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　　　48.20
0
0%		47.80
-0.4
-0.83%		47.50
-0.3
-0.63%		45.10
-2.4
-5.05%		46.15
1.05
2.33%		 　45.30
-0.85
-1.84%		44.90
-0.4
-0.88%		44.60
-0.3
-0.67%		43.65
-0.95
-2.13%		43.90
0.25
0.57%		 　46.05
2.15
4.9%		45.30
-0.75
-1.63%		44.65
-0.65
-1.43%		44.00
-0.65
-1.46%		44.15
0.15
0.34%		 　44.70
0.55
1.25%		44.20
-0.5
-1.12%		43.85
-0.35
-0.79%		43.45
-0.4
-0.91%		45.50
2.05
4.72%		46.40
0.9
1.98%		 45.2
2 月　44.50
-1.9
-4.09%		44.00
-0.5
-1.12%		 　　　　　　　　　　43.45
-0.55
-1.25%		44.00
0.55
1.27%		44.30
0.3
0.68%		44.35
0.05
0.11%		44.00
-0.35
-0.79%		 　46.60
2.6
5.91%		45.85
-0.75
-1.61%		45.40
-0.45
-0.98%		46.10
0.7
1.54%		45.90
-0.2
-0.43%		 45.33
3 月46.55
0.65
1.42%		46.80
0.25
0.54%		49.55
2.75
5.88%		49.70
0.15
0.3%		 　50.20
0.5
1.01%		49.50
-0.7
-1.39%		48.70
-0.8
-1.62%		48.80
0.1
0.21%		49.90
1.1
2.25%		 　49.80
-0.1
-0.2%		48.75
-1.05
-2.11%		48.80
0.05
0.1%		48.15
-0.65
-1.33%		48.70
0.55
1.14%		 　49.10
0.4
0.82%		49.10
0
0%		49.45
0.35
0.71%		49.20
-0.25
-0.51%		49.05
-0.15
-0.3%		 　49.10
0.05
0.1%		48.80
-0.3
-0.61%		48.80
0
0%		49.30
0.5
1.02%		49.04
4 月49.40
0.1
0.2%		 　　　48.20
-1.2
-2.43%		46.70
-1.5
-3.11%		47.35
0.65
1.39%		 　47.00
-0.35
-0.74%		46.55
-0.45
-0.96%		46.70
0.15
0.32%		47.30
0.6
1.28%		47.10
-0.2
-0.42%		 　47.30
0.2
0.42%		46.80
-0.5
-1.06%		46.30
-0.5
-1.07%		46.25
-0.05
-0.11%		46.10
-0.15
-0.32%		 　46.30
0.2
0.43%		46.20
-0.1
-0.22%		45.75
-0.45
-0.97%		45.55
-0.2
-0.44%		45.60
0.05
0.11%		 46.71
5 月　　45.20
-0.4
-0.88%		44.85
-0.35
-0.77%		45.25
0.4
0.89%		45.10
-0.15
-0.33%		 　45.15
0.05
0.11%		45.90
0.75
1.66%		46.05
0.15
0.33%		45.40
-0.65
-1.41%		44.70
-0.7
-1.54%		 　44.70
0
0%		44.40
-0.3
-0.67%		44.30
-0.1
-0.23%		44.35
0.05
0.11%		43.90
-0.45
-1.01%		 　45.00
1.1
2.51%		45.10
0.1
0.22%		45.35
0.25
0.55%		45.80
0.45
0.99%		45.70
-0.1
-0.22%		 　46.00
0.3
0.66%		45.50
-0.5
-1.09%		45.14
6 月45.30
-0.2
-0.44%		45.90
0.6
1.32%		45.10
-0.8
-1.74%		45.50
0.4
0.89%		 46.25
0.75
1.65%		46.80
0.55
1.19%		47.30
0.5
1.07%		 　　　46.60
-0.7
-1.48%		46.75
0.15
0.32%		47.05
0.3
0.64%		46.20
-0.85
-1.81%		46.70
0.5
1.08%		 　47.30
0.6
1.28%		43.85
-3.45
-7.29%		43.55
-0.3
-0.68%		43.30
-0.25
-0.57%		42.25
-1.05
-2.42%		 　41.80
-0.45
-1.07%		42.10
0.3
0.72%		42.75
0.65
1.54%		42.90
0.15
0.35%		 45.01
7 月42.95
0.05
0.12%		 　43.25
0.3
0.7%		 43.05
-0.2
-0.46%		42.95
-0.1
-0.23%		 　　42.80
-0.15
-0.35%		42.90
0.1
0.23%		43.15
0.25
0.58%		43.00
-0.15
-0.35%		42.35
-0.65
-1.51%		 　41.85
-0.5
-1.18%		41.90
0.05
0.12%		42.10
0.2
0.48%		42.75
0.65
1.54%		42.75
0
0%		 　42.00
-0.75
-1.75%		41.90
-0.1
-0.24%		42.35
0.45
1.07%		42.40
0.05
0.12%		42.20
-0.2
-0.47%		 42.54
8 月42.20
0
0%		42.05
-0.15
-0.36%		40.30
-1.75
-4.16%		39.65
-0.65
-1.61%		39.80
0.15
0.38%		 　40.15
0.35
0.88%		39.65
-0.5
-1.25%		39.70
0.05
0.13%		39.60
-0.1
-0.25%		39.45
-0.15
-0.38%		 　39.10
-0.35
-0.89%		39.25
0.15
0.38%		39.90
0.65
1.66%		39.90
0
0%		40.15
0.25
0.63%		 　40.00
-0.15
-0.37%		40.00
0
0%		39.95
-0.05
-0.13%		39.95
0
0%		40.00
0.05
0.13%		 　40.25
0.25
0.63%		40.20
-0.05
-0.12%		39.10
-1.1
-2.74%		39.99
9 月39.65
0.55
1.41%		39.20
-0.45
-1.13%		 　39.30
0.1
0.26%		39.70
0.4
1.02%		40.10
0.4
1.01%		40.30
0.2
0.5%		40.30
0
0%		39.80
-0.5
-1.24%		 39.60
-0.2
-0.5%		39.30
-0.3
-0.76%		39.95
0.65
1.65%		 　　　39.55
-0.4
-1%		39.80
0.25
0.63%		40.85
1.05
2.64%		41.65
0.8
1.96%		41.45
-0.2
-0.48%		 　41.35
-0.1
-0.24%		 　41.20
-0.15
-0.36%		41.00
-0.2
-0.49%		 40.25
10 月　　41.20
0.2
0.49%		41.45
0.25
0.61%		40.80
-0.65
-1.57%		40.55
-0.25
-0.61%		40.65
0.1
0.25%		 　　39.65
-1
-2.46%		39.70
0.05
0.13%		39.60
-0.1
-0.25%		39.30
-0.3
-0.76%		 　39.50
0.2
0.51%		39.95
0.45
1.14%		39.75
-0.2
-0.5%		39.70
-0.05
-0.13%		42.70
3
7.56%		 　41.40
-1.3
-3.04%		41.40
0
0%		41.60
0.2
0.48%		40.10
-1.5
-3.61%		38.90
-1.2
-2.99%		 40.00
1.1
2.83%		40.34
11 月40.00
0
0%		40.20
0.2
0.5%		39.75
-0.45
-1.12%		39.65
-0.1
-0.25%		 　39.75
0.1
0.25%		40.05
0.3
0.75%		39.50
-0.55
-1.37%		39.70
0.2
0.51%		38.85
-0.85
-2.14%		 　38.65
-0.2
-0.51%		38.75
0.1
0.26%		38.90
0.15
0.39%		39.05
0.15
0.39%		39.95
0.9
2.3%		 　40.25
0.3
0.75%		40.60
0.35
0.87%		40.75
0.15
0.37%		40.55
-0.2
-0.49%		40.70
0.15
0.37%		 　41.20
0.5
1.23%		41.00
-0.2
-0.49%		41.05
0.05
0.12%		 39.99
12 月41.15
0.1
0.24%		40.50
-0.65
-1.58%		 　39.30
-1.2
-2.96%		39.60
0.3
0.76%		39.30
-0.3
-0.76%		39.15
-0.15
-0.38%		39.00
-0.15
-0.38%		 　38.55
-0.45
-1.15%		38.15
-0.4
-1.04%		37.95
-0.2
-0.52%		37.70
-0.25
-0.66%		38.80
1.1
2.92%		 　38.30
-0.5
-1.29%		39.00
0.7
1.83%		38.85
-0.15
-0.38%		38.20
-0.65
-1.67%		38.00
-0.2
-0.52%		 　37.55
-0.45
-1.18%		37.30
-0.25
-0.67%		37.60
0.3
0.8%		37.90
0.3
0.8%		38.20
0.3
0.79%		　38.61

說明:最高漲幅:7.56%最低跌幅:-7.29% 最高價:50.20最低價:37.30平均價:43.12,灰色底表示週末,漲141天(67.7)元,跌147天(-75.3)元,平盤15天
8%=1,6%=3,5%=3,3%=7,2%=14,1%=65,0%=63,-0%=1,-1%=1,-2%=4,-3%=7,-4%=23,-5%=42,-6%=69,

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
2016-01-04 3030 291459 244 14087433 49.00 49.00 48.05 48.20 0.80 0% 48.20 13 48.40 5 9.88
2016-01-05 3030 305305 283 14627433 48.20 48.20 47.80 47.80 0.40 -0.83% 47.80 42 48.00 4 9.80
2016-01-06 3030 316642 258 15063566 47.90 47.90 47.20 47.50 0.30 -0.63% 47.45 17 47.80 2 9.73
2016-01-07 3030 821062 661 37554320 47.20 47.20 45.00 45.10 2.40 -5.05% 45.10 17 45.20 2 9.24
2016-01-08 3030 279969 227 12844721 45.00 46.50 44.85 46.15 1.05 2.33% 46.15 3 46.35 5 9.46
2016-01-11 3030 247200 219 11236140 46.15 46.15 45.30 45.30 0.85 -1.84% 45.30 20 45.40 2 9.28
2016-01-12 3030 277099 203 12530204 45.30 45.50 44.90 44.90 0.40 -0.88% 44.90 21 44.95 6 9.20
2016-01-13 3030 369253 298 16511710 44.95 45.40 44.50 44.60 0.30 -0.67% 44.60 1 44.70 1 9.14
2016-01-14 3030 415280 353 18221970 44.50 44.50 43.60 43.65 0.95 -2.13% 43.65 2 44.15 1 8.94
2016-01-15 3030 238870 198 10495065 43.90 44.10 43.80 43.90 0.25 0.57% 43.90 17 44.05 23 9.00
2016-01-18 3030 291616 232 13106358 43.20 46.20 43.20 46.05 2.15 4.9% 46.05 12 46.10 2 9.44
2016-01-19 3030 1314874 346 59789840 46.15 46.15 45.00 45.30 0.75 -1.63% 45.30 9 45.70 3 9.28
2016-01-20 3030 336028 261 15051804 45.75 45.75 44.50 44.65 0.65 -1.43% 44.65 3 44.70 1 9.15
2016-01-21 3030 277354 212 12295115 45.00 45.00 43.55 44.00 0.65 -1.46% 44.00 2 44.40 1 9.02
2016-01-22 3030 282456 283 12449207 44.65 44.80 43.85 44.15 0.15 0.34% 44.10 2 44.15 2 9.05
2016-01-25 3030 400293 370 17777485 44.20 45.05 43.85 44.70 0.55 1.25% 44.70 3 44.80 1 9.16
2016-01-26 3030 199615 169 8834558 44.10 44.60 44.10 44.20 0.50 -1.12% 44.20 9 44.50 3 9.06
2016-01-27 3030 461207 441 20301669 44.50 44.65 43.85 43.85 0.35 -0.79% 43.85 19 44.00 2 8.99
2016-01-28 3030 800379 648 34808651 43.70 43.75 43.30 43.45 0.40 -0.91% 43.45 29 43.50 15 8.90
2016-01-29 3030 939823 786 42212208 43.20 45.65 43.20 45.50 2.05 4.72% 45.45 1 45.50 7 9.32
2016-01-30 3030 323935 244 14859331 46.00 46.50 45.15 46.40 0.90 1.98% 46.35 2 46.40 8 9.51
2016-02-02 3030 1015937 810 45370326 45.00 45.20 44.20 44.50 1.20 -4.09% 44.40 8 44.55 5 9.12
2016-02-03 3030 563130 436 24779743 44.20 44.35 43.70 44.00 0.50 -1.12% 44.00 44 44.10 20 9.02
2016-02-15 3030 471083 417 20508316 43.20 44.25 43.20 43.45 0.55 -1.25% 43.45 5 43.55 14 8.90
2016-02-16 3030 736396 484 32329463 44.00 44.45 43.50 44.00 0.55 1.27% 43.95 1 44.00 6 9.02
2016-02-17 3030 604360 460 26785154 44.45 44.55 44.05 44.30 0.30 0.68% 44.25 1 44.30 3 9.08
2016-02-18 3030 630250 525 28034749 44.40 44.85 44.30 44.35 0.05 0.11% 44.35 24 44.50 12 9.09
2016-02-19 3030 1032904 710 45222953 44.35 44.35 43.55 44.00 0.35 -0.79% 44.00 9 44.10 5 9.02
2016-02-22 3030 2317196 1653 106710912 44.15 47.20 44.15 46.60 2.60 5.91% 46.55 3 46.60 84 9.55
2016-02-23 3030 943280 765 43363833 46.55 46.55 45.60 45.85 0.75 -1.61% 45.85 15 45.95 16 9.40
2016-02-24 3030 589022 485 26754467 45.50 45.65 45.30 45.40 0.45 -0.98% 45.35 26 45.40 4 9.30
2016-02-25 3030 791393 590 36520165 45.50 46.80 45.45 46.10 0.70 1.54% 46.00 6 46.10 2 9.45
2016-02-26 3030 692858 524 31877476 46.20 46.50 45.70 45.90 0.20 -0.43% 45.90 26 46.05 19 9.41
2016-03-01 3030 998942 714 46507144 46.00 46.75 46.00 46.55 0.65 1.42% 46.55 8 46.60 2 9.54
2016-03-02 3030 900280 606 42167416 46.60 47.20 46.60 46.80 0.25 0.54% 46.80 8 46.85 1 9.59
2016-03-03 3030 4053436 2703 200534345 48.10 50.40 48.10 49.55 2.75 5.88% 49.55 17 49.60 1 11.71
2016-03-04 3030 1365860 974 67873541 49.60 49.95 49.55 49.70 0.15 0.3% 49.65 2 49.70 2 11.75
2016-03-07 3030 1250893 883 62982564 49.95 50.90 49.95 50.20 0.50 1.01% 50.20 8 50.30 5 11.87
2016-03-08 3030 1078998 808 53517050 50.20 50.30 49.20 49.50 0.70 -1.39% 49.50 15 49.60 7 11.70
2016-03-09 3030 1038607 816 50789900 49.20 49.35 48.70 48.70 0.80 -1.62% 48.70 89 48.95 1 11.51
2016-03-10 3030 476439 412 23283711 48.70 49.00 48.50 48.80 0.10 0.21% 48.80 28 48.90 1 11.54
2016-03-11 3030 949239 804 47032722 48.80 49.90 48.70 49.90 1.10 2.25% 49.85 14 49.90 3 11.80
2016-03-14 3030 949253 728 47336149 50.30 50.30 49.65 49.80 0.10 -0.2% 49.80 36 49.90 1 11.77
2016-03-15 3030 1070082 827 52604531 49.90 49.90 48.75 48.75 1.05 -2.11% 48.70 34 48.75 2 11.52
2016-03-16 3030 676050 555 33088145 48.80 49.25 48.80 48.80 0.05 0.1% 48.80 36 48.85 10 11.54
2016-03-17 3030 1133933 790 54977298 48.90 49.20 48.05 48.15 0.65 -1.33% 48.15 7 48.25 2 11.38
2016-03-18 3030 785903 623 38057560 48.25 48.80 48.20 48.70 0.55 1.14% 48.50 18 48.70 8 11.51
2016-03-21 3030 491775 364 24101461 49.00 49.30 48.70 49.10 0.40 0.82% 49.10 14 49.20 3 11.61
2016-03-22 3030 582179 423 28618304 49.30 49.40 48.95 49.10 0.00 0% 49.10 1 49.20 4 11.61
2016-03-23 3030 423592 385 20844154 49.10 49.50 49.00 49.45 0.35 0.71% 49.45 2 49.50 22 11.69
2016-03-24 3030 560505 411 27611071 49.50 49.55 49.05 49.20 0.25 -0.51% 49.20 5 49.25 1 11.63
2016-03-25 3030 361750 229 17785535 49.25 49.45 49.05 49.05 0.15 -0.3% 49.05 22 49.10 5 11.60
2016-03-28 3030 324660 210 15954289 49.05 49.35 48.95 49.10 0.05 0.1% 49.10 5 49.20 8 11.61
2016-03-29 3030 637410 398 31249280 49.10 49.30 48.80 48.80 0.30 -0.61% 48.80 64 49.00 1 11.54
2016-03-30 3030 504315 408 24655852 48.80 49.15 48.80 48.80 0.00 0% 48.80 76 48.95 1 11.54
2016-03-31 3030 770682 551 37893755 48.90 49.45 48.85 49.30 0.50 1.02% 49.30 8 49.40 1 11.65
2016-04-01 3030 394300 300 19410750 49.30 49.45 49.05 49.40 0.10 0.2% 49.20 9 49.40 17 11.68
2016-04-06 3030 1216494 857 58757900 49.00 49.00 48.00 48.20 1.20 -2.43% 48.15 3 48.20 21 11.39
2016-04-07 3030 1553947 1041 73167595 47.80 47.90 46.60 46.70 1.50 -3.11% 46.70 90 46.80 3 11.04
2016-04-08 3030 574718 431 26872055 46.70 47.35 46.10 47.35 0.65 1.39% 47.15 2 47.35 12 11.19
2016-04-11 3030 295425 212 13852402 47.30 47.30 46.55 47.00 0.35 -0.74% 46.95 1 47.00 26 11.11
2016-04-12 3030 506142 417 23639133 47.00 47.15 46.40 46.55 0.45 -0.96% 46.55 2 46.60 1 11.00
2016-04-13 3030 274363 218 12814735 46.55 46.85 46.55 46.70 0.15 0.32% 46.70 5 46.80 3 11.04
2016-04-14 3030 279494 212 13184913 46.90 47.45 46.90 47.30 0.60 1.28% 47.30 2 47.35 4 11.18
2016-04-15 3030 246648 215 11618168 47.50 47.50 46.80 47.10 0.20 -0.42% 47.10 7 47.20 2 11.13
2016-04-18 3030 237139 212 11199572 47.20 47.40 47.05 47.30 0.20 0.42% 47.20 19 47.30 3 11.18
2016-04-19 3030 417299 339 19588402 47.30 47.30 46.80 46.80 0.50 -1.06% 46.80 59 46.85 7 11.06
2016-04-20 3030 703758 524 32727097 46.90 46.95 46.30 46.30 0.50 -1.07% 46.30 31 46.35 8 10.95
2016-04-21 3030 285529 248 13204648 46.30 46.50 46.05 46.25 0.05 -0.11% 46.20 12 46.40 7 10.93
2016-04-22 3030 325176 291 15002665 46.25 46.40 46.00 46.10 0.15 -0.32% 46.10 6 46.30 2 10.90
2016-04-25 3030 148300 132 6864099 46.10 46.45 46.10 46.30 0.20 0.43% 46.25 7 46.45 5 10.95
2016-04-26 3030 297015 268 13723092 46.30 46.40 46.10 46.20 0.10 -0.22% 46.20 3 46.40 4 10.92
2016-04-27 3030 482003 416 22111185 46.30 46.40 45.75 45.75 0.45 -0.97% 45.75 19 45.90 4 10.82
2016-04-28 3030 255091 211 11642586 45.90 45.90 45.55 45.55 0.20 -0.44% 45.55 15 45.70 5 10.77
2016-04-29 3030 308194 253 14013285 45.55 45.60 45.30 45.60 0.05 0.11% 45.45 3 45.60 15 10.78
2016-05-03 3030 291075 232 13184695 45.50 45.55 45.20 45.20 0.40 -0.88% 45.20 20 45.25 3 10.69
2016-05-04 3030 561013 448 25124790 45.20 45.20 44.50 44.85 0.35 -0.77% 44.80 1 44.85 5 10.60
2016-05-05 3030 438435 294 19880004 44.60 45.80 44.60 45.25 0.40 0.89% 45.25 3 45.50 4 13.00
2016-05-06 3030 303620 246 13710345 45.05 45.40 45.00 45.10 0.15 -0.33% 45.10 26 45.15 1 12.96
2016-05-09 3030 226122 159 10215112 45.15 45.50 45.00 45.15 0.05 0.11% 45.15 6 45.25 3 12.97
2016-05-10 3030 334807 250 15285122 45.15 46.10 45.15 45.90 0.75 1.66% 45.90 1 45.95 3 13.19
2016-05-11 3030 323137 209 14867365 45.90 46.30 45.70 46.05 0.15 0.33% 46.00 5 46.05 4 13.23
2016-05-12 3030 348100 274 15871595 46.30 46.30 45.20 45.40 0.65 -1.41% 45.30 7 45.40 31 13.05
2016-05-13 3030 366763 300 16451235 45.20 45.20 44.65 44.70 0.70 -1.54% 44.70 15 44.95 2 12.84
2016-05-16 3030 204060 158 9156967 44.80 45.60 44.70 44.70 0.00 0% 44.70 4 44.80 1 12.84
2016-05-17 3030 424856 251 18896670 44.55 44.95 44.30 44.40 0.30 -0.67% 44.40 19 44.60 4 12.76
2016-05-18 3030 209261 194 9291506 44.40 44.60 44.20 44.30 0.10 -0.23% 44.30 24 44.40 1 12.73
2016-05-19 3030 246671 217 10932458 44.50 44.50 44.20 44.35 0.05 0.11% 44.35 4 44.40 4 12.74
2016-05-20 3030 504034 384 22203610 44.40 44.40 43.70 43.90 0.45 -1.01% 43.90 25 44.00 7 12.61
2016-05-23 3030 311816 264 13975430 43.90 45.20 43.90 45.00 1.10 2.51% 44.90 1 45.00 10 12.93
2016-05-24 3030 208025 162 9365467 45.00 45.20 44.85 45.10 0.10 0.22% 45.10 6 45.15 3 12.96
2016-05-25 3030 227120 156 10313722 45.20 45.70 45.20 45.35 0.25 0.55% 45.35 8 45.40 1 13.03
2016-05-26 3030 228276 151 10421233 45.40 45.90 45.40 45.80 0.45 0.99% 45.80 16 45.85 3 13.16
2016-05-27 3030 315200 238 14478000 45.85 46.15 45.65 45.70 0.10 -0.22% 45.70 3 45.80 15 13.13
2016-05-30 3030 146420 100 6721170 45.70 46.05 45.70 46.00 0.30 0.66% 45.95 6 46.05 14 13.22
2016-05-31 3030 463173 307 21181322 46.00 46.15 45.50 45.50 0.50 -1.09% 45.50 47 45.70 1 13.07
2016-06-01 3030 307804 210 14005929 45.50 45.85 45.30 45.30 0.20 -0.44% 45.30 18 45.40 2 13.02
2016-06-02 3030 363691 275 16698314 45.00 46.30 45.00 45.90 0.60 1.32% 45.90 8 45.95 11 13.19
2016-06-03 3030 432940 285 19616583 45.60 45.75 45.10 45.10 0.80 -1.74% 45.10 12 45.25 1 12.96
2016-06-04 3030 183396 110 8334635 45.30 45.60 45.30 45.50 0.40 0.89% 45.50 19 45.60 4 13.07
2016-06-06 3030 553211 378 25522355 45.50 46.60 45.50 46.25 0.75 1.65% 46.20 2 46.25 7 13.29
2016-06-07 3030 539386 387 25129909 46.70 46.80 46.40 46.80 0.55 1.19% 46.70 7 46.80 3 13.45
2016-06-08 3030 672642 501 31826065 47.00 47.60 46.80 47.30 0.50 1.07% 47.30 11 47.35 1 13.59
2016-06-13 3030 465447 315 21765193 47.10 47.25 46.50 46.60 0.70 -1.48% 46.60 21 46.65 2 13.39
2016-06-14 3030 275300 212 12898311 46.60 47.10 46.55 46.75 0.15 0.32% 46.75 5 46.90 3 13.43
2016-06-15 3030 483749 337 22661050 46.90 47.20 46.45 47.05 0.30 0.64% 47.05 11 47.10 2 13.52
2016-06-16 3030 555098 389 25872955 47.05 47.20 46.20 46.20 0.85 -1.81% 46.20 7 46.25 5 13.28
2016-06-17 3030 571595 346 26708629 46.60 46.95 46.50 46.70 0.50 1.08% 46.65 1 46.70 9 13.42
2016-06-20 3030 1482396 902 69961326 46.80 47.30 46.80 47.30 0.60 1.28% 47.30 15 47.35 13 13.59
2016-06-21 3030 1090356 764 47650242 43.60 44.00 43.35 43.85 0.00 -7.29% 43.85 9 43.90 26 12.60
2016-06-22 3030 448453 308 19550518 44.00 44.00 43.50 43.55 0.30 -0.68% 43.50 57 43.55 11 12.51
2016-06-23 3030 409180 251 17740109 43.55 43.55 43.20 43.30 0.25 -0.57% 43.30 25 43.40 1 12.44
2016-06-24 3030 631649 420 27015081 43.30 43.35 42.05 42.25 1.05 -2.42% 42.25 7 42.30 1 12.14
2016-06-27 3030 451043 338 18887220 42.20 42.20 41.60 41.80 0.45 -1.07% 41.80 29 41.90 4 12.01
2016-06-28 3030 290153 208 12131547 41.70 42.20 41.30 42.10 0.30 0.72% 42.10 2 42.15 4 12.10
2016-06-29 3030 247535 185 10546260 42.30 42.90 42.30 42.75 0.65 1.54% 42.75 1 42.80 1 12.28
2016-06-30 3030 184867 152 7951493 43.25 43.25 42.90 42.90 0.15 0.35% 42.90 14 43.00 28 12.33
2016-07-01 3030 178925 165 7695425 43.00 43.20 42.90 42.95 0.05 0.12% 42.95 1 43.00 10 12.34
2016-07-04 3030 167152 145 7226874 43.00 43.45 42.95 43.25 0.30 0.7% 43.20 15 43.25 6 12.43
2016-07-06 3030 256038 234 10992133 42.85 43.15 42.75 43.05 0.05 -0.46% 43.05 4 43.10 7 12.37
2016-07-07 3030 200506 154 8641808 43.05 43.35 42.90 42.95 0.10 -0.23% 42.95 1 43.00 1 12.34
2016-07-11 3030 247892 172 10625424 42.95 43.15 42.70 42.80 0.15 -0.35% 42.75 2 42.80 1 12.30
2016-07-12 3030 216478 144 9279833 42.80 43.10 42.70 42.90 0.10 0.23% 42.80 3 42.90 6 12.33
2016-07-13 3030 292464 219 12568078 43.00 43.15 42.50 43.15 0.25 0.58% 43.10 3 43.15 27 12.40
2016-07-14 3030 369319 276 15840236 43.15 43.15 42.60 43.00 0.15 -0.35% 42.85 1 43.00 31 12.36
2016-07-15 3030 815704 544 34754982 43.00 43.00 42.30 42.35 0.65 -1.51% 42.30 28 42.35 27 12.17
2016-07-18 3030 758669 467 31919529 42.35 42.50 41.80 41.85 0.50 -1.18% 41.80 31 41.85 19 12.03
2016-07-19 3030 577955 361 24199360 41.90 42.00 41.75 41.90 0.05 0.12% 41.85 12 41.90 2 12.04
2016-07-20 3030 290571 171 12219094 42.00 42.15 41.85 42.10 0.20 0.48% 42.10 10 42.15 12 12.10
2016-07-21 3030 431358 318 18411237 42.20 42.85 42.20 42.75 0.65 1.54% 42.70 20 42.75 14 12.28
2016-07-22 3030 269954 182 11517079 42.50 42.85 42.30 42.75 0.00 0% 42.70 4 42.75 38 12.28
2016-07-25 3030 483510 300 20365582 42.75 42.75 41.90 42.00 0.75 -1.75% 42.00 5 42.05 10 12.07
2016-07-26 3030 237326 180 9948602 41.95 42.00 41.80 41.90 0.10 -0.24% 41.90 17 42.00 2 12.04
2016-07-27 3030 234108 171 9881660 41.90 42.50 41.90 42.35 0.45 1.07% 42.20 6 42.35 1 12.17
2016-07-28 3030 129436 109 5468778 42.35 42.40 42.15 42.40 0.05 0.12% 42.30 2 42.40 3 12.18
2016-07-29 3030 158975 113 6693941 42.10 42.30 41.90 42.20 0.20 -0.47% 42.15 2 42.20 5 12.13
2016-08-01 3030 144731 120 6103286 42.20 42.40 42.05 42.20 0.00 0% 42.15 3 42.20 7 12.13
2016-08-02 3030 199934 124 8419919 42.10 42.30 42.00 42.05 0.15 -0.36% 42.05 5 42.20 15 12.08
2016-08-03 3030 1587542 1086 64451033 41.50 41.50 40.10 40.30 1.75 -4.16% 40.25 45 40.30 10 11.58
2016-08-04 3030 1030571 725 40940830 40.30 40.30 39.30 39.65 0.65 -1.61% 39.65 6 39.70 2 11.39
2016-08-05 3030 574118 395 22804170 39.50 39.85 39.45 39.80 0.15 0.38% 39.80 15 39.85 11 11.44
2016-08-08 3030 283862 213 11399111 39.80 40.30 39.80 40.15 0.35 0.88% 40.15 16 40.25 5 11.54
2016-08-09 3030 459228 340 18297882 40.15 40.15 39.65 39.65 0.50 -1.25% 39.65 27 39.70 6 11.39
2016-08-10 3030 278390 216 11068467 39.65 40.00 39.55 39.70 0.05 0.13% 39.70 12 39.80 6 11.41
2016-08-11 3030 331038 213 13091200 39.30 39.90 39.30 39.60 0.10 -0.25% 39.50 16 39.60 10 12.45
2016-08-12 3030 393200 292 15494190 39.35 39.60 39.30 39.45 0.15 -0.38% 39.40 2 39.45 1 12.41
2016-08-15 3030 306518 235 12027974 39.50 39.50 39.10 39.10 0.35 -0.89% 39.10 26 39.20 19 12.30
2016-08-16 3030 236506 165 9267286 39.10 39.25 39.05 39.25 0.15 0.38% 39.20 2 39.25 11 12.34
2016-08-17 3030 365892 311 14555328 39.50 39.95 39.50 39.90 0.65 1.66% 39.90 20 39.95 42 12.55
2016-08-18 3030 256150 196 10217259 40.00 40.00 39.70 39.90 0.00 0% 39.90 31 39.95 9 12.55
2016-08-19 3030 302804 234 12164475 40.00 40.45 40.00 40.15 0.25 0.63% 40.15 12 40.25 9 12.63
2016-08-22 3030 285636 221 11411943 40.15 40.35 39.70 40.00 0.15 -0.37% 40.00 3 40.05 3 12.58
2016-08-23 3030 105914 97 4236101 40.00 40.05 39.75 40.00 0.00 0% 40.00 13 40.05 20 12.58
2016-08-24 3030 130971 114 5240488 40.00 40.20 39.95 39.95 0.05 -0.12% 39.95 8 40.05 1 12.56
2016-08-25 3030 142284 135 5670889 40.00 40.00 39.70 39.95 0.00 0% 39.95 7 40.00 12 12.56
2016-08-26 3030 165319 146 6603060 39.95 40.05 39.85 40.00 0.05 0.13% 39.90 3 40.00 9 12.58
2016-08-29 3030 157569 137 6327129 40.00 40.30 40.00 40.25 0.25 0.63% 40.20 1 40.25 21 12.66
2016-08-30 3030 149557 142 6010487 40.25 40.25 40.10 40.20 0.05 -0.12% 40.15 1 40.20 5 12.64
2016-08-31 3030 529047 233 20845584 40.20 40.20 39.10 39.10 1.10 -2.74% 39.10 14 40.10 8 12.30
2016-09-01 3030 156240 132 6154837 39.40 39.80 39.15 39.65 0.55 1.41% 39.65 1 39.70 17 12.47
2016-09-02 3030 292430 204 11473564 39.60 39.60 39.10 39.20 0.45 -1.13% 39.20 19 39.30 1 12.33
2016-09-05 3030 110361 84 4340911 39.20 39.65 39.20 39.30 0.10 0.26% 39.30 26 39.35 1 12.36
2016-09-06 3030 250450 168 9894875 39.30 39.70 39.30 39.70 0.40 1.02% 39.55 27 39.70 22 12.48
2016-09-07 3030 259971 215 10402731 39.95 40.35 39.60 40.10 0.40 1.01% 40.10 4 40.20 1 12.61
2016-09-08 3030 346412 244 13964393 40.10 40.45 40.10 40.30 0.20 0.5% 40.20 1 40.30 5 12.67
2016-09-09 3030 176310 138 7102855 40.30 40.45 40.10 40.30 0.00 0% 40.30 33 40.35 2 12.67
2016-09-10 3030 158054 106 6277996 40.15 40.15 39.50 39.80 0.50 -1.24% 39.80 8 39.90 1 12.52
2016-09-12 3030 116473 101 4629077 39.80 39.80 39.60 39.60 0.20 -0.5% 39.60 7 39.65 3 12.45
2016-09-13 3030 239331 194 9431973 39.60 39.75 39.30 39.30 0.30 -0.76% 39.30 8 39.35 2 12.36
2016-09-14 3030 207512 159 8196480 39.30 39.95 39.20 39.95 0.65 1.65% 39.50 1 39.95 8 12.56
2016-09-19 3030 248125 209 9880372 39.95 40.00 39.55 39.55 0.40 -1% 39.55 14 39.60 7 12.44
2016-09-20 3030 134920 123 5351962 39.60 39.80 39.60 39.80 0.25 0.63% 39.80 3 39.85 8 12.52
2016-09-21 3030 651641 536 26461681 40.00 41.00 39.80 40.85 1.05 2.64% 40.85 42 40.95 9 12.85
2016-09-22 3030 844607 667 35042507 41.00 41.70 41.00 41.65 0.80 1.96% 41.60 2 41.65 37 13.10
2016-09-23 3030 291444 232 12099598 41.75 41.75 41.10 41.45 0.20 -0.48% 41.45 14 41.50 1 13.03
2016-09-26 3030 215686 161 8952350 41.45 41.75 41.30 41.35 0.10 -0.24% 41.30 7 41.35 3 13.00
2016-09-29 3030 149195 125 6159951 41.75 41.75 41.15 41.20 0.15 -0.36% 41.20 5 41.25 1 12.96
2016-09-30 3030 214686 181 8819407 41.20 41.45 40.95 41.00 0.20 -0.49% 40.95 2 41.00 2 12.89
2016-10-03 3030 161197 151 6653714 41.45 41.45 41.15 41.20 0.20 0.49% 41.20 1 41.35 8 12.96
2016-10-04 3030 226835 195 9365868 41.20 41.50 41.05 41.45 0.25 0.61% 41.35 42 41.45 1 13.03
2016-10-05 3030 537056 422 21894486 40.90 41.10 40.50 40.80 0.65 -1.57% 40.75 4 40.80 5 12.83
2016-10-06 3030 352763 264 14359579 41.10 41.10 40.40 40.55 0.25 -0.61% 40.50 21 40.55 1 12.75
2016-10-07 3030 289176 231 11746353 40.55 40.85 40.40 40.65 0.10 0.25% 40.60 1 40.65 2 12.78
2016-10-11 3030 540750 398 21628473 40.65 40.65 39.60 39.65 1.00 -2.46% 39.65 8 39.70 35 12.47
2016-10-12 3030 193203 140 7669420 39.60 39.95 39.60 39.70 0.05 0.13% 39.70 46 39.80 8 12.48
2016-10-13 3030 162074 133 6409990 39.70 39.70 39.45 39.60 0.10 -0.25% 39.60 37 39.70 9 12.45
2016-10-14 3030 275077 231 10829823 39.35 39.60 39.25 39.30 0.30 -0.76% 39.30 44 39.40 1 12.36
2016-10-17 3030 99248 91 3914793 39.30 39.75 39.25 39.50 0.20 0.51% 39.50 6 39.55 1 12.42
2016-10-18 3030 153145 142 6072761 39.50 40.00 39.45 39.95 0.45 1.14% 39.85 1 39.95 10 12.56
2016-10-19 3030 219701 212 8715961 39.85 39.95 39.60 39.75 0.20 -0.5% 39.70 2 39.75 3 12.50
2016-10-20 3030 91496 88 3630540 39.75 39.80 39.55 39.70 0.05 -0.13% 39.65 3 39.75 13 12.48
2016-10-21 3030 860133 566 35587887 39.70 42.70 39.60 42.70 3.00 7.56% 41.80 1 42.70 13 13.43
2016-10-24 3030 445694 337 18515279 42.10 42.10 41.25 41.40 1.30 -3.04% 41.40 1 41.45 2 13.02
2016-10-25 3030 206843 182 8569999 41.40 41.70 41.25 41.40 0.00 0% 41.40 3 41.45 1 13.02
2016-10-26 3030 269742 240 11232565 41.40 41.80 41.40 41.60 0.20 0.48% 41.50 29 41.60 1 13.08
2016-10-27 3030 1492019 1065 59569543 40.00 40.45 39.40 40.10 1.50 -3.61% 40.10 1 40.15 1 24.45
2016-10-28 3030 3012574 2131 114658192 39.15 39.20 36.35 38.90 1.20 -2.99% 38.80 9 38.90 7 23.72
2016-10-31 3030 975177 720 38537180 38.50 40.30 38.30 40.00 1.10 2.83% 39.90 10 40.00 10 24.39
2016-11-01 3030 320382 207 12804508 40.00 40.30 39.70 40.00 0.00 0% 39.95 2 40.00 10 24.39
2016-11-02 3030 451474 360 17954460 39.50 40.20 38.55 40.20 0.20 0.5% 39.90 1 40.20 11 24.51
2016-11-03 3030 460160 315 18385252 40.05 40.20 39.70 39.75 0.45 -1.12% 39.75 1 39.85 2 24.24
2016-11-04 3030 128520 107 5124863 39.75 40.10 39.60 39.65 0.10 -0.25% 39.60 9 39.65 1 24.18
2016-11-07 3030 126700 98 5041548 39.70 40.05 39.65 39.75 0.10 0.25% 39.70 41 39.75 3 24.24
2016-11-08 3030 204795 157 8161788 39.75 40.05 39.50 40.05 0.30 0.75% 40.00 2 40.05 4 24.42
2016-11-09 3030 372831 274 14748639 40.05 40.15 39.30 39.50 0.55 -1.37% 39.45 1 39.50 29 24.09
2016-11-10 3030 157506 109 6271211 39.55 40.00 39.55 39.70 0.20 0.51% 39.70 1 39.85 6 24.21
2016-11-11 3030 342120 268 13312063 39.75 39.75 38.75 38.85 0.85 -2.14% 38.85 1 39.00 3 23.69
2016-11-14 3030 298850 195 11562665 38.85 39.05 38.45 38.65 0.20 -0.51% 38.55 3 38.70 4 23.57
2016-11-15 3030 215173 172 8299377 38.65 39.00 38.45 38.75 0.10 0.26% 38.55 7 38.80 3 23.63
2016-11-16 3030 160006 140 6228182 38.75 39.25 38.75 38.90 0.15 0.39% 38.90 13 39.00 68 23.72
2016-11-17 3030 352439 194 13739225 39.45 39.45 38.75 39.05 0.15 0.39% 39.00 57 39.10 3 23.81
2016-11-18 3030 267284 222 10571243 39.00 40.00 39.00 39.95 0.90 2.3% 39.85 6 39.95 5 24.36
2016-11-21 3030 261451 211 10502680 39.80 40.30 39.70 40.25 0.30 0.75% 40.25 1 40.30 49 24.54
2016-11-22 3030 379568 289 15335524 40.25 40.60 40.20 40.60 0.35 0.87% 40.50 7 40.60 19 24.76
2016-11-23 3030 227696 194 9256137 40.70 40.75 40.55 40.75 0.15 0.37% 40.65 2 40.75 11 24.85
2016-11-24 3030 96740 81 3929205 40.65 40.75 40.50 40.55 0.20 -0.49% 40.55 8 40.60 7 24.73
2016-11-25 3030 167982 137 6840268 40.60 40.80 40.55 40.70 0.15 0.37% 40.70 21 40.75 6 24.82
2016-11-28 3030 248257 215 10236998 40.80 41.50 40.80 41.20 0.50 1.23% 41.20 1 41.25 17 25.12
2016-11-29 3030 181721 162 7440949 41.40 41.40 40.65 41.00 0.20 -0.49% 40.90 1 41.00 10 25.00
2016-11-30 3030 191903 168 7882490 41.20 41.30 40.95 41.05 0.05 0.12% 41.05 14 41.15 3 25.03
2016-12-01 3030 256651 222 10560739 41.00 41.30 41.00 41.15 0.10 0.24% 41.10 6 41.15 5 25.09
2016-12-02 3030 304116 243 12426423 41.05 41.30 40.50 40.50 0.65 -1.58% 40.45 4 40.50 7 24.70
2016-12-05 3030 601890 462 23713213 40.30 40.30 39.05 39.30 1.20 -2.96% 39.25 1 39.30 9 23.96
2016-12-06 3030 364473 302 14390978 39.30 39.60 39.30 39.60 0.30 0.76% 39.50 2 39.60 4 24.15
2016-12-07 3030 270835 241 10685465 39.60 39.65 39.25 39.30 0.30 -0.76% 39.25 67 39.40 17 23.96
2016-12-08 3030 252660 222 9912918 39.30 39.35 39.15 39.15 0.15 -0.38% 39.10 70 39.15 3 23.87
2016-12-09 3030 330632 259 12894298 39.00 39.10 38.90 39.00 0.15 -0.38% 38.95 1 39.00 13 23.78
2016-12-12 3030 325310 293 12540996 38.60 38.80 38.45 38.55 0.45 -1.15% 38.55 10 38.60 1 23.51
2016-12-13 3030 477513 350 18187864 38.50 38.50 38.00 38.15 0.40 -1.04% 38.10 11 38.15 3 23.26
2016-12-14 3030 356341 262 13547508 38.10 38.15 37.95 37.95 0.20 -0.52% 37.95 31 38.05 6 23.14
2016-12-15 3030 427468 386 16021739 37.75 37.95 37.10 37.70 0.25 -0.66% 37.65 12 37.70 1 22.99
2016-12-16 3030 398438 325 15253941 38.00 38.80 37.80 38.80 1.10 2.92% 38.80 1 38.85 14 23.66
2016-12-19 3030 227201 185 8738917 38.95 38.95 38.30 38.30 0.50 -1.29% 38.25 4 38.30 3 23.35
2016-12-20 3030 205894 160 7965542 38.35 39.15 38.35 39.00 0.70 1.83% 38.90 56 39.00 1 23.78
2016-12-21 3030 77031 61 2986909 39.00 39.15 38.50 38.85 0.15 -0.38% 38.85 5 38.90 13 23.69
2016-12-22 3030 206440 173 7940890 38.70 38.80 38.15 38.20 0.65 -1.67% 38.20 5 38.30 3 23.29
2016-12-23 3030 118875 106 4505303 38.05 38.05 37.80 38.00 0.20 -0.52% 38.00 9 38.15 11 23.17
2016-12-26 3030 220440 169 8293030 38.00 38.00 37.50 37.55 0.45 -1.18% 37.55 36 37.60 1 22.90
2016-12-27 3030 245661 204 9151553 37.50 37.55 37.05 37.30 0.25 -0.67% 37.20 1 37.30 2 22.74
2016-12-28 3030 110871 77 4161109 37.30 37.75 37.30 37.60 0.30 0.8% 37.50 23 37.60 1 22.93
2016-12-29 3030 63068 66 2385120 37.50 38.00 37.50 37.90 0.30 0.8% 37.85 7 37.95 8 23.11
2016-12-30 3030 112326 89 4286588 37.90 38.25 37.90 38.20 0.30 0.79% 38.15 2 38.20 7 23.29