聯詠(3034)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　　107.00
0
0%		107.50
0.5
0.47%		109.00
1.5
1.4%		110.00
1
0.92%		 　107.00
-3
-2.73%		110.00
3
2.8%		110.00
0
0%		111.50
1.5
1.36%		112.50
1
0.9%		 　112.00
-0.5
-0.44%		111.00
-1
-0.89%		111.00
0
0%		108.50
-2.5
-2.25%		108.50
0
0%		 　111.00
2.5
2.3%		110.50
-0.5
-0.45%		 109.88
2 月　110.00
-0.5
-0.45%		111.00
1
0.91%		 　115.00
4
3.6%		115.50
0.5
0.43%		118.50
3
2.6%		118.00
-0.5
-0.42%		115.00
-3
-2.54%		 　118.00
3
2.61%		119.00
1
0.85%		119.50
0.5
0.42%		116.50
-3
-2.51%		117.00
0.5
0.43%		117.50
0.5
0.43%		 116.50
-1
-0.85%		117.50
1
0.86%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		115.00
-2.5
-2.13%		 116.55
3 月117.00
2
1.74%		115.00
-2
-1.71%		115.00
0
0%		 　116.00
1
0.87%		116.50
0.5
0.43%		116.50
0
0%		115.50
-1
-0.86%		114.00
-1.5
-1.3%		 　112.00
-2
-1.75%		114.50
2.5
2.23%		114.50
0
0%		115.00
0.5
0.44%		116.00
1
0.87%		 　117.00
1
0.86%		118.00
1
0.85%		117.00
-1
-0.85%		118.50
1.5
1.28%		117.00
-1.5
-1.27%		 　117.50
0.5
0.43%		116.50
-1
-0.85%		117.50
1
0.86%		117.50
0
0%		117.50
0
0%		116.07
4 月 　　　116.00
-1.5
-1.28%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		 　116.50
-0.5
-0.43%		116.50
0
0%		114.50
-2
-1.72%		115.50
1
0.87%		113.50
-2
-1.73%		 　114.50
1
0.88%		114.00
-0.5
-0.44%		111.50
-2.5
-2.19%		111.50
0
0%		113.00
1.5
1.35%		 　111.00
-2
-1.77%		114.50
3.5
3.15%		116.00
1.5
1.31%		115.00
-1
-0.86%		116.00
1
0.87%		 114.84
5 月　117.00
1
0.86%		116.50
-0.5
-0.43%		118.50
2
1.72%		121.50
3
2.53%		 　125.50
4
3.29%		123.50
-2
-1.59%		120.00
-3.5
-2.83%		119.00
-1
-0.83%		119.00
0
0%		 　120.00
1
0.84%		119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		119.00
0
0%		118.50
-0.5
-0.42%		 　120.50
2
1.69%		120.50
0
0%		118.50
-2
-1.66%		120.00
1.5
1.27%		118.50
-1.5
-1.25%		 119.50
1
0.84%		119.93
6 月119.00
-0.5
-0.42%		120.50
1.5
1.26%		121.00
0.5
0.41%		 　122.00
1
0.83%		123.00
1
0.82%		123.50
0.5
0.41%		124.50
1
0.81%		 　123.00
-1.5
-1.2%		123.00
0
0%		120.00
-3
-2.44%		120.00
0
0%		120.50
0.5
0.42%		 　123.00
2.5
2.07%		122.50
-0.5
-0.41%		123.00
0.5
0.41%		124.00
1
0.81%		123.50
-0.5
-0.4%		 　124.50
1
0.81%		124.50
0
0%		125.50
1
0.8%		125.00
-0.5
-0.4%		123.00
-2
-1.6%		 122.8
7 月　　124.50
1.5
1.22%		123.50
-1
-0.8%		124.50
1
0.81%		124.50
0
0%		122.50
-2
-1.61%		 　123.00
0.5
0.41%		117.00
-6
-4.88%		118.00
1
0.85%		120.00
2
1.69%		120.50
0.5
0.42%		 　119.00
-1.5
-1.24%		120.50
1.5
1.26%		120.00
-0.5
-0.41%		120.50
0.5
0.42%		119.00
-1.5
-1.24%		 　123.00
4
3.36%		121.50
-1.5
-1.22%		121.50
0
0%		117.50
-4
-3.29%		113.00
-4.5
-3.83%		 115.00
2
1.77%		120.13
8 月114.50
-0.5
-0.43%		113.50
-1
-0.87%		113.50
0
0%		114.50
1
0.88%		 　113.50
-1
-0.87%		111.50
-2
-1.76%		110.50
-1
-0.9%		110.00
-0.5
-0.45%		110.00
0
0%		 　110.00
0
0%		110.00
0
0%		111.00
1
0.91%		111.50
0.5
0.45%		112.00
0.5
0.45%		 　110.00
-2
-1.79%		111.00
1
0.91%		110.00
-1
-0.9%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		 　111.00
1
0.91%		110.00
-1
-0.9%		112.50
2.5
2.27%		117.50
5
4.44%		111.59
9 月115.00
-2.5
-2.13%		 　115.50
0.5
0.43%		115.50
0
0%		115.50
0
0%		115.00
-0.5
-0.43%		117.00
2
1.74%		 　116.00
-1
-0.85%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		117.00
1
0.86%		117.00
0
0%		 　117.00
0
0%		116.00
-1
-0.85%		114.00
-2
-1.72%		115.50
1.5
1.32%		113.00
-2.5
-2.16%		 　111.50
-1.5
-1.33%		111.50
0
0%		112.00
0.5
0.45%		112.00
0
0%		114.00
2
1.79%		114.50
0.5
0.44%		 114.87
10 月　114.50
0
0%		114.00
-0.5
-0.44%		 114.50
0.5
0.44%		113.50
-1
-0.87%		 　　　114.00
0.5
0.44%		114.00
0
0%		114.50
0.5
0.44%		 　115.00
0.5
0.44%		114.00
-1
-0.87%		114.00
0
0%		114.00
0
0%		115.00
1
0.88%		 　115.00
0
0%		115.00
0
0%		115.50
0.5
0.43%		113.00
-2.5
-2.16%		113.50
0.5
0.44%		 　111.50
-2
-1.76%		111.50
0
0%		114
11 月114.00
2.5
2.24%		114.50
0.5
0.44%		114.50
0
0%		 　112.50
-2
-1.75%		113.00
0.5
0.44%		116.00
3
2.65%		117.00
1
0.86%		118.50
1.5
1.28%		 　116.00
-2.5
-2.11%		117.50
1.5
1.29%		116.50
-1
-0.85%		117.00
0.5
0.43%		115.50
-1.5
-1.28%		 　116.00
0.5
0.43%		117.00
1
0.86%		118.00
1
0.85%		118.00
0
0%		117.50
-0.5
-0.42%		 　118.00
0.5
0.43%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		114.50
-3.5
-2.97%		 116.22
12 月117.50
3
2.62%		 　116.00
-1.5
-1.28%		115.00
-1
-0.86%		112.50
-2.5
-2.17%		112.00
-0.5
-0.44%		113.00
1
0.89%		 　114.50
1.5
1.33%		114.00
-0.5
-0.44%		112.50
-1.5
-1.32%		115.50
3
2.67%		112.00
-3.5
-3.03%		 　113.00
1
0.89%		113.50
0.5
0.44%		113.50
0
0%		112.50
-1
-0.88%		113.50
1
0.89%		 　114.00
0.5
0.44%		113.00
-1
-0.88%		113.00
0
0%		115.00
2
1.77%		113.50
-1.5
-1.3%		　　113.86

說明:最高漲幅:4.44%最低跌幅:-4.88% 最高價:125.50最低價:107.00平均價:115.94,灰色底表示週末,漲155天(211)元,跌117天(-169.5)元,平盤44天
4%=3,3%=14,2%=25,1%=67,0%=90,-0%=1,-1%=1,-2%=8,-3%=29,-4%=36,-5%=42,

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 3034 848467 622 90511469 106.50 107.00 106.00 107.00 0.50 0% 106.50 96 107.00 103 12.37
2017-01-04 3034 1427453 941 152936185 107.50 107.50 106.00 107.50 0.50 0.47% 107.00 58 107.50 123 12.43
2017-01-05 3034 2357047 1328 255571173 108.00 109.00 107.50 109.00 1.50 1.4% 109.00 16 109.50 244 12.60
2017-01-06 3034 3196902 1902 352596270 109.50 111.50 109.50 110.00 1.00 0.92% 109.50 194 110.00 71 12.72
2017-01-09 3034 1770983 1364 191602164 110.00 110.00 107.00 107.00 3.00 -2.73% 107.00 235 107.50 10 12.37
2017-01-10 3034 1362700 1054 148211000 107.50 110.00 107.00 110.00 3.00 2.8% 109.50 7 110.00 152 12.72
2017-01-11 3034 1289648 876 141319280 110.00 110.50 108.50 110.00 0.00 0% 109.50 83 110.00 77 12.72
2017-01-12 3034 2132728 1543 236770036 110.50 111.50 110.00 111.50 1.50 1.36% 111.00 105 111.50 105 12.89
2017-01-13 3034 1761193 1394 196741695 111.50 112.50 110.50 112.50 1.00 0.9% 112.00 134 112.50 9 13.01
2017-01-16 3034 1546517 1027 172820404 112.00 112.50 111.00 112.00 0.50 -0.44% 111.50 45 112.00 29 12.95
2017-01-17 3034 1231374 854 137077762 112.00 112.50 110.50 111.00 1.00 -0.89% 110.50 91 111.00 64 12.83
2017-01-18 3034 1835800 978 203949300 110.50 112.00 110.50 111.00 0.00 0% 111.00 21 111.50 36 12.83
2017-01-19 3034 3413748 1799 375258650 112.00 112.00 108.00 108.50 2.50 -2.25% 108.50 133 109.00 103 12.54
2017-01-20 3034 1202332 769 130849188 109.00 109.50 108.50 108.50 0.00 0% 108.00 244 108.50 45 12.54
2017-01-23 3034 1649437 1086 182373570 109.50 111.00 109.50 111.00 2.50 2.3% 110.50 9 111.00 118 12.83
2017-01-24 3034 1217080 877 134754800 110.50 111.50 110.50 110.50 0.50 -0.45% 110.00 247 110.50 18 12.77
2017-02-02 3034 2660480 1890 292859300 112.00 112.00 109.00 110.00 0.50 -0.45% 109.50 97 110.00 358 12.72
2017-02-03 3034 1975200 1259 217850200 110.50 111.00 109.00 111.00 1.00 0.91% 110.50 4 111.00 37 12.83
2017-02-06 3034 4649153 2900 529407095 111.00 115.50 110.50 115.00 4.00 3.6% 115.00 10 115.50 137 13.29
2017-02-07 3034 3342126 2127 385796990 115.00 116.50 114.00 115.50 0.50 0.43% 115.50 46 116.00 103 13.35
2017-02-08 3034 5924002 3030 698039796 117.50 120.00 116.50 118.50 3.00 2.6% 118.00 17 118.50 322 13.70
2017-02-09 3034 4070575 2143 479022520 119.00 119.00 116.50 118.00 0.50 -0.42% 118.00 124 118.50 49 13.64
2017-02-10 3034 4282435 1682 497209037 118.50 119.00 115.00 115.00 3.00 -2.54% 115.00 196 115.50 88 13.29
2017-02-13 3034 1680469 1241 196937573 115.00 118.50 115.00 118.00 3.00 2.61% 117.50 57 118.00 175 13.64
2017-02-14 3034 2661530 1511 315306580 118.50 119.50 117.50 119.00 1.00 0.85% 118.50 16 119.00 219 13.76
2017-02-15 3034 2234696 1746 266101824 119.00 120.00 117.50 119.50 0.50 0.42% 119.00 67 119.50 21 13.82
2017-02-16 3034 2682555 1691 313616435 119.00 119.50 116.00 116.50 3.00 -2.51% 116.50 146 117.00 26 13.47
2017-02-17 3034 2279213 1433 268315921 117.50 119.00 116.50 117.00 0.50 0.43% 117.00 250 118.00 68 13.53
2017-02-18 3034 194958 188 22941554 117.50 118.50 117.00 117.50 0.50 0.43% 117.50 3 118.00 55 13.58
2017-02-20 3034 1397508 1020 163667428 117.50 118.50 116.50 116.50 1.00 -0.85% 116.50 153 117.00 170 13.47
2017-02-21 3034 1896754 1204 222166218 118.00 118.00 116.00 117.50 1.00 0.86% 117.00 164 117.50 23 13.58
2017-02-22 3034 1316416 902 154892088 118.50 118.50 116.50 118.00 0.50 0.43% 117.50 169 118.00 396 13.64
2017-02-23 3034 2284621 1515 267092157 118.00 118.00 116.00 117.50 0.50 -0.42% 117.00 4 117.50 540 13.58
2017-02-24 3034 2969526 1778 343465990 116.50 117.50 115.00 115.00 2.50 -2.13% 115.00 227 115.50 2 13.29
2017-03-01 3034 2031424 1503 237019608 115.00 117.50 114.50 117.00 2.00 1.74% 116.50 148 117.00 195 13.53
2017-03-02 3034 2830398 1542 326280570 117.00 117.50 114.00 115.00 2.00 -1.71% 115.00 65 115.50 4 13.29
2017-03-03 3034 886531 733 101815065 115.00 115.50 114.00 115.00 0.00 0% 115.00 2 115.50 164 13.29
2017-03-06 3034 816471 582 94320665 114.50 116.00 114.00 116.00 1.00 0.87% 115.50 93 116.00 41 13.41
2017-03-07 3034 1448713 1075 168609708 116.00 117.00 115.50 116.50 0.50 0.43% 116.00 132 116.50 3 13.47
2017-03-08 3034 1728017 1075 200621972 117.00 117.50 115.50 116.50 0.00 0% 116.00 134 116.50 263 13.47
2017-03-09 3034 1447558 1217 166605170 116.50 117.00 114.50 115.50 1.00 -0.86% 115.00 45 115.50 84 13.35
2017-03-10 3034 1032271 771 117686782 115.50 115.50 113.50 114.00 1.50 -1.3% 113.50 297 114.00 32 13.18
2017-03-13 3034 2882175 2143 325745318 114.50 115.00 112.00 112.00 2.00 -1.75% 112.00 403 112.50 5 12.95
2017-03-14 3034 2771824 2060 316330809 113.00 115.00 113.00 114.50 2.50 2.23% 114.50 2 115.00 272 13.24
2017-03-15 3034 1264193 964 144311502 115.00 115.00 113.50 114.50 0.00 0% 114.00 4 114.50 314 13.24
2017-03-16 3034 1014914 853 116681989 115.00 115.50 114.50 115.00 0.50 0.44% 115.00 87 115.50 367 13.29
2017-03-17 3034 2512253 864 290804878 115.50 116.00 115.00 116.00 1.00 0.87% 115.50 155 116.00 71 13.41
2017-03-20 3034 1077213 907 125933233 116.50 117.50 116.00 117.00 1.00 0.86% 116.50 103 117.50 330 13.53
2017-03-21 3034 2077383 1699 244463933 118.00 118.00 117.00 118.00 1.00 0.85% 117.50 50 118.00 275 13.64
2017-03-22 3034 1341813 883 156906621 116.50 118.00 116.50 117.00 1.00 -0.85% 117.00 16 117.50 226 13.53
2017-03-23 3034 1941573 1372 228852614 117.50 118.50 117.00 118.50 1.50 1.28% 118.00 21 118.50 74 13.70
2017-03-24 3034 1372472 915 160221724 118.50 118.50 116.00 117.00 1.50 -1.27% 116.50 123 117.00 321 14.23
2017-03-27 3034 924622 691 108592274 117.00 118.00 116.50 117.50 0.50 0.43% 117.00 200 117.50 58 14.29
2017-03-28 3034 1719879 1149 200701464 118.00 118.00 116.00 116.50 1.00 -0.85% 116.50 38 117.00 49 14.17
2017-03-29 3034 1108139 865 129873792 117.00 117.50 116.50 117.50 1.00 0.86% 117.00 93 117.50 68 14.29
2017-03-30 3034 1065605 882 125219785 118.00 118.00 116.50 117.50 0.00 0% 117.00 66 117.50 75 14.29
2017-03-31 3034 1121407 743 132077257 118.50 118.50 117.00 117.50 0.00 0% 117.00 156 117.50 15 14.29
2017-04-05 3034 3417756 1659 398370312 117.00 118.00 115.00 116.00 1.50 -1.28% 115.50 95 116.00 8 14.11
2017-04-06 3034 1397884 796 161777044 116.00 117.00 115.00 115.50 0.50 -0.43% 115.50 44 116.00 142 14.05
2017-04-07 3034 710758 501 82546686 115.50 117.00 115.00 117.00 1.50 1.3% 116.00 73 117.00 123 14.23
2017-04-10 3034 529551 416 61689153 117.00 117.00 116.00 116.50 0.50 -0.43% 116.00 134 116.50 11 14.17
2017-04-11 3034 642111 490 74579876 116.00 117.00 115.50 116.50 0.00 0% 115.50 103 116.50 22 14.17
2017-04-12 3034 1260273 793 144467735 115.50 116.00 114.00 114.50 2.00 -1.72% 114.00 133 114.50 27 13.93
2017-04-13 3034 625855 399 72138740 114.00 116.00 114.00 115.50 1.00 0.87% 115.00 70 116.00 151 14.05
2017-04-14 3034 443526 342 50609464 114.50 115.50 113.50 113.50 2.00 -1.73% 113.50 102 114.00 26 13.81
2017-04-17 3034 396670 297 45122207 113.00 114.50 113.00 114.50 1.00 0.88% 114.00 55 114.50 107 13.93
2017-04-18 3034 495460 408 56646900 114.00 115.00 114.00 114.00 0.50 -0.44% 114.00 50 114.50 8 13.87
2017-04-19 3034 1614986 1239 181166932 112.50 113.00 111.50 111.50 2.50 -2.19% 111.50 59 112.00 11 13.56
2017-04-20 3034 1196943 911 133660616 112.50 112.50 111.00 111.50 0.00 0% 111.50 83 112.00 80 13.56
2017-04-21 3034 1367826 810 154199838 112.50 113.50 112.00 113.00 1.50 1.35% 113.00 2 113.50 131 13.75
2017-04-24 3034 1359605 1049 151554260 114.00 114.00 110.50 111.00 2.00 -1.77% 111.00 3 111.50 39 13.50
2017-04-25 3034 1609813 1250 182288081 112.50 114.50 111.50 114.50 3.50 3.15% 114.00 4 114.50 50 13.93
2017-04-26 3034 2505378 1158 288333794 114.50 116.00 114.00 116.00 1.50 1.31% 115.50 3 116.00 232 14.11
2017-04-27 3034 1294704 730 147864994 114.50 115.00 113.50 115.00 1.00 -0.86% 114.50 13 115.00 131 13.99
2017-04-28 3034 1559362 722 179703193 115.00 116.00 114.50 116.00 1.00 0.87% 115.00 34 116.00 313 14.11
2017-05-02 3034 1704517 1221 198080489 116.00 117.00 115.00 117.00 1.00 0.86% 116.50 1 117.00 268 14.23
2017-05-03 3034 652550 520 76121573 116.50 117.00 116.00 116.50 0.50 -0.43% 116.50 26 117.00 215 14.17
2017-05-04 3034 3605542 2186 428165218 117.50 121.00 117.00 118.50 2.00 1.72% 118.50 20 119.00 78 14.42
2017-05-05 3034 4623868 2640 555961528 120.50 122.00 119.00 121.50 3.00 2.53% 121.00 24 121.50 4 14.78
2017-05-08 3034 12758530 6377 1609833550 124.00 129.00 123.00 125.50 4.00 3.29% 125.50 97 126.00 159 15.27
2017-05-09 3034 5598064 3246 693592872 127.00 127.00 122.00 123.50 2.00 -1.59% 123.50 44 124.00 154 15.96
2017-05-10 3034 4748449 3164 573433099 125.00 125.00 119.00 120.00 3.50 -2.83% 119.50 157 120.00 47 15.50
2017-05-11 3034 5857823 2997 693299437 120.00 120.00 117.00 119.00 1.00 -0.83% 119.00 4 119.50 205 15.37
2017-05-12 3034 2075038 1420 247438522 120.50 121.00 118.00 119.00 0.00 0% 118.50 178 119.00 3 15.37
2017-05-15 3034 2271240 1403 272052800 119.00 120.50 118.50 120.00 1.00 0.84% 119.50 116 120.00 347 15.50
2017-05-16 3034 2733929 1885 326885014 120.00 120.50 119.00 119.50 0.50 -0.42% 119.50 17 120.00 17 15.44
2017-05-17 3034 2889343 1895 342324317 119.00 119.50 117.50 119.00 0.50 -0.42% 119.00 155 119.50 101 15.37
2017-05-18 3034 1865273 1305 221598487 118.00 119.50 118.00 119.00 0.00 0% 119.00 2 119.50 35 15.37
2017-05-19 3034 1133178 842 134428682 118.50 119.50 118.00 118.50 0.50 -0.42% 118.50 72 119.00 169 15.31
2017-05-22 3034 2883529 1772 348084737 119.50 122.00 119.00 120.50 2.00 1.69% 120.50 52 121.00 72 15.57
2017-05-23 3034 2506791 1740 304308310 122.50 123.00 120.00 120.50 0.00 0% 120.50 229 121.00 238 15.57
2017-05-24 3034 2980363 2176 354103509 120.00 120.00 118.00 118.50 2.00 -1.66% 118.00 418 118.50 54 15.31
2017-05-25 3034 2764383 1466 330635077 119.00 120.50 118.50 120.00 1.50 1.27% 120.00 24 120.50 51 15.50
2017-05-26 3034 1770339 1115 210685164 120.00 120.50 118.50 118.50 1.50 -1.25% 118.50 112 119.00 63 15.31
2017-05-31 3034 2829816 1656 336404604 119.50 119.50 118.00 119.50 1.00 0.84% 119.00 53 119.50 237 15.44
2017-06-01 3034 1598743 1048 190552917 119.50 120.00 118.50 119.00 0.50 -0.42% 119.00 195 119.50 35 15.37
2017-06-02 3034 1819534 1367 218658341 120.00 121.00 119.50 120.50 1.50 1.26% 120.00 257 120.50 97 15.57
2017-06-03 3034 633759 436 76537452 120.50 121.50 120.00 121.00 0.50 0.41% 120.50 20 121.00 47 15.63
2017-06-06 3034 1450588 1054 177346236 122.00 123.00 121.50 122.00 0.00 0.83% 121.50 223 122.00 15 15.76
2017-06-07 3034 4220836 2524 520474328 124.00 126.00 122.00 123.00 1.00 0.82% 123.00 132 123.50 149 15.89
2017-06-08 3034 2405206 1558 297925640 123.50 125.00 123.00 123.50 0.50 0.41% 123.50 67 124.00 64 15.96
2017-06-09 3034 2750797 1864 342554828 124.00 125.00 123.50 124.50 1.00 0.81% 124.00 218 124.50 21 16.09
2017-06-12 3034 1383418 1007 170186414 123.00 124.00 122.00 123.00 1.50 -1.2% 123.00 17 123.50 93 15.89
2017-06-13 3034 1557435 1081 190175783 123.50 124.00 121.00 123.00 0.00 0% 122.50 26 123.00 150 15.89
2017-06-14 3034 2509841 1594 302384420 123.00 123.00 119.50 120.00 3.00 -2.44% 120.00 19 120.50 33 15.50
2017-06-15 3034 1497944 1176 179713780 119.50 121.00 119.50 120.00 0.00 0% 119.50 100 120.00 37 15.50
2017-06-16 3034 2375456 1484 287048220 119.50 122.00 119.50 120.50 0.50 0.42% 120.50 95 121.00 39 15.57
2017-06-19 3034 2039713 1271 249078199 120.50 123.00 120.50 123.00 2.50 2.07% 122.50 13 123.00 131 15.89
2017-06-20 3034 2215521 1122 271477975 122.50 123.00 122.00 122.50 0.50 -0.41% 122.00 95 122.50 6 15.83
2017-06-21 3034 2621212 1516 322551076 121.50 124.00 121.50 123.00 0.50 0.41% 123.00 117 123.50 45 15.89
2017-06-22 3034 2009028 1027 248587972 123.50 125.00 123.00 124.00 1.00 0.81% 123.50 19 124.00 80 16.02
2017-06-23 3034 674165 488 83272295 124.00 124.00 123.00 123.50 0.50 -0.4% 123.00 403 123.50 51 15.96
2017-06-26 3034 1520040 1127 188602460 124.00 124.50 123.50 124.50 1.00 0.81% 124.00 91 124.50 67 16.09
2017-06-27 3034 1170885 859 145590563 124.50 125.00 124.00 124.50 0.00 0% 124.00 186 124.50 54 16.09
2017-06-28 3034 1837517 1170 228995857 123.50 125.50 123.50 125.50 1.00 0.8% 125.00 26 125.50 57 16.21
2017-06-29 3034 2633929 1317 332148086 126.00 127.50 125.00 125.00 0.50 -0.4% 125.00 87 125.50 159 16.15
2017-06-30 3034 1221734 884 150693635 124.50 124.50 123.00 123.00 2.00 -1.6% 123.00 97 123.50 36 15.89
2017-07-03 3034 994556 687 123332944 123.50 124.50 123.00 124.50 1.50 1.22% 124.00 87 124.50 35 16.09
2017-07-04 3034 1893177 1442 234478856 124.50 124.50 123.00 123.50 1.00 -0.8% 123.00 258 123.50 70 15.96
2017-07-05 3034 1269048 960 156372452 123.50 124.50 122.00 124.50 1.00 0.81% 124.00 4 124.50 172 16.09
2017-07-06 3034 2638006 882 327409310 124.50 125.00 123.50 124.50 0.00 0% 124.00 151 124.50 76 16.09
2017-07-07 3034 1831490 1212 225327017 123.50 124.00 122.50 122.50 2.00 -1.61% 122.50 67 123.00 28 15.83
2017-07-10 3034 3434274 1637 422480332 123.00 123.50 122.50 123.00 0.50 0.41% 123.00 34 123.50 306 15.89
2017-07-11 3034 3077361 1604 360032098 117.00 117.50 116.50 117.00 0.00 -4.88% 117.00 152 117.50 102 15.12
2017-07-12 3034 1903914 1393 223991386 118.00 118.00 117.00 118.00 1.00 0.85% 117.50 46 118.00 90 15.25
2017-07-13 3034 2311621 1698 277417325 118.50 121.00 118.50 120.00 2.00 1.69% 120.00 31 120.50 72 15.50
2017-07-14 3034 669259 451 80366080 120.00 121.00 119.00 120.50 0.50 0.42% 120.00 22 120.50 35 15.57
2017-07-17 3034 1194357 875 142683483 120.50 121.00 118.00 119.00 1.50 -1.24% 118.50 55 119.00 26 15.37
2017-07-18 3034 1127158 882 135328960 119.00 120.50 119.00 120.50 1.50 1.26% 120.00 72 120.50 12 15.57
2017-07-19 3034 1297907 950 155363840 120.00 121.00 119.00 120.00 0.50 -0.41% 119.50 28 120.00 102 15.50
2017-07-20 3034 2705284 1588 326870716 120.00 123.00 120.00 120.50 0.50 0.42% 120.50 8 121.00 183 15.57
2017-07-21 3034 1390235 904 165569465 120.00 120.50 118.50 119.00 1.50 -1.24% 119.00 57 119.50 148 15.37
2017-07-24 3034 2525285 1534 305921055 119.00 123.00 119.00 123.00 4.00 3.36% 122.50 11 123.00 293 15.89
2017-07-25 3034 703512 540 85511964 122.00 123.00 121.00 121.50 1.50 -1.22% 121.50 15 122.00 148 15.70
2017-07-26 3034 1652342 776 200864882 122.00 122.50 121.00 121.50 0.00 0% 121.50 100 122.00 194 15.70
2017-07-27 3034 4280751 2688 508821618 121.50 121.50 117.50 117.50 4.00 -3.29% 117.50 203 118.00 24 15.18
2017-07-28 3034 5209431 3438 595466203 116.50 117.00 112.00 113.00 4.50 -3.83% 113.00 291 113.50 52 14.60
2017-07-31 3034 2033113 1245 231410495 112.50 115.00 112.00 115.00 2.00 1.77% 114.50 7 115.00 123 14.86
2017-08-01 3034 2605360 1635 296267077 115.00 115.50 113.00 114.50 0.50 -0.43% 114.00 10 114.50 329 15.03
2017-08-02 3034 4270360 2204 486637540 115.50 115.50 113.00 113.50 1.00 -0.87% 113.50 141 114.00 55 14.90
2017-08-03 3034 3532324 1438 400923436 113.00 114.50 112.50 113.50 0.00 0% 113.50 260 114.00 79 14.90
2017-08-04 3034 1830120 1241 209599800 114.00 115.00 113.50 114.50 1.00 0.88% 114.50 78 115.00 48 15.03
2017-08-07 3034 2842570 1713 323197980 115.50 115.50 113.00 113.50 1.00 -0.87% 113.50 29 114.00 224 14.90
2017-08-08 3034 4054657 2581 454279407 114.00 114.00 110.50 111.50 2.00 -1.76% 111.00 490 111.50 39 14.63
2017-08-09 3034 2266243 1448 250598473 111.00 111.50 110.00 110.50 1.00 -0.9% 110.50 116 111.00 157 14.50
2017-08-10 3034 1857649 1310 203976359 111.00 111.00 109.00 110.00 0.50 -0.45% 109.50 136 110.00 146 14.44
2017-08-11 3034 1137856 743 125022083 109.50 110.50 109.00 110.00 0.00 0% 110.00 53 110.50 122 14.44
2017-08-14 3034 1028737 744 113419936 110.00 111.00 109.50 110.00 0.00 0% 109.50 161 110.00 29 14.44
2017-08-15 3034 1499073 1064 165096603 111.00 111.50 109.00 110.00 0.00 0% 109.50 150 110.00 159 14.44
2017-08-16 3034 1586108 986 175045488 109.50 111.50 109.50 111.00 1.00 0.91% 110.50 3 111.00 199 14.57
2017-08-17 3034 1387226 993 154651586 111.00 112.50 110.00 111.50 0.50 0.45% 111.50 114 112.00 90 14.63
2017-08-18 3034 1052171 759 116940652 111.00 112.00 110.00 112.00 0.50 0.45% 111.50 2 112.00 182 14.70
2017-08-21 3034 1035749 885 114202139 112.00 112.00 110.00 110.00 2.00 -1.79% 110.00 40 110.50 154 14.44
2017-08-22 3034 777466 598 86131726 110.00 111.50 110.00 111.00 1.00 0.91% 110.50 161 111.00 2 14.57
2017-08-23 3034 1134854 810 125337294 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 15 110.50 90 14.44
2017-08-24 3034 923227 629 101938076 111.00 111.00 110.00 110.50 0.50 0.45% 110.00 191 110.50 46 14.50
2017-08-25 3034 1322020 928 145589706 111.00 111.00 109.50 110.00 0.50 -0.45% 110.00 190 110.50 67 14.44
2017-08-28 3034 1129254 745 124698694 110.00 111.00 110.00 111.00 1.00 0.91% 110.50 9 111.00 258 14.57
2017-08-29 3034 1046597 803 115143267 111.00 111.00 109.50 110.00 1.00 -0.9% 109.50 489 110.00 9 14.44
2017-08-30 3034 3993079 2496 450043427 111.00 113.50 111.00 112.50 2.50 2.27% 112.50 276 113.00 195 14.76
2017-08-31 3034 5244773 2901 603409941 113.00 117.50 113.00 117.50 5.00 4.44% 117.00 38 117.50 136 15.42
2017-09-01 3034 2416723 1622 278946145 117.00 117.00 114.50 115.00 2.50 -2.13% 114.50 168 115.00 14 15.09
2017-09-04 3034 1632049 929 188131684 114.50 116.50 114.00 115.50 0.50 0.43% 115.50 25 116.00 246 15.16
2017-09-05 3034 1257325 688 144853200 116.00 116.00 115.00 115.50 0.00 0% 115.00 100 116.00 230 15.16
2017-09-06 3034 1961097 1170 225266195 115.00 116.00 114.00 115.50 0.00 0% 115.50 178 116.00 175 15.16
2017-09-07 3034 2187202 1282 253211730 115.50 117.00 115.00 115.00 0.50 -0.43% 115.00 265 115.50 25 15.09
2017-09-08 3034 2382381 1759 276455577 115.00 117.00 115.00 117.00 2.00 1.74% 116.50 27 117.00 400 15.35
2017-09-11 3034 1384408 1148 161030828 117.00 117.50 116.00 116.00 1.00 -0.85% 116.00 126 116.50 219 15.22
2017-09-12 3034 1542285 1126 179415697 117.00 117.50 115.50 116.50 0.50 0.43% 116.00 191 116.50 32 15.29
2017-09-13 3034 1680595 1377 195799812 116.50 117.00 115.50 116.00 0.50 -0.43% 116.00 122 116.50 29 15.22
2017-09-14 3034 1708114 1112 199857838 116.50 117.50 116.00 117.00 1.00 0.86% 116.50 117 117.00 39 15.35
2017-09-15 3034 2218036 1230 260491726 116.50 119.00 116.50 117.00 0.00 0% 117.00 130 117.50 63 15.35
2017-09-18 3034 1111895 856 129480215 117.00 117.50 116.00 117.00 0.00 0% 116.50 54 117.00 412 15.35
2017-09-19 3034 2204750 1488 258849500 117.50 118.50 116.00 116.00 1.00 -0.85% 116.00 82 116.50 62 15.22
2017-09-20 3034 1920979 1231 219894609 116.00 116.50 113.50 114.00 2.00 -1.72% 114.00 16 114.50 82 14.96
2017-09-21 3034 927446 673 106346736 114.00 115.50 114.00 115.50 1.50 1.32% 115.00 3 115.50 287 15.16
2017-09-22 3034 1057676 794 120038221 114.50 115.00 112.50 113.00 2.50 -2.16% 113.00 105 113.50 63 14.83
2017-09-25 3034 2450172 1772 271693670 113.00 113.00 109.00 111.50 1.50 -1.33% 111.50 10 112.00 142 14.63
2017-09-26 3034 1285963 783 143156872 111.50 112.00 110.50 111.50 0.00 0% 111.50 40 112.00 130 14.63
2017-09-27 3034 1061560 703 118728998 111.00 112.50 111.00 112.00 0.50 0.45% 112.00 185 112.50 204 14.70
2017-09-28 3034 1570849 972 175539588 111.00 112.50 111.00 112.00 0.00 0% 112.00 191 112.50 70 14.70
2017-09-29 3034 1928040 1290 218234034 113.00 114.00 112.00 114.00 2.00 1.79% 113.50 3 114.00 264 14.96
2017-09-30 3034 581082 441 66267886 114.50 114.50 113.50 114.50 0.50 0.44% 114.00 3 114.50 34 15.03
2017-10-02 3034 1117622 648 128076711 115.50 115.50 114.00 114.50 0.00 0% 114.50 121 115.00 297 15.03
2017-10-03 3034 1486560 984 168779616 114.50 115.00 112.50 114.00 0.50 -0.44% 113.50 15 114.00 106 14.96
2017-10-05 3034 854131 631 97508498 113.50 114.50 113.00 114.50 0.50 0.44% 114.00 125 114.50 238 15.03
2017-10-06 3034 1026939 702 116383546 114.50 114.50 112.50 113.50 1.00 -0.87% 113.00 10 113.50 92 14.90
2017-10-11 3034 1725535 1163 196283490 114.00 114.50 113.00 114.00 0.50 0.44% 113.50 60 114.00 131 14.96
2017-10-12 3034 1488077 990 169101701 114.00 114.50 113.00 114.00 0.00 0% 113.50 38 114.00 105 14.96
2017-10-13 3034 1167916 776 133078375 113.50 114.50 113.00 114.50 0.50 0.44% 114.00 346 114.50 101 15.03
2017-10-16 3034 1302473 919 149395395 114.50 115.50 113.50 115.00 0.50 0.44% 114.50 462 115.00 63 15.09
2017-10-17 3034 1718127 1168 195378978 115.00 115.00 113.00 114.00 1.00 -0.87% 113.50 99 114.00 40 14.96
2017-10-18 3034 1708425 1254 193559450 114.00 114.00 112.50 114.00 0.00 0% 113.50 68 114.00 84 14.96
2017-10-19 3034 537059 393 61202226 114.00 114.50 113.00 114.00 0.00 0% 114.00 182 114.50 122 14.96
2017-10-20 3034 1138436 661 130491704 113.50 115.00 113.50 115.00 1.00 0.88% 114.50 133 115.00 330 15.09
2017-10-23 3034 1072659 626 123517785 115.50 116.00 114.50 115.00 0.00 0% 115.00 177 115.50 222 15.09
2017-10-24 3034 819614 536 94212610 114.50 115.50 114.50 115.00 0.00 0% 115.00 59 115.50 262 15.09
2017-10-25 3034 1266102 828 145514675 115.50 116.00 114.00 115.50 0.50 0.43% 115.00 22 115.50 145 15.16
2017-10-26 3034 1046936 748 118481733 113.50 113.50 112.50 113.00 2.50 -2.16% 113.00 367 113.50 81 14.83
2017-10-27 3034 964458 600 109237480 113.50 114.00 112.50 113.50 0.50 0.44% 113.00 5 113.50 119 14.90
2017-10-30 3034 1700358 1135 189958769 113.00 113.50 111.00 111.50 2.00 -1.76% 111.50 20 112.00 96 14.63
2017-10-31 3034 1077327 732 120454284 111.50 112.50 111.50 111.50 0.00 0% 111.50 122 112.00 68 14.63
2017-11-01 3034 863666 665 97808085 112.00 114.00 112.00 114.00 2.50 2.24% 113.50 15 114.00 229 14.96
2017-11-02 3034 733287 562 83560218 113.50 114.50 113.00 114.50 0.50 0.44% 114.00 209 114.50 80 15.03
2017-11-03 3034 639222 534 72855912 114.50 114.50 113.00 114.50 0.00 0% 114.00 40 114.50 164 15.03
2017-11-06 3034 1332275 864 150361575 114.00 114.50 112.00 112.50 2.00 -1.75% 112.50 114 113.00 11 14.76
2017-11-07 3034 893812 660 101163756 113.00 114.00 112.50 113.00 0.50 0.44% 113.00 126 113.50 42 13.85
2017-11-08 3034 5651434 3097 652803844 114.00 116.50 113.50 116.00 3.00 2.65% 115.50 41 116.00 231 14.22
2017-11-09 3034 3391999 2256 393228876 116.00 117.00 115.00 117.00 1.00 0.86% 116.00 59 117.00 286 14.34
2017-11-10 3034 2990594 2091 351643092 117.00 119.00 115.00 118.50 1.50 1.28% 118.00 36 118.50 131 14.52
2017-11-13 3034 1681560 1122 197259400 119.00 119.00 116.00 116.00 2.50 -2.11% 116.00 93 116.50 112 14.22
2017-11-14 3034 1452564 1081 168645488 115.50 117.50 115.00 117.50 1.50 1.29% 117.00 13 117.50 123 14.40
2017-11-15 3034 1298251 910 150859733 117.50 117.50 115.00 116.50 1.00 -0.85% 116.50 23 117.00 116 14.28
2017-11-16 3034 915035 723 106754560 116.00 117.50 116.00 117.00 0.50 0.43% 116.50 90 117.50 214 14.34
2017-11-17 3034 1092354 790 126818377 117.00 117.50 115.50 115.50 1.50 -1.28% 115.50 256 116.00 4 14.15
2017-11-20 3034 1202129 867 139303027 116.00 117.00 115.00 116.00 0.50 0.43% 116.00 45 116.50 92 14.22
2017-11-21 3034 1732859 1147 202210066 116.50 117.50 116.00 117.00 1.00 0.86% 117.00 98 117.50 227 14.34
2017-11-22 3034 2337182 1688 274995377 117.50 118.00 117.00 118.00 1.00 0.85% 117.50 45 118.00 231 14.46
2017-11-23 3034 3203146 2017 382671228 119.00 121.00 118.00 118.00 0.00 0% 118.00 251 119.00 172 14.46
2017-11-24 3034 1337645 992 157504781 118.50 119.00 117.50 117.50 0.50 -0.42% 117.00 291 117.50 84 14.40
2017-11-27 3034 1090587 863 128792470 118.00 118.50 117.50 118.00 0.50 0.43% 118.00 28 118.50 164 14.46
2017-11-28 3034 1175332 855 138919176 118.00 118.50 117.50 118.50 0.50 0.42% 118.00 55 118.50 19 14.52
2017-11-29 3034 1044505 767 123716090 119.00 119.50 117.50 118.00 0.50 -0.42% 118.00 31 118.50 231 14.46
2017-11-30 3034 3743784 1280 432549160 118.00 118.00 114.50 114.50 3.50 -2.97% 114.50 4 115.00 22 14.03
2017-12-01 3034 3206675 2048 374560975 115.00 118.00 114.00 117.50 3.00 2.62% 117.00 29 118.00 201 14.40
2017-12-04 3034 1244176 958 144201592 117.00 117.00 115.00 116.00 1.50 -1.28% 115.50 73 116.00 115 14.22
2017-12-05 3034 1802079 1441 206591085 115.50 116.00 114.00 115.00 1.00 -0.86% 114.50 146 115.00 4 14.09
2017-12-06 3034 2869231 1991 322391834 115.00 115.00 111.00 112.50 2.50 -2.17% 112.00 56 112.50 102 13.79
2017-12-07 3034 1646419 1121 184976634 113.00 113.50 111.50 112.00 0.50 -0.44% 112.00 63 112.50 36 13.73
2017-12-08 3034 1479189 1128 166872138 113.00 113.50 112.00 113.00 1.00 0.89% 112.50 94 113.00 263 13.85
2017-12-11 3034 1038670 712 118261709 113.00 114.50 113.00 114.50 1.50 1.33% 114.00 13 114.50 65 14.03
2017-12-12 3034 966639 789 110068164 113.50 114.50 113.00 114.00 0.50 -0.44% 113.50 65 114.00 4 13.97
2017-12-13 3034 1053329 776 118800006 114.00 114.00 112.00 112.50 1.50 -1.32% 112.50 34 113.00 28 13.79
2017-12-14 3034 2751101 1342 314276817 113.00 116.50 113.00 115.50 3.00 2.67% 114.50 23 115.50 194 14.15
2017-12-15 3034 2934730 1149 331928119 115.50 115.50 112.00 112.00 3.50 -3.03% 112.00 629 112.50 5 13.73
2017-12-18 3034 395757 341 44602669 113.00 113.00 112.00 113.00 1.00 0.89% 113.00 1 113.50 176 13.85
2017-12-19 3034 1052431 734 119210915 113.00 114.00 112.50 113.50 0.50 0.44% 113.00 101 113.50 3 13.91
2017-12-20 3034 584905 387 66655714 113.50 114.50 113.50 113.50 0.00 0% 113.50 181 114.00 35 13.91
2017-12-21 3034 756837 597 85875581 113.50 115.00 112.50 112.50 1.00 -0.88% 112.50 287 113.00 48 13.79
2017-12-22 3034 973149 749 110318910 112.50 114.00 112.50 113.50 1.00 0.89% 113.00 129 113.50 57 13.91
2017-12-25 3034 296704 272 33753756 114.00 114.50 113.50 114.00 0.50 0.44% 113.50 30 114.00 28 13.97
2017-12-26 3034 756843 568 85887333 114.00 115.00 112.50 113.00 1.00 -0.88% 113.00 57 113.50 17 13.85
2017-12-27 3034 280501 207 31745114 113.00 114.00 112.50 113.00 0.00 0% 113.00 176 113.50 44 13.85
2017-12-28 3034 813434 575 93044690 113.00 115.00 113.00 115.00 2.00 1.77% 114.50 14 115.00 374 14.09
2017-12-29 3034 676008 463 77159402 114.50 115.00 113.50 113.50 1.50 -1.3% 113.50 111 114.00 22 13.91