2317 34669000 15483 2147483647 81.10 82.00 80.60 81.00 1.80 2.27% 81.00 268 81.10 12 8.63
2020-03-04 2317 29037913 11886 2147483647 81.50 81.90 81.10 81.70 0.70 0.86% 81.60 54 81.70 83 8.70
2020-03-05 2317 36950021 16471 2147483647 83.30 83.60 82.60 82.70 1.00 1.22% 82.60 417 82.70 202 8.81
2020-03-06 2317 38487000 16586 2147483647 81.60 81.70 80.70 80.80 1.90 -2.3% 80.70 1462 80.80 61 8.60
2020-03-09 2317 45009955 23367 2147483647 79.20 80.10 79.10 79.10 1.70 -2.1% 79.10 782 79.20 87 8.42
2020-03-10 2317 39205665 17013 2147483647 78.50 79.80 78.50 79.40 0.30 0.38% 79.40 159 79.50 310 8.46
2020-03-11 2317 30546137 14050 2147483647 79.30 80.10 78.60 78.60 0.80 -1.01% 78.60 2869 78.70 105 8.37
2020-03-12 2317 85760356 42675 2147483647 77.40 77.50 74.50 74.70 3.90 -4.96% 74.70 103 74.80 13 7.96
2020-03-13 2317 108327000 44774 2147483647 70.00 75.00 69.90 74.60 0.10 -0.13% 74.50 24 74.60 130 7.94
2020-03-16 2317 65223917 32325 2147483647 73.90 74.30 71.10 71.10 3.50 -4.69% 71.10 1186 71.20 75 7.57
2020-03-17 2317 69146874 30113 2147483647 70.10 72.80 70.00 70.60 0.50 -0.7% 70.60 634 70.70 97 7.52
2020-03-18 2317 75494240 30313 2147483647 70.70 71.30 70.00 70.00 0.60 -0.85% 70.00 2645 70.10 237 7.45
2020-03-19 2317 107246149 47547 2147483647 68.70 69.30 65.70 66.30 3.70 -5.29% 66.30 531 66.40 50 7.06
2020-03-20 2317 102757524 40242 2147483647 68.00 71.40 68.00 70.80 4.50 6.79% 70.80 873 70.90 558 7.54
2020-03-23 2317 61288202 27993 2147483647 67.50 68.40 67.00 67.50 3.30 -4.66% 67.50 2865 67.60 17 7.19
2020-03-24 2317 41628933 19834 2147483647 70.60 70.70 69.10 69.40 1.90 2.81% 69.40 439 69.50 68 7.39
2020-03-25 2317 53652986 26059 2147483647 71.20 72.60 71.10 71.40 2.00 2.88% 71.40 605 71.50 258 7.60
2020-03-26 2317 38685860 15718 2147483647 71.50 71.70 70.50 71.00 0.40 -0.56% 71.00 41 71.10 482 7.56
2020-03-27 2317 59785740 23636 2147483647 71.40 72.20 70.00 70.10 0.90 -1.27% 70.10 975 70.20 38 7.47
2020-03-30 2317 33595577 13149 2147483647 69.50 70.30 69.00 70.00 0.10 -0.14% 70.00 1021 70.10 11 7.45
2020-03-31 2317 38298560 14066 2147483647 70.10 70.50 69.90 69.90 0.10 -0.14% 69.80 962 69.90 807 7.44
2020-04-01 2317 24517865 10191 1719685557 70.50 70.50 70.00 70.00 0.10 0.14% 70.00 2158 70.10 98 7.45
2020-04-06 2317 48957455 16309 2147483647 70.00 70.30 69.40 70.20 0.20 0.29% 70.20 67 70.30 677 8.44
2020-04-07 2317 46626787 19700 2147483647 71.40 71.90 70.80 71.20 1.00 1.42% 71.20 178 71.30 1122 8.56
2020-04-08 2317 90172291 45059 2147483647 71.50 75.30 71.40 75.00 3.80 5.34% 75.00 346 75.10 672 9.01
2020-04-09 2317 55267837 27239 2147483647 75.50 75.90 73.70 74.00 1.00 -1.33% 74.00 365 74.10 155 8.89
2020-04-10 2317 19079314 9662 1406163797 73.50 73.90 73.40 73.90 0.10 -0.14% 73.80 220 73.90 151 8.88
2020-04-13 2317 25076651 12994 1840201557 73.80 73.90 73.10 73.10 0.80 -1.08% 73.10 1613 73.20 33 8.79
2020-04-14 2317 36772932 13991 2147483647 73.50 74.50 73.20 74.40 1.30 1.78% 74.30 397 74.40 272 8.94
2020-04-15 2317 42208905 19762 2147483647 74.50 75.20 74.10 74.10 0.30 -0.4% 74.10 299 74.20 47 8.91
2020-04-16 2317 42182293 16734 2147483647 74.00 75.00 73.80 74.00 0.10 -0.13% 74.00 1571 74.20 3 8.89
2020-04-17 2317 70153153 29355 2147483647 75.50 76.50 75.30 75.80 1.80 2.43% 75.70 269 75.80 14 9.11
2020-04-20 2317 32197766 13539 2147483647 76.10 76.60 75.40 76.20 0.40 0.53% 76.10 86 76.20 441 9.16
2020-04-21 2317 50476839 26194 2147483647 75.20 75.50 73.50 73.50 2.70 -3.54% 73.50 2383 73.60 147 8.83
2020-04-22 2317 27664535 11631 2028813790 72.60 73.90 72.50 73.90 0.40 0.54% 73.80 60 73.90 682 8.88
2020-04-23 2317 26918129 10752 1999116982 74.20 75.20 73.60 74.00 0.10 0.14% 74.00 120 74.10 6 8.89
2020-04-24 2317 18097847 8073 1338133578 74.00 74.20 73.70 73.80 0.20 -0.27% 73.80 80 73.90 166 8.87
2020-04-27 2317 28422746 12354 2127044766 74.20 75.20 74.20 74.90 1.10 1.49% 74.80 342 74.90 3 9.00
2020-04-28 2317 21837772 9827 1639049497 75.10 75.40 74.80 75.20 0.30 0.4% 75.10 14 75.20 995 9.04
2020-04-29 2317 31292555 15523 2147483647 75.20 76.20 75.10 75.60 0.40 0.53% 75.60 427 75.70 114 9.09
2020-04-30 2317 50247112 21023 2147483647 76.20 77.00 76.00 77.00 1.40 1.85% 76.90 127 77.00 1918 9.25
2020-05-04 2317 50274654 24021 2147483647 74.00 75.00 73.90 74.50 2.50 -3.25% 74.50 542 74.60 251 8.95
2020-05-05 2317 30499283 14431 2147483647 74.70 75.00 74.00 74.10 0.40 -0.54% 74.10 494 74.20 58 8.91
2020-05-06 2317 26690000 11928 1987874500 74.10 75.20 74.10 74.30 0.20 0.27% 74.20 1107 74.30 35 8.93
2020-05-08 2317 38394983 17416 2147483647 76.80 76.80 75.90 76.20 1.00 2.56% 76.10 323 76.20 76 9.16
2020-05-11 2317 58601957 28010 2147483647 76.90 79.20 76.90 78.90 2.70 3.54% 78.80 43 78.90 1028 9.48
2020-05-12 2317 45315000 20906 2147483647 78.30 78.40 77.00 77.30 1.60 -2.03% 77.30 744 77.40 17 9.29
2020-05-13 2317 42672000 20228 2147483647 77.70 78.80 77.70 78.80 1.50 1.94% 78.70 148 78.80 90 9.47
2020-05-14 2317 41635000 19041 2147483647 78.00 78.90 78.00 78.20 0.60 -0.76% 78.10 383 78.20 1047 9.40
2020-05-15 2317 46472000 21517 2147483647 78.20 78.60 76.40 77.10 1.10 -1.41% 77.10 189 77.20 10 9.27
2020-05-18 2317 57978171 26917 2147483647 76.60 76.60 74.90 75.00 2.10 -2.72% 75.00 5077 75.10 26 10.65
2020-05-19 2317 48699000 20792 2147483647 75.40 76.00 74.60 74.80 0.20 -0.27% 74.80 766 74.90 42 10.62
2020-05-20 2317 30655000 13156 2147483647 74.90 75.30 74.50 74.50 0.30 -0.4% 74.50 2220 74.60 70 10.58
2020-05-21 2317 24050000 11041 1797466900 74.50 75.00 74.30 74.70 0.20 0.27% 74.70 825 74.80 57 10.61
2020-05-22 2317 46245000 23632 2147483647 74.20 74.40 73.50 73.60 1.10 -1.47% 73.60 282 73.70 55 10.45
2020-05-25 2317 26870000 13024 1966758600 73.50 73.60 72.60 73.60 0.00 0% 73.50 361 73.60 61 10.45
2020-05-26 2317 28310825 12743 2118555875 73.70 75.30 73.60 74.80 1.20 1.63% 74.80 83 74.90 76 10.62
2020-05-27 2317 22208000 9037 1668636500 74.80 75.50 74.80 75.30 0.50 0.67% 75.20 149 75.30 16 10.70
2020-05-28 2317 26065000 10628 1965930700 75.70 75.90 74.80 75.30 0.00 0% 75.20 96 75.30 37 10.70
2020-05-29 2317 44428000 8196 2147483647 74.30 75.80 74.30 75.80 0.50 0.66% 75.70 201 75.80 556 10.77
2020-06-01 2317 25766000 11387 1968728800 76.00 76.80 75.90 76.20 0.40 0.53% 76.20 106 76.30 199 10.82
2020-06-02 2317 41692048 17370 2147483647 76.50 77.50 76.40 77.10 0.90 1.18% 77.10 93 77.20 280 10.95
2020-06-03 2317 42647000 19177 2147483647 78.00 78.40 77.60 78.10 1.00 1.3% 78.10 810 78.20 261 11.09
2020-06-04 2317 43506000 15687 2147483647 78.50 78.70 77.60 78.40 0.30 0.38% 78.30 20 78.40 303 11.14
2020-06-05 2317 33752000 13673 2147483647 78.10 78.50 77.80 78.50 0.10 0.13% 78.40 110 78.50 1188 11.15
2020-06-08 2317 53362000 24726 2147483647 79.10 79.80 78.80 79.70 1.20 1.53% 79.60 5 79.70 782 11.32
2020-06-09 2317 37892000 16972 2147483647 79.30 80.20 78.90 79.50 0.20 -0.25% 79.50 408 79.60 98 11.29
2020-06-10 2317 25685000 11017 2047597600 79.60 79.90 79.10 79.90 0.40 0.5% 79.80 38 79.90 380 11.35
2020-06-11 2317 41186000 18401 2147483647 79.90 80.30 78.10 78.60 1.30 -1.63% 78.50 33 78.60 873 11.16
2020-06-12 2317 30245000 14324 2147483647 77.30 78.00 76.60 78.00 0.60 -0.76% 77.90 67 78.00 1039 11.08
2020-06-15 2317 26035000 12193 2015276400 77.70 77.90 77.00 77.00 1.00 -1.28% 77.00 1613 77.10 120 10.94
2020-06-16 2317 22217000 9024 1737898600 77.80 78.50 77.70 78.40 1.40 1.82% 78.30 178 78.40 231 11.14
2020-06-17 2317 18039312 8443 1413407434 78.90 79.00 77.90 78.20 0.20 -0.26% 78.20 121 78.30 113 11.11
2020-06-18 2317 17726756 7535 1387987065 78.40 78.70 77.70 78.50 0.30 0.38% 78.50 166 78.60 114 11.15
2020-06-19 2317 35336232 7667 2147483647 78.60 78.90 78.10 78.80 0.30 0.38% 78.70 3 78.80 766 11.19
2020-06-22 2317 16769227 7610 1318411513 78.70 78.90 78.20 78.90 0.10 0.13% 78.80 30 78.90 507 11.21
2020-06-23 2317 45708143 20574 2147483647 79.60 80.70 79.30 80.20 1.30 1.65% 80.10 73 80.20 2010 11.39
2020-06-24 2317 88391479 41893 2147483647 81.10 83.50 81.00 83.50 3.30 4.11% 83.40 413 83.50 2457 11.86
2020-06-29 2317 96673392 39746 2147483647 83.60 85.80 83.40 85.20 1.70 2.04% 85.10 3 85.20 113 12.10
2020-06-30 2317 57741437 23058 2147483647 86.00 86.40 85.70 86.30 1.10 1.29% 86.30 279 86.40 1396 12.26
2020-07-01 2317 44576514 22175 2147483647 86.50 87.60 85.50 85.90 0.40 -0.46% 85.80 75 85.90 259 12.20
2020-07-02 2317 34070431 16915 2147483647 85.80 86.00 84.60 86.00 0.10 0.12% 85.90 234 86.00 666 12.22
2020-07-03 2317 42663049 21635 2147483647 86.10 86.20 85.10 85.30 0.70 -0.81% 85.30 162 85.40 498 12.12
2020-07-06 2317 44150881 17934 2147483647 85.70 86.60 85.60 86.40 1.10 1.29% 86.40 255 86.50 120 12.27
2020-07-07 2317 52059744 21047 2147483647 87.10 87.50 85.60 87.00 0.60 0.69% 86.90 12 87.00 705 12.36
2020-07-08 2317 37038208 15073 2147483647 87.00 87.30 86.60 87.00 0.00 0% 86.90 121 87.00 1000 12.36
2020-07-09 2317 49514490 20490 2147483647 87.30 87.40 85.80 86.20 0.80 -0.92% 86.20 12 86.30 260 12.24
2020-07-13 2317 36625700 14492 2147483647 85.40 86.70 85.40 86.70 1.90 0.58% 86.60 20 86.70 467 12.32
2020-07-14 2317 34124410 13705 2147483647 86.80 87.50 86.30 86.30 0.40 -0.46% 86.30 36 86.40 7 12.26
2020-07-15 2317 47807002 22664 2147483647 86.60 87.20 86.50 86.60 0.30 0.35% 86.60 424 86.70 593 12.30
2020-07-16 2317 50530654 20067 2147483647 87.00 88.00 86.90 87.60 1.00 1.15% 87.60 1316 87.70 245 12.44
2020-07-17 2317 48813379 21341 2147483647 88.30 88.60 87.60 88.00 0.40 0.46% 87.90 198 88.00 377 12.50
2020-07-20 2317 71647567 29006 2147483647 88.00 88.00 85.00 86.80 1.20 -1.36% 86.70 32 86.80 147 12.33
2020-07-21 2317 74962395 34475 2147483647 86.00 86.10 85.10 85.30 1.50 -1.73% 85.30 33 85.40 355 12.12
2020-07-22 2317 73724655 28177 2147483647 85.30 86.00 85.10 85.90 0.60 0.7% 85.80 967 85.90 1068 12.20
2020-07-23 2317 78361972 31354 2147483647 81.30 82.50 81.10 82.10 0.00 -4.42% 82.00 344 82.10 72 11.66
2020-07-27 2317 66336332 29794 2147483647 79.60 79.90 78.00 78.00 2.00 -4.99% 78.00 4538 78.10 79 11.08
2020-07-28 2317 80001664 36888 2147483647 77.80 82.70 77.30 78.40 0.40 0.51% 78.40 1106 78.50 24 11.14
2020-07-29 2317 39362154 20547 2147483647 78.60 79.80 78.00 78.00 0.40 -0.51% 78.00 3325 78.10 5 11.08
2020-07-30 2317 40501045 17186 2147483647 78.70 78.80 77.50 78.00 0.00 0% 77.90 737 78.00 498 11.08
2020-07-31 2317 43374202 17847 2147483647 78.50 79.40 78.40 78.40 0.40 0.51% 78.40 282 78.60 1 11.14
2020-08-03 2317 61172243 28055 2147483647 78.40 78.90 77.10 77.10 1.30 -1.66% 77.10 460 77.20 3 10.95
2020-08-04 2317 23051382 10818 1794806165 77.70 78.20 77.50 78.10 1.00 1.3% 78.00 150 78.10 291 11.09
2020-08-05 2317 27876127 14160 2147483647 78.30 78.50 77.90 77.90 0.20 -0.26% 77.90 10 78.00 124 11.07
2020-08-06 2317 33250505 16746 2147483647 79.30 79.70 78.50 79.00 1.10 1.41% 78.90 112 79.00 426 11.22
2020-08-07 2317 21862438 11805 1721842306 79.60 79.60 78.30 78.30 0.70 -0.89% 78.30 148 78.40 39 11.12
2020-08-11 2317 30816578 13848 2147483647 81.00 81.10 79.60 79.80 0.70 1.92% 79.80 14 79.90 191 11.34
2020-08-12 2317 45677601 20916 2147483647 80.90 81.50 79.90 81.40 1.60 2.01% 81.30 166 81.40 193 11.56
2020-08-13 2317 85508728 36552 2147483647 82.00 82.30 79.20 79.50 1.90 -2.33% 79.40 238 79.50 908 11.29
2020-08-14 2317 34369498 13585 2147483647 79.80 80.70 79.60 80.40 0.90 1.13% 80.30 11 80.40 770 10.78
2020-08-17 2317 23622631 11055 1896828119 80.70 80.70 80.00 80.20 0.20 -0.25% 80.10 437 80.20 78 10.75
2020-08-18 2317 33226399 11086 2147483647 80.50 80.50 79.30 79.80 0.40 -0.5% 79.70 99 79.80 282 10.70
2020-08-19 2317 34690778 13857 2147483647 80.90 80.90 79.30 79.30 0.50 -0.63% 79.30 539 79.40 33 10.63
2020-08-20 2317 61942250 28425 2147483647 79.60 79.90 75.60 77.10 2.20 -2.77% 77.10 250 77.20 419 10.34
2020-08-21 2317 24487793 11775 1910674209 78.20 78.40 77.50 78.20 1.10 1.43% 78.20 34 78.30 716 10.48
2020-08-24 2317 21801923 8976 1698792494 78.20 78.40 77.60 77.60 0.60 -0.77% 77.60 527 77.70 63 10.40
2020-08-25 2317 17655262 7599 1381004042 78.10 78.50 77.80 78.30 0.70 0.9% 78.20 91 78.30 68 10.50
2020-08-26 2317 16266412 7048 1270541537 78.30 78.40 77.90 78.20 0.10 -0.13% 78.20 245 78.30 288 10.48
2020-08-27 2317 24154047 11696 1879109966 78.20 78.70 77.50 77.50 0.70 -0.9% 77.50 859 77.60 10 10.39
2020-08-28 2317 25486462 11424 1976344876 77.40 78.20 77.10 77.50 0.00 0% 77.50 377 77.60 7 10.39
2020-08-31 2317 30590373 9800 2147483647 77.80 78.00 76.90 76.90 0.60 -0.77% 76.90 587 77.00 93 10.31
2020-09-01 2317 22918104 9429 1761448751 76.90 77.30 76.40 77.00 0.10 0.13% 76.90 278 77.00 664 10.32
2020-09-02 2317 24934189 10679 1926749142 77.20 77.80 77.00 77.80 0.80 1.04% 77.70 11 77.80 568 10.43
2020-09-03 2317 41374369 19458 2147483647 78.80 79.30 77.60 77.70 0.10 -0.13% 77.60 874 77.70 165 10.42
2020-09-04 2317 35776710 15978 2147483647 77.00 77.30 76.60 76.90 0.80 -1.03% 76.90 1181 77.00 313 10.31
2020-09-07 2317 20795188 10349 1603375949 76.80 77.50 76.80 77.30 0.40 0.52% 77.30 29 77.40 434 10.36
2020-09-10 2317 29117204 12763 2147483647 78.00 78.70 78.00 78.50 0.60 1.55% 78.40 40 78.50 515 10.52
2020-09-11 2317 16102726 7896 1261335910 78.50 78.50 78.00 78.50 0.00 0% 78.40 28 78.50 486 10.52
2020-09-14 2317 27029525 13151 2139654572 78.80 79.50 78.60 79.40 0.90 1.15% 79.40 175 79.50 2366 10.64
2020-09-16 2317 18122360 8344 1429007221 79.40 79.40 78.60 78.80 0.30 -0.76% 78.70 396 78.80 6 10.56
2020-09-17 2317 20754040 10004 1625679884 78.60 79.10 78.00 78.10 0.70 -0.89% 78.10 411 78.20 71 10.47
2020-09-18 2317 31389875 9825 2147483647 77.90 78.20 77.50 77.60 0.50 -0.64% 77.60 1669 77.70 17 10.40
2020-09-22 2317 23201394 10595 1784895728 77.30 77.30 76.50 76.80 0.60 -1.03% 76.80 613 76.90 78 10.29
2020-09-24 2317 57338020 27989 2147483647 76.10 76.40 75.00 75.00 1.70 -2.34% 75.00 3296 75.10 1184 10.05
2020-09-25 2317 38124876 17695 2147483647 75.40 75.70 74.10 74.30 0.70 -0.93% 74.30 353 74.40 56 9.96
2020-09-29 2317 31662973 14073 2147483647 77.30 78.40 77.00 77.00 0.10 3.63% 77.00 490 77.10 125 10.32
2020-09-30 2317 19229698 8011 1492921059 78.00 78.00 77.30 77.40 0.40 0.52% 77.40 191 77.50 10 10.38
2020-10-06 2317 16976308 7560 1322915817 78.10 78.20 77.60 77.80 0.10 0.52% 77.70 99 77.80 26 10.43
2020-10-08 2317 14942266 7978 1162407848 77.80 78.00 77.50 78.00 0.60 0.26% 77.90 239 78.00 1167 10.46
2020-10-12 2317 37644000 13659 2147483647 78.40 78.80 78.10 78.70 0.70 0.9% 78.60 225 78.70 960 10.55
2020-10-13 2317 22946661 10059 1803540423 79.00 79.10 78.10 78.90 0.20 0.25% 78.80 53 78.90 647 10.58
2020-10-14 2317 36842974 11424 2147483647 78.10 78.80 78.00 78.00 0.90 -1.14% 78.00 2066 78.10 7 10.46
2020-10-15 2317 26260704 9280 2052076611 77.70 78.50 77.60 78.10 0.10 0.13% 78.10 333 78.20 36 10.47
2020-10-16 2317 48409062 21575 2147483647 78.40 79.90 78.20 78.60 0.50 0.64% 78.60 210 78.70 281 10.54
2020-10-20 2317 45166857 23003 2147483647 81.50 82.00 80.80 81.40 0.10 3.56% 81.30 63 81.40 738 10.91
2020-10-21 2317 29912692 14477 2147483647 81.50 81.50 80.30 80.40 1.00 -1.23% 80.40 295 80.50 31 10.78
2020-10-22 2317 23803904 9086 1919396128 80.80 80.80 80.30 80.80 0.40 0.5% 80.70 85 80.80 525 10.83
2020-10-23 2317 18545821 7942 1498961091 81.20 81.40 80.50 80.70 0.10 -0.12% 80.60 77 80.70 141 10.82
2020-10-26 2317 14376600 7849 1155662321 81.10 81.10 80.00 80.20 0.50 -0.62% 80.20 183 80.30 19 10.75
2020-10-27 2317 16666221 9011 1329061771 79.90 80.00 79.40 80.00 0.20 -0.25% 79.90 19 80.00 1657 10.72
2020-10-28 2317 33087127 16483 2147483647 79.40 79.70 78.20 78.30 1.70 -2.13% 78.30 271 78.40 28 10.50
2020-10-29 2317 30618945 15101 2147483647 77.60 78.20 76.80 78.00 0.30 -0.38% 78.00 96 78.10 309 10.46
2020-10-30 2317 26050617 9462 2021505046 77.60 78.20 77.10 77.50 0.50 -0.64% 77.50 22 77.60 13 10.39
2020-11-02 2317 17820319 8075 1388494460 77.50 78.30 77.40 78.30 0.80 1.03% 78.20 7 78.30 349 10.50
2020-11-03 2317 14624015 7545 1146787065 78.50 78.80 78.10 78.30 0.00 0% 78.30 484 78.40 20 10.50
2020-11-04 2317 18927508 7641 1490884001 78.40 79.40 78.00 78.80 0.50 0.64% 78.80 357 78.90 42 10.56
2020-11-05 2317 14675062 6177 1157728567 79.00 79.30 78.50 79.00 0.20 0.25% 78.90 64 79.00 511 10.59
2020-11-06 2317 20807838 9254 1655874612 79.60 79.90 79.30 79.70 0.70 0.89% 79.60 16 79.70 258 10.68
2020-11-09 2317 40501888 19936 2147483647 80.70 81.50 80.50 81.20 1.50 1.88% 81.10 72 81.20 1283 10.88
2020-11-10 2317 21869925 10248 1766382105 81.10 81.20 80.30 80.80 0.40 -0.49% 80.70 148 80.80 219 10.83
2020-11-11 2317 36850179 17181 2147483647 80.80 81.70 80.40 81.60 0.80 0.99% 81.50 55 81.60 94 10.94
2020-11-12 2317 40364299 19910 2147483647 81.70 82.00 80.80 81.90 0.30 0.37% 81.80 7 81.90 346 10.98
2020-11-13 2317 32250189 14397 2147483647 81.90 82.00 80.90 81.40 0.50 -0.61% 81.30 659 81.40 22 10.91
2020-11-16 2317 50715538 22122 2147483647 82.00 82.90 81.90 82.60 1.20 1.47% 82.50 234 82.60 1019 11.06
2020-11-18 2317 30992749 14929 2147483647 82.90 83.40 82.70 83.20 0.20 0.73% 83.10 150 83.20 137 11.14
2020-11-19 2317 23253520 11052 1924564156 82.70 83.20 82.50 82.90 0.30 -0.36% 82.80 52 82.90 367 11.10
2020-11-23 2317 24645027 10383 2041909040 82.90 83.20 82.50 82.90 0.40 0% 82.80 47 82.90 472 11.10
2020-11-24 2317 22764794 11781 1874243073 83.10 83.10 82.00 82.00 0.90 -1.09% 82.00 1327 82.10 47 10.98
2020-11-25 2317 23351912 10804 1915145608 82.40 82.50 81.50 82.00 0.00 0% 81.90 175 82.00 695 10.98
2020-11-26 2317 33454143 15086 2147483647 82.60 83.20 82.50 83.00 1.00 1.22% 82.90 356 83.00 1138 11.11
2020-11-27 2317 21022682 10238 1737217142 83.00 83.00 82.50 82.60 0.40 -0.48% 82.60 91 82.70 45 11.06
2020-11-30 2317 60219032 11696 2147483647 82.70 83.00 82.00 82.30 0.30 -0.36% 82.20 189 82.30 466 11.02
2020-12-01 2317 24824339 9164 2050440234 82.50 82.90 82.20 82.90 0.60 0.73% 82.80 269 82.90 570 11.10
2020-12-02 2317 34447640 15580 2147483647 83.00 83.30 82.40 82.70 0.20 -0.24% 82.70 648 82.80 64 11.07
2020-12-04 2317 48068126 20329 2147483647 83.00 83.40 82.60 82.90 0.90 0.24% 82.90 268 83.00 1987 11.10
2020-12-07 2317 163867512 80798 2147483647 83.30 88.10 83.10 87.90 5.00 6.03% 87.80 335 87.90 561 11.77
2020-12-11 2317 61349293 29628 2147483647 88.50 88.50 85.80 87.60 0.10 -0.34% 87.60 283 87.70 134 11.73
2020-12-16 2317 46676342 21514 2147483647 88.00 88.20 87.40 88.20 1.10 0.68% 88.10 48 88.20 834 11.81
2020-12-18 2317 27742804 11919 2147483647 88.10 88.20 87.50 87.70 0.10 -0.57% 87.70 151 87.80 1187 11.74
2020-12-21 2317 28905010 14714 2147483647 88.10 88.50 86.90 88.00 0.30 0.34% 87.90 119 88.00 1591 11.78
2020-12-22 2317 94049036 44931 2147483647 88.00 90.50 87.50 87.70 0.30 -0.34% 87.70 336 87.80 286 11.74
2020-12-25 2317 114607503 61188 2147483647 90.90 92.20 90.80 91.80 2.20 4.68% 91.70 467 91.80 1232 12.29
2020-12-28 2317 67626965 34315 2147483647 92.40 93.00 91.80 91.80 0.00 0% 91.80 652 91.90 58 12.29
2020-12-29 2317 45758101 26780 2147483647 91.80 91.80 90.40 90.40 1.40 -1.53% 90.40 1157 90.50 97 12.10
2020-12-30 2317 40275518 20749 2147483647 91.00 91.60 90.10 91.60 1.20 1.33% 91.50 179 91.60 118 12.26