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　　45.85
0
0%		45.85
0
0%		45.70
-0.15
-0.33%		45.80
0.1
0.22%		 　45.80
0
0%		46.10
0.3
0.66%		46.50
0.4
0.87%		46.70
0.2
0.43%		46.65
-0.05
-0.11%		 　46.10
-0.55
-1.18%		46.40
0.3
0.65%		46.30
-0.1
-0.22%		46.45
0.15
0.32%		46.35
-0.1
-0.22%		 　46.20
-0.15
-0.32%		46.40
0.2
0.43%		 46.41
2 月　47.05
0.65
1.4%		47.20
0.15
0.32%		 　47.30
0.1
0.21%		47.55
0.25
0.53%		47.70
0.15
0.32%		47.80
0.1
0.21%		47.95
0.15
0.31%		 　48.25
0.3
0.63%		48.25
0
0%		48.35
0.1
0.21%		48.40
0.05
0.1%		48.60
0.2
0.41%		48.60
0
0%		 49.30
0.7
1.44%		49.15
-0.15
-0.3%		49.10
-0.05
-0.1%		49.25
0.15
0.31%		49.30
0.05
0.1%		 48.58
3 月49.45
0.15
0.3%		49.45
0
0%		49.00
-0.45
-0.91%		 　48.80
-0.2
-0.41%		49.00
0.2
0.41%		49.00
0
0%		48.70
-0.3
-0.61%		48.25
-0.45
-0.92%		 　48.45
0.2
0.41%		48.75
0.3
0.62%		48.80
0.05
0.1%		49.90
1.1
2.25%		49.95
0.05
0.1%		 　49.95
0
0%		49.90
-0.05
-0.1%		50.10
0.2
0.4%		49.85
-0.25
-0.5%		49.75
-0.1
-0.2%		 　49.75
0
0%		49.30
-0.45
-0.9%		49.15
-0.15
-0.3%		49.05
-0.1
-0.2%		48.80
-0.25
-0.51%		49.26
4 月 　　　49.15
0.35
0.72%		49.00
-0.15
-0.31%		49.00
0
0%		 　49.50
0.5
1.02%		49.45
-0.05
-0.1%		49.70
0.25
0.51%		49.15
-0.55
-1.11%		48.40
-0.75
-1.53%		 　48.20
-0.2
-0.41%		48.60
0.4
0.83%		48.20
-0.4
-0.82%		48.10
-0.1
-0.21%		48.25
0.15
0.31%		 　48.55
0.3
0.62%		49.50
0.95
1.96%		49.40
-0.1
-0.2%		49.50
0.1
0.2%		49.60
0.1
0.2%		 49.01
5 月　49.55
-0.05
-0.1%		49.50
-0.05
-0.1%		49.65
0.15
0.3%		49.50
-0.15
-0.3%		 　49.55
0.05
0.1%		49.50
-0.05
-0.1%		49.50
0
0%		49.50
0
0%		49.45
-0.05
-0.1%		 　49.65
0.2
0.4%		50.20
0.55
1.11%		49.65
-0.55
-1.1%		49.30
-0.35
-0.7%		49.55
0.25
0.51%		 　49.60
0.05
0.1%		49.70
0.1
0.2%		49.70
0
0%		50.30
0.6
1.21%		51.70
1.4
2.78%		 51.20
-0.5
-0.97%		49.99
6 月50.90
-0.3
-0.59%		50.10
-0.8
-1.57%		50.90
0.8
1.6%		 　51.50
0.6
1.18%		50.90
-0.6
-1.17%		50.80
-0.1
-0.2%		50.60
-0.2
-0.39%		 　50.10
-0.5
-0.99%		50.80
0.7
1.4%		51.00
0.2
0.39%		50.50
-0.5
-0.98%		50.60
0.1
0.2%		 　50.30
-0.3
-0.59%		50.40
0.1
0.2%		50.70
0.3
0.6%		50.80
0.1
0.2%		50.20
-0.6
-1.18%		 　50.70
0.5
1%		50.80
0.1
0.2%		50.70
-0.1
-0.2%		50.90
0.2
0.39%		50.80
-0.1
-0.2%		 50.67
7 月　　50.50
-0.3
-0.59%		50.30
-0.2
-0.4%		50.50
0.2
0.4%		50.30
-0.2
-0.4%		50.30
0
0%		 　50.50
0.2
0.4%		50.70
0.2
0.4%		50.70
0
0%		51.00
0.3
0.59%		50.90
-0.1
-0.2%		 　50.60
-0.3
-0.59%		50.80
0.2
0.4%		51.20
0.4
0.79%		51.10
-0.1
-0.2%		51.10
0
0%		 　50.60
-0.5
-0.98%		50.60
0
0%		50.60
0
0%		50.80
0.2
0.4%		50.40
-0.4
-0.79%		 50.50
0.1
0.2%		50.64
8 月50.80
0.3
0.59%		51.20
0.4
0.79%		51.10
-0.1
-0.2%		51.30
0.2
0.39%		 　51.80
0.5
0.97%		51.70
-0.1
-0.19%		51.30
-0.4
-0.77%		51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		 　51.10
0.3
0.59%		51.20
0.1
0.2%		51.30
0.1
0.2%		51.40
0.1
0.19%		51.50
0.1
0.19%		 　53.80
2.3
4.47%		53.70
-0.1
-0.19%		52.90
-0.8
-1.49%		52.50
-0.4
-0.76%		52.60
0.1
0.19%		 　50.00
-2.6
-4.94%		49.90
-0.1
-0.2%		49.90
0
0%		48.40
-1.5
-3.01%		51.4
9 月50.10
1.7
3.51%		 　49.85
-0.25
-0.5%		49.80
-0.05
-0.1%		49.15
-0.65
-1.31%		49.60
0.45
0.92%		49.60
0
0%		 　50.60
1
2.02%		50.80
0.2
0.4%		51.30
0.5
0.98%		51.20
-0.1
-0.19%		51.50
0.3
0.59%		 　51.70
0.2
0.39%		51.10
-0.6
-1.16%		51.00
-0.1
-0.2%		51.00
0
0%		50.50
-0.5
-0.98%		 　50.20
-0.3
-0.59%		50.00
-0.2
-0.4%		50.00
0
0%		49.90
-0.1
-0.2%		49.85
-0.05
-0.1%		50.20
0.35
0.7%		 50.44
10 月　50.50
0.3
0.6%		51.00
0.5
0.99%		 51.50
0.5
0.98%		51.60
0.1
0.19%		 　　　52.30
0.7
1.36%		53.10
0.8
1.53%		53.20
0.1
0.19%		 　53.30
0.1
0.19%		53.00
-0.3
-0.56%		53.00
0
0%		52.70
-0.3
-0.57%		52.50
-0.2
-0.38%		 　53.10
0.6
1.14%		52.80
-0.3
-0.56%		53.00
0.2
0.38%		52.70
-0.3
-0.57%		52.50
-0.2
-0.38%		 　52.70
0.2
0.38%		52.90
0.2
0.38%		52.51
11 月53.00
0.1
0.19%		53.20
0.2
0.38%		53.60
0.4
0.75%		 　54.50
0.9
1.68%		54.00
-0.5
-0.92%		54.10
0.1
0.19%		53.80
-0.3
-0.55%		54.20
0.4
0.74%		 　54.80
0.6
1.11%		55.50
0.7
1.28%		55.10
-0.4
-0.72%		55.80
0.7
1.27%		55.50
-0.3
-0.54%		 　55.00
-0.5
-0.9%		56.00
1
1.82%		56.10
0.1
0.18%		56.40
0.3
0.53%		56.30
-0.1
-0.18%		 　56.40
0.1
0.18%		56.50
0.1
0.18%		57.20
0.7
1.24%		57.20
0
0%		 55.26
12 月57.20
0
0%		 　55.80
-1.4
-2.45%		53.90
-1.9
-3.41%		54.00
0.1
0.19%		53.60
-0.4
-0.74%		54.10
0.5
0.93%		 　55.00
0.9
1.66%		54.90
-0.1
-0.18%		55.50
0.6
1.09%		56.10
0.6
1.08%		57.10
1
1.78%		 　56.80
-0.3
-0.53%		56.00
-0.8
-1.41%		56.20
0.2
0.36%		56.10
-0.1
-0.18%		55.70
-0.4
-0.71%		 　55.20
-0.5
-0.9%		54.90
-0.3
-0.54%		55.30
0.4
0.73%		55.30
0
0%		55.80
0.5
0.9%		　　55.49

說明:最高漲幅:4.47%最低跌幅:-4.94% 最高價:57.20最低價:45.70平均價:50.78,灰色底表示週末,漲165天(62.7)元,跌121天(-44.7)元,平盤30天
4%=3,3%=1,2%=12,1%=68,0%=111,-0%=2,-1%=2,-2%=4,-3%=52,-4%=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 3010 52934 56 2427817 45.90 46.00 45.80 45.85 0.05 0% 45.85 9 45.90 1 9.47
2017-01-04 3010 64004 55 2937784 46.00 46.00 45.80 45.85 0.00 0% 45.85 4 45.90 7 9.47
2017-01-05 3010 369343 202 16880996 46.10 46.10 45.60 45.70 0.15 -0.33% 45.70 18 45.75 3 9.44
2017-01-06 3010 46871 49 2147621 45.65 45.90 45.65 45.80 0.10 0.22% 45.80 12 45.90 4 9.46
2017-01-09 3010 39409 41 1804778 45.90 45.90 45.70 45.80 0.00 0% 45.75 5 45.85 21 9.46
2017-01-10 3010 48548 42 2229610 45.90 46.10 45.80 46.10 0.30 0.66% 45.95 1 46.15 4 9.52
2017-01-11 3010 153340 127 7115594 46.20 46.60 46.15 46.50 0.40 0.87% 46.35 6 46.50 16 9.61
2017-01-12 3010 144200 119 6722809 46.60 46.75 46.50 46.70 0.20 0.43% 46.60 4 46.70 4 9.65
2017-01-13 3010 85001 68 3972949 46.80 46.95 46.55 46.65 0.05 -0.11% 46.55 6 46.65 1 9.64
2017-01-16 3010 57002 46 2636848 46.50 46.50 46.05 46.10 0.55 -1.18% 46.10 6 46.25 22 9.52
2017-01-17 3010 128402 73 5923204 46.10 46.40 46.00 46.40 0.30 0.65% 46.20 2 46.40 2 9.59
2017-01-18 3010 93401 91 4325368 46.50 46.50 46.10 46.30 0.10 -0.22% 46.25 5 46.30 25 9.57
2017-01-19 3010 86840 92 4015095 46.20 46.45 46.10 46.45 0.15 0.32% 46.30 2 46.45 15 9.60
2017-01-20 3010 57689 45 2671163 46.30 46.45 46.15 46.35 0.10 -0.22% 46.20 6 46.35 1 9.58
2017-01-23 3010 61130 53 2829829 46.45 46.45 46.20 46.20 0.15 -0.32% 46.20 11 46.35 13 9.55
2017-01-24 3010 45905 47 2125230 46.35 46.40 46.20 46.40 0.20 0.43% 46.25 6 46.40 10 9.59
2017-02-02 3010 168150 147 7882330 46.75 47.20 46.60 47.05 0.65 1.4% 47.00 6 47.10 7 9.72
2017-02-03 3010 91644 75 4313459 47.30 47.40 46.60 47.20 0.15 0.32% 47.00 1 47.20 1 9.75
2017-02-06 3010 148973 121 7047714 47.25 47.45 47.20 47.30 0.10 0.21% 47.25 10 47.35 8 9.77
2017-02-07 3010 203278 105 9644252 47.45 47.55 47.30 47.55 0.25 0.53% 47.50 7 47.55 2 9.82
2017-02-08 3010 151352 120 7211471 47.60 47.70 47.55 47.70 0.15 0.32% 47.65 5 47.70 1 9.86
2017-02-09 3010 118054 90 5644794 47.75 47.90 47.65 47.80 0.10 0.21% 47.75 12 47.95 8 9.88
2017-02-10 3010 179405 137 8623551 47.80 48.20 47.80 47.95 0.15 0.31% 47.95 1 48.00 1 9.91
2017-02-13 3010 196965 179 9488320 48.00 48.40 47.85 48.25 0.30 0.63% 48.20 1 48.25 4 9.97
2017-02-14 3010 166807 139 8069794 48.30 48.55 48.15 48.25 0.00 0% 48.20 5 48.30 1 9.97
2017-02-15 3010 189018 150 9145115 48.40 48.45 48.30 48.35 0.10 0.21% 48.35 8 48.45 10 9.99
2017-02-16 3010 100734 83 4872500 48.45 48.45 48.30 48.40 0.05 0.1% 48.35 12 48.40 16 10.00
2017-02-17 3010 145276 118 7026828 47.95 48.60 47.95 48.60 0.20 0.41% 48.50 9 48.60 6 10.04
2017-02-18 3010 79039 61 3840231 48.50 48.70 48.50 48.60 0.00 0% 48.60 8 48.70 28 10.04
2017-02-20 3010 446605 305 21990345 48.60 49.50 48.60 49.30 0.70 1.44% 49.25 104 49.30 23 10.19
2017-02-21 3010 198800 159 9727109 49.40 49.40 48.05 49.15 0.15 -0.3% 49.15 2 49.20 7 10.15
2017-02-22 3010 110563 92 5421613 49.15 49.15 48.90 49.10 0.05 -0.1% 49.00 4 49.15 18 10.14
2017-02-23 3010 135542 106 6666408 49.15 49.35 49.00 49.25 0.15 0.31% 49.10 2 49.25 3 10.18
2017-02-24 3010 157179 121 7731371 49.25 49.30 48.95 49.30 0.05 0.1% 49.20 2 49.30 18 10.19
2017-03-01 3010 182320 129 9002735 49.30 49.50 49.20 49.45 0.15 0.3% 49.40 2 49.45 8 10.22
2017-03-02 3010 273517 214 13490862 49.45 49.60 48.75 49.45 0.00 0% 49.15 1 49.45 12 10.22
2017-03-03 3010 90106 78 4435344 49.40 49.45 49.00 49.00 0.45 -0.91% 49.05 1 49.20 2 10.12
2017-03-06 3010 147513 93 7185529 48.90 48.90 48.60 48.80 0.20 -0.41% 48.70 10 48.85 3 10.08
2017-03-07 3010 104437 95 5089729 48.75 49.00 48.60 49.00 0.20 0.41% 48.70 18 49.15 14 10.12
2017-03-08 3010 65470 79 3210530 49.05 49.20 48.90 49.00 0.00 0% 48.95 1 49.05 16 10.12
2017-03-09 3010 98220 90 4790630 48.80 49.00 48.60 48.70 0.30 -0.61% 48.60 16 48.70 4 10.06
2017-03-10 3010 191257 174 9240472 48.70 48.70 48.05 48.25 0.45 -0.92% 48.25 5 48.40 3 9.97
2017-03-13 3010 137819 294 6670520 48.45 48.55 48.30 48.45 0.20 0.41% 48.35 5 48.55 2 10.01
2017-03-14 3010 143963 186 6976463 48.50 48.75 48.30 48.75 0.30 0.62% 48.70 4 48.75 1 10.07
2017-03-15 3010 99098 126 4808854 48.75 48.80 48.35 48.80 0.05 0.1% 48.75 2 48.85 6 10.08
2017-03-16 3010 380361 354 18894338 48.85 50.20 48.85 49.90 1.10 2.25% 49.90 2 49.95 10 10.31
2017-03-17 3010 174075 167 8682859 50.00 50.00 49.65 49.95 0.05 0.1% 49.90 2 49.95 23 10.32
2017-03-20 3010 121308 158 6056212 49.95 50.00 49.80 49.95 0.00 0% 49.85 1 50.00 98 10.32
2017-03-21 3010 144878 173 7219549 49.95 49.95 49.70 49.90 0.05 -0.1% 49.65 16 49.90 9 10.31
2017-03-22 3010 200790 148 10027071 49.90 50.10 49.35 50.10 0.20 0.4% 49.90 40 50.10 6 10.35
2017-03-23 3010 188424 186 9394433 50.10 50.20 49.60 49.85 0.25 -0.5% 49.85 4 49.90 1 10.30
2017-03-24 3010 216138 160 10775029 49.85 50.00 49.70 49.75 0.10 -0.2% 49.75 1 49.85 2 10.28
2017-03-27 3010 421276 274 21029944 49.80 50.00 49.75 49.75 0.00 0% 49.75 9 49.80 10 10.28
2017-03-28 3010 243167 228 11946804 49.75 49.90 48.45 49.30 0.45 -0.9% 48.80 12 49.30 6 10.19
2017-03-29 3010 135500 221 6620500 49.20 49.20 48.65 49.15 0.15 -0.3% 49.00 1 49.20 3 10.15
2017-03-30 3010 103304 141 5072406 49.20 49.20 48.80 49.05 0.10 -0.2% 48.80 34 49.05 1 10.85
2017-03-31 3010 213099 132 10389415 49.05 49.05 48.50 48.80 0.25 -0.51% 48.75 2 48.85 5 10.80
2017-04-05 3010 167092 231 8168041 48.80 49.15 48.50 49.15 0.35 0.72% 49.05 1 49.15 1 10.87
2017-04-06 3010 65220 95 3205880 49.30 49.30 49.00 49.00 0.15 -0.31% 48.90 2 49.00 3 10.84
2017-04-07 3010 50260 68 2460190 48.90 49.10 48.55 49.00 0.00 0% 48.95 1 49.00 5 10.84
2017-04-10 3010 135219 153 6640010 48.65 49.50 48.65 49.50 0.50 1.02% 49.30 2 49.60 5 10.95
2017-04-11 3010 150095 165 7420881 49.50 49.65 49.00 49.45 0.05 -0.1% 49.30 2 49.45 4 10.94
2017-04-12 3010 143086 145 7079644 49.55 49.70 49.00 49.70 0.25 0.51% 49.40 1 49.70 9 11.00
2017-04-13 3010 68202 113 3361334 49.70 49.70 49.05 49.15 0.55 -1.11% 49.15 3 49.45 1 10.87
2017-04-14 3010 145189 147 7072037 49.50 49.50 48.40 48.40 0.75 -1.53% 48.40 4 48.70 1 10.71
2017-04-17 3010 121755 125 5833432 48.40 48.40 47.50 48.20 0.20 -0.41% 48.00 7 48.25 4 10.66
2017-04-18 3010 49610 74 2401332 48.70 48.75 48.20 48.60 0.40 0.83% 48.30 10 48.60 11 10.75
2017-04-19 3010 32726 56 1583002 48.60 48.60 48.00 48.20 0.40 -0.82% 48.20 1 48.45 2 10.66
2017-04-20 3010 57507 53 2767435 48.00 48.20 48.00 48.10 0.10 -0.21% 48.10 2 48.15 1 10.64
2017-04-21 3010 87024 89 4196261 48.20 48.45 48.10 48.25 0.15 0.31% 48.25 1 48.35 1 10.67
2017-04-24 3010 109605 96 5312308 48.40 48.55 48.30 48.55 0.30 0.62% 48.50 7 48.55 2 10.74
2017-04-25 3010 183569 127 9048089 48.75 49.60 48.70 49.50 0.95 1.96% 49.30 1 49.50 1 10.95
2017-04-26 3010 70071 59 3462230 49.75 49.75 49.20 49.40 0.10 -0.2% 49.25 1 49.45 8 10.93
2017-04-27 3010 78644 74 3883425 49.40 49.50 49.05 49.50 0.10 0.2% 49.00 10 49.50 14 10.95
2017-04-28 3010 111351 89 5517826 49.45 49.65 49.40 49.60 0.10 0.2% 49.45 5 49.60 7 10.97
2017-05-02 3010 70406 76 3476374 49.10 49.55 49.10 49.55 0.05 -0.1% 49.45 1 49.60 10 10.96
2017-05-03 3010 57605 47 2842883 49.45 49.50 49.15 49.50 0.05 -0.1% 49.30 2 49.55 6 10.95
2017-05-04 3010 130043 106 6444820 49.20 49.65 49.20 49.65 0.15 0.3% 49.45 1 49.65 13 10.98
2017-05-05 3010 61856 45 3063428 49.60 49.60 49.50 49.50 0.15 -0.3% 49.50 8 49.55 13 10.95
2017-05-08 3010 53154 37 2627541 49.20 49.55 49.20 49.55 0.05 0.1% 49.50 2 49.60 14 10.96
2017-05-09 3010 106204 77 5247376 49.25 49.55 49.25 49.50 0.05 -0.1% 49.25 3 49.50 6 10.95
2017-05-10 3010 195742 117 9672928 49.30 49.50 49.25 49.50 0.00 0% 49.50 4 49.55 4 10.95
2017-05-11 3010 93534 84 4620881 49.40 49.55 49.25 49.50 0.00 0% 49.35 9 49.50 4 10.95
2017-05-12 3010 89998 84 4458400 49.50 49.60 49.20 49.45 0.05 -0.1% 49.45 7 49.50 1 11.42
2017-05-15 3010 139191 101 6897786 49.60 49.65 49.40 49.65 0.20 0.4% 49.50 21 49.65 19 11.47
2017-05-16 3010 393473 271 19760742 49.65 50.80 49.65 50.20 0.55 1.11% 50.00 8 50.20 9 11.59
2017-05-17 3010 100239 87 5002253 50.00 50.20 49.65 49.65 0.55 -1.1% 49.65 1 50.10 3 11.47
2017-05-18 3010 101000 69 4982750 49.05 49.60 49.05 49.30 0.35 -0.7% 49.30 22 49.50 3 11.39
2017-05-19 3010 54550 47 2696923 49.40 49.60 49.35 49.55 0.25 0.51% 49.50 2 49.55 1 11.44
2017-05-22 3010 69609 61 3449102 49.60 49.70 49.40 49.60 0.05 0.1% 49.60 1 49.65 6 11.45
2017-05-23 3010 133407 92 6639776 49.60 49.90 49.60 49.70 0.10 0.2% 49.70 10 49.90 6 11.48
2017-05-24 3010 68518 61 3404291 49.70 49.70 49.65 49.70 0.00 0% 49.65 10 49.70 3 11.48
2017-05-25 3010 289038 185 14483100 49.60 50.60 49.60 50.30 0.60 1.21% 50.30 9 50.40 20 11.62
2017-05-26 3010 1497046 878 77194666 50.50 52.10 50.30 51.70 1.40 2.78% 51.70 5 51.80 10 11.94
2017-05-31 3010 726062 487 37582162 52.00 52.20 50.60 51.20 0.50 -0.97% 51.10 7 51.20 7 11.82
2017-06-01 3010 283040 175 14451324 51.40 51.40 50.80 50.90 0.30 -0.59% 50.90 7 51.00 139 11.76
2017-06-02 3010 359702 286 18099869 50.90 51.10 50.00 50.10 0.80 -1.57% 50.10 2 50.20 1 11.57
2017-06-03 3010 204598 118 10396657 50.30 51.00 50.30 50.90 0.80 1.6% 50.80 7 50.90 8 11.76
2017-06-06 3010 195448 103 10014636 51.00 51.50 50.80 51.50 0.40 1.18% 51.10 2 51.50 17 11.89
2017-06-07 3010 98614 80 5053465 51.50 51.60 50.90 50.90 0.60 -1.17% 50.90 4 51.20 2 11.76
2017-06-08 3010 102564 80 5186649 50.90 50.90 50.40 50.80 0.10 -0.2% 50.50 4 50.80 7 11.73
2017-06-09 3010 113869 77 5789196 51.00 51.20 50.50 50.60 0.20 -0.39% 50.50 7 50.60 1 11.69
2017-06-12 3010 122660 97 6170663 50.30 50.60 50.10 50.10 0.50 -0.99% 50.10 10 50.30 8 11.57
2017-06-13 3010 130166 101 6591881 50.30 50.90 50.30 50.80 0.70 1.4% 50.60 3 50.80 12 11.73
2017-06-14 3010 273181 230 13798505 51.10 51.10 49.95 51.00 0.20 0.39% 50.50 3 51.00 10 11.78
2017-06-15 3010 108818 82 5484007 50.90 50.90 50.20 50.50 0.50 -0.98% 50.30 2 50.50 4 11.66
2017-06-16 3010 130560 92 6581866 50.10 50.60 50.10 50.60 0.10 0.2% 50.50 1 50.60 10 11.69
2017-06-19 3010 91638 69 4619888 50.60 50.60 50.30 50.30 0.30 -0.59% 50.30 9 50.40 2 11.62
2017-06-20 3010 142380 83 7211349 50.50 50.90 50.40 50.40 0.10 0.2% 50.40 4 50.50 2 11.64
2017-06-21 3010 133716 118 6744312 50.30 50.80 50.10 50.70 0.30 0.6% 50.60 2 50.70 4 11.71
2017-06-22 3010 81821 78 4150532 50.70 50.80 50.60 50.80 0.10 0.2% 50.60 3 50.80 3 11.73
2017-06-23 3010 146505 101 7390498 50.60 50.70 50.10 50.20 0.60 -1.18% 50.10 15 50.30 1 11.59
2017-06-26 3010 131559 113 6654638 50.20 50.80 50.20 50.70 0.50 1% 50.50 8 50.70 14 11.71
2017-06-27 3010 128472 103 6519429 50.70 50.80 50.60 50.80 0.10 0.2% 50.70 11 50.90 14 11.73
2017-06-28 3010 113100 90 5743965 50.80 51.00 50.50 50.70 0.10 -0.2% 50.60 1 50.70 5 11.71
2017-06-29 3010 102262 72 5192929 51.00 51.00 50.70 50.90 0.20 0.39% 50.70 7 50.90 6 11.76
2017-06-30 3010 70001 58 3544851 50.50 50.90 50.50 50.80 0.10 -0.2% 50.50 10 50.80 5 11.73
2017-07-03 3010 77702 60 3921439 50.80 50.80 50.20 50.50 0.30 -0.59% 50.30 3 50.50 3 11.66
2017-07-04 3010 98630 57 4980813 50.50 50.60 50.20 50.30 0.20 -0.4% 50.30 4 50.50 8 11.62
2017-07-05 3010 33160 37 1669093 50.40 50.50 50.20 50.50 0.20 0.4% 50.30 14 50.50 15 11.66
2017-07-06 3010 49601 50 2493527 50.30 50.40 50.20 50.30 0.20 -0.4% 50.30 9 50.40 6 11.62
2017-07-07 3010 53745 47 2695822 50.30 50.30 50.10 50.30 0.00 0% 50.20 2 50.30 8 11.62
2017-07-10 3010 115286 94 5833286 50.30 50.80 50.30 50.50 0.20 0.4% 50.40 1 50.50 5 11.66
2017-07-11 3010 88015 60 4455461 50.50 50.70 50.50 50.70 0.20 0.4% 50.60 3 50.80 22 11.71
2017-07-12 3010 44020 43 2229507 50.70 50.80 50.50 50.70 0.00 0% 50.60 2 50.70 1 11.71
2017-07-13 3010 144590 108 7375571 50.70 51.40 50.60 51.00 0.30 0.59% 50.80 21 51.00 3 11.78
2017-07-14 3010 66181 56 3364631 51.00 51.00 50.70 50.90 0.10 -0.2% 50.80 2 50.90 2 11.76
2017-07-17 3010 71600 65 3637538 50.90 51.00 50.60 50.60 0.30 -0.59% 50.60 2 50.70 1 11.69
2017-07-18 3010 125814 103 6382501 50.80 50.80 50.60 50.80 0.20 0.4% 50.70 8 50.80 1 11.73
2017-07-19 3010 162673 126 8309650 50.80 51.30 50.80 51.20 0.40 0.79% 51.00 6 51.20 9 11.82
2017-07-20 3010 135704 87 6934630 51.20 51.30 51.00 51.10 0.10 -0.2% 51.10 1 51.20 20 11.80
2017-07-21 3010 88120 78 4504431 51.10 51.30 50.80 51.10 0.00 0% 51.00 4 51.10 13 11.80
2017-07-24 3010 175090 125 8874969 51.10 51.10 50.30 50.60 0.50 -0.98% 50.40 4 50.60 17 11.69
2017-07-25 3010 91537 92 4621515 50.40 50.80 50.40 50.60 0.00 0% 50.60 1 50.70 6 11.69
2017-07-26 3010 128548 80 6504918 50.70 50.80 50.50 50.60 0.00 0% 50.50 15 50.60 9 11.69
2017-07-27 3010 141388 81 7155869 50.80 50.80 50.40 50.80 0.20 0.4% 50.70 2 50.80 8 11.73
2017-07-28 3010 125342 74 6333000 50.60 50.70 50.40 50.40 0.40 -0.79% 50.30 24 50.40 3 11.64
2017-07-31 3010 481523 73 24306905 50.30 50.60 50.30 50.50 0.10 0.2% 50.30 5 50.50 5 11.66
2017-08-01 3010 108426 74 5482152 50.60 50.80 50.40 50.80 0.30 0.59% 50.60 3 50.80 3 11.73
2017-08-02 3010 288406 206 14772184 51.00 51.40 51.00 51.20 0.40 0.79% 51.10 5 51.30 17 11.82
2017-08-03 3010 189426 130 9687937 51.20 51.30 51.00 51.10 0.10 -0.2% 51.00 9 51.20 19 11.80
2017-08-04 3010 291564 153 14957687 51.10 51.60 51.10 51.30 0.20 0.39% 51.30 9 51.40 9 11.85
2017-08-07 3010 287521 198 14826929 51.30 51.80 51.30 51.80 0.50 0.97% 51.70 2 51.80 12 11.96
2017-08-08 3010 179141 137 9270861 52.00 52.00 51.50 51.70 0.10 -0.19% 51.60 8 51.70 15 11.94
2017-08-09 3010 192219 145 9858388 51.50 51.50 51.10 51.30 0.40 -0.77% 51.20 8 51.30 16 11.85
2017-08-10 3010 255109 192 13009723 51.40 51.40 50.80 51.00 0.30 -0.58% 50.80 11 51.00 6 11.78
2017-08-11 3010 150834 107 7661181 50.80 50.90 50.60 50.80 0.20 -0.39% 50.70 7 50.80 9 10.95
2017-08-14 3010 323982 268 16533883 51.00 51.30 50.70 51.10 0.30 0.59% 51.00 4 51.10 8 11.01
2017-08-15 3010 168511 112 8633961 51.20 51.50 51.10 51.20 0.10 0.2% 51.20 4 51.30 10 11.03
2017-08-16 3010 221891 182 11404217 51.20 51.60 51.10 51.30 0.10 0.2% 51.20 1 51.30 2 11.06
2017-08-17 3010 146860 132 7551175 51.20 51.60 51.20 51.40 0.10 0.19% 51.40 7 51.50 17 11.08
2017-08-18 3010 216991 165 11160034 51.10 51.70 51.10 51.50 0.10 0.19% 51.50 12 51.60 1 11.10
2017-08-21 3010 2610543 1461 138848698 51.70 53.90 51.70 53.80 2.30 4.47% 53.80 12 53.90 42 11.59
2017-08-22 3010 808712 558 43340831 54.20 54.20 53.10 53.70 0.10 -0.19% 53.60 6 53.70 8 11.57
2017-08-23 3010 581089 420 30952104 53.60 53.90 52.70 52.90 0.80 -1.49% 52.90 1 53.00 6 11.40
2017-08-24 3010 623913 422 32849628 53.20 53.30 52.40 52.50 0.40 -0.76% 52.40 17 52.50 28 11.31
2017-08-25 3010 1047496 512 55185834 52.60 53.30 52.50 52.60 0.10 0.19% 52.60 66 52.70 4 11.34
2017-08-28 3010 683500 369 34258397 50.20 50.30 49.80 50.00 0.00 -4.94% 50.00 44 50.20 12 10.78
2017-08-29 3010 429150 310 21347927 50.00 50.00 49.50 49.90 0.10 -0.2% 49.80 2 49.90 4 10.75
2017-08-30 3010 238438 176 11895301 49.95 50.30 49.65 49.90 0.00 0% 49.75 4 49.95 3 10.75
2017-08-31 3010 662191 330 32733482 50.00 50.50 48.40 48.40 1.50 -3.01% 48.40 30 49.50 1 10.43
2017-09-01 3010 443307 325 21973500 49.20 50.30 49.20 50.10 1.70 3.51% 49.90 1 50.10 11 10.80
2017-09-04 3010 184570 124 9210989 49.90 50.10 49.65 49.85 0.25 -0.5% 49.80 1 49.90 4 10.74
2017-09-05 3010 128197 110 6380958 50.00 50.10 49.65 49.80 0.05 -0.1% 49.70 2 49.90 11 10.73
2017-09-06 3010 506588 341 24857028 49.60 49.60 48.70 49.15 0.65 -1.31% 49.10 2 49.15 6 10.59
2017-09-07 3010 186472 143 9212262 49.15 49.60 49.10 49.60 0.45 0.92% 49.60 9 49.65 12 10.69
2017-09-08 3010 175158 154 8668685 49.70 49.75 49.30 49.60 0.00 0% 49.60 1 49.65 12 10.69
2017-09-11 3010 545662 370 27493393 50.30 50.60 50.10 50.60 1.00 2.02% 50.50 1 50.60 34 10.91
2017-09-12 3010 533590 350 27183751 50.80 51.20 50.60 50.80 0.20 0.4% 50.70 5 50.80 1 10.95
2017-09-13 3010 522354 338 26850554 50.80 51.80 50.80 51.30 0.50 0.98% 51.30 10 51.40 1 11.06
2017-09-14 3010 244678 176 12541808 51.30 51.60 51.10 51.20 0.10 -0.19% 51.20 5 51.30 2 11.03
2017-09-15 3010 442976 277 22605469 51.20 51.50 50.80 51.50 0.30 0.59% 51.30 1 51.50 22 11.10
2017-09-18 3010 425280 203 21928562 51.50 51.80 51.40 51.70 0.20 0.39% 51.50 10 51.70 20 11.14
2017-09-19 3010 131589 97 6746318 51.80 51.80 51.00 51.10 0.60 -1.16% 51.00 1 51.10 9 11.01
2017-09-20 3010 206360 132 10473360 51.10 51.10 50.40 51.00 0.10 -0.2% 50.60 5 51.00 13 10.99
2017-09-21 3010 106688 71 5431216 51.00 51.10 50.60 51.00 0.00 0% 50.90 5 51.00 2 10.99
2017-09-22 3010 165987 132 8407734 51.00 51.10 50.40 50.50 0.50 -0.98% 50.50 6 50.60 2 10.88
2017-09-25 3010 319829 190 15976813 50.30 50.30 49.60 50.20 0.30 -0.59% 50.00 5 50.20 1 10.82
2017-09-26 3010 140251 101 7012623 50.00 50.30 49.90 50.00 0.20 -0.4% 49.90 15 50.00 6 10.78
2017-09-27 3010 193748 117 9690650 50.00 50.30 49.90 50.00 0.00 0% 50.00 1 50.10 8 10.78
2017-09-28 3010 72095 61 3601343 50.10 50.10 49.85 49.90 0.10 -0.2% 49.90 1 49.95 1 10.75
2017-09-29 3010 113379 89 5644031 50.10 50.10 49.60 49.85 0.05 -0.1% 49.70 13 49.90 6 10.74
2017-09-30 3010 78066 44 3909050 50.20 50.20 49.90 50.20 0.35 0.7% 50.10 1 50.20 11 10.82
2017-10-02 3010 105652 94 5315356 50.20 50.50 50.10 50.50 0.30 0.6% 50.40 1 50.50 3 10.88
2017-10-03 3010 204554 102 10373554 50.50 51.20 50.30 51.00 0.50 0.99% 51.00 1 51.10 8 10.99
2017-10-05 3010 322914 162 16556096 50.90 51.50 50.90 51.50 0.50 0.98% 51.30 56 51.50 15 11.10
2017-10-06 3010 222722 169 11471164 51.70 51.70 51.20 51.60 0.10 0.19% 51.50 28 51.60 16 11.12
2017-10-11 3010 575977 407 30022898 51.60 52.40 51.60 52.30 0.70 1.36% 52.20 3 52.40 16 11.27
2017-10-12 3010 844474 602 44756222 52.30 53.40 52.20 53.10 0.80 1.53% 53.10 2 53.20 1 11.44
2017-10-13 3010 363425 264 19276806 53.20 53.60 52.50 53.20 0.10 0.19% 53.10 1 53.40 24 11.47
2017-10-16 3010 275205 203 14603681 53.40 53.50 52.70 53.30 0.10 0.19% 53.20 1 53.40 22 11.49
2017-10-17 3010 237426 150 12551047 53.00 53.20 52.60 53.00 0.30 -0.56% 52.80 12 53.00 1 11.42
2017-10-18 3010 241209 174 12768033 53.10 53.20 52.60 53.00 0.00 0% 52.90 12 53.00 176 11.42
2017-10-19 3010 376994 201 19917683 53.00 53.00 52.60 52.70 0.30 -0.57% 52.60 40 52.70 27 11.36
2017-10-20 3010 150035 106 7865836 52.70 52.70 52.30 52.50 0.20 -0.38% 52.40 2 52.50 172 11.31
2017-10-23 3010 167327 119 8881897 53.40 53.40 52.80 53.10 0.60 1.14% 53.00 13 53.10 3 11.44
2017-10-24 3010 187526 68 9936218 53.30 53.30 52.70 52.80 0.30 -0.56% 52.80 9 52.90 1 11.38
2017-10-25 3010 262980 135 13920541 52.80 53.30 52.60 53.00 0.20 0.38% 52.80 7 53.10 1 11.42
2017-10-26 3010 272524 171 14317011 53.00 53.00 52.40 52.70 0.30 -0.57% 52.50 13 52.70 4 11.36
2017-10-27 3010 187909 118 9928237 52.70 53.10 52.50 52.50 0.20 -0.38% 52.50 3 52.60 1 11.31
2017-10-30 3010 173930 105 9130824 52.50 52.90 52.20 52.70 0.20 0.38% 52.50 1 52.70 15 11.36
2017-10-31 3010 185280 130 9815424 52.70 53.10 52.70 52.90 0.20 0.38% 52.90 7 53.00 7 11.40
2017-11-01 3010 131952 95 6989564 53.10 53.10 52.50 53.00 0.10 0.19% 52.70 3 53.00 4 11.42
2017-11-02 3010 235859 164 12529411 52.90 53.30 52.80 53.20 0.20 0.38% 53.10 13 53.20 12 11.47
2017-11-03 3010 612849 395 32779833 53.10 53.80 53.10 53.60 0.40 0.75% 53.50 10 53.60 5 11.55
2017-11-06 3010 1571163 976 86511029 54.20 55.50 54.20 54.50 0.90 1.68% 54.50 14 54.80 20 11.75
2017-11-07 3010 407650 298 22127400 54.60 54.90 53.80 54.00 0.50 -0.92% 53.80 12 54.00 3 11.64
2017-11-08 3010 450709 383 24468486 54.50 54.60 53.80 54.10 0.10 0.19% 54.10 11 54.30 1 11.66
2017-11-09 3010 1348271 859 73847968 54.90 55.50 53.60 53.80 0.30 -0.55% 53.80 8 54.00 1 11.59
2017-11-10 3010 435160 278 23549369 54.60 54.60 53.90 54.20 0.40 0.74% 54.20 3 54.30 11 11.68
2017-11-13 3010 443653 322 24199615 54.30 54.90 54.00 54.80 0.60 1.11% 54.70 1 54.80 6 11.81
2017-11-14 3010 685829 515 37780904 55.10 55.50 54.40 55.50 0.70 1.28% 55.40 22 55.50 124 10.49
2017-11-15 3010 2066397 1366 116765935 56.30 57.60 55.10 55.10 0.40 -0.72% 55.10 15 55.50 6 10.42
2017-11-16 3010 622550 443 34426930 55.10 55.80 54.50 55.80 0.70 1.27% 55.80 27 55.90 28 10.55
2017-11-17 3010 987087 553 55345517 56.00 56.80 55.50 55.50 0.30 -0.54% 55.50 6 55.80 10 10.49
2017-11-20 3010 633111 358 35212905 55.60 56.10 54.90 55.00 0.50 -0.9% 55.00 21 55.20 1 10.40
2017-11-21 3010 579678 409 32358161 55.70 56.00 55.50 56.00 1.00 1.82% 55.90 7 56.00 34 10.59
2017-11-22 3010 1009503 678 57028367 56.20 57.00 56.00 56.10 0.10 0.18% 56.10 11 56.20 6 10.60
2017-11-23 3010 1188793 622 67657422 56.40 57.50 56.30 56.40 0.30 0.53% 56.40 26 56.50 1 10.66
2017-11-24 3010 804605 290 45390521 56.60 56.80 56.30 56.30 0.10 -0.18% 56.30 28 56.50 1 10.64
2017-11-27 3010 526360 332 29566627 56.50 56.70 55.80 56.40 0.10 0.18% 56.10 133 56.50 33 10.66
2017-11-28 3010 414500 291 23344946 56.40 56.70 56.10 56.50 0.10 0.18% 56.40 6 56.50 14 10.68
2017-11-29 3010 619049 366 35261198 56.80 57.30 56.50 57.20 0.70 1.24% 57.10 41 57.20 33 10.81
2017-11-30 3010 1518821 802 87643497 57.10 58.60 57.10 57.20 0.00 0% 57.20 20 57.30 14 10.81
2017-12-01 3010 660021 480 37752496 57.40 57.70 56.60 57.20 0.00 0% 57.10 10 57.20 161 10.81
2017-12-04 3010 1336451 671 74990356 57.00 57.30 55.80 55.80 1.40 -2.45% 55.80 2 55.90 5 10.55
2017-12-05 3010 1748350 959 95273900 55.50 55.50 53.80 53.90 1.90 -3.41% 53.80 12 53.90 1 10.19
2017-12-06 3010 750796 392 40347684 53.90 54.20 53.30 54.00 0.10 0.19% 53.80 12 54.00 32 10.21
2017-12-07 3010 570160 314 30826374 54.40 54.70 53.50 53.60 0.40 -0.74% 53.50 37 53.60 73 10.13
2017-12-08 3010 931154 385 49560930 54.00 54.10 52.70 54.10 0.50 0.93% 54.00 5 54.10 9 10.23
2017-12-11 3010 309030 217 16966150 54.90 55.10 54.70 55.00 0.90 1.66% 54.90 13 55.00 21 10.40
2017-12-12 3010 199381 170 10954116 55.00 55.10 54.70 54.90 0.10 -0.18% 54.90 1 55.00 6 10.38
2017-12-13 3010 442477 331 24543772 54.90 55.80 54.90 55.50 0.60 1.09% 55.50 2 55.60 4 10.49
2017-12-14 3010 683246 413 38279599 55.80 56.50 55.60 56.10 0.60 1.08% 56.10 6 56.20 17 10.60
2017-12-15 3010 857392 637 48696676 56.40 57.30 55.80 57.10 1.00 1.78% 57.00 10 57.10 5 10.79
2017-12-18 3010 260302 219 14854848 57.40 57.50 56.70 56.80 0.30 -0.53% 56.80 19 56.90 12 10.74
2017-12-19 3010 289586 211 16269816 56.80 56.80 55.80 56.00 0.80 -1.41% 55.90 7 56.10 4 10.59
2017-12-20 3010 319501 289 17998904 56.00 56.60 55.60 56.20 0.20 0.36% 56.20 4 56.50 17 10.62
2017-12-21 3010 123256 81 6935692 56.10 56.40 56.10 56.10 0.10 -0.18% 56.10 10 56.30 2 10.60
2017-12-22 3010 323453 209 17978525 56.10 56.10 55.40 55.70 0.40 -0.71% 55.70 5 55.80 4 10.53
2017-12-25 3010 174118 123 9648847 55.30 55.80 55.20 55.20 0.50 -0.9% 55.20 52 55.60 1 10.43
2017-12-26 3010 193241 150 10624902 55.30 55.40 54.70 54.90 0.30 -0.54% 54.90 1 55.10 2 10.38
2017-12-27 3010 132740 130 7315273 54.90 55.30 54.90 55.30 0.40 0.73% 55.20 2 55.30 3 10.45
2017-12-28 3010 134398 109 7441507 55.00 55.60 55.00 55.30 0.00 0% 55.30 11 55.60 17 10.45
2017-12-29 3010 139209 124 7736662 55.40 55.80 55.30 55.80 0.50 0.9% 55.50 15 55.80 9 10.55