德律(3030)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　　　　51.00
0
0%		50.20
-0.8
-1.57%		50.20
0
0%		50.30
0.1
0.2%		50.30
0
0%		 　50.50
0.2
0.4%		50.50
0
0%		50.60
0.1
0.2%		50.40
-0.2
-0.4%		50.10
-0.3
-0.6%		 　49.90
-0.2
-0.4%		50.00
0.1
0.2%		50.10
0.1
0.2%		50.00
-0.1
-0.2%		50.50
0.5
1%		 　50.60
0.1
0.2%		50.60
0
0%		51.10
0.5
0.99%		51.20
0.1
0.2%		51.20
0
0%		 50.48
2 月　51.30
0.1
0.2%		52.30
1
1.95%		52.60
0.3
0.57%		52.40
-0.2
-0.38%		52.20
-0.2
-0.38%		 　51.90
-0.3
-0.57%		51.60
-0.3
-0.58%		51.60
0
0%		51.60
0
0%		51.90
0.3
0.58%		 　　　　　　　　　52.10
0.2
0.39%		52.00
-0.1
-0.19%		52.00
0
0%		 51.98
3 月　52.00
0
0%		51.90
-0.1
-0.19%		52.00
0.1
0.19%		53.30
1.3
2.5%		53.00
-0.3
-0.56%		 　54.10
1.1
2.08%		53.80
-0.3
-0.55%		53.90
0.1
0.19%		53.70
-0.2
-0.37%		54.60
0.9
1.68%		 　55.00
0.4
0.73%		54.80
-0.2
-0.36%		54.80
0
0%		55.50
0.7
1.28%		55.20
-0.3
-0.54%		 　55.80
0.6
1.09%		55.30
-0.5
-0.9%		55.30
0
0%		55.70
0.4
0.72%		55.60
-0.1
-0.18%		 　55.00
-0.6
-1.08%		55.40
0.4
0.73%		54.45
4 月55.20
-0.2
-0.36%		55.80
0.6
1.09%		 　　　59.70
3.9
6.99%		61.00
1.3
2.18%		60.80
-0.2
-0.33%		61.30
0.5
0.82%		 　62.70
1.4
2.28%		62.20
-0.5
-0.8%		61.60
-0.6
-0.96%		62.10
0.5
0.81%		62.50
0.4
0.64%		 　60.40
-2.1
-3.36%		58.90
-1.5
-2.48%		60.70
1.8
3.06%		60.50
-0.2
-0.33%		60.70
0.2
0.33%		 　60.80
0.1
0.16%		60.90
0.1
0.16%		60.70
-0.2
-0.33%		62.40
1.7
2.8%		 60.65
5 月　　　61.80
-0.6
-0.96%		61.30
-0.5
-0.81%		61.60
0.3
0.49%		60.70
-0.9
-1.46%		59.60
-1.1
-1.81%		 　59.80
0.2
0.34%		60.40
0.6
1%		61.20
0.8
1.32%		61.70
0.5
0.82%		61.60
-0.1
-0.16%		 　61.90
0.3
0.49%		65.30
3.4
5.49%		65.20
-0.1
-0.15%		66.70
1.5
2.3%		66.50
-0.2
-0.3%		 　65.40
-1.1
-1.65%		64.50
-0.9
-1.38%		66.70
2.2
3.41%		66.40
-0.3
-0.45%		67.60
1.2
1.81%		 63.86
6 月71.80
4.2
6.21%		70.50
-1.3
-1.81%		68.10
-2.4
-3.4%		68.30
0.2
0.29%		69.30
1
1.46%		 　69.50
0.2
0.29%		67.30
-2.2
-3.17%		69.30
2
2.97%		69.30
0
0%		68.80
-0.5
-0.72%		 　71.60
2.8
4.07%		71.60
0
0%		67.80
-3.8
-5.31%		67.40
-0.4
-0.59%		 　　67.60
0.2
0.3%		67.70
0.1
0.15%		70.20
2.5
3.69%		69.80
-0.4
-0.57%		70.10
0.3
0.43%		 　68.50
-1.6
-2.28%		67.80
-0.7
-1.02%		 69.26
7 月71.20
3.4
5.01%		70.50
-0.7
-0.98%		66.00
-4.5
-6.38%		 　66.10
0.1
0.15%		68.00
1.9
2.87%		67.00
-1
-1.47%		65.60
-1.4
-2.09%		 　　65.60
0
0%		62.70
-2.9
-4.42%		63.60
0.9
1.44%		62.60
-1
-1.57%		57.30
-5.3
-8.47%		 　57.00
-0.3
-0.52%		56.20
-0.8
-1.4%		54.90
-1.3
-2.31%		53.80
-1.1
-2%		52.80
-1
-1.86%		 　53.00
0.2
0.38%		55.80
2.8
5.28%		54.50
-1.3
-2.33%		54.50
0
0%		55.70
1.2
2.2%		60.62
8 月 　52.30
-3.4
-6.1%		50.90
-1.4
-2.68%		51.00
0.1
0.2%		51.00
0
0%		51.10
0.1
0.2%		 　52.00
0.9
1.76%		52.00
0
0%		52.50
0.5
0.96%		52.30
-0.2
-0.38%		52.50
0.2
0.38%		 　50.90
-1.6
-3.05%		49.75
-1.15
-2.26%		47.30
-2.45
-4.92%		50.50
3.2
6.77%		49.30
-1.2
-2.38%		 　48.30
-1
-2.03%		50.30
2
4.14%		51.40
1.1
2.19%		52.70
1.3
2.53%		51.50
-1.2
-2.28%		 51.90
0.4
0.78%		51.06
9 月51.50
-0.4
-0.77%		52.00
0.5
0.97%		51.80
-0.2
-0.38%		50.00
-1.8
-3.47%		 　50.50
0.5
1%		50.90
0.4
0.79%		52.30
1.4
2.75%		52.90
0.6
1.15%		52.60
-0.3
-0.57%		 　54.00
1.4
2.66%		53.60
-0.4
-0.74%		53.70
0.1
0.19%		54.50
0.8
1.49%		56.00
1.5
2.75%		 　54.00
-2
-3.57%		54.50
0.5
0.93%		52.70
-1.8
-3.3%		51.60
-1.1
-2.09%		53.60
2
3.88%		 　　　52.40
-1.2
-2.24%		 52.76
10 月53.00
0.6
1.15%		53.70
0.7
1.32%		 　54.20
0.5
0.93%		58.50
4.3
7.93%		58.50
0
0%		57.10
-1.4
-2.39%		 　　56.40
-0.7
-1.23%		56.80
0.4
0.71%		57.10
0.3
0.53%		56.10
-1
-1.75%		58.80
2.7
4.81%		 　58.80
0
0%		58.40
-0.4
-0.68%		58.20
-0.2
-0.34%		60.30
2.1
3.61%		59.50
-0.8
-1.33%		 　59.50
0
0%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		58.00
-1.2
-2.03%		57.10
-0.9
-1.55%		 57.52
11 月　58.20
1.1
1.93%		58.70
0.5
0.86%		56.80
-1.9
-3.24%		56.60
-0.2
-0.35%		56.80
0.2
0.35%		 　55.00
-1.8
-3.17%		54.50
-0.5
-0.91%		54.00
-0.5
-0.92%		53.20
-0.8
-1.48%		53.20
0
0%		 　52.50
-0.7
-1.32%		53.30
0.8
1.52%		53.40
0.1
0.19%		53.20
-0.2
-0.37%		53.20
0
0%		 　52.70
-0.5
-0.94%		52.00
-0.7
-1.33%		51.50
-0.5
-0.96%		52.00
0.5
0.97%		52.30
0.3
0.58%		 　52.00
-0.3
-0.57%		 53.85
12 月52.80
0.8
1.54%		52.00
-0.8
-1.52%		52.20
0.2
0.38%		52.70
0.5
0.96%		 　51.80
-0.9
-1.71%		51.40
-0.4
-0.77%		50.10
-1.3
-2.53%		49.90
-0.2
-0.4%		49.40
-0.5
-1%		 　48.80
-0.6
-1.21%		49.15
0.35
0.72%		49.45
0.3
0.61%		50.00
0.55
1.11%		49.80
-0.2
-0.4%		 　49.45
-0.35
-0.7%		50.30
0.85
1.72%		49.85
-0.45
-0.89%		49.85
0
0%		49.55
-0.3
-0.6%		 　49.10
-0.45
-0.91%		49.15
0.05
0.1%		49.15
0
0%		49.00
-0.15
-0.31%		50.15

說明:最高漲幅:7.93%最低跌幅:-8.47% 最高價:71.80最低價:47.30平均價:56.45,灰色底表示週末,漲137天(126)元,跌133天(-119.8)元,平盤33天
8%=1,7%=3,6%=3,5%=5,4%=6,3%=11,2%=19,1%=45,0%=77,-0%=1,-1%=2,-2%=3,-3%=3,-4%=13,-5%=27,-6%=29,-7%=55,

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
2015-01-05 3030 531540 360 27139840 50.90 51.30 50.80 51.00 0.00 0% 51.00 12 51.10 24 9.98
2015-01-06 3030 463317 305 23360939 50.80 50.90 50.20 50.20 0.80 -1.57% 50.20 42 50.40 13 9.82
2015-01-07 3030 361257 260 18153399 50.00 50.50 50.00 50.20 0.00 0% 50.20 20 50.30 4 9.82
2015-01-08 3030 480494 301 24187396 50.20 50.50 50.20 50.30 0.10 0.2% 50.30 11 50.40 10 9.84
2015-01-09 3030 286495 217 14418350 50.60 50.70 50.20 50.30 0.00 0% 50.30 26 50.40 7 9.84
2015-01-12 3030 396057 246 20019160 50.30 50.80 50.30 50.50 0.20 0.4% 50.40 14 50.60 23 9.88
2015-01-13 3030 427246 273 21642921 50.70 50.80 50.50 50.50 0.00 0% 50.50 29 50.70 39 9.88
2015-01-14 3030 426360 328 21490980 50.70 50.70 50.20 50.60 0.10 0.2% 50.40 2 50.60 6 9.90
2015-01-15 3030 341825 265 17264794 50.60 50.80 50.30 50.40 0.20 -0.4% 50.40 40 50.50 9 9.86
2015-01-16 3030 606230 396 30387200 50.30 50.70 49.90 50.10 0.30 -0.6% 50.10 5 50.20 1 9.80
2015-01-19 3030 365514 254 18268650 50.10 50.40 49.85 49.90 0.20 -0.4% 49.90 3 50.00 15 9.77
2015-01-20 3030 270406 197 13513415 49.90 50.20 49.65 50.00 0.10 0.2% 50.00 4 50.10 4 9.78
2015-01-21 3030 210397 169 10518750 50.30 50.30 49.90 50.10 0.10 0.2% 50.00 2 50.10 18 9.80
2015-01-22 3030 462610 360 23183700 50.20 50.40 49.95 50.00 0.10 -0.2% 50.00 47 50.30 23 9.78
2015-01-23 3030 642782 377 32381348 50.20 50.60 50.20 50.50 0.50 1% 50.50 5 50.60 22 9.88
2015-01-26 3030 490363 331 24847266 50.50 50.80 50.40 50.60 0.10 0.2% 50.60 9 50.70 12 9.90
2015-01-27 3030 319721 210 16187878 50.60 50.80 50.50 50.60 0.00 0% 50.60 13 50.70 18 9.90
2015-01-28 3030 872102 576 44418627 50.60 51.20 50.50 51.10 0.50 0.99% 51.10 11 51.20 55 10.00
2015-01-29 3030 993690 578 50838227 51.20 51.40 50.90 51.20 0.10 0.2% 51.20 7 51.30 111 10.02
2015-01-30 3030 838551 523 43030706 51.40 51.50 51.10 51.20 0.00 0% 51.10 30 51.20 29 10.02
2015-02-02 3030 624634 439 32045658 51.40 51.50 51.10 51.30 0.10 0.2% 51.30 11 51.40 82 10.04
2015-02-03 3030 1841434 1128 95750568 51.50 52.40 51.30 52.30 1.00 1.95% 52.20 17 52.30 3 10.23
2015-02-04 3030 2584667 1495 137101314 53.40 53.70 52.60 52.60 0.30 0.57% 52.50 94 52.60 3 10.29
2015-02-05 3030 977421 617 51359844 52.70 52.90 52.30 52.40 0.20 -0.38% 52.40 18 52.50 5 10.25
2015-02-06 3030 1482124 836 78185768 52.60 53.20 52.10 52.20 0.20 -0.38% 52.20 25 52.40 13 10.22
2015-02-09 3030 782431 557 40752849 52.20 52.50 51.90 51.90 0.30 -0.57% 51.90 52 52.00 1 10.16
2015-02-10 3030 634434 431 32890581 52.00 52.30 51.60 51.60 0.30 -0.58% 51.60 7 51.80 5 10.10
2015-02-11 3030 740532 420 38390249 52.00 52.10 51.60 51.60 0.00 0% 51.60 42 51.70 7 10.10
2015-02-12 3030 476313 340 24629218 51.80 52.00 51.60 51.60 0.00 0% 51.60 11 51.80 10 10.10
2015-02-13 3030 775070 449 40309353 51.70 52.10 51.70 51.90 0.30 0.58% 51.90 64 52.00 6 10.16
2015-02-24 3030 750125 478 39093573 52.50 52.50 51.90 52.10 0.20 0.39% 52.00 9 52.10 9 10.20
2015-02-25 3030 749843 483 38952647 52.00 52.30 51.80 52.00 0.10 -0.19% 52.00 5 52.10 12 10.18
2015-02-26 3030 1219207 623 63166764 51.90 52.20 51.70 52.00 0.00 0% 51.90 13 52.00 18 10.18
2015-03-02 3030 1236205 677 64397060 52.00 52.30 51.90 52.00 0.00 0% 51.90 138 52.00 39 10.18
2015-03-03 3030 761523 441 39584096 52.00 52.10 51.90 51.90 0.10 -0.19% 51.90 50 52.00 42 10.16
2015-03-04 3030 1139227 827 58836104 51.60 52.10 50.80 52.00 0.10 0.19% 51.90 39 52.10 2 10.18
2015-03-05 3030 4333393 2386 231749035 53.50 53.90 52.90 53.30 1.30 2.5% 53.30 67 53.40 1 10.43
2015-03-06 3030 1551290 906 82735070 53.60 53.70 53.00 53.00 0.30 -0.56% 53.00 202 53.20 2 9.93
2015-03-09 3030 2404808 1161 129480284 53.00 54.50 53.00 54.10 1.10 2.08% 54.00 34 54.10 11 10.13
2015-03-10 3030 1482888 824 79731165 54.30 54.30 53.50 53.80 0.30 -0.55% 53.80 1 53.90 34 10.07
2015-03-11 3030 1101269 666 59396990 53.50 54.30 53.30 53.90 0.10 0.19% 53.90 20 54.00 1 10.09
2015-03-12 3030 1384221 759 74652234 54.20 54.40 53.60 53.70 0.20 -0.37% 53.70 56 53.80 1 10.06
2015-03-13 3030 2336666 1431 127385652 54.00 54.90 54.00 54.60 0.90 1.68% 54.60 17 54.70 39 10.22
2015-03-16 3030 1255600 844 68872900 55.30 55.30 54.60 55.00 0.40 0.73% 54.90 32 55.00 134 10.30
2015-03-17 3030 1223198 780 67113842 55.30 55.40 54.60 54.80 0.20 -0.36% 54.70 8 54.80 3 10.26
2015-03-18 3030 1262674 760 69097192 54.70 54.90 54.50 54.80 0.00 0% 54.80 16 54.90 21 10.26
2015-03-19 3030 1773452 964 98162580 55.00 55.90 54.80 55.50 0.70 1.28% 55.50 35 55.60 50 10.39
2015-03-20 3030 1055579 773 58356667 55.70 55.70 55.00 55.20 0.30 -0.54% 55.20 13 55.40 5 10.34
2015-03-23 3030 1385322 883 77375719 55.50 56.30 55.50 55.80 0.60 1.09% 55.70 36 55.80 1 10.45
2015-03-24 3030 996756 654 55228397 55.80 55.90 55.10 55.30 0.50 -0.9% 55.30 26 55.40 7 10.36
2015-03-25 3030 743843 515 41201881 55.30 55.60 55.20 55.30 0.00 0% 55.30 141 55.40 12 10.36
2015-03-26 3030 1009388 707 55916707 55.00 55.80 54.90 55.70 0.40 0.72% 55.70 25 55.80 35 10.43
2015-03-27 3030 831504 584 46160518 55.70 55.70 55.30 55.60 0.10 -0.18% 55.50 70 55.60 19 10.41
2015-03-30 3030 912367 542 50405526 55.70 55.80 54.90 55.00 0.60 -1.08% 55.00 80 55.10 1 10.30
2015-03-31 3030 634172 453 35061120 55.10 55.50 55.10 55.40 0.40 0.73% 55.30 44 55.40 16 10.37
2015-04-01 3030 536600 354 29666558 55.40 55.50 55.00 55.20 0.20 -0.36% 55.20 40 55.30 20 10.34
2015-04-02 3030 1024137 593 57053898 55.20 55.90 55.20 55.80 0.60 1.09% 55.70 22 55.80 12 10.45
2015-04-07 3030 5569209 2506 329161252 57.00 59.70 57.00 59.70 3.90 6.99% 59.70 1847 0.00 0 11.18
2015-04-08 3030 7629939 4274 464376372 60.50 61.80 60.20 61.00 1.30 2.18% 61.00 152 61.10 33 11.42
2015-04-09 3030 3082550 2029 186954010 61.50 61.70 59.60 60.80 0.20 -0.33% 60.70 62 60.80 7 11.39
2015-04-10 3030 2532944 1512 154997956 61.50 61.70 60.50 61.30 0.50 0.82% 61.20 37 61.30 13 11.48
2015-04-13 3030 3713187 2320 233325387 62.00 63.50 62.00 62.70 1.40 2.28% 62.60 43 62.70 7 11.74
2015-04-14 3030 1828502 1128 113817615 62.60 62.80 61.80 62.20 0.50 -0.8% 62.20 19 62.40 7 11.65
2015-04-15 3030 1726988 1094 106306553 62.20 62.40 61.00 61.60 0.60 -0.96% 61.40 22 61.60 32 11.54
2015-04-16 3030 1346576 956 83597391 61.90 62.50 61.50 62.10 0.50 0.81% 62.10 5 62.20 3 11.63
2015-04-17 3030 2060607 1103 128633948 61.80 63.00 61.70 62.50 0.40 0.64% 62.30 15 62.50 14 11.70
2015-04-20 3030 2211256 1475 134077082 62.30 62.30 60.00 60.40 2.10 -3.36% 60.40 16 60.50 14 11.31
2015-04-21 3030 2635324 1671 156356109 60.50 60.90 58.30 58.90 1.50 -2.48% 58.90 48 59.00 5 11.03
2015-04-22 3030 1916525 1310 115922706 59.30 61.20 59.20 60.70 1.80 3.06% 60.60 20 60.80 34 11.37
2015-04-23 3030 1325095 909 80119944 60.70 60.90 60.00 60.50 0.20 -0.33% 60.50 4 60.60 7 11.33
2015-04-24 3030 1488838 812 90445111 60.50 61.30 60.40 60.70 0.20 0.33% 60.70 15 60.80 35 11.37
2015-04-27 3030 1143101 734 69397525 61.00 61.10 60.40 60.80 0.10 0.16% 60.80 51 60.90 9 11.39
2015-04-28 3030 809660 584 49356359 60.80 61.20 60.80 60.90 0.10 0.16% 60.90 13 61.00 37 11.40
2015-04-29 3030 811816 544 49236724 60.90 61.30 60.20 60.70 0.20 -0.33% 60.60 20 60.70 5 11.37
2015-04-30 3030 2223379 1379 137799322 61.00 62.80 61.00 62.40 1.70 2.8% 62.40 12 62.50 69 11.69
2015-05-04 3030 1178847 773 72968135 62.60 62.90 61.50 61.80 0.60 -0.96% 61.80 52 61.90 24 10.05
2015-05-05 3030 805859 478 49377847 61.50 61.60 61.10 61.30 0.50 -0.81% 61.30 55 61.40 2 9.97
2015-05-06 3030 1904236 1093 118140732 61.30 62.70 61.20 61.60 0.30 0.49% 61.60 18 61.70 4 10.02
2015-05-07 3030 1980130 997 120295686 61.50 61.70 60.30 60.70 0.90 -1.46% 60.70 9 60.80 12 9.87
2015-05-08 3030 2203382 1181 132245676 60.70 60.90 59.50 59.60 1.10 -1.81% 59.60 52 59.70 3 9.69
2015-05-11 3030 1768834 901 104935867 60.10 60.30 58.20 59.80 0.20 0.34% 59.80 14 59.90 2 9.72
2015-05-12 3030 918607 533 55058178 59.80 60.40 59.40 60.40 0.60 1% 60.30 59 60.40 7 9.82
2015-05-13 3030 900812 643 54740490 60.40 61.40 60.00 61.20 0.80 1.32% 61.00 42 61.20 19 9.95
2015-05-14 3030 1344035 921 82697146 61.20 61.90 61.20 61.70 0.50 0.82% 61.60 10 61.70 31 10.03
2015-05-15 3030 858045 458 52831354 61.70 61.90 61.30 61.60 0.10 -0.16% 61.50 57 61.60 12 10.02
2015-05-18 3030 718364 537 44227721 61.60 61.90 61.10 61.90 0.30 0.49% 61.80 34 61.90 15 10.07
2015-05-19 3030 5009015 2863 320763675 62.10 65.30 61.90 65.30 3.40 5.49% 65.30 49 65.40 5 10.62
2015-05-20 3030 3784396 2574 246475940 65.30 65.70 64.10 65.20 0.10 -0.15% 65.20 27 65.30 35 10.60
2015-05-21 3030 4215916 2676 281104308 65.00 68.30 64.20 66.70 1.50 2.3% 66.70 15 66.80 25 10.85
2015-05-22 3030 2179437 1409 144953110 66.80 67.40 65.70 66.50 0.20 -0.3% 66.50 5 66.60 1 10.81
2015-05-25 3030 1467474 976 96460644 66.40 66.40 65.10 65.40 1.10 -1.65% 65.30 62 65.40 16 10.63
2015-05-26 3030 1561510 1034 100911594 65.00 65.80 64.00 64.50 0.90 -1.38% 64.40 24 64.50 27 10.49
2015-05-27 3030 2658351 1743 176468585 64.50 67.30 64.40 66.70 2.20 3.41% 66.50 71 66.70 48 10.85
2015-05-28 3030 1526077 958 101841003 67.40 67.50 66.30 66.40 0.30 -0.45% 66.30 8 66.40 29 10.80
2015-05-29 3030 3547178 2147 241425217 66.60 69.00 66.10 67.60 1.20 1.81% 67.50 18 67.60 36 10.99
2015-06-01 3030 5216577 3295 367918636 68.00 72.80 68.00 71.80 4.20 6.21% 71.70 16 71.80 1 11.67
2015-06-02 3030 3643682 2550 260176001 72.00 73.50 69.50 70.50 1.30 -1.81% 70.40 14 70.50 3 11.46
2015-06-03 3030 3845039 2427 264554942 70.50 71.00 68.00 68.10 2.40 -3.4% 68.10 55 68.20 13 11.07
2015-06-04 3030 3544251 2291 243592635 68.10 70.30 67.50 68.30 0.20 0.29% 68.20 2 68.30 15 11.11
2015-06-05 3030 3682136 2462 248528414 68.00 69.70 65.30 69.30 1.00 1.46% 69.20 9 69.30 24 11.27
2015-06-08 3030 2312639 1561 161561873 69.70 71.00 68.30 69.50 0.20 0.29% 69.50 58 69.70 11 11.30
2015-06-09 3030 2874680 1844 196949697 69.00 70.60 67.00 67.30 2.20 -3.17% 67.30 41 67.40 1 10.94
2015-06-10 3030 3533123 2178 247055744 68.90 71.20 68.60 69.30 2.00 2.97% 69.30 2 69.50 104 11.27
2015-06-11 3030 1452797 1023 100569848 69.50 70.40 68.40 69.30 0.00 0% 69.30 14 69.40 2 11.27
2015-06-12 3030 1437795 901 99720989 69.30 70.00 68.70 68.80 0.50 -0.72% 68.80 20 68.90 4 11.19
2015-06-15 3030 4094866 2243 289224793 69.00 71.80 69.00 71.60 2.80 4.07% 71.60 24 71.70 124 11.64
2015-06-16 3030 5385108 2635 384267516 71.00 72.70 70.20 71.60 0.00 0% 71.60 10 71.70 1 11.64
2015-06-17 3030 3666231 2317 248643756 67.80 68.50 67.30 67.80 0.00 -5.31% 67.70 5 67.80 8 11.02
2015-06-18 3030 1377452 1049 93201558 68.20 68.20 67.40 67.40 0.40 -0.59% 67.40 6 67.50 1 10.96
2015-06-22 3030 1619220 1134 109983168 67.50 68.80 67.40 67.60 0.20 0.3% 67.60 13 67.70 7 10.99
2015-06-23 3030 1386333 986 94407039 67.80 68.70 67.70 67.70 0.10 0.15% 67.60 42 67.70 1 11.01
2015-06-24 3030 4120368 2638 287121321 68.00 71.40 67.50 70.20 2.50 3.69% 70.10 18 70.20 5 11.41
2015-06-25 3030 1574777 1167 110670929 71.00 71.50 69.60 69.80 0.40 -0.57% 69.80 18 69.90 2 11.35
2015-06-26 3030 780101 618 54604469 69.90 70.50 69.50 70.10 0.30 0.43% 70.00 5 70.10 8 11.40
2015-06-29 3030 1292130 908 88254501 69.50 69.50 67.60 68.50 1.60 -2.28% 67.80 1 68.50 11 11.14
2015-06-30 3030 902160 694 61310346 68.20 68.80 67.50 67.80 0.70 -1.02% 67.80 2 67.90 1 11.02
2015-07-01 3030 3331037 2099 235753028 68.30 71.80 68.10 71.20 3.40 5.01% 71.00 1 71.20 19 11.58
2015-07-02 3030 2018032 1415 144106054 71.70 72.80 70.50 70.50 0.70 -0.98% 70.50 35 70.60 2 11.46
2015-07-03 3030 4719440 3079 311937300 68.00 68.00 64.50 66.00 4.50 -6.38% 66.00 15 66.10 1 10.73
2015-07-06 3030 1905983 1388 127051370 65.00 67.80 64.80 66.10 0.10 0.15% 66.10 3 66.20 1 10.75
2015-07-07 3030 1881869 1308 126598992 67.50 68.20 66.30 68.00 1.90 2.87% 68.00 22 68.10 7 11.06
2015-07-08 3030 2126389 1445 141164597 68.20 68.40 65.10 67.00 1.00 -1.47% 67.00 2 67.10 15 10.89
2015-07-09 3030 2549984 1652 166434946 65.90 67.20 62.10 65.60 1.40 -2.09% 65.60 6 65.80 1 10.67
2015-07-13 3030 1178024 874 77563575 66.50 67.40 65.00 65.60 0.00 0% 65.60 2 65.80 21 10.67
2015-07-14 3030 2457637 1692 157471434 66.10 66.10 62.70 62.70 2.90 -4.42% 62.70 21 62.80 109 10.20
2015-07-15 3030 1881317 1313 119054360 63.00 64.30 62.40 63.60 0.90 1.44% 63.40 11 63.60 4 10.34
2015-07-16 3030 1048825 782 66166742 64.10 64.10 62.60 62.60 1.00 -1.57% 62.60 58 62.80 1 10.18
2015-07-17 3030 4885082 3183 287721585 62.60 62.90 56.70 57.30 5.30 -8.47% 57.20 47 57.30 9 9.32
2015-07-20 3030 1609483 1256 92769631 58.00 58.80 56.50 57.00 0.30 -0.52% 57.00 4 57.20 5 9.27
2015-07-21 3030 1271110 945 72095479 57.30 57.80 56.00 56.20 0.80 -1.4% 56.20 16 56.30 19 9.14
2015-07-22 3030 1965573 1499 108612715 56.20 56.50 54.80 54.90 1.30 -2.31% 54.90 18 55.00 149 8.93
2015-07-23 3030 2456031 1622 134063574 55.60 56.40 53.60 53.80 1.10 -2% 53.80 32 53.90 1 8.75
2015-07-24 3030 2829271 1688 148083514 54.30 54.50 50.80 52.80 1.00 -1.86% 52.80 13 52.90 31 8.59
2015-07-27 3030 1734023 1169 92312919 52.70 54.20 52.60 53.00 0.20 0.38% 53.00 9 53.10 8 8.62
2015-07-28 3030 1981902 1344 109077929 53.10 56.00 53.00 55.80 2.80 5.28% 55.70 18 55.80 1 9.07
2015-07-29 3030 1454970 1037 79528650 56.40 56.40 53.80 54.50 1.30 -2.33% 54.50 6 54.60 8 8.86
2015-07-30 3030 1103568 801 60833268 54.80 56.00 54.50 54.50 0.00 0% 54.50 56 54.70 3 8.86
2015-07-31 3030 1294345 894 71905913 54.80 56.40 54.20 55.70 1.20 2.2% 55.70 7 55.90 4 9.06
2015-08-03 3030 1425270 993 76678810 55.60 55.60 52.30 52.30 3.40 -6.1% 52.30 46 52.40 1 8.50
2015-08-04 3030 1381866 993 71774299 52.10 53.40 50.60 50.90 1.40 -2.68% 50.80 10 50.90 10 8.28
2015-08-05 3030 2681605 1801 130620605 47.00 51.60 47.00 51.00 0.10 0.2% 50.90 6 51.00 4 8.29
2015-08-06 3030 813085 601 41272358 51.00 51.60 49.80 51.00 0.00 0% 50.90 3 51.00 4 8.29
2015-08-07 3030 646100 511 32902009 50.20 51.70 49.60 51.10 0.10 0.2% 51.10 29 51.50 1 8.07
2015-08-10 3030 598500 442 31088500 51.00 52.70 50.50 52.00 0.90 1.76% 52.00 14 52.40 2 8.21
2015-08-11 3030 628605 462 32846278 53.40 53.40 51.50 52.00 0.00 0% 51.60 4 52.00 14 8.21
2015-08-12 3030 599565 506 31100875 51.50 52.50 51.20 52.50 0.50 0.96% 52.40 1 52.50 12 8.29
2015-08-13 3030 701300 562 36857050 52.80 52.90 52.10 52.30 0.20 -0.38% 52.30 11 52.40 3 8.26
2015-08-14 3030 320162 256 16703069 52.30 52.50 51.80 52.50 0.20 0.38% 52.40 3 52.50 17 8.29
2015-08-17 3030 506324 360 25990510 52.50 52.50 50.90 50.90 1.60 -3.05% 50.90 11 51.00 7 8.04
2015-08-18 3030 850408 647 43088832 51.00 51.80 49.65 49.75 1.15 -2.26% 49.75 8 49.85 2 7.86
2015-08-19 3030 1645760 1147 79127576 49.70 49.70 47.00 47.30 2.45 -4.92% 47.30 27 47.50 7 7.47
2015-08-20 3030 1918517 1441 94398908 48.00 50.90 48.00 50.50 3.20 6.77% 50.40 22 50.50 10 7.98
2015-08-21 3030 1096640 860 53927170 49.60 50.00 48.30 49.30 1.20 -2.38% 49.30 18 49.40 1 7.79
2015-08-24 3030 1861085 1361 87842586 48.70 48.85 45.10 48.30 1.00 -2.03% 48.15 20 48.35 1 7.63
2015-08-25 3030 1620519 1192 81003619 48.00 51.70 47.80 50.30 2.00 4.14% 50.30 27 50.50 1 7.95
2015-08-26 3030 1143359 911 58122247 50.40 51.70 49.30 51.40 1.10 2.19% 51.40 2 51.50 4 8.12
2015-08-27 3030 1127760 846 59334949 52.50 53.30 51.50 52.70 1.30 2.53% 52.20 1 52.70 4 8.33
2015-08-28 3030 1016085 720 53278088 53.20 53.70 51.50 51.50 1.20 -2.28% 51.40 13 51.50 21 8.14
2015-08-31 3030 558120 420 28814476 51.60 52.50 51.00 51.90 0.40 0.78% 51.80 1 51.90 12 8.20
2015-09-01 3030 399240 304 20573807 51.70 51.90 51.00 51.50 0.40 -0.77% 51.50 8 51.80 9 8.14
2015-09-02 3030 468801 341 24112152 51.00 52.00 50.50 52.00 0.50 0.97% 51.70 1 52.00 18 8.21
2015-09-03 3030 693088 511 36077276 52.20 52.70 51.60 51.80 0.20 -0.38% 51.80 4 51.90 6 8.18
2015-09-04 3030 1415014 967 71534900 50.70 51.70 49.95 50.00 1.80 -3.47% 50.00 25 50.10 6 7.90
2015-09-07 3030 515697 375 25987966 50.00 50.80 50.00 50.50 0.50 1% 50.50 4 50.60 5 7.98
2015-09-08 3030 537309 403 27504122 50.90 51.80 50.50 50.90 0.40 0.79% 50.90 6 51.00 1 8.04
2015-09-09 3030 799748 600 41582193 51.30 52.60 51.30 52.30 1.40 2.75% 52.20 5 52.30 3 8.26
2015-09-10 3030 566882 430 29744280 52.10 52.90 51.20 52.90 0.60 1.15% 52.70 3 52.90 21 8.36
2015-09-11 3030 576372 407 30441403 52.70 53.30 52.50 52.60 0.30 -0.57% 52.60 15 52.70 3 8.31
2015-09-14 3030 1046714 775 56300367 52.60 54.50 52.50 54.00 1.40 2.66% 53.90 2 54.00 19 8.53
2015-09-15 3030 549810 440 29623512 54.10 54.50 53.40 53.60 0.40 -0.74% 53.60 2 53.70 8 8.47
2015-09-16 3030 367489 302 19748657 54.00 54.10 53.50 53.70 0.10 0.19% 53.70 1 53.80 9 8.48
2015-09-17 3030 570383 382 30968273 54.00 54.90 53.80 54.50 0.80 1.49% 54.30 1 54.50 5 8.61
2015-09-18 3030 1127677 786 62265812 54.50 56.00 54.10 56.00 1.50 2.75% 55.80 2 56.00 27 8.85
2015-09-21 3030 725010 497 39541250 55.00 55.30 54.00 54.00 2.00 -3.57% 54.00 63 54.40 4 8.53
2015-09-22 3030 375009 304 20344691 54.00 54.60 54.00 54.50 0.50 0.93% 54.40 1 54.60 23 8.61
2015-09-23 3030 581001 467 30998847 54.00 54.10 52.70 52.70 1.80 -3.3% 52.70 25 52.80 2 8.33
2015-09-24 3030 526500 427 27620448 52.90 53.60 51.60 51.60 1.10 -2.09% 51.60 4 51.70 1 8.15
2015-09-25 3030 600416 474 31888995 52.20 54.00 52.20 53.60 2.00 3.88% 53.50 2 53.60 1 8.47
2015-09-30 3030 481351 419 25333486 53.00 53.30 52.00 52.40 1.20 -2.24% 52.40 3 52.80 1 8.28
2015-10-01 3030 472147 398 25025445 52.60 53.40 52.60 53.00 0.60 1.15% 53.00 10 53.20 6 8.37
2015-10-02 3030 458751 402 24668902 53.00 54.20 52.90 53.70 0.70 1.32% 53.70 1 53.90 10 8.48
2015-10-05 3030 472004 336 25596814 54.50 54.50 53.80 54.20 0.50 0.93% 54.20 6 54.40 12 8.56
2015-10-06 3030 4238881 2689 243943244 55.00 59.50 54.50 58.50 4.30 7.93% 58.50 3 58.60 1 9.24
2015-10-07 3030 1920016 1426 112117033 58.00 59.30 57.50 58.50 0.00 0% 58.50 21 58.60 2 9.24
2015-10-08 3030 868869 675 50083479 59.00 59.00 57.00 57.10 1.40 -2.39% 57.10 36 57.20 1 9.02
2015-10-12 3030 906040 662 51391061 57.20 57.90 56.10 56.40 0.70 -1.23% 56.40 12 56.50 8 8.91
2015-10-13 3030 486501 393 27714657 56.40 57.40 56.40 56.80 0.40 0.71% 56.80 12 56.90 2 8.97
2015-10-14 3030 319616 248 18265034 57.30 57.40 56.50 57.10 0.30 0.53% 57.10 14 57.20 1 9.02
2015-10-15 3030 525557 403 29865503 57.10 57.50 56.10 56.10 1.00 -1.75% 56.10 51 57.00 5 8.86
2015-10-16 3030 848102 624 48980592 56.40 58.80 56.40 58.80 2.70 4.81% 58.80 304 58.90 9 9.29
2015-10-19 3030 846967 635 49763057 59.20 59.40 58.20 58.80 0.00 0% 58.80 5 59.00 1 9.29
2015-10-20 3030 644100 503 37759450 58.60 59.40 57.90 58.40 0.40 -0.68% 58.20 2 58.40 2 9.23
2015-10-21 3030 378300 324 22090140 59.00 59.00 57.80 58.20 0.20 -0.34% 58.20 9 58.30 2 9.19
2015-10-22 3030 2211001 1462 132391254 58.20 60.60 57.80 60.30 2.10 3.61% 60.20 5 60.30 13 9.53
2015-10-23 3030 1180060 892 70538174 60.70 60.80 59.30 59.50 0.80 -1.33% 59.50 23 59.60 1 9.40
2015-10-26 3030 581056 426 34642830 60.00 60.30 59.30 59.50 0.00 0% 59.40 2 59.50 8 9.40
2015-10-27 3030 545180 432 32288346 59.80 59.80 59.00 59.10 0.40 -0.67% 59.10 6 59.20 1 9.34
2015-10-28 3030 314100 253 18544119 59.50 59.50 58.80 59.20 0.10 0.17% 59.00 3 59.20 9 9.35
2015-10-29 3030 665574 510 38932749 59.50 59.60 58.00 58.00 1.20 -2.03% 58.00 28 58.10 6 11.89
2015-10-30 3030 885935 633 50788730 57.90 58.20 56.70 57.10 0.90 -1.55% 57.00 30 57.10 2 11.70
2015-11-02 3030 793323 519 46294096 57.10 59.20 57.10 58.20 1.10 1.93% 58.20 16 58.60 1 11.93
2015-11-03 3030 503597 391 29500943 58.80 59.00 57.80 58.70 0.50 0.86% 58.60 9 58.70 4 12.03
2015-11-04 3030 1990197 1409 113410329 57.50 57.50 56.40 56.80 1.90 -3.24% 56.70 28 56.80 2 11.64
2015-11-05 3030 1331429 985 75337377 56.50 57.30 55.70 56.60 0.20 -0.35% 56.60 22 56.80 1 11.60
2015-11-06 3030 685300 563 38982909 56.60 57.20 56.50 56.80 0.20 0.35% 56.80 37 57.00 3 11.64
2015-11-09 3030 971699 719 54106883 56.30 57.10 55.00 55.00 1.80 -3.17% 55.00 32 55.10 8 11.27
2015-11-10 3030 584500 414 31745300 54.80 54.80 54.00 54.50 0.50 -0.91% 54.50 36 54.60 2 11.17
2015-11-11 3030 383600 311 20795478 54.10 55.20 54.00 54.00 0.50 -0.92% 54.00 19 54.10 3 11.07
2015-11-12 3030 498000 396 26616800 54.00 54.40 53.00 53.20 0.80 -1.48% 53.20 20 53.30 2 10.90
2015-11-13 3030 325431 251 17323859 52.60 53.90 52.50 53.20 0.00 0% 53.20 22 53.40 10 10.90
2015-11-16 3030 486250 399 25510600 52.80 52.90 52.20 52.50 0.70 -1.32% 52.50 26 52.80 5 10.76
2015-11-17 3030 351360 249 18764332 52.80 53.80 52.80 53.30 0.80 1.52% 53.30 30 53.50 1 10.92
2015-11-18 3030 299170 249 15985776 53.20 53.70 53.20 53.40 0.10 0.19% 53.30 15 53.40 7 10.94
2015-11-19 3030 463058 408 24661720 53.60 53.90 52.50 53.20 0.20 -0.37% 53.00 5 53.20 3 10.90
2015-11-20 3030 205002 179 10920406 53.20 53.80 53.00 53.20 0.00 0% 53.10 14 53.20 2 10.90
2015-11-23 3030 189636 157 10043033 53.60 53.60 52.60 52.70 0.50 -0.94% 52.70 51 53.10 25 10.80
2015-11-24 3030 135996 132 6765048 50.00 50.00 49.60 52.00 0.20 -1.33% 49.75 1 49.80 1 10.20
2015-11-25 3030 375247 319 19384491 52.10 52.60 51.50 51.50 0.50 -0.96% 51.50 103 51.80 1 10.55
2015-11-26 3030 174624 161 9087572 52.00 52.30 51.80 52.00 0.50 0.97% 52.00 4 52.20 11 10.66
2015-11-27 3030 165723 112 8632812 52.00 52.40 51.90 52.30 0.30 0.58% 52.10 7 52.30 1 10.72
2015-11-30 3030 330100 224 17183229 52.30 52.30 51.60 52.00 0.30 -0.57% 52.00 19 52.30 5 10.66
2015-12-01 3030 317692 280 16618230 52.90 52.90 52.00 52.80 0.80 1.54% 52.60 3 52.80 2 10.82
2015-12-02 3030 373000 301 19475100 52.70 52.80 52.00 52.00 0.80 -1.52% 52.00 66 52.40 2 10.66
2015-12-03 3030 372907 296 19497364 52.00 52.60 52.00 52.20 0.20 0.38% 52.20 16 52.30 5 10.70
2015-12-04 3030 310964 283 16303505 52.20 52.90 51.90 52.70 0.50 0.96% 52.70 11 52.80 4 10.80
2015-12-07 3030 471784 350 24680022 53.00 53.10 51.70 51.80 0.90 -1.71% 51.80 23 52.00 2 10.61
2015-12-08 3030 388569 330 20120715 51.90 52.20 51.40 51.40 0.40 -0.77% 51.40 35 51.50 4 10.53
2015-12-09 3030 563892 435 28412843 51.40 51.60 50.10 50.10 1.30 -2.53% 50.10 2 50.20 1 10.27
2015-12-10 3030 318231 269 15864114 50.10 50.20 49.50 49.90 0.20 -0.4% 49.90 35 49.95 2 10.23
2015-12-11 3030 342885 286 17094600 50.00 50.30 49.20 49.40 0.50 -1% 49.40 16 49.50 2 10.12
2015-12-14 3030 357966 255 17492850 49.00 49.20 48.50 48.80 0.60 -1.21% 48.80 8 48.90 2 10.00
2015-12-15 3030 222922 190 10950287 48.95 49.50 48.90 49.15 0.35 0.72% 49.15 3 49.55 4 10.07
2015-12-16 3030 223726 192 11057612 49.90 49.90 49.20 49.45 0.30 0.61% 49.45 15 49.75 8 10.13
2015-12-17 3030 233188 214 11684316 49.80 50.40 49.80 50.00 0.55 1.11% 50.00 49 50.10 4 10.25
2015-12-18 3030 135996 132 6765048 50.00 50.00 49.60 49.80 0.20 -0.4% 49.75 1 49.80 1 10.20
2015-12-21 3030 203033 182 10049933 49.15 49.75 49.15 49.45 0.35 -0.7% 49.45 1 49.60 1 10.13
2015-12-22 3030 254376 217 12767124 49.90 51.00 49.65 50.30 0.85 1.72% 50.10 2 50.30 1 10.31
2015-12-23 3030 272684 226 13653205 50.30 50.50 49.65 49.85 0.45 -0.89% 49.85 4 49.90 1 10.22
2015-12-24 3030 163823 143 8182082 49.95 50.20 49.85 49.85 0.00 0% 49.85 5 49.95 1 10.22
2015-12-25 3030 185783 149 9219645 49.80 49.80 49.50 49.55 0.30 -0.6% 49.55 41 49.90 1 10.15
2015-12-28 3030 192300 160 9509499 49.55 49.75 49.10 49.10 0.45 -0.91% 49.10 24 49.30 1 10.06
2015-12-29 3030 124073 120 6089204 49.05 49.25 48.90 49.15 0.05 0.1% 49.15 3 49.40 1 10.07
2015-12-30 3030 200100 161 9889400 49.40 49.80 49.15 49.15 0.00 0% 49.15 7 49.35 1 10.07
2015-12-31 3030 252217 182 12361341 49.20 49.20 48.90 49.00 0.15 -0.31% 49.00 21 49.15 1 10.04