華立(3010)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　47.55
0
0%		47.25
-0.3
-0.63%		 　46.50
-0.75
-1.59%		46.80
0.3
0.65%		46.85
0.05
0.11%		47.50
0.65
1.39%		48.25
0.75
1.58%		 　48.60
0.35
0.73%		48.20
-0.4
-0.82%		48.55
0.35
0.73%		48.30
-0.25
-0.51%		48.25
-0.05
-0.1%		 　48.90
0.65
1.35%		48.60
-0.3
-0.61%		48.55
-0.05
-0.1%		48.45
-0.1
-0.21%		48.35
-0.1
-0.21%		 　47.65
-0.7
-1.45%		 47.82
2 月　　　　47.15
-0.5
-1.05%		47.40
0.25
0.53%		47.55
0.15
0.32%		 　47.40
-0.15
-0.32%		48.30
0.9
1.9%		49.00
0.7
1.45%		48.70
-0.3
-0.61%		48.95
0.25
0.51%		 　49.95
1
2.04%		49.75
-0.2
-0.4%		50.30
0.55
1.11%		50.00
-0.3
-0.6%		50.60
0.6
1.2%		 　50.30
-0.3
-0.59%		51.50
1.2
2.39%		51.70
0.2
0.39%		53.20
1.5
2.9%		 50.18
3 月　　53.70
0.5
0.94%		53.70
0
0%		53.50
-0.2
-0.37%		54.50
1
1.87%		53.50
-1
-1.83%		 　53.50
0
0%		55.20
1.7
3.18%		55.80
0.6
1.09%		56.20
0.4
0.72%		56.20
0
0%		 　56.00
-0.2
-0.36%		56.30
0.3
0.54%		55.80
-0.5
-0.89%		56.60
0.8
1.43%		56.50
-0.1
-0.18%		 　56.10
-0.4
-0.71%		56.20
0.1
0.18%		58.40
2.2
3.91%		59.10
0.7
1.2%		59.30
0.2
0.34%		 61.00
1.7
2.87%		56.33
4 月60.90
-0.1
-0.16%		61.00
0.1
0.16%		61.40
0.4
0.66%		 　　61.70
0.3
0.49%		61.00
-0.7
-1.13%		61.60
0.6
0.98%		61.90
0.3
0.49%		61.20
-0.7
-1.13%		 　60.00
-1.2
-1.96%		61.10
1.1
1.83%		62.00
0.9
1.47%		61.50
-0.5
-0.81%		61.50
0
0%		 　60.50
-1
-1.63%		60.60
0.1
0.17%		59.60
-1
-1.65%		58.00
-1.6
-2.68%		56.70
-1.3
-2.24%		 　57.00
0.3
0.53%		57.20
0.2
0.35%		57.50
0.3
0.52%		 60.05
5 月　58.30
0.8
1.39%		 　58.90
0.6
1.03%		58.80
-0.1
-0.17%		58.70
-0.1
-0.17%		61.60
2.9
4.94%		60.10
-1.5
-2.44%		 　59.00
-1.1
-1.83%		57.80
-1.2
-2.03%		57.70
-0.1
-0.17%		59.00
1.3
2.25%		58.20
-0.8
-1.36%		 　58.70
0.5
0.86%		58.50
-0.2
-0.34%		57.40
-1.1
-1.88%		58.00
0.6
1.05%		57.50
-0.5
-0.86%		 　58.20
0.7
1.22%		58.00
-0.2
-0.34%		58.40
0.4
0.69%		58.00
-0.4
-0.68%		58.00
0
0%		 58.53
6 月　　58.10
0.1
0.17%		58.20
0.1
0.17%		58.10
-0.1
-0.17%		59.00
0.9
1.55%		 　59.80
0.8
1.36%		60.00
0.2
0.33%		59.10
-0.9
-1.5%		59.40
0.3
0.51%		59.40
0
0%		 　59.50
0.1
0.17%		59.30
-0.2
-0.34%		60.50
1.2
2.02%		60.30
-0.2
-0.33%		60.00
-0.3
-0.5%		 　59.40
-0.6
-1%		59.90
0.5
0.84%		58.80
-1.1
-1.84%		59.00
0.2
0.34%		59.70
0.7
1.19%		 　60.20
0.5
0.84%		 59.49
7 月60.60
0.4
0.66%		61.10
0.5
0.83%		58.60
-2.5
-4.09%		58.10
-0.5
-0.85%		 　57.60
-0.5
-0.86%		57.30
-0.3
-0.52%		59.40
2.1
3.66%		59.70
0.3
0.51%		58.70
-1
-1.68%		 　59.10
0.4
0.68%		59.10
0
0%		58.90
-0.2
-0.34%		58.50
-0.4
-0.68%		59.20
0.7
1.2%		 　58.30
-0.9
-1.52%		59.40
1.1
1.89%		 59.70
0.3
0.51%		58.70
-1
-1.68%		 　58.00
-0.7
-1.19%		58.00
0
0%		58.00
0
0%		58.00
0
0%		58.77
8 月58.50
0.5
0.86%		 　57.80
-0.7
-1.2%		56.70
-1.1
-1.9%		56.70
0
0%		56.10
-0.6
-1.06%		57.40
1.3
2.32%		 　57.50
0.1
0.17%		58.20
0.7
1.22%		58.00
-0.2
-0.34%		57.50
-0.5
-0.86%		56.30
-1.2
-2.09%		 　55.80
-0.5
-0.89%		56.60
0.8
1.43%		56.80
0.2
0.35%		56.50
-0.3
-0.53%		57.00
0.5
0.88%		 　57.00
0
0%		56.60
-0.4
-0.7%		58.40
1.8
3.18%		58.00
-0.4
-0.68%		57.30
-0.7
-1.21%		 57.16
9 月57.30
0
0%		56.50
-0.8
-1.4%		56.50
0
0%		56.00
-0.5
-0.88%		56.00
0
0%		 　　56.00
0
0%		56.10
0.1
0.18%		56.00
-0.1
-0.18%		56.20
0.2
0.36%		 　55.80
-0.4
-0.71%		55.30
-0.5
-0.9%		55.50
0.2
0.36%		55.30
-0.2
-0.36%		55.50
0.2
0.36%		 　54.90
-0.6
-1.08%		54.10
-0.8
-1.46%		53.80
-0.3
-0.55%		53.40
-0.4
-0.74%		53.40
0
0%		 　53.20
-0.2
-0.37%		54.00
0.8
1.5%		 55.17
10 月53.80
-0.2
-0.37%		53.70
-0.1
-0.19%		54.30
0.6
1.12%		 　54.00
-0.3
-0.55%		54.00
0
0%		54.00
0
0%		54.50
0.5
0.93%		 　　52.90
-1.6
-2.94%		52.10
-0.8
-1.51%		51.20
-0.9
-1.73%		51.60
0.4
0.78%		51.70
0.1
0.19%		 　51.80
0.1
0.19%		51.20
-0.6
-1.16%		52.00
0.8
1.56%		51.80
-0.2
-0.38%		51.40
-0.4
-0.77%		 　51.00
-0.4
-0.78%		52.00
1
1.96%		53.30
1.3
2.5%		52.70
-0.6
-1.13%		53.00
0.3
0.57%		52.6
11 月 　53.00
0
0%		52.80
-0.2
-0.38%		53.10
0.3
0.57%		52.60
-0.5
-0.94%		52.70
0.1
0.19%		 　52.80
0.1
0.19%		53.50
0.7
1.33%		54.00
0.5
0.93%		54.10
0.1
0.19%		53.80
-0.3
-0.55%		 　52.10
-1.7
-3.16%		51.50
-0.6
-1.15%		51.90
0.4
0.78%		53.10
1.2
2.31%		53.10
0
0%		 　52.70
-0.4
-0.75%		52.40
-0.3
-0.57%		52.30
-0.1
-0.19%		52.80
0.5
0.96%		52.50
-0.3
-0.57%		 52.74
12 月52.20
-0.3
-0.57%		52.30
0.1
0.19%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		53.20
0.8
1.53%		 　54.20
1
1.88%		54.20
0
0%		53.20
-1
-1.85%		52.60
-0.6
-1.13%		52.70
0.1
0.19%		 　52.30
-0.4
-0.76%		52.90
0.6
1.15%		52.00
-0.9
-1.7%		52.00
0
0%		52.30
0.3
0.58%		 　52.50
0.2
0.38%		52.40
-0.1
-0.19%		52.80
0.4
0.76%		53.00
0.2
0.38%		53.00
0
0%		53.30
0.3
0.57%		 53.30
0
0%		52.60
-0.7
-1.31%		55.00
2.4
4.56%		52.9

說明:最高漲幅:4.94%最低跌幅:-4.09% 最高價:62.00最低價:46.50平均價:55.16,灰色底表示週末,漲139天(82.1)元,跌142天(-78.75)元,平盤33天
5%=2,4%=2,3%=7,2%=19,1%=71,0%=71,-0%=1,-1%=5,-2%=26,-3%=34,-4%=76,

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
2014-01-02 3010 306631 194 14555988 47.40 47.60 47.30 47.55 0.20 0% 47.50 8 47.55 6 10.16
2014-01-03 3010 182796 124 8627039 47.50 47.50 47.00 47.25 0.30 -0.63% 47.25 19 47.30 7 10.10
2014-01-06 3010 568899 327 26671137 47.20 47.35 46.50 46.50 0.75 -1.59% 46.50 34 46.60 2 9.94
2014-01-07 3010 133666 109 6249898 46.70 46.90 46.65 46.80 0.30 0.65% 46.80 3 46.85 6 10.00
2014-01-08 3010 396929 257 18615466 46.95 47.00 46.85 46.85 0.05 0.11% 46.80 49 46.85 7 10.01
2014-01-09 3010 841526 488 40232452 47.00 48.25 47.00 47.50 0.65 1.39% 47.45 12 47.50 21 10.15
2014-01-10 3010 873047 559 41980905 48.00 48.30 47.80 48.25 0.75 1.58% 48.20 11 48.25 31 10.31
2014-01-13 3010 972790 560 47306033 48.60 49.10 48.10 48.60 0.35 0.73% 48.40 6 48.60 13 10.38
2014-01-14 3010 330740 212 15955920 48.50 48.50 48.00 48.20 0.40 -0.82% 48.20 8 48.30 8 10.30
2014-01-15 3010 434215 239 21040491 48.30 48.70 48.20 48.55 0.35 0.73% 48.35 2 48.55 2 10.37
2014-01-16 3010 402503 260 19470493 48.55 48.70 48.20 48.30 0.25 -0.51% 48.30 1 48.35 5 10.32
2014-01-17 3010 193802 125 9372996 48.20 48.50 48.20 48.25 0.05 -0.1% 48.25 26 48.35 1 10.31
2014-01-20 3010 600656 300 29236573 48.60 48.90 48.30 48.90 0.65 1.35% 48.85 4 48.90 12 10.45
2014-01-21 3010 294423 206 14371484 49.00 49.10 48.60 48.60 0.30 -0.61% 48.60 17 48.70 16 10.38
2014-01-22 3010 231297 133 11251732 48.50 48.80 48.50 48.55 0.05 -0.1% 48.55 12 48.60 58 10.37
2014-01-23 3010 350375 211 16950888 48.60 48.60 48.10 48.45 0.10 -0.21% 48.20 7 48.45 9 10.35
2014-01-24 3010 220664 150 10657537 48.25 48.50 48.05 48.35 0.10 -0.21% 48.30 1 48.40 7 10.33
2014-01-27 3010 344767 231 16435994 48.10 48.10 47.40 47.65 0.70 -1.45% 47.65 1 47.75 9 10.18
2014-02-05 3010 222500 171 10472424 47.00 47.25 46.80 47.15 0.50 -1.05% 47.15 1 47.25 1 10.07
2014-02-06 3010 186313 144 8818716 47.15 47.50 47.15 47.40 0.25 0.53% 47.35 15 47.40 10 10.13
2014-02-07 3010 276315 191 13179027 47.40 47.80 47.40 47.55 0.15 0.32% 47.55 3 47.80 1 10.16
2014-02-10 3010 222445 144 10572490 47.55 47.80 47.30 47.40 0.15 -0.32% 47.40 29 47.65 15 10.13
2014-02-11 3010 427513 275 20603976 47.95 48.50 47.90 48.30 0.90 1.9% 48.30 7 48.35 9 10.32
2014-02-12 3010 608179 362 29799383 48.50 49.40 48.50 49.00 0.70 1.45% 49.00 9 49.10 8 10.47
2014-02-13 3010 313143 187 15266753 49.40 49.40 48.60 48.70 0.30 -0.61% 48.70 4 48.75 7 10.41
2014-02-14 3010 302885 187 14777870 48.80 49.20 48.40 48.95 0.25 0.51% 48.45 1 48.95 2 10.46
2014-02-17 3010 1021633 583 50946955 49.00 50.40 48.95 49.95 1.00 2.04% 49.90 13 49.95 11 10.67
2014-02-18 3010 547412 334 27323103 50.30 50.30 49.55 49.75 0.20 -0.4% 49.75 7 49.85 2 10.63
2014-02-19 3010 1043518 572 52415200 49.90 50.50 49.90 50.30 0.55 1.11% 50.20 20 50.30 12 10.75
2014-02-20 3010 613836 346 30702648 50.50 50.50 49.80 50.00 0.30 -0.6% 49.90 2 50.00 18 10.68
2014-02-21 3010 939243 509 47258741 50.30 50.80 49.95 50.60 0.60 1.2% 50.50 39 50.60 22 10.81
2014-02-24 3010 730113 468 36900004 50.60 50.80 50.10 50.30 0.30 -0.59% 50.30 3 50.40 29 10.75
2014-02-25 3010 1392880 693 71156325 50.50 51.60 50.50 51.50 1.20 2.39% 51.40 1 51.50 23 11.00
2014-02-26 3010 1319054 569 68677185 52.00 52.50 51.70 51.70 0.20 0.39% 51.70 6 51.80 1 11.05
2014-02-27 3010 1770676 784 93536548 51.70 53.30 51.50 53.20 1.50 2.9% 53.10 10 53.20 19 11.37
2014-03-03 3010 1069778 645 57112916 53.20 53.70 52.50 53.70 0.50 0.94% 53.60 1 53.70 62 11.47
2014-03-04 3010 1889558 694 101110792 53.50 54.20 52.90 53.70 0.00 0% 53.70 64 53.90 5 11.47
2014-03-05 3010 1356529 510 72562592 54.00 54.00 53.20 53.50 0.20 -0.37% 53.50 3 53.60 15 11.43
2014-03-06 3010 2209240 1107 120436611 53.70 55.30 53.10 54.50 1.00 1.87% 54.50 3 54.60 16 11.65
2014-03-07 3010 1152863 535 62746404 54.10 54.90 53.30 53.50 1.00 -1.83% 53.50 5 53.70 8 11.43
2014-03-10 3010 626230 330 33593455 53.90 54.20 53.50 53.50 0.00 0% 53.50 317 53.60 6 11.43
2014-03-11 3010 1376898 827 75609392 53.50 55.50 53.30 55.20 1.70 3.18% 55.10 29 55.20 19 11.79
2014-03-12 3010 1982847 1218 111430604 55.30 57.00 55.20 55.80 0.60 1.09% 55.80 63 56.00 15 11.92
2014-03-13 3010 1474358 751 82613648 55.70 56.50 55.50 56.20 0.40 0.72% 56.10 3 56.20 1 12.01
2014-03-14 3010 900105 500 50358480 55.60 56.30 55.20 56.20 0.00 0% 56.10 2 56.20 31 12.01
2014-03-17 3010 821670 510 46118713 56.20 56.30 55.60 56.00 0.20 -0.36% 56.00 375 56.20 8 11.97
2014-03-18 3010 929403 533 52692068 56.10 57.20 56.10 56.30 0.30 0.54% 56.30 63 56.50 8 12.03
2014-03-19 3010 1492243 714 83456882 56.90 56.90 55.20 55.80 0.50 -0.89% 55.80 79 55.90 1 11.92
2014-03-20 3010 1540838 740 85567758 55.50 56.60 54.70 56.60 0.80 1.43% 56.50 5 56.60 27 12.09
2014-03-21 3010 704625 377 39513534 56.60 56.70 55.90 56.50 0.10 -0.18% 56.30 5 56.50 1 12.07
2014-03-24 3010 1158089 582 64243833 55.60 56.40 54.10 56.10 0.40 -0.71% 56.00 91 56.10 13 11.99
2014-03-25 3010 502839 342 28280494 55.30 56.60 55.30 56.20 0.10 0.18% 56.20 7 56.30 2 12.01
2014-03-26 3010 2395073 1303 138399634 56.50 58.40 56.30 58.40 2.20 3.91% 58.40 28 58.50 92 12.48
2014-03-27 3010 1744864 1102 103004976 58.70 59.70 58.10 59.10 0.70 1.2% 59.00 234 59.10 26 12.63
2014-03-28 3010 1830214 1169 109179826 59.10 60.00 58.90 59.30 0.20 0.34% 59.10 66 59.30 4 12.67
2014-03-31 3010 1815507 1089 109816627 59.50 61.00 59.50 61.00 1.70 2.87% 60.90 4 61.00 184 13.03
2014-04-01 3010 1218666 732 74370452 61.20 61.90 60.70 60.90 0.10 -0.16% 60.80 153 60.90 13 13.01
2014-04-02 3010 800912 529 48844349 60.50 61.30 60.50 61.00 0.10 0.16% 60.90 1 61.00 26 12.18
2014-04-03 3010 1467400 880 89743229 60.60 61.50 60.00 61.40 0.40 0.66% 61.40 7 61.50 26 12.26
2014-04-07 3010 990123 478 60956947 61.40 61.90 60.90 61.70 0.30 0.49% 61.70 6 61.80 5 12.32
2014-04-08 3010 1012662 388 61864614 61.70 61.70 60.40 61.00 0.70 -1.13% 61.00 2 61.10 3 12.18
2014-04-09 3010 950613 519 58326568 61.70 61.80 60.70 61.60 0.60 0.98% 61.50 1 61.60 18 12.30
2014-04-10 3010 1093558 566 67106065 61.90 62.00 60.50 61.90 0.30 0.49% 61.80 2 61.90 55 12.36
2014-04-11 3010 643034 365 39389374 61.30 61.50 60.90 61.20 0.70 -1.13% 61.20 22 61.30 5 12.22
2014-04-14 3010 1120011 534 67078848 59.10 60.40 59.00 60.00 1.20 -1.96% 60.00 53 60.10 2 11.98
2014-04-15 3010 648664 404 39402164 60.00 61.10 60.00 61.10 1.10 1.83% 61.00 1 61.10 3 12.20
2014-04-16 3010 687974 450 42540585 62.00 62.00 61.20 62.00 0.90 1.47% 61.80 10 62.00 191 12.38
2014-04-17 3010 292416 191 18031076 62.00 62.00 61.30 61.50 0.50 -0.81% 61.40 5 61.50 18 12.28
2014-04-18 3010 518547 248 31857675 61.90 61.90 60.80 61.50 0.00 0% 61.30 19 61.50 19 12.28
2014-04-21 3010 367406 248 22266574 61.50 61.50 60.50 60.50 1.00 -1.63% 60.50 96 60.60 2 12.08
2014-04-22 3010 341570 170 20750467 60.30 61.10 60.30 60.60 0.10 0.17% 60.60 4 60.70 3 12.10
2014-04-23 3010 642960 422 38484410 60.60 60.90 59.00 59.60 1.00 -1.65% 59.50 8 59.60 10 11.90
2014-04-24 3010 1554741 915 90202796 59.60 59.90 56.10 58.00 1.60 -2.68% 57.50 21 58.00 10 11.58
2014-04-25 3010 850974 491 48483892 58.10 58.30 56.60 56.70 1.30 -2.24% 56.70 7 57.00 15 11.32
2014-04-28 3010 781431 467 43979774 55.90 57.50 55.50 57.00 0.30 0.53% 57.00 9 57.10 5 11.38
2014-04-29 3010 333671 225 19182180 57.40 57.90 57.10 57.20 0.20 0.35% 57.20 16 57.50 1 11.42
2014-04-30 3010 255073 194 14639473 57.50 57.90 57.20 57.50 0.30 0.52% 57.40 3 57.50 20 11.48
2014-05-02 3010 385218 282 22425644 58.00 58.50 57.60 58.30 0.80 1.39% 58.30 4 58.40 6 11.64
2014-05-05 3010 230439 167 13501463 58.30 58.90 58.30 58.90 0.60 1.03% 58.80 1 58.90 1 11.76
2014-05-06 3010 213390 142 12504374 58.90 58.90 58.40 58.80 0.10 -0.17% 58.70 3 58.80 6 11.74
2014-05-07 3010 314080 232 18349493 58.90 59.00 58.20 58.70 0.10 -0.17% 58.60 2 58.70 5 11.72
2014-05-08 3010 1316634 862 80189243 59.50 62.00 59.50 61.60 2.90 4.94% 61.60 46 61.70 1 12.30
2014-05-09 3010 739467 485 44856261 61.80 62.00 60.10 60.10 1.50 -2.44% 60.10 11 60.40 4 12.00
2014-05-12 3010 346317 223 20662403 60.50 60.70 58.90 59.00 1.10 -1.83% 58.90 29 59.30 3 11.78
2014-05-13 3010 422316 309 24703528 59.10 59.50 57.70 57.80 1.20 -2.03% 57.80 5 58.00 20 11.54
2014-05-14 3010 472128 325 27208880 57.80 58.20 57.10 57.70 0.10 -0.17% 57.70 4 57.90 2 11.52
2014-05-15 3010 252592 202 14686528 57.70 59.00 57.70 59.00 1.30 2.25% 58.50 15 59.00 9 11.78
2014-05-16 3010 622717 386 36199011 58.70 59.00 57.50 58.20 0.80 -1.36% 58.00 3 58.20 4 11.59
2014-05-19 3010 129984 97 7599252 58.50 58.70 58.30 58.70 0.50 0.86% 58.70 7 58.80 6 11.69
2014-05-20 3010 280603 202 16334883 58.80 58.80 57.80 58.50 0.20 -0.34% 58.00 1 58.50 8 11.65
2014-05-21 3010 333671 255 19231411 57.60 58.10 57.30 57.40 1.10 -1.88% 57.40 25 57.70 1 11.43
2014-05-22 3010 242300 138 13979449 57.80 58.00 57.50 58.00 0.60 1.05% 57.90 9 58.00 9 11.55
2014-05-23 3010 275600 215 15952200 57.50 58.30 57.50 57.50 0.50 -0.86% 57.50 44 58.00 9 11.45
2014-05-26 3010 262345 167 15188177 57.50 58.30 57.30 58.20 0.70 1.22% 58.10 10 58.20 6 11.59
2014-05-27 3010 146302 121 8512616 57.50 58.80 57.50 58.00 0.20 -0.34% 58.00 43 58.20 5 11.55
2014-05-28 3010 410192 260 23843796 58.10 58.50 57.80 58.40 0.40 0.69% 58.20 4 58.40 2 11.63
2014-05-29 3010 304970 229 17734173 58.10 58.50 57.60 58.00 0.40 -0.68% 58.00 24 58.40 5 11.55
2014-05-30 3010 223803 147 13023274 58.50 58.50 57.80 58.00 0.00 0% 57.90 1 58.00 9 11.55
2014-06-03 3010 261808 203 15232499 58.00 58.60 57.80 58.10 0.10 0.17% 58.10 10 58.40 3 11.57
2014-06-04 3010 174010 116 10122580 58.50 58.50 58.00 58.20 0.10 0.17% 58.20 2 58.30 1 11.59
2014-06-05 3010 186010 129 10810580 58.20 58.40 57.90 58.10 0.10 -0.17% 58.10 4 58.40 21 11.57
2014-06-06 3010 408067 284 24044129 58.50 59.30 58.50 59.00 0.90 1.55% 58.90 2 59.00 20 11.75
2014-06-09 3010 474541 356 28378588 59.30 60.00 59.10 59.80 0.80 1.36% 59.70 15 59.80 37 11.91
2014-06-10 3010 460473 347 27696532 60.50 60.50 59.80 60.00 0.20 0.33% 59.80 26 60.00 20 11.95
2014-06-11 3010 515136 347 30644934 60.00 60.10 59.10 59.10 0.90 -1.5% 59.10 25 59.30 3 11.77
2014-06-12 3010 207715 149 12294997 59.10 59.40 58.90 59.40 0.30 0.51% 59.10 61 59.40 19 11.83
2014-06-13 3010 198815 128 11760728 59.30 59.50 58.80 59.40 0.00 0% 59.30 4 59.40 30 11.83
2014-06-16 3010 184235 118 10941482 59.60 59.70 59.10 59.50 0.10 0.17% 59.40 7 59.50 51 11.85
2014-06-17 3010 346362 256 20519919 59.50 59.60 59.00 59.30 0.20 -0.34% 59.10 1 59.30 21 11.81
2014-06-18 3010 1086481 704 65366694 59.30 61.00 59.10 60.50 1.20 2.02% 60.50 12 60.60 1 12.05
2014-06-19 3010 373239 290 22496210 60.50 60.50 60.00 60.30 0.20 -0.33% 60.30 35 60.40 5 12.01
2014-06-20 3010 392497 301 23640014 60.10 60.50 59.90 60.00 0.30 -0.5% 60.00 12 60.20 1 11.95
2014-06-23 3010 640425 409 38419115 60.00 60.50 59.40 59.40 0.60 -1% 59.40 9 59.80 6 11.83
2014-06-24 3010 261722 154 15656427 59.40 60.00 59.40 59.90 0.50 0.84% 59.80 1 59.90 1 11.93
2014-06-25 3010 428973 272 25452714 59.70 59.90 58.50 58.80 1.10 -1.84% 58.70 12 58.80 1 11.71
2014-06-26 3010 520651 365 30725872 59.00 59.40 58.80 59.00 0.20 0.34% 59.00 40 59.20 2 11.75
2014-06-27 3010 285953 220 16990698 59.00 59.80 59.00 59.70 0.70 1.19% 59.60 16 59.70 21 11.89
2014-06-30 3010 757502 334 45566064 59.70 60.40 59.60 60.20 0.50 0.84% 60.20 6 60.30 60 11.99
2014-07-01 3010 1103264 387 66718810 60.20 60.70 60.00 60.60 0.40 0.66% 60.50 3 60.60 24 12.07
2014-07-02 3010 1785972 777 109055086 60.60 61.70 60.40 61.10 0.50 0.83% 61.00 41 61.10 156 12.17
2014-07-03 3010 924827 517 53807191 58.10 58.80 57.70 58.60 0.00 -4.09% 58.60 11 58.70 9 11.67
2014-07-04 3010 543267 230 31648508 58.60 58.60 58.00 58.10 0.50 -0.85% 58.10 12 58.20 10 11.57
2014-07-07 3010 324530 198 18730321 58.00 58.00 57.60 57.60 0.50 -0.86% 57.60 10 57.70 5 11.47
2014-07-08 3010 348432 235 19976261 57.60 57.60 57.10 57.30 0.30 -0.52% 57.30 2 57.40 3 11.41
2014-07-09 3010 677740 510 39888952 57.60 59.60 57.60 59.40 2.10 3.66% 59.30 4 59.40 15 11.83
2014-07-10 3010 758534 491 45130316 59.90 60.20 59.00 59.70 0.30 0.51% 59.60 2 59.70 1 11.89
2014-07-11 3010 603284 303 35610013 59.50 59.50 58.70 58.70 1.00 -1.68% 58.60 21 58.70 69 11.69
2014-07-14 3010 295590 170 17361943 58.70 59.10 58.50 59.10 0.40 0.68% 58.80 1 59.10 1 11.77
2014-07-15 3010 168870 115 9958253 59.10 59.20 58.70 59.10 0.00 0% 59.00 22 59.10 7 11.77
2014-07-16 3010 220285 178 12956372 59.10 59.10 58.60 58.90 0.20 -0.34% 58.80 6 58.90 10 11.73
2014-07-17 3010 334761 232 19598260 58.30 59.00 58.20 58.50 0.40 -0.68% 58.50 46 58.80 20 11.65
2014-07-18 3010 413749 240 24465191 57.60 59.90 57.60 59.20 0.70 1.2% 59.10 6 59.20 37 11.79
2014-07-21 3010 320123 240 18802156 59.50 59.50 58.30 58.30 0.90 -1.52% 58.30 1 58.50 10 11.61
2014-07-22 3010 666107 438 39948360 58.50 60.90 58.40 59.40 1.10 1.89% 59.40 40 59.60 4 11.83
2014-07-24 3010 401114 302 23962267 60.80 60.80 59.10 59.70 0.30 0.51% 59.50 5 59.70 37 11.89
2014-07-25 3010 535172 453 31439121 59.80 59.80 58.10 58.70 1.00 -1.68% 58.70 16 58.80 3 11.69
2014-07-28 3010 354848 306 20637463 58.60 58.60 57.90 58.00 0.70 -1.19% 57.90 28 58.00 15 11.55
2014-07-29 3010 498781 274 29000150 58.40 58.70 57.90 58.00 0.00 0% 58.00 68 58.30 8 11.55
2014-07-30 3010 177723 118 10306834 58.00 58.30 57.90 58.00 0.00 0% 57.90 11 58.00 143 11.55
2014-07-31 3010 366841 236 21248200 58.00 58.10 57.50 58.00 0.00 0% 57.90 4 58.00 4 11.55
2014-08-01 3010 533800 352 31026337 57.50 58.50 57.40 58.50 0.50 0.86% 58.10 7 58.50 74 11.65
2014-08-04 3010 295492 214 17120133 58.10 58.20 57.80 57.80 0.70 -1.2% 57.80 4 58.00 127 11.51
2014-08-05 3010 340937 277 19449520 57.80 57.80 56.70 56.70 1.10 -1.9% 56.70 38 56.80 1 11.29
2014-08-06 3010 231000 188 13008800 56.70 56.90 55.80 56.70 0.00 0% 56.60 10 56.70 193 11.29
2014-08-07 3010 164798 135 9263445 56.20 56.80 55.90 56.10 0.60 -1.06% 56.10 2 56.30 3 11.18
2014-08-08 3010 444180 361 24956875 56.00 57.60 55.50 57.40 1.30 2.32% 57.20 17 57.50 31 11.43
2014-08-11 3010 195223 143 11249398 57.40 57.90 57.00 57.50 0.10 0.17% 57.40 2 57.60 13 11.45
2014-08-12 3010 654122 299 38037576 57.20 58.50 57.20 58.20 0.70 1.22% 58.20 21 58.40 3 11.59
2014-08-13 3010 254988 169 14800005 58.20 58.30 57.70 58.00 0.20 -0.34% 57.90 13 58.00 50 11.55
2014-08-14 3010 180981 108 10444009 58.00 58.00 57.50 57.50 0.50 -0.86% 57.50 36 57.70 1 11.45
2014-08-15 3010 547930 295 30941355 57.60 57.60 56.00 56.30 1.20 -2.09% 56.30 7 56.40 5 10.91
2014-08-18 3010 401135 167 22402760 56.30 56.30 55.70 55.80 0.50 -0.89% 55.70 2 55.80 172 10.81
2014-08-19 3010 207538 140 11673286 56.00 56.70 55.80 56.60 0.80 1.43% 56.50 5 56.60 8 10.97
2014-08-20 3010 127868 110 7232542 56.80 56.80 56.40 56.80 0.20 0.35% 56.40 16 56.80 31 11.01
2014-08-21 3010 120454 95 6782651 56.90 56.90 56.00 56.50 0.30 -0.53% 56.40 1 56.50 2 10.95
2014-08-22 3010 184002 168 10433114 56.60 57.00 56.40 57.00 0.50 0.88% 56.90 5 57.00 7 11.05
2014-08-25 3010 147155 109 8392486 57.20 57.40 56.90 57.00 0.00 0% 56.90 10 57.00 103 11.05
2014-08-26 3010 270409 182 15290390 56.00 57.00 56.00 56.60 0.40 -0.7% 56.50 30 56.60 54 10.97
2014-08-27 3010 981975 668 57579037 59.90 59.90 57.90 58.40 1.80 3.18% 58.40 5 58.50 277 11.32
2014-08-28 3010 336338 281 19470532 58.40 58.40 57.50 58.00 0.40 -0.68% 57.70 6 58.00 449 11.24
2014-08-29 3010 239270 163 13724369 58.00 58.00 57.10 57.30 0.70 -1.21% 57.20 8 57.30 108 11.10
2014-09-01 3010 292240 198 16759780 57.60 57.90 57.20 57.30 0.00 0% 57.20 5 57.30 1 11.10
2014-09-02 3010 319247 245 18125402 57.30 57.30 56.50 56.50 0.80 -1.4% 56.50 33 56.60 1 10.95
2014-09-03 3010 312758 212 17686873 57.40 57.40 56.30 56.50 0.00 0% 56.40 2 56.50 71 10.95
2014-09-04 3010 411618 302 23128508 56.90 56.90 56.00 56.00 0.50 -0.88% 56.00 38 56.10 70 10.85
2014-09-05 3010 177105 108 9917980 56.00 56.30 55.90 56.00 0.00 0% 55.90 10 56.00 86 10.85
2014-09-09 3010 198054 188 11093016 56.00 56.40 55.80 56.00 0.00 0% 56.00 3 56.20 1 10.85
2014-09-10 3010 171588 146 9624684 56.00 56.50 55.90 56.10 0.10 0.18% 56.10 5 56.30 3 10.87
2014-09-11 3010 343373 229 19254122 56.10 56.40 55.90 56.00 0.10 -0.18% 56.00 22 56.10 47 10.85
2014-09-12 3010 227399 165 12743520 56.10 56.30 55.90 56.20 0.20 0.36% 56.00 28 56.20 3 10.89
2014-09-15 3010 262809 200 14648258 56.00 56.00 55.60 55.80 0.40 -0.71% 55.70 1 55.80 64 10.81
2014-09-16 3010 174116 150 9653828 55.80 55.80 55.30 55.30 0.50 -0.9% 55.30 60 55.50 98 10.72
2014-09-17 3010 258164 215 14324914 55.30 55.80 55.30 55.50 0.20 0.36% 55.50 7 55.80 5 10.76
2014-09-18 3010 261858 178 14494174 55.50 55.50 55.20 55.30 0.20 -0.36% 55.30 61 55.40 1 10.72
2014-09-19 3010 243543 142 13504780 55.40 55.60 55.30 55.50 0.20 0.36% 55.50 1 55.80 1 10.76
2014-09-22 3010 257200 202 14177399 55.50 55.50 54.90 54.90 0.60 -1.08% 54.90 9 55.00 4 10.64
2014-09-23 3010 323000 192 17552400 54.90 54.90 54.10 54.10 0.80 -1.46% 54.10 3 54.30 1 10.48
2014-09-24 3010 460411 340 24641685 54.10 54.40 52.90 53.80 0.30 -0.55% 53.40 5 53.80 11 10.43
2014-09-25 3010 305998 258 16362790 53.80 53.80 53.10 53.40 0.40 -0.74% 53.30 7 53.40 55 10.35
2014-09-26 3010 317233 264 16883941 53.40 53.70 52.80 53.40 0.00 0% 53.40 20 53.50 2 10.35
2014-09-29 3010 125498 97 6694643 53.50 53.50 53.20 53.20 0.20 -0.37% 53.20 11 53.40 3 10.31
2014-09-30 3010 369264 256 19807188 53.50 54.30 53.30 54.00 0.80 1.5% 54.00 4 54.10 31 10.47
2014-10-01 3010 166210 143 8961417 54.00 54.20 53.40 53.80 0.20 -0.37% 53.80 5 54.00 1 10.43
2014-10-02 3010 163011 153 8729903 53.70 53.70 53.30 53.70 0.10 -0.19% 53.50 6 53.70 40 10.41
2014-10-03 3010 192729 173 10425066 53.80 54.30 53.80 54.30 0.60 1.12% 54.30 2 54.40 2 10.52
2014-10-06 3010 91548 73 4958746 54.30 54.30 54.00 54.00 0.30 -0.55% 54.00 32 54.10 11 10.47
2014-10-07 3010 220442 169 11902678 54.00 54.10 53.60 54.00 0.00 0% 54.00 6 54.10 11 10.47
2014-10-08 3010 194379 150 10485655 53.90 54.10 53.80 54.00 0.00 0% 54.00 2 54.10 13 10.47
2014-10-09 3010 660198 448 35830630 54.80 54.80 54.00 54.50 0.50 0.93% 54.50 21 54.70 6 10.56
2014-10-13 3010 543492 394 28904676 53.50 53.70 52.80 52.90 1.60 -2.94% 52.90 1 53.00 35 10.25
2014-10-14 3010 549248 310 28619369 52.20 53.40 51.80 52.10 0.80 -1.51% 52.10 58 52.30 2 10.10
2014-10-15 3010 182000 173 9402398 52.30 52.40 51.20 51.20 0.90 -1.73% 51.20 35 51.50 5 9.92
2014-10-16 3010 465401 278 23553289 51.10 51.60 50.10 51.60 0.40 0.78% 51.50 21 51.60 1 10.00
2014-10-17 3010 268066 212 13834924 51.80 52.00 51.30 51.70 0.10 0.19% 51.70 2 51.80 15 10.02
2014-10-20 3010 169016 126 8772035 51.80 52.10 51.70 51.80 0.10 0.19% 51.70 77 51.80 1 10.04
2014-10-21 3010 189022 143 9705436 51.80 51.80 51.20 51.20 0.60 -1.16% 51.20 15 51.30 11 9.92
2014-10-22 3010 131817 117 6820284 51.50 52.00 51.30 52.00 0.80 1.56% 51.80 7 52.10 19 10.08
2014-10-23 3010 64325 54 3324463 51.50 52.00 51.30 51.80 0.20 -0.38% 51.70 3 51.80 3 10.04
2014-10-24 3010 212250 160 10862873 52.00 52.00 50.70 51.40 0.40 -0.77% 51.30 2 51.50 1 9.96
2014-10-27 3010 169789 112 8654694 51.40 51.50 50.60 51.00 0.40 -0.78% 50.90 7 51.00 2 9.88
2014-10-28 3010 202741 137 10490378 51.50 52.10 51.30 52.00 1.00 1.96% 52.00 11 52.20 3 10.08
2014-10-29 3010 181104 166 9574442 52.00 53.30 52.00 53.30 1.30 2.5% 53.00 40 53.30 5 10.33
2014-10-30 3010 259300 153 13628309 52.50 53.00 52.00 52.70 0.60 -1.13% 52.60 2 52.70 13 10.21
2014-10-31 3010 222698 101 11787052 52.70 53.10 52.70 53.00 0.30 0.57% 52.90 1 53.00 39 10.27
2014-11-03 3010 210884 132 11175082 53.30 53.40 52.70 53.00 0.00 0% 52.90 2 53.00 30 10.27
2014-11-04 3010 154159 100 8143301 53.00 53.10 52.60 52.80 0.20 -0.38% 52.70 1 52.80 9 10.23
2014-11-05 3010 84351 60 4456237 52.70 53.10 52.50 53.10 0.30 0.57% 53.00 19 53.10 3 10.29
2014-11-06 3010 180226 78 9529330 52.90 53.20 52.60 52.60 0.50 -0.94% 52.60 8 52.80 1 10.19
2014-11-07 3010 158155 85 8337666 52.90 52.90 52.50 52.70 0.10 0.19% 52.60 13 52.70 21 10.21
2014-11-10 3010 154390 99 8180192 52.70 53.20 52.60 52.80 0.10 0.19% 52.90 2 53.00 3 10.23
2014-11-11 3010 493183 206 26376289 53.30 53.90 53.10 53.50 0.70 1.33% 53.50 2 53.60 3 10.37
2014-11-12 3010 202500 169 10875548 53.50 54.00 53.40 54.00 0.50 0.93% 53.70 1 54.00 23 10.47
2014-11-13 3010 265359 166 14298611 53.70 54.20 53.70 54.10 0.10 0.19% 53.90 1 54.10 1 10.48
2014-11-14 3010 301150 203 16172000 54.10 54.10 53.50 53.80 0.30 -0.55% 53.50 17 53.80 6 10.15
2014-11-17 3010 723121 578 37832352 53.80 53.80 51.80 52.10 1.70 -3.16% 52.10 4 52.20 32 9.83
2014-11-18 3010 336251 299 17369152 52.10 52.10 51.40 51.50 0.60 -1.15% 51.40 13 51.50 5 9.72
2014-11-19 3010 453619 296 23424838 51.60 52.00 51.30 51.90 0.40 0.78% 51.60 2 51.90 19 9.79
2014-11-20 3010 221913 194 11684810 52.20 53.20 52.00 53.10 1.20 2.31% 53.00 2 53.10 7 10.02
2014-11-21 3010 214118 145 11418754 53.50 53.70 52.90 53.10 0.00 0% 53.10 1 53.20 20 10.02
2014-11-24 3010 86045 57 4555385 53.20 53.40 52.70 52.70 0.40 -0.75% 52.70 2 52.90 1 9.94
2014-11-25 3010 172233 98 9052731 52.50 52.80 52.40 52.40 0.30 -0.57% 52.40 10 52.50 2 9.89
2014-11-26 3010 128480 87 6733906 52.50 52.60 52.30 52.30 0.10 -0.19% 52.30 11 52.40 35 9.87
2014-11-27 3010 107712 83 5685705 52.40 53.10 52.40 52.80 0.50 0.96% 52.70 1 52.80 67 9.96
2014-11-28 3010 192597 132 10102679 52.50 52.70 52.40 52.50 0.30 -0.57% 52.40 23 52.50 43 9.91
2014-12-01 3010 162417 125 8460384 51.50 52.30 51.50 52.20 0.30 -0.57% 52.10 9 52.20 16 9.85
2014-12-02 3010 159243 117 8312919 52.70 53.00 51.90 52.30 0.10 0.19% 52.10 1 52.30 72 9.87
2014-12-03 3010 348199 251 18331447 52.30 53.00 52.10 52.50 0.20 0.38% 52.50 6 52.70 50 9.91
2014-12-04 3010 229266 204 12041963 52.80 52.90 52.30 52.40 0.10 -0.19% 52.40 17 52.60 45 9.89
2014-12-05 3010 160164 119 8454758 52.40 53.20 52.40 53.20 0.80 1.53% 53.10 8 53.20 3 10.04
2014-12-08 3010 568738 320 30835477 53.50 54.70 53.50 54.20 1.00 1.88% 54.20 37 54.40 9 10.23
2014-12-09 3010 116966 100 6313363 54.00 54.20 53.60 54.20 0.00 0% 54.00 1 54.20 23 10.23
2014-12-10 3010 139246 106 7436986 53.70 54.00 53.10 53.20 1.00 -1.85% 53.20 20 53.30 1 10.04
2014-12-11 3010 187968 134 9903713 52.70 53.00 52.30 52.60 0.60 -1.13% 52.60 17 52.80 10 9.92
2014-12-12 3010 260302 219 14854848 57.40 57.50 56.70 52.70 0.30 0.19% 56.80 19 56.90 12 10.74
2014-12-15 3010 105076 84 5501679 52.70 52.70 52.30 52.30 0.40 -0.76% 52.30 7 52.60 4 9.87
2014-12-16 3010 72167 81 3801696 52.30 53.00 52.30 52.90 0.60 1.15% 52.40 22 52.90 6 9.98
2014-12-17 3010 190009 163 9914868 52.80 52.80 52.00 52.00 0.90 -1.7% 52.00 17 52.40 5 9.81
2014-12-18 3010 156607 135 8190064 52.40 52.70 52.00 52.00 0.00 0% 52.00 16 52.40 3 9.81
2014-12-19 3010 186311 134 9779795 52.50 53.40 52.20 52.30 0.30 0.58% 52.30 1 52.40 1 9.87
2014-12-22 3010 125002 84 6550004 52.40 52.50 52.30 52.50 0.20 0.38% 52.50 13 52.60 3 9.91
2014-12-23 3010 138315 115 7263536 52.60 53.00 52.30 52.40 0.10 -0.19% 52.40 6 52.60 3 9.89
2014-12-24 3010 77237 70 4079430 52.80 53.00 52.70 52.80 0.40 0.76% 52.80 19 52.90 7 9.96
2014-12-25 3010 43671 47 2309496 52.80 53.00 52.80 53.00 0.20 0.38% 52.90 6 53.00 14 10.00
2014-12-26 3010 69120 60 3655719 52.80 53.00 52.70 53.00 0.00 0% 52.90 12 53.00 16 10.00
2014-12-27 3010 56009 51 2979979 53.00 53.40 52.90 53.30 0.30 0.57% 53.20 12 53.30 6 10.06
2014-12-29 3010 117254 95 6268535 53.80 53.80 53.30 53.30 0.00 0% 53.30 3 53.40 10 10.06
2014-12-30 3010 146594 101 7753844 53.30 53.50 52.60 52.60 0.70 -1.31% 52.60 9 53.00 25 9.92
2014-12-31 3010 1143071 541 62144493 53.00 55.00 53.00 55.00 2.40 4.56% 54.20 2 55.00 51 10.38