大立光(3008)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　　3795.00
0
0%		3780.00
-15
-0.4%		4050.00
270
7.14%		4145.00
95
2.35%		 　4010.00
-135
-3.26%		4135.00
125
3.12%		4170.00
35
0.85%		4240.00
70
1.68%		4240.00
0
0%		 　4250.00
10
0.24%		4400.00
150
3.53%		4445.00
45
1.02%		4295.00
-150
-3.37%		4390.00
95
2.21%		 　4355.00
-35
-0.8%		4450.00
95
2.18%		 4292.88
2 月　4550.00
100
2.25%		4490.00
-60
-1.32%		 　4505.00
15
0.33%		4480.00
-25
-0.55%		4470.00
-10
-0.22%		4610.00
140
3.13%		4740.00
130
2.82%		 　4705.00
-35
-0.74%		4715.00
10
0.21%		4695.00
-20
-0.42%		4560.00
-135
-2.88%		4530.00
-30
-0.66%		4500.00
-30
-0.66%		 4495.00
-5
-0.11%		4560.00
65
1.45%		4680.00
120
2.63%		4745.00
65
1.39%		4560.00
-185
-3.9%		 4557.86
3 月4475.00
-85
-1.86%		4485.00
10
0.22%		4465.00
-20
-0.45%		 　4500.00
35
0.78%		4445.00
-55
-1.22%		4440.00
-5
-0.11%		4485.00
45
1.01%		4505.00
20
0.45%		 　4650.00
145
3.22%		4645.00
-5
-0.11%		4590.00
-55
-1.18%		4665.00
75
1.63%		4760.00
95
2.04%		 　4720.00
-40
-0.84%		4810.00
90
1.91%		4740.00
-70
-1.46%		4750.00
10
0.21%		4790.00
40
0.84%		 　4795.00
5
0.1%		4735.00
-60
-1.25%		4690.00
-45
-0.95%		4690.00
0
0%		4780.00
90
1.92%		4639.81
4 月 　　　4820.00
40
0.84%		4600.00
-220
-4.56%		4700.00
100
2.17%		 　4615.00
-85
-1.81%		4520.00
-95
-2.06%		4475.00
-45
-1%		4410.00
-65
-1.45%		4800.00
390
8.84%		 　4780.00
-20
-0.42%		4780.00
0
0%		4720.00
-60
-1.26%		4725.00
5
0.11%		4875.00
150
3.17%		 　4895.00
20
0.41%		4970.00
75
1.53%		5000.00
30
0.6%		5010.00
10
0.2%		5015.00
5
0.1%		 4792.8
5 月　5000.00
-15
-0.3%		5020.00
20
0.4%		4970.00
-50
-1%		4935.00
-35
-0.7%		 　4935.00
0
0%		4995.00
60
1.22%		4945.00
-50
-1%		4960.00
15
0.3%		4885.00
-75
-1.51%		 　4900.00
15
0.31%		4870.00
-30
-0.61%		4820.00
-50
-1.03%		4855.00
35
0.73%		4810.00
-45
-0.93%		 　4900.00
90
1.87%		4875.00
-25
-0.51%		4860.00
-15
-0.31%		4805.00
-55
-1.13%		4835.00
30
0.62%		 4750.00
-85
-1.76%		4876.3
6 月4715.00
-35
-0.74%		4845.00
130
2.76%		4855.00
10
0.21%		 　4790.00
-65
-1.34%		4765.00
-25
-0.52%		4775.00
10
0.21%		4840.00
65
1.36%		 　4805.00
-35
-0.72%		4810.00
5
0.1%		4695.00
-115
-2.39%		4695.00
0
0%		4730.00
35
0.75%		 　4835.00
105
2.22%		4845.00
10
0.21%		4835.00
-10
-0.21%		4890.00
55
1.14%		4965.00
75
1.53%		 　5000.00
35
0.7%		4970.00
-30
-0.6%		4860.00
-110
-2.21%		4895.00
35
0.72%		4850.00
-45
-0.92%		 4831.67
7 月　　4760.00
-90
-1.86%		4770.00
10
0.21%		4815.00
45
0.94%		4970.00
155
3.22%		4960.00
-10
-0.2%		 　5090.00
130
2.62%		5285.00
195
3.83%		5430.00
145
2.74%		5335.00
-95
-1.75%		5170.00
-165
-3.09%		 　5210.00
40
0.77%		5450.00
240
4.61%		5580.00
130
2.39%		5580.00
0
0%		5425.00
-155
-2.78%		 　5485.00
60
1.11%		5600.00
115
2.1%		5495.00
-105
-1.88%		5520.00
25
0.45%		5445.00
-75
-1.36%		 5510.00
65
1.19%		5295.77
8 月5500.00
-10
-0.18%		5765.00
265
4.82%		5705.00
-60
-1.04%		5740.00
35
0.61%		 　5695.00
-45
-0.78%		5650.00
-45
-0.79%		5540.00
-110
-1.95%		5380.00
-160
-2.89%		5565.00
185
3.44%		 　5510.00
-55
-0.99%		5600.00
90
1.63%		5565.00
-35
-0.63%		5540.00
-25
-0.45%		5530.00
-10
-0.18%		 　5565.00
35
0.63%		5605.00
40
0.72%		5680.00
75
1.34%		6000.00
320
5.63%		6000.00
0
0%		 　5825.00
-175
-2.92%		5730.00
-95
-1.63%		5820.00
90
1.57%		5830.00
10
0.17%		5664.26
9 月5870.00
40
0.69%		 　5845.00
-25
-0.43%		5935.00
90
1.54%		5895.00
-40
-0.67%		5945.00
50
0.85%		5970.00
25
0.42%		 　5825.00
-145
-2.43%		5860.00
35
0.6%		5635.00
-225
-3.84%		5650.00
15
0.27%		5720.00
70
1.24%		 　5820.00
100
1.75%		5835.00
15
0.26%		5690.00
-145
-2.49%		5700.00
10
0.18%		5365.00
-335
-5.88%		 　5330.00
-35
-0.65%		5115.00
-215
-4.03%		5400.00
285
5.57%		5370.00
-30
-0.56%		5330.00
-40
-0.74%		5375.00
45
0.84%		 5657.59
10 月　5455.00
80
1.49%		5545.00
90
1.65%		 5590.00
45
0.81%		5490.00
-100
-1.79%		 　　　5420.00
-70
-1.28%		5635.00
215
3.97%		5550.00
-85
-1.51%		 　5775.00
225
4.05%		5725.00
-50
-0.87%		5595.00
-130
-2.27%		5745.00
150
2.68%		5575.00
-170
-2.96%		 　5530.00
-45
-0.81%		5590.00
60
1.08%		5630.00
40
0.72%		5565.00
-65
-1.15%		5555.00
-10
-0.18%		 　5730.00
175
3.15%		5715.00
-15
-0.26%		5602.5
11 月5780.00
65
1.14%		5775.00
-5
-0.09%		5985.00
210
3.64%		 　5875.00
-110
-1.84%		5885.00
10
0.17%		5905.00
20
0.34%		5755.00
-150
-2.54%		5740.00
-15
-0.26%		 　5700.00
-40
-0.7%		5585.00
-115
-2.02%		5630.00
45
0.81%		5600.00
-30
-0.53%		5555.00
-45
-0.8%		 　5550.00
-5
-0.09%		5515.00
-35
-0.63%		5555.00
40
0.73%		5535.00
-20
-0.36%		5580.00
45
0.81%		 　5330.00
-250
-4.48%		5340.00
10
0.19%		5240.00
-100
-1.87%		5140.00
-100
-1.91%		 5593.33
12 月5010.00
-130
-2.53%		 　4800.00
-210
-4.19%		4730.00
-70
-1.46%		4265.00
-465
-9.83%		4300.00
35
0.82%		4370.00
70
1.63%		 　4430.00
60
1.37%		4430.00
0
0%		4400.00
-30
-0.68%		4300.00
-100
-2.27%		4180.00
-120
-2.79%		 　4305.00
125
2.99%		4180.00
-125
-2.9%		4230.00
50
1.2%		4130.00
-100
-2.36%		4200.00
70
1.69%		 　4000.00
-200
-4.76%		4000.00
0
0%		3805.00
-195
-4.88%		4040.00
235
6.18%		4020.00
-20
-0.5%		　　4306.4

說明:最高漲幅:8.84%最低跌幅:-9.83% 最高價:6000.00最低價:3780.00平均價:5009.38,灰色底表示週末,漲149天(11825)元,跌156天(-12245)元,平盤11天
9%=1,7%=1,6%=3,5%=2,4%=6,3%=18,2%=33,1%=52,0%=44,-0%=1,-1%=1,-2%=4,-3%=7,-4%=15,-5%=29,-6%=38,-7%=61,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 3008 214625 251 814498750 3805.00 3810.00 3780.00 3795.00 5.00 0% 3780.00 5 3795.00 6 24.25
2017-01-04 3008 341555 370 1297219000 3815.00 3820.00 3780.00 3780.00 15.00 -0.4% 3780.00 5 3785.00 1 24.15
2017-01-05 3008 1716094 1656 2147483647 3840.00 4050.00 3840.00 4050.00 270.00 7.14% 4040.00 14 4050.00 7 25.88
2017-01-06 3008 1055233 1183 2147483647 4050.00 4155.00 4025.00 4145.00 95.00 2.35% 4130.00 1 4145.00 6 26.49
2017-01-09 3008 786717 890 2147483647 4175.00 4245.00 3995.00 4010.00 135.00 -3.26% 4010.00 2 4020.00 1 25.62
2017-01-10 3008 515268 642 2102048180 3990.00 4135.00 3990.00 4135.00 125.00 3.12% 4120.00 1 4135.00 5 26.42
2017-01-11 3008 659150 699 2147483647 4180.00 4230.00 4170.00 4170.00 35.00 0.85% 4170.00 1 4175.00 1 26.65
2017-01-12 3008 573105 651 2147483647 4140.00 4240.00 4130.00 4240.00 70.00 1.68% 4230.00 3 4245.00 6 27.09
2017-01-13 3008 764933 675 2147483647 4240.00 4240.00 4175.00 4240.00 0.00 0% 4230.00 1 4240.00 20 27.09
2017-01-16 3008 414891 383 1749603445 4220.00 4250.00 4195.00 4250.00 10.00 0.24% 4245.00 12 4250.00 6 27.16
2017-01-17 3008 786253 913 2147483647 4260.00 4410.00 4260.00 4400.00 150.00 3.53% 4390.00 1 4400.00 7 28.12
2017-01-18 3008 620549 649 2147483647 4390.00 4450.00 4370.00 4445.00 45.00 1.02% 4440.00 7 4445.00 3 28.40
2017-01-19 3008 772638 877 2147483647 4410.00 4420.00 4275.00 4295.00 150.00 -3.37% 4295.00 4 4300.00 1 27.44
2017-01-20 3008 818892 769 2147483647 4280.00 4390.00 4220.00 4390.00 95.00 2.21% 4380.00 3 4390.00 8 28.05
2017-01-23 3008 540199 605 2147483647 4380.00 4455.00 4335.00 4355.00 35.00 -0.8% 4355.00 2 4370.00 3 27.83
2017-01-24 3008 813346 861 2147483647 4440.00 4475.00 4400.00 4450.00 95.00 2.18% 4450.00 27 4460.00 9 28.43
2017-02-02 3008 1226879 1167 2147483647 4550.00 4580.00 4490.00 4550.00 100.00 2.25% 4550.00 1 4555.00 4 29.07
2017-02-03 3008 583963 636 2147483647 4530.00 4560.00 4450.00 4490.00 60.00 -1.32% 4490.00 2 4510.00 3 28.69
2017-02-06 3008 485570 499 2147483647 4500.00 4520.00 4425.00 4505.00 15.00 0.33% 4490.00 4 4505.00 2 28.79
2017-02-07 3008 458391 476 2059034500 4520.00 4525.00 4455.00 4480.00 25.00 -0.55% 4480.00 5 4485.00 4 28.63
2017-02-08 3008 411336 457 1847100240 4485.00 4530.00 4470.00 4470.00 10.00 -0.22% 4470.00 19 4490.00 1 28.56
2017-02-09 3008 720706 804 2147483647 4515.00 4630.00 4500.00 4610.00 140.00 3.13% 4610.00 1 4615.00 7 29.46
2017-02-10 3008 678264 784 2147483647 4610.00 4810.00 4610.00 4740.00 130.00 2.82% 4740.00 2 4745.00 3 30.29
2017-02-13 3008 446971 451 2108355000 4730.00 4780.00 4685.00 4705.00 35.00 -0.74% 4700.00 29 4705.00 1 30.06
2017-02-14 3008 501305 596 2147483647 4660.00 4770.00 4660.00 4715.00 10.00 0.21% 4715.00 1 4735.00 1 30.13
2017-02-15 3008 347897 428 1641450900 4715.00 4735.00 4695.00 4695.00 20.00 -0.42% 4690.00 12 4700.00 1 30.00
2017-02-16 3008 733183 848 2147483647 4715.00 4780.00 4540.00 4560.00 135.00 -2.88% 4560.00 6 4570.00 2 29.14
2017-02-17 3008 656462 815 2147483647 4585.00 4625.00 4530.00 4530.00 30.00 -0.66% 4530.00 10 4535.00 1 28.95
2017-02-18 3008 176620 229 797435500 4575.00 4585.00 4495.00 4500.00 30.00 -0.66% 4500.00 1 4525.00 3 28.75
2017-02-20 3008 466421 498 2119554500 4510.00 4650.00 4480.00 4495.00 5.00 -0.11% 4490.00 3 4495.00 1 28.72
2017-02-21 3008 235602 299 1068287160 4515.00 4560.00 4495.00 4560.00 65.00 1.45% 4550.00 3 4565.00 7 29.14
2017-02-22 3008 605530 688 2147483647 4640.00 4730.00 4635.00 4680.00 120.00 2.63% 4680.00 1 4690.00 2 29.90
2017-02-23 3008 464373 600 2147483647 4725.00 4800.00 4720.00 4745.00 65.00 1.39% 4735.00 3 4745.00 1 30.32
2017-02-24 3008 625618 664 2147483647 4745.00 4745.00 4560.00 4560.00 185.00 -3.9% 4560.00 6 4580.00 2 26.91
2017-03-01 3008 713130 830 2147483647 4510.00 4555.00 4475.00 4475.00 85.00 -1.86% 4470.00 3 4490.00 1 26.41
2017-03-02 3008 567268 599 2147483647 4560.00 4600.00 4450.00 4485.00 10.00 0.22% 4485.00 6 4490.00 1 26.46
2017-03-03 3008 311722 442 1397682340 4450.00 4535.00 4450.00 4465.00 20.00 -0.45% 4465.00 7 4470.00 2 26.35
2017-03-06 3008 361861 404 1637810330 4530.00 4560.00 4495.00 4500.00 35.00 0.78% 4500.00 4 4515.00 2 26.55
2017-03-07 3008 385839 570 1722793550 4500.00 4535.00 4400.00 4445.00 55.00 -1.22% 4440.00 2 4450.00 4 26.23
2017-03-08 3008 325164 415 1445609800 4480.00 4490.00 4410.00 4440.00 5.00 -0.11% 4440.00 4 4445.00 1 26.20
2017-03-09 3008 329931 398 1467050190 4455.00 4485.00 4390.00 4485.00 45.00 1.01% 4480.00 3 4490.00 3 26.46
2017-03-10 3008 268566 319 1202003320 4470.00 4505.00 4435.00 4505.00 20.00 0.45% 4505.00 10 4510.00 8 26.58
2017-03-13 3008 554118 662 2147483647 4525.00 4660.00 4525.00 4650.00 145.00 3.22% 4640.00 1 4650.00 8 27.44
2017-03-14 3008 305453 398 1421935595 4695.00 4710.00 4615.00 4645.00 5.00 -0.11% 4645.00 3 4650.00 7 27.41
2017-03-15 3008 324918 374 1493818290 4640.00 4640.00 4570.00 4590.00 55.00 -1.18% 4590.00 5 4600.00 5 27.08
2017-03-16 3008 329523 410 1536337965 4640.00 4680.00 4640.00 4665.00 75.00 1.63% 4660.00 1 4670.00 6 27.53
2017-03-17 3008 418438 406 1969458620 4685.00 4760.00 4650.00 4760.00 95.00 2.04% 4745.00 2 4760.00 10 28.09
2017-03-20 3008 168700 237 798757000 4750.00 4760.00 4710.00 4720.00 40.00 -0.84% 4715.00 9 4740.00 3 27.85
2017-03-21 3008 413832 490 1990059262 4750.00 4850.00 4750.00 4810.00 90.00 1.91% 4805.00 1 4810.00 2 28.38
2017-03-22 3008 411704 498 1946741960 4725.00 4765.00 4685.00 4740.00 70.00 -1.46% 4735.00 5 4750.00 2 27.97
2017-03-23 3008 162159 223 772598430 4795.00 4800.00 4740.00 4750.00 10.00 0.21% 4745.00 5 4755.00 1 28.03
2017-03-24 3008 250452 322 1197008300 4785.00 4795.00 4730.00 4790.00 40.00 0.84% 4780.00 31 4795.00 7 28.26
2017-03-27 3008 195118 259 935040810 4785.00 4815.00 4740.00 4795.00 5.00 0.1% 4790.00 1 4800.00 7 28.29
2017-03-28 3008 375134 405 1779002840 4800.00 4815.00 4685.00 4735.00 60.00 -1.25% 4735.00 1 4740.00 2 27.94
2017-03-29 3008 348244 444 1640096800 4750.00 4750.00 4690.00 4690.00 45.00 -0.95% 4690.00 7 4710.00 15 27.67
2017-03-30 3008 277241 329 1306846495 4715.00 4740.00 4690.00 4690.00 0.00 0% 4690.00 14 4700.00 7 27.67
2017-03-31 3008 285808 336 1361327240 4690.00 4790.00 4690.00 4780.00 90.00 1.92% 4770.00 4 4780.00 7 28.21
2017-04-05 3008 492138 585 2147483647 4820.00 4840.00 4715.00 4820.00 40.00 0.84% 4800.00 6 4820.00 25 28.44
2017-04-06 3008 869252 973 2147483647 4675.00 4705.00 4600.00 4600.00 220.00 -4.56% 4600.00 16 4605.00 1 27.14
2017-04-07 3008 686123 708 2147483647 4600.00 4705.00 4540.00 4700.00 100.00 2.17% 4690.00 3 4700.00 3 27.73
2017-04-10 3008 246052 294 1145654124 4730.00 4730.00 4615.00 4615.00 85.00 -1.81% 4615.00 2 4630.00 3 27.23
2017-04-11 3008 383210 521 1750890500 4585.00 4635.00 4520.00 4520.00 95.00 -2.06% 4520.00 9 4525.00 1 26.67
2017-04-12 3008 581391 647 2147483647 4520.00 4540.00 4435.00 4475.00 45.00 -1% 4470.00 9 4480.00 22 26.41
2017-04-13 3008 575504 628 2147483647 4425.00 4495.00 4385.00 4410.00 65.00 -1.45% 4410.00 3 4415.00 1 26.02
2017-04-14 3008 1273981 1320 2147483647 4650.00 4820.00 4630.00 4800.00 390.00 8.84% 4790.00 1 4800.00 9 28.32
2017-04-17 3008 347290 442 1659334750 4815.00 4815.00 4730.00 4780.00 20.00 -0.42% 4780.00 2 4790.00 1 28.21
2017-04-18 3008 443633 315 2122257575 4810.00 4810.00 4765.00 4780.00 0.00 0% 4780.00 5 4795.00 1 28.21
2017-04-19 3008 309115 437 1465729350 4745.00 4760.00 4720.00 4720.00 60.00 -1.26% 4715.00 6 4720.00 1 27.85
2017-04-20 3008 339968 395 1615318640 4720.00 4810.00 4700.00 4725.00 5.00 0.11% 4725.00 4 4740.00 1 27.88
2017-04-21 3008 658087 791 2147483647 4795.00 4885.00 4780.00 4875.00 150.00 3.17% 4870.00 2 4875.00 8 28.77
2017-04-24 3008 485562 597 2147483647 4905.00 4980.00 4845.00 4895.00 20.00 0.41% 4895.00 1 4900.00 6 28.88
2017-04-25 3008 446013 575 2147483647 4905.00 4970.00 4855.00 4970.00 75.00 1.53% 4970.00 1 4975.00 13 29.33
2017-04-26 3008 509825 676 2147483647 4970.00 5010.00 4955.00 5000.00 30.00 0.6% 4990.00 1 5000.00 1 29.50
2017-04-27 3008 179452 423 896724520 4975.00 5015.00 4965.00 5010.00 10.00 0.2% 5000.00 5 5010.00 2 29.56
2017-04-28 3008 229894 360 1150362880 4985.00 5015.00 4985.00 5015.00 5.00 0.1% 5000.00 2 5015.00 3 29.59
2017-05-02 3008 308454 447 1550110000 5015.00 5070.00 5000.00 5000.00 15.00 -0.3% 5000.00 7 5010.00 2 29.50
2017-05-03 3008 173113 256 866970565 4975.00 5040.00 4970.00 5020.00 20.00 0.4% 5005.00 3 5020.00 16 29.62
2017-05-04 3008 249462 437 1244826140 5000.00 5030.00 4970.00 4970.00 50.00 -1% 4970.00 17 4985.00 1 29.33
2017-05-05 3008 224771 329 1117156450 4970.00 5010.00 4935.00 4935.00 35.00 -0.7% 4935.00 1 4940.00 3 29.12
2017-05-08 3008 373901 473 1836531435 4960.00 4965.00 4870.00 4935.00 0.00 0% 4935.00 1 4940.00 3 29.12
2017-05-09 3008 328049 391 1631691470 4950.00 5030.00 4905.00 4995.00 60.00 1.22% 4985.00 1 4995.00 23 29.47
2017-05-10 3008 166325 223 825435125 4975.00 4990.00 4945.00 4945.00 50.00 -1% 4945.00 6 4970.00 2 29.18
2017-05-11 3008 286394 325 1425166060 4975.00 5015.00 4940.00 4960.00 15.00 0.3% 4960.00 1 4970.00 1 29.27
2017-05-12 3008 316024 397 1553047840 4945.00 4970.00 4875.00 4885.00 75.00 -1.51% 4885.00 5 4900.00 3 27.31
2017-05-15 3008 227020 330 1110453000 4900.00 4915.00 4855.00 4900.00 15.00 0.31% 4895.00 2 4910.00 2 27.39
2017-05-16 3008 255839 339 1251588515 4920.00 4925.00 4870.00 4870.00 30.00 -0.61% 4870.00 14 4895.00 2 27.22
2017-05-17 3008 390519 490 1883526960 4865.00 4880.00 4795.00 4820.00 50.00 -1.03% 4820.00 2 4825.00 5 26.95
2017-05-18 3008 478528 535 2147483647 4755.00 4920.00 4755.00 4855.00 35.00 0.73% 4850.00 39 4865.00 1 27.14
2017-05-19 3008 302685 435 1465763550 4855.00 4865.00 4810.00 4810.00 45.00 -0.93% 4810.00 12 4830.00 2 26.89
2017-05-22 3008 175207 254 853231195 4880.00 4900.00 4840.00 4900.00 90.00 1.87% 4865.00 1 4900.00 3 27.39
2017-05-23 3008 213882 362 1042773880 4890.00 4895.00 4855.00 4875.00 25.00 -0.51% 4875.00 3 4880.00 2 27.25
2017-05-24 3008 231242 308 1126512330 4885.00 4895.00 4855.00 4860.00 15.00 -0.31% 4855.00 2 4860.00 2 27.17
2017-05-25 3008 311969 461 1507011045 4860.00 4880.00 4800.00 4805.00 55.00 -1.13% 4805.00 8 4810.00 8 26.86
2017-05-26 3008 299803 347 1447541520 4815.00 4860.00 4805.00 4835.00 30.00 0.62% 4830.00 2 4835.00 2 27.03
2017-05-31 3008 389361 532 1859783360 4825.00 4825.00 4750.00 4750.00 85.00 -1.76% 4750.00 25 4765.00 1 26.55
2017-06-01 3008 376868 460 1786239320 4750.00 4800.00 4705.00 4715.00 35.00 -0.74% 4715.00 7 4725.00 1 26.36
2017-06-02 3008 362130 433 1744169200 4765.00 4845.00 4760.00 4845.00 130.00 2.76% 4830.00 1 4845.00 4 27.09
2017-06-03 3008 73879 135 358263150 4850.00 4865.00 4815.00 4855.00 10.00 0.21% 4850.00 16 4855.00 1 27.14
2017-06-06 3008 224484 357 1079350780 4850.00 4850.00 4790.00 4790.00 60.00 -1.34% 4785.00 7 4790.00 3 26.78
2017-06-07 3008 346820 547 1667848600 4790.00 4870.00 4765.00 4765.00 25.00 -0.52% 4765.00 1 4775.00 2 26.64
2017-06-08 3008 264451 633 1267701290 4790.00 4830.00 4775.00 4775.00 10.00 0.21% 4775.00 2 4790.00 1 26.69
2017-06-09 3008 361705 432 1750482690 4800.00 4870.00 4800.00 4840.00 65.00 1.36% 4840.00 2 4850.00 1 27.06
2017-06-12 3008 145336 197 698304600 4780.00 4820.00 4780.00 4805.00 35.00 -0.72% 4805.00 2 4810.00 2 26.86
2017-06-13 3008 290472 551 1398180400 4815.00 4855.00 4790.00 4810.00 5.00 0.1% 4805.00 3 4815.00 1 26.89
2017-06-14 3008 425440 657 2010887400 4830.00 4845.00 4680.00 4695.00 115.00 -2.39% 4695.00 5 4710.00 1 26.25
2017-06-15 3008 396551 449 1865146740 4720.00 4750.00 4670.00 4695.00 0.00 0% 4690.00 7 4695.00 1 26.25
2017-06-16 3008 378280 401 1779671200 4680.00 4750.00 4635.00 4730.00 35.00 0.75% 4725.00 11 4730.00 2 26.44
2017-06-19 3008 330849 481 1587587180 4730.00 4845.00 4730.00 4835.00 105.00 2.22% 4830.00 1 4840.00 6 27.03
2017-06-20 3008 246910 354 1200197600 4810.00 4890.00 4810.00 4845.00 10.00 0.21% 4845.00 1 4850.00 1 27.09
2017-06-21 3008 364531 510 1767997385 4850.00 4890.00 4825.00 4835.00 10.00 -0.21% 4835.00 8 4845.00 1 27.03
2017-06-22 3008 219612 344 1068978500 4850.00 4890.00 4840.00 4890.00 55.00 1.14% 4880.00 1 4890.00 4 27.34
2017-06-23 3008 487005 585 2147483647 4915.00 4985.00 4915.00 4965.00 75.00 1.53% 4955.00 3 4970.00 10 27.76
2017-06-26 3008 267593 354 1332136280 4945.00 5010.00 4920.00 5000.00 35.00 0.7% 4985.00 1 5000.00 5 27.95
2017-06-27 3008 287417 420 1438302915 5020.00 5040.00 4970.00 4970.00 30.00 -0.6% 4965.00 2 5000.00 1 27.78
2017-06-28 3008 436774 549 2144739860 4970.00 4980.00 4860.00 4860.00 110.00 -2.21% 4860.00 11 4880.00 2 27.17
2017-06-29 3008 269222 330 1326975020 4930.00 4960.00 4885.00 4895.00 35.00 0.72% 4895.00 3 4910.00 2 27.36
2017-06-30 3008 364912 373 1767891410 4885.00 4890.00 4810.00 4850.00 45.00 -0.92% 4845.00 3 4850.00 4 27.11
2017-07-03 3008 369880 527 1772128300 4840.00 4840.00 4760.00 4760.00 90.00 -1.86% 4760.00 12 4770.00 2 26.61
2017-07-04 3008 256530 320 1227401350 4790.00 4815.00 4765.00 4770.00 10.00 0.21% 4770.00 7 4780.00 11 26.67
2017-07-05 3008 305944 388 1471670360 4800.00 4830.00 4770.00 4815.00 45.00 0.94% 4810.00 7 4820.00 2 26.92
2017-07-06 3008 594913 703 2147483647 4890.00 4970.00 4885.00 4970.00 155.00 3.22% 4965.00 1 4970.00 2 27.78
2017-07-07 3008 331977 424 1641640920 4915.00 4965.00 4915.00 4960.00 10.00 -0.2% 4955.00 1 4960.00 1 27.73
2017-07-10 3008 630643 745 2147483647 4970.00 5095.00 4970.00 5090.00 130.00 2.62% 5090.00 4 5095.00 6 28.45
2017-07-11 3008 853019 1032 2147483647 5190.00 5325.00 5160.00 5285.00 195.00 3.83% 5285.00 1 5290.00 1 29.54
2017-07-12 3008 679625 834 2147483647 5290.00 5430.00 5260.00 5430.00 145.00 2.74% 5420.00 1 5430.00 6 30.36
2017-07-13 3008 566715 717 2147483647 5435.00 5450.00 5305.00 5335.00 95.00 -1.75% 5335.00 3 5345.00 3 29.82
2017-07-14 3008 1114359 1292 2147483647 5125.00 5195.00 5115.00 5170.00 165.00 -3.09% 5170.00 1 5190.00 3 28.90
2017-07-17 3008 694912 838 2147483647 5170.00 5270.00 5115.00 5210.00 40.00 0.77% 5210.00 3 5220.00 2 29.13
2017-07-18 3008 706516 881 2147483647 5295.00 5450.00 5260.00 5450.00 240.00 4.61% 5435.00 4 5450.00 22 30.47
2017-07-19 3008 845935 1037 2147483647 5500.00 5610.00 5490.00 5580.00 130.00 2.39% 5570.00 4 5580.00 3 31.19
2017-07-20 3008 630102 742 2147483647 5595.00 5635.00 5510.00 5580.00 0.00 0% 5565.00 1 5580.00 1 31.19
2017-07-21 3008 481463 648 2147483647 5525.00 5530.00 5425.00 5425.00 155.00 -2.78% 5425.00 14 5430.00 1 30.33
2017-07-24 3008 317749 445 1731593265 5380.00 5495.00 5380.00 5485.00 60.00 1.11% 5460.00 3 5485.00 5 30.66
2017-07-25 3008 321529 503 1789719175 5535.00 5600.00 5520.00 5600.00 115.00 2.1% 5560.00 3 5600.00 19 31.31
2017-07-26 3008 396390 470 2147483647 5600.00 5610.00 5495.00 5495.00 105.00 -1.88% 5495.00 1 5510.00 2 30.72
2017-07-27 3008 344649 553 1913152745 5515.00 5600.00 5515.00 5520.00 25.00 0.45% 5520.00 6 5550.00 2 30.86
2017-07-28 3008 396417 500 2147483647 5520.00 5530.00 5420.00 5445.00 75.00 -1.36% 5445.00 4 5460.00 1 30.44
2017-07-31 3008 303781 415 1663637070 5435.00 5510.00 5415.00 5510.00 65.00 1.19% 5500.00 10 5510.00 6 30.80
2017-08-01 3008 314226 369 1734293650 5545.00 5550.00 5500.00 5500.00 10.00 -0.18% 5500.00 50 5510.00 2 30.75
2017-08-02 3008 694513 907 2147483647 5645.00 5810.00 5620.00 5765.00 265.00 4.82% 5755.00 1 5765.00 1 32.23
2017-08-03 3008 403292 552 2147483647 5750.00 5750.00 5655.00 5705.00 60.00 -1.04% 5700.00 1 5705.00 1 31.89
2017-08-04 3008 278707 463 1585933180 5670.00 5750.00 5665.00 5740.00 35.00 0.61% 5700.00 5 5740.00 1 32.09
2017-08-07 3008 240162 314 1376111360 5750.00 5790.00 5695.00 5695.00 45.00 -0.78% 5690.00 2 5700.00 3 31.84
2017-08-08 3008 268339 450 1525155740 5760.00 5760.00 5650.00 5650.00 45.00 -0.79% 5645.00 3 5665.00 1 31.59
2017-08-09 3008 266477 577 1483639965 5615.00 5640.00 5540.00 5540.00 110.00 -1.95% 5540.00 10 5550.00 2 30.97
2017-08-10 3008 481695 663 2147483647 5545.00 5550.00 5350.00 5380.00 160.00 -2.89% 5380.00 6 5395.00 2 30.08
2017-08-11 3008 395021 630 2147483647 5410.00 5565.00 5410.00 5565.00 185.00 3.44% 5560.00 1 5570.00 5 29.84
2017-08-14 3008 213352 396 1185129520 5635.00 5640.00 5490.00 5510.00 55.00 -0.99% 5510.00 2 5515.00 1 29.54
2017-08-15 3008 263872 438 1481778840 5625.00 5670.00 5580.00 5600.00 90.00 1.63% 5590.00 1 5600.00 4 30.03
2017-08-16 3008 398767 458 2147483647 5560.00 5635.00 5560.00 5565.00 35.00 -0.63% 5565.00 1 5575.00 1 29.84
2017-08-17 3008 265193 372 1471023080 5525.00 5565.00 5525.00 5540.00 0.00 -0.45% 5540.00 10 5560.00 2 29.70
2017-08-18 3008 140805 223 777782750 5485.00 5565.00 5480.00 5530.00 10.00 -0.18% 5530.00 12 5535.00 4 29.65
2017-08-21 3008 111264 233 617381240 5520.00 5590.00 5505.00 5565.00 35.00 0.63% 5560.00 2 5575.00 1 29.84
2017-08-22 3008 256470 362 1439395250 5575.00 5645.00 5575.00 5605.00 40.00 0.72% 5605.00 2 5610.00 3 30.05
2017-08-23 3008 248562 363 1403851870 5640.00 5685.00 5640.00 5680.00 75.00 1.34% 5665.00 1 5680.00 12 30.45
2017-08-24 3008 862405 1067 2147483647 5700.00 6020.00 5690.00 6000.00 320.00 5.63% 5975.00 1 6000.00 16 32.17
2017-08-25 3008 484084 751 2147483647 6000.00 6075.00 5955.00 6000.00 0.00 0% 6000.00 7 6005.00 1 32.17
2017-08-28 3008 495652 691 2147483647 5995.00 6015.00 5820.00 5825.00 175.00 -2.92% 5825.00 4 5840.00 1 31.23
2017-08-29 3008 461653 674 2147483647 5830.00 5850.00 5705.00 5730.00 95.00 -1.63% 5725.00 1 5730.00 3 30.72
2017-08-30 3008 416012 616 2147483647 5805.00 5895.00 5800.00 5820.00 90.00 1.57% 5820.00 6 5830.00 3 31.20
2017-08-31 3008 223193 393 1300156330 5875.00 5875.00 5790.00 5830.00 10.00 0.17% 5820.00 2 5830.00 2 31.26
2017-09-01 3008 262617 431 1539931790 5850.00 5890.00 5820.00 5870.00 40.00 0.69% 5865.00 16 5880.00 1 31.47
2017-09-04 3008 279288 527 1645297600 5870.00 5945.00 5845.00 5845.00 25.00 -0.43% 5845.00 4 5860.00 1 31.34
2017-09-05 3008 290734 390 1722699664 5855.00 5945.00 5855.00 5935.00 90.00 1.54% 5930.00 1 5940.00 12 31.82
2017-09-06 3008 383760 422 2147483647 5980.00 5995.00 5850.00 5895.00 40.00 -0.67% 5895.00 2 5905.00 2 31.61
2017-09-07 3008 406379 535 2147483647 5955.00 6000.00 5895.00 5945.00 50.00 0.85% 5945.00 1 5950.00 6 31.87
2017-09-08 3008 266116 467 1591056140 5990.00 5995.00 5955.00 5970.00 25.00 0.42% 5965.00 2 5970.00 1 32.01
2017-09-11 3008 321421 659 1888874430 5980.00 5985.00 5815.00 5825.00 145.00 -2.43% 5825.00 10 5845.00 1 31.23
2017-09-12 3008 389312 553 2147483647 5880.00 5925.00 5790.00 5860.00 35.00 0.6% 5860.00 5 5875.00 2 31.42
2017-09-13 3008 777425 928 2147483647 5860.00 5860.00 5635.00 5635.00 225.00 -3.84% 5635.00 9 5640.00 1 30.21
2017-09-14 3008 523740 778 2147483647 5640.00 5675.00 5595.00 5650.00 15.00 0.27% 5650.00 2 5665.00 1 30.29
2017-09-15 3008 654700 862 2147483647 5590.00 5750.00 5530.00 5720.00 70.00 1.24% 5720.00 2 5730.00 4 30.67
2017-09-18 3008 376175 427 2147483647 5805.00 5845.00 5745.00 5820.00 100.00 1.75% 5805.00 1 5830.00 10 31.20
2017-09-19 3008 415871 518 2147483647 5850.00 5915.00 5805.00 5835.00 15.00 0.26% 5830.00 1 5835.00 13 31.29
2017-09-20 3008 500771 689 2147483647 5870.00 5870.00 5650.00 5690.00 145.00 -2.49% 5690.00 3 5700.00 10 30.51
2017-09-21 3008 517241 585 2147483647 5605.00 5730.00 5590.00 5700.00 10.00 0.18% 5700.00 21 5710.00 1 30.56
2017-09-22 3008 851032 1510 2147483647 5650.00 5720.00 5365.00 5365.00 335.00 -5.88% 5365.00 4 5370.00 1 28.77
2017-09-25 3008 993474 1270 2147483647 5300.00 5475.00 5260.00 5330.00 35.00 -0.65% 5320.00 11 5355.00 1 28.58
2017-09-26 3008 1093271 1493 2147483647 5300.00 5350.00 5115.00 5115.00 215.00 -4.03% 5115.00 1 5145.00 4 27.42
2017-09-27 3008 925897 1063 2147483647 5300.00 5450.00 5300.00 5400.00 285.00 5.57% 5400.00 3 5405.00 3 28.95
2017-09-28 3008 557091 601 2147483647 5475.00 5475.00 5345.00 5370.00 30.00 -0.56% 5365.00 1 5370.00 1 28.79
2017-09-29 3008 463510 611 2147483647 5335.00 5390.00 5300.00 5330.00 40.00 -0.74% 5325.00 2 5335.00 31 28.58
2017-09-30 3008 116491 207 631326400 5380.00 5470.00 5375.00 5375.00 45.00 0.84% 5370.00 1 5375.00 2 28.82
2017-10-02 3008 403843 608 2147483647 5410.00 5570.00 5410.00 5455.00 80.00 1.49% 5455.00 3 5470.00 1 29.25
2017-10-03 3008 367820 434 2026493667 5490.00 5550.00 5440.00 5545.00 90.00 1.65% 5540.00 2 5545.00 1 29.73
2017-10-05 3008 248016 350 1388074760 5610.00 5640.00 5570.00 5590.00 45.00 0.81% 5585.00 2 5590.00 1 29.97
2017-10-06 3008 444506 547 2147483647 5590.00 5635.00 5430.00 5490.00 100.00 -1.79% 5485.00 1 5495.00 1 29.44
2017-10-11 3008 381418 790 2100550930 5570.00 5600.00 5420.00 5420.00 70.00 -1.28% 5420.00 1 5435.00 1 29.06
2017-10-12 3008 549924 751 2147483647 5495.00 5660.00 5495.00 5635.00 215.00 3.97% 5635.00 1 5640.00 4 30.21
2017-10-13 3008 755144 859 2147483647 5505.00 5600.00 5495.00 5550.00 85.00 -1.51% 5550.00 9 5560.00 2 29.76
2017-10-16 3008 688842 836 2147483647 5590.00 5775.00 5575.00 5775.00 225.00 4.05% 5760.00 1 5775.00 7 30.96
2017-10-17 3008 621285 694 2147483647 5800.00 5850.00 5690.00 5725.00 50.00 -0.87% 5720.00 2 5725.00 3 30.70
2017-10-18 3008 592855 836 2147483647 5760.00 5765.00 5555.00 5595.00 130.00 -2.27% 5590.00 1 5595.00 1 30.00
2017-10-19 3008 329446 440 1875197200 5625.00 5745.00 5610.00 5745.00 150.00 2.68% 5730.00 1 5745.00 4 30.80
2017-10-20 3008 423969 596 2147483647 5635.00 5675.00 5570.00 5575.00 170.00 -2.96% 5570.00 14 5595.00 3 29.89
2017-10-23 3008 315690 432 1756645210 5640.00 5640.00 5515.00 5530.00 45.00 -0.81% 5530.00 2 5535.00 1 29.65
2017-10-24 3008 220911 328 1233652075 5580.00 5625.00 5520.00 5590.00 60.00 1.08% 5590.00 1 5605.00 1 29.97
2017-10-25 3008 178119 256 999295805 5610.00 5635.00 5570.00 5630.00 40.00 0.72% 5620.00 1 5630.00 2 30.19
2017-10-26 3008 286817 385 1616382030 5645.00 5715.00 5565.00 5565.00 65.00 -1.15% 5565.00 2 5610.00 1 29.84
2017-10-27 3008 224452 353 1260100860 5625.00 5695.00 5550.00 5555.00 10.00 -0.18% 5555.00 3 5565.00 2 29.78
2017-10-30 3008 678465 791 2147483647 5700.00 5800.00 5680.00 5730.00 175.00 3.15% 5730.00 17 5750.00 2 30.72
2017-10-31 3008 263347 518 1512713105 5755.00 5795.00 5700.00 5715.00 15.00 -0.26% 5715.00 2 5740.00 1 30.64
2017-11-01 3008 211588 455 1222048640 5790.00 5800.00 5750.00 5780.00 65.00 1.14% 5775.00 1 5780.00 1 30.99
2017-11-02 3008 164674 254 946615910 5750.00 5775.00 5730.00 5775.00 5.00 -0.09% 5760.00 1 5780.00 5 30.96
2017-11-03 3008 854170 888 2147483647 5830.00 5995.00 5830.00 5985.00 210.00 3.64% 5975.00 1 5985.00 6 32.09
2017-11-06 3008 463126 656 2147483647 5950.00 5950.00 5825.00 5875.00 110.00 -1.84% 5875.00 1 5880.00 1 31.50
2017-11-07 3008 313639 306 1849236282 5930.00 5930.00 5870.00 5885.00 10.00 0.17% 5880.00 3 5885.00 1 31.55
2017-11-08 3008 329638 446 1954139200 5895.00 5990.00 5885.00 5905.00 20.00 0.34% 5905.00 20 5920.00 1 30.67
2017-11-09 3008 757117 444 2147483647 5880.00 5940.00 5720.00 5755.00 150.00 -2.54% 5755.00 4 5760.00 1 29.89
2017-11-10 3008 280191 354 1603829455 5750.00 5775.00 5670.00 5740.00 15.00 -0.26% 5740.00 1 5750.00 3 29.81
2017-11-13 3008 185427 266 1061566710 5740.00 5760.00 5685.00 5700.00 40.00 -0.7% 5695.00 2 5700.00 24 29.60
2017-11-14 3008 290683 381 1634404905 5685.00 5700.00 5570.00 5585.00 115.00 -2.02% 5585.00 9 5615.00 1 29.01
2017-11-15 3008 287191 386 1606611285 5570.00 5640.00 5545.00 5630.00 45.00 0.81% 5615.00 1 5635.00 6 29.24
2017-11-16 3008 179821 267 1010482230 5610.00 5660.00 5560.00 5600.00 30.00 -0.53% 5600.00 2 5630.00 2 29.08
2017-11-17 3008 290486 357 1629798330 5680.00 5680.00 5550.00 5555.00 45.00 -0.8% 5555.00 6 5580.00 1 28.85
2017-11-20 3008 274206 355 1523116540 5560.00 5625.00 5505.00 5550.00 5.00 -0.09% 5545.00 2 5550.00 6 28.83
2017-11-21 3008 423889 482 2147483647 5595.00 5600.00 5500.00 5515.00 35.00 -0.63% 5515.00 2 5525.00 1 28.64
2017-11-22 3008 594153 687 2147483647 5570.00 5615.00 5520.00 5555.00 40.00 0.73% 5555.00 3 5560.00 1 28.85
2017-11-23 3008 234679 324 1308155425 5620.00 5620.00 5535.00 5535.00 20.00 -0.36% 5535.00 2 5545.00 1 28.75
2017-11-24 3008 181842 212 1013189210 5570.00 5590.00 5540.00 5580.00 45.00 0.81% 5580.00 1 5585.00 6 28.98
2017-11-27 3008 627226 1174 2147483647 5610.00 5625.00 5320.00 5330.00 250.00 -4.48% 5330.00 6 5350.00 1 27.68
2017-11-28 3008 778535 859 2147483647 5330.00 5405.00 5180.00 5340.00 10.00 0.19% 5340.00 1 5350.00 3 27.73
2017-11-29 3008 382290 580 2020491850 5380.00 5415.00 5220.00 5240.00 100.00 -1.87% 5240.00 1 5250.00 2 27.22
2017-11-30 3008 803213 1227 2147483647 5110.00 5240.00 5100.00 5140.00 100.00 -1.91% 5140.00 2 5170.00 1 26.70
2017-12-01 3008 1656815 2015 2147483647 5140.00 5185.00 4740.00 5010.00 130.00 -2.53% 5005.00 4 5015.00 1 26.02
2017-12-04 3008 1000908 1283 2147483647 4900.00 5000.00 4765.00 4800.00 210.00 -4.19% 4800.00 36 4810.00 1 24.93
2017-12-05 3008 903035 1185 2147483647 4755.00 4925.00 4680.00 4730.00 70.00 -1.46% 4730.00 11 4745.00 1 24.57
2017-12-06 3008 3058491 3381 2147483647 4430.00 4575.00 4260.00 4265.00 465.00 -9.83% 4265.00 8 4290.00 1 22.15
2017-12-07 3008 1952355 2165 2147483647 4385.00 4415.00 4280.00 4300.00 35.00 0.82% 4300.00 32 4315.00 1 22.33
2017-12-08 3008 1470878 1465 2147483647 4370.00 4425.00 4305.00 4370.00 70.00 1.63% 4370.00 6 4380.00 1 22.70
2017-12-11 3008 724005 775 2147483647 4440.00 4465.00 4380.00 4430.00 60.00 1.37% 4430.00 15 4435.00 1 23.01
2017-12-12 3008 828561 867 2147483647 4440.00 4445.00 4275.00 4430.00 0.00 0% 4430.00 1 4435.00 3 23.01
2017-12-13 3008 513666 955 2147483647 4385.00 4430.00 4380.00 4400.00 30.00 -0.68% 4395.00 3 4400.00 2 22.85
2017-12-14 3008 580375 936 2147483647 4445.00 4465.00 4300.00 4300.00 100.00 -2.27% 4300.00 25 4315.00 1 22.33
2017-12-15 3008 1318638 1827 2147483647 4300.00 4300.00 4100.00 4180.00 120.00 -2.79% 4180.00 5 4190.00 25 21.71
2017-12-18 3008 939473 1208 2147483647 4200.00 4325.00 4070.00 4305.00 125.00 2.99% 4305.00 1 4315.00 2 22.36
2017-12-19 3008 643877 843 2147483647 4305.00 4305.00 4180.00 4180.00 125.00 -2.9% 4175.00 8 4180.00 2 21.71
2017-12-20 3008 426694 575 1792959090 4180.00 4235.00 4150.00 4230.00 50.00 1.2% 4230.00 2 4235.00 5 21.97
2017-12-21 3008 423951 833 1779092630 4210.00 4245.00 4130.00 4130.00 100.00 -2.36% 4130.00 3 4140.00 2 21.45
2017-12-22 3008 491872 656 2053372400 4150.00 4220.00 4115.00 4200.00 70.00 1.69% 4195.00 11 4200.00 18 21.81
2017-12-25 3008 453786 747 1844584720 4215.00 4215.00 4000.00 4000.00 200.00 -4.76% 4000.00 76 4015.00 2 20.77
2017-12-26 3008 659943 1014 2147483647 4010.00 4015.00 3945.00 4000.00 0.00 0% 3995.00 6 4000.00 13 20.77
2017-12-27 3008 837996 1386 2147483647 4005.00 4060.00 3800.00 3805.00 195.00 -4.88% 3805.00 14 3820.00 3 19.76
2017-12-28 3008 1038702 1203 2147483647 3875.00 4105.00 3870.00 4040.00 235.00 6.18% 4025.00 5 4040.00 2 20.98
2017-12-29 3008 410908 550 1663816280 4055.00 4120.00 4015.00 4020.00 20.00 -0.5% 4020.00 1 4040.00 2 20.88