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　　38.00
0
0%		38.10
0.1
0.26%		38.45
0.35
0.92%		38.05
-0.4
-1.04%		 　37.85
-0.2
-0.53%		37.75
-0.1
-0.26%		37.40
-0.35
-0.93%		37.45
0.05
0.13%		37.45
0
0%		 　37.40
-0.05
-0.13%		37.25
-0.15
-0.4%		37.20
-0.05
-0.13%		37.15
-0.05
-0.13%		37.10
-0.05
-0.13%		 　37.10
0
0%		37.80
0.7
1.89%		 37.77
2 月　38.30
0.5
1.32%		38.55
0.25
0.65%		 　38.45
-0.1
-0.26%		38.45
0
0%		38.45
0
0%		38.10
-0.35
-0.91%		38.05
-0.05
-0.13%		 　38.35
0.3
0.79%		38.20
-0.15
-0.39%		38.35
0.15
0.39%		38.30
-0.05
-0.13%		38.50
0.2
0.52%		38.50
0
0%		 38.30
-0.2
-0.52%		38.40
0.1
0.26%		39.05
0.65
1.69%		41.20
2.15
5.51%		42.45
1.25
3.03%		 39.71
3 月42.70
0.25
0.59%		42.30
-0.4
-0.94%		42.65
0.35
0.83%		 　41.90
-0.75
-1.76%		41.90
0
0%		42.30
0.4
0.95%		42.75
0.45
1.06%		42.30
-0.45
-1.05%		 　42.30
0
0%		42.50
0.2
0.47%		42.90
0.4
0.94%		44.20
1.3
3.03%		44.35
0.15
0.34%		 　44.50
0.15
0.34%		44.65
0.15
0.34%		44.80
0.15
0.34%		44.50
-0.3
-0.67%		44.25
-0.25
-0.56%		 　42.80
-1.45
-3.28%		42.70
-0.1
-0.23%		43.10
0.4
0.94%		42.90
-0.2
-0.46%		42.80
-0.1
-0.23%		43.09
4 月 　　　42.80
0
0%		41.65
-1.15
-2.69%		42.00
0.35
0.84%		 　41.70
-0.3
-0.71%		41.30
-0.4
-0.96%		41.00
-0.3
-0.73%		40.65
-0.35
-0.85%		40.15
-0.5
-1.23%		 　40.20
0.05
0.12%		40.10
-0.1
-0.25%		40.00
-0.1
-0.25%		40.25
0.25
0.63%		40.40
0.15
0.37%		 　40.20
-0.2
-0.5%		40.70
0.5
1.24%		40.40
-0.3
-0.74%		40.40
0
0%		40.15
-0.25
-0.62%		 40.8
5 月　40.35
0.2
0.5%		39.60
-0.75
-1.86%		39.60
0
0%		39.55
-0.05
-0.13%		 　38.85
-0.7
-1.77%		38.45
-0.4
-1.03%		38.70
0.25
0.65%		39.20
0.5
1.29%		39.15
-0.05
-0.13%		 　39.00
-0.15
-0.38%		39.00
0
0%		39.00
0
0%		38.85
-0.15
-0.38%		39.00
0.15
0.39%		 　39.00
0
0%		39.25
0.25
0.64%		39.55
0.3
0.76%		39.60
0.05
0.13%		39.70
0.1
0.25%		 41.00
1.3
3.27%		39.53
6 月40.70
-0.3
-0.73%		40.90
0.2
0.49%		41.80
0.9
2.2%		 　41.40
-0.4
-0.96%		41.35
-0.05
-0.12%		41.80
0.45
1.09%		41.65
-0.15
-0.36%		 　41.60
-0.05
-0.12%		38.15
-3.45
-8.29%		38.55
0.4
1.05%		38.40
-0.15
-0.39%		38.35
-0.05
-0.13%		 　38.25
-0.1
-0.26%		38.05
-0.2
-0.52%		38.45
0.4
1.05%		38.30
-0.15
-0.39%		38.15
-0.15
-0.39%		 　38.00
-0.15
-0.39%		37.70
-0.3
-0.79%		37.40
-0.3
-0.8%		37.65
0.25
0.67%		37.75
0.1
0.27%		 39.31
7 月　　37.80
0.05
0.13%		37.60
-0.2
-0.53%		37.35
-0.25
-0.66%		37.15
-0.2
-0.54%		36.90
-0.25
-0.67%		 　36.60
-0.3
-0.81%		36.60
0
0%		36.85
0.25
0.68%		37.35
0.5
1.36%		37.60
0.25
0.67%		 　37.70
0.1
0.27%		37.15
-0.55
-1.46%		37.10
-0.05
-0.13%		36.95
-0.15
-0.4%		36.80
-0.15
-0.41%		 　36.70
-0.1
-0.27%		36.90
0.2
0.54%		36.60
-0.3
-0.81%		36.30
-0.3
-0.82%		36.25
-0.05
-0.14%		 36.00
-0.25
-0.69%		36.89
8 月36.30
0.3
0.83%		37.70
1.4
3.86%		37.25
-0.45
-1.19%		37.10
-0.15
-0.4%		 　37.10
0
0%		37.35
0.25
0.67%		37.20
-0.15
-0.4%		36.30
-0.9
-2.42%		36.40
0.1
0.28%		 　35.75
-0.65
-1.79%		36.00
0.25
0.7%		36.40
0.4
1.11%		37.40
1
2.75%		37.05
-0.35
-0.94%		 　37.40
0.35
0.94%		37.25
-0.15
-0.4%		38.20
0.95
2.55%		38.90
0.7
1.83%		39.70
0.8
2.06%		 　39.40
-0.3
-0.76%		39.05
-0.35
-0.89%		39.40
0.35
0.9%		39.30
-0.1
-0.25%		37.54
9 月39.15
-0.15
-0.38%		 　39.80
0.65
1.66%		40.50
0.7
1.76%		41.95
1.45
3.58%		43.20
1.25
2.98%		43.00
-0.2
-0.46%		 　43.40
0.4
0.93%		42.35
-1.05
-2.42%		42.50
0.15
0.35%		42.20
-0.3
-0.71%		41.65
-0.55
-1.3%		 　41.30
-0.35
-0.84%		42.20
0.9
2.18%		41.90
-0.3
-0.71%		42.00
0.1
0.24%		41.35
-0.65
-1.55%		 　41.20
-0.15
-0.36%		40.50
-0.7
-1.7%		40.80
0.3
0.74%		41.05
0.25
0.61%		41.80
0.75
1.83%		42.65
0.85
2.03%		 41.66
10 月　42.80
0.15
0.35%		42.05
-0.75
-1.75%		 41.60
-0.45
-1.07%		41.90
0.3
0.72%		 　　　41.80
-0.1
-0.24%		41.90
0.1
0.24%		41.85
-0.05
-0.12%		 　41.25
-0.6
-1.43%		41.35
0.1
0.24%		40.90
-0.45
-1.09%		40.90
0
0%		42.95
2.05
5.01%		 　42.40
-0.55
-1.28%		42.30
-0.1
-0.24%		42.20
-0.1
-0.24%		42.90
0.7
1.66%		42.20
-0.7
-1.63%		 　41.90
-0.3
-0.71%		42.00
0.1
0.24%		41.92
11 月41.95
-0.05
-0.12%		41.20
-0.75
-1.79%		41.15
-0.05
-0.12%		 　41.10
-0.05
-0.12%		41.40
0.3
0.73%		41.10
-0.3
-0.72%		41.30
0.2
0.49%		41.30
0
0%		 　40.85
-0.45
-1.09%		39.80
-1.05
-2.57%		39.40
-0.4
-1.01%		39.75
0.35
0.89%		40.20
0.45
1.13%		 　40.45
0.25
0.62%		40.90
0.45
1.11%		40.75
-0.15
-0.37%		40.70
-0.05
-0.12%		40.70
0
0%		 　40.40
-0.3
-0.74%		39.90
-0.5
-1.24%		39.75
-0.15
-0.38%		39.55
-0.2
-0.5%		 40.61
12 月40.05
0.5
1.26%		 　41.70
1.65
4.12%		41.00
-0.7
-1.68%		40.85
-0.15
-0.37%		40.65
-0.2
-0.49%		40.90
0.25
0.62%		 　40.75
-0.15
-0.37%		40.90
0.15
0.37%		41.35
0.45
1.1%		41.65
0.3
0.73%		41.90
0.25
0.6%		 　42.30
0.4
0.95%		42.00
-0.3
-0.71%		42.60
0.6
1.43%		43.25
0.65
1.53%		43.35
0.1
0.23%		 　43.10
-0.25
-0.58%		43.00
-0.1
-0.23%		43.60
0.6
1.4%		44.00
0.4
0.92%		44.75
0.75
1.7%		　　42.06

說明:最高漲幅:5.51%最低跌幅:-8.29% 最高價:44.80最低價:35.75平均價:40.06,灰色底表示週末,漲137天(62.75)元,跌155天(-50.3)元,平盤24天
6%=1,5%=1,4%=4,3%=10,2%=14,1%=74,0%=57,-0%=1,-1%=4,-2%=15,-3%=65,-4%=70,

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 3030 73133 63 2774504 37.70 38.20 37.70 38.00 0.20 0% 37.90 1 38.00 13 23.17
2017-01-04 3030 111647 98 4253648 38.15 38.30 37.95 38.10 0.10 0.26% 38.05 1 38.10 5 23.23
2017-01-05 3030 192649 157 7417050 38.20 38.75 38.20 38.45 0.35 0.92% 38.40 13 38.45 5 23.45
2017-01-06 3030 255123 223 9732325 38.45 38.50 38.00 38.05 0.40 -1.04% 38.05 12 38.10 2 23.20
2017-01-09 3030 111275 91 4238155 38.40 38.40 37.85 37.85 0.20 -0.53% 37.85 5 38.00 3 23.08
2017-01-10 3030 134760 115 5095885 37.85 38.00 37.70 37.75 0.10 -0.26% 37.70 15 37.75 3 23.02
2017-01-11 3030 241367 164 9065111 37.90 37.90 37.35 37.40 0.35 -0.93% 37.40 11 37.45 17 22.80
2017-01-12 3030 112943 105 4231867 38.00 38.00 37.35 37.45 0.05 0.13% 37.45 2 37.50 5 22.84
2017-01-13 3030 144022 119 5408322 37.50 38.00 37.35 37.45 0.00 0% 37.45 16 37.50 9 22.84
2017-01-16 3030 167120 130 6245423 37.50 37.55 37.25 37.40 0.05 -0.13% 37.35 6 37.50 20 22.80
2017-01-17 3030 160131 138 5970225 37.30 37.40 37.20 37.25 0.15 -0.4% 37.25 5 37.35 5 22.71
2017-01-18 3030 158087 158 5878085 37.25 37.30 37.10 37.20 0.05 -0.13% 37.15 11 37.20 7 22.68
2017-01-19 3030 191489 157 7101490 37.20 37.20 37.00 37.15 0.05 -0.13% 37.10 21 37.15 7 22.65
2017-01-20 3030 200702 160 7460897 37.00 37.50 37.00 37.10 0.05 -0.13% 37.10 13 37.25 19 22.62
2017-01-23 3030 120733 114 4488091 37.10 37.40 37.10 37.10 0.00 0% 37.10 39 37.20 17 22.62
2017-01-24 3030 188994 159 7100703 37.25 37.90 37.20 37.80 0.70 1.89% 37.70 1 37.80 8 23.05
2017-02-02 3030 365003 299 13978562 37.80 38.70 37.80 38.30 0.50 1.32% 38.30 2 38.40 15 23.35
2017-02-03 3030 250576 188 9652761 38.30 38.70 38.30 38.55 0.25 0.65% 38.55 22 38.60 11 23.51
2017-02-06 3030 247736 185 9513817 38.60 38.60 38.25 38.45 0.10 -0.26% 38.40 5 38.45 2 23.45
2017-02-07 3030 136173 125 5220982 38.45 38.45 38.25 38.45 0.00 0% 38.30 12 38.45 9 23.45
2017-02-08 3030 194160 152 7446607 38.45 38.50 38.25 38.45 0.00 0% 38.30 3 38.45 11 23.45
2017-02-09 3030 192545 140 7337061 38.00 38.25 38.00 38.10 0.35 -0.91% 38.10 10 38.15 12 23.23
2017-02-10 3030 196612 170 7478884 38.10 38.15 38.00 38.05 0.05 -0.13% 38.05 2 38.10 8 23.20
2017-02-13 3030 153850 133 5874738 38.05 38.50 38.05 38.35 0.30 0.79% 38.35 2 38.40 8 23.38
2017-02-14 3030 150924 115 5773744 38.35 38.50 38.05 38.20 0.15 -0.39% 38.20 20 38.25 1 23.29
2017-02-15 3030 223230 175 8540733 38.20 38.40 38.05 38.35 0.15 0.39% 38.30 6 38.35 4 23.38
2017-02-16 3030 123463 101 4715606 38.35 38.35 38.05 38.30 0.05 -0.13% 38.25 11 38.30 7 23.35
2017-02-17 3030 129854 123 4989054 38.30 38.50 38.30 38.50 0.20 0.52% 38.35 5 38.50 39 23.48
2017-02-18 3030 115702 93 4452475 38.50 38.60 38.30 38.50 0.00 0% 38.50 4 38.55 3 23.48
2017-02-20 3030 1863177 123 65239229 38.50 38.50 38.25 38.30 0.20 -0.52% 38.30 21 38.40 7 23.35
2017-02-21 3030 159963 100 6115235 38.40 38.40 38.10 38.40 0.10 0.26% 38.35 5 38.40 2 23.41
2017-02-22 3030 537692 295 20778000 38.40 39.20 38.25 39.05 0.65 1.69% 39.05 5 39.10 3 23.81
2017-02-23 3030 2343720 1547 96242256 39.50 41.70 39.50 41.20 2.15 5.51% 41.20 17 41.25 17 22.64
2017-02-24 3030 2625861 1693 110988164 41.70 42.50 41.60 42.45 1.25 3.03% 42.40 21 42.45 1 23.32
2017-03-01 3030 1483812 1028 63626158 43.00 43.45 42.50 42.70 0.25 0.59% 42.70 2 42.75 3 23.46
2017-03-02 3030 876774 575 37307258 43.00 43.00 42.20 42.30 0.40 -0.94% 42.30 21 42.40 36 23.24
2017-03-03 3030 640600 366 27275149 42.50 42.70 42.45 42.65 0.35 0.83% 42.60 5 42.65 18 23.43
2017-03-06 3030 623191 393 26190722 42.30 42.40 41.80 41.90 0.75 -1.76% 41.90 40 41.95 3 23.02
2017-03-07 3030 710990 464 29942828 41.90 42.55 41.70 41.90 0.00 0% 41.85 28 41.90 56 23.02
2017-03-08 3030 391238 270 16496318 41.90 42.40 41.90 42.30 0.40 0.95% 42.30 16 42.35 5 23.24
2017-03-09 3030 349427 302 14833796 42.30 42.75 42.10 42.75 0.45 1.06% 42.65 5 42.75 3 23.49
2017-03-10 3030 361582 271 15328968 42.75 42.75 42.15 42.30 0.45 -1.05% 42.30 24 42.40 1 23.24
2017-03-13 3030 409237 305 17328721 42.70 42.70 42.15 42.30 0.00 0% 42.30 30 42.35 3 23.24
2017-03-14 3030 383395 254 16299054 42.30 42.70 42.30 42.50 0.20 0.47% 42.50 5 42.70 11 23.35
2017-03-15 3030 467170 302 19954940 42.50 42.90 42.40 42.90 0.40 0.94% 42.90 3 42.95 7 23.57
2017-03-16 3030 1202672 822 52474040 43.40 44.25 43.20 44.20 1.30 3.03% 44.10 20 44.20 2 24.29
2017-03-17 3030 1291774 911 57321006 44.50 44.90 43.80 44.35 0.15 0.34% 44.15 4 44.35 96 24.37
2017-03-20 3030 770717 521 34355031 44.45 44.80 44.05 44.50 0.15 0.34% 44.50 22 44.60 3 24.45
2017-03-21 3030 648579 549 28943963 44.50 44.95 44.30 44.65 0.15 0.34% 44.65 3 44.70 4 24.53
2017-03-22 3030 585410 395 26114120 44.50 45.05 44.05 44.80 0.15 0.34% 44.80 3 44.90 18 24.62
2017-03-23 3030 381409 316 17035813 44.90 44.90 44.50 44.50 0.30 -0.67% 44.50 66 44.65 23 24.45
2017-03-24 3030 457917 241 20296498 44.50 44.60 44.20 44.25 0.25 -0.56% 44.20 27 44.25 1 24.31
2017-03-27 3030 642612 380 28013539 44.20 44.25 42.80 42.80 1.45 -3.28% 42.80 32 43.00 2 23.52
2017-03-28 3030 460491 357 19697763 42.80 43.50 42.35 42.70 0.10 -0.23% 42.65 2 42.70 2 23.46
2017-03-29 3030 141310 114 6067543 43.00 43.20 42.70 43.10 0.40 0.94% 43.10 2 43.20 2 23.68
2017-03-30 3030 105282 79 4517680 43.10 43.10 42.80 42.90 0.20 -0.46% 42.85 5 43.00 12 23.57
2017-03-31 3030 190730 153 8152953 42.90 43.00 42.50 42.80 0.10 -0.23% 42.80 10 42.90 5 23.52
2017-04-05 3030 403245 346 17103269 42.80 42.90 42.00 42.80 0.00 0% 42.75 2 42.80 14 23.52
2017-04-06 3030 1001321 544 41987013 42.50 42.90 41.60 41.65 1.15 -2.69% 41.65 9 41.80 12 22.88
2017-04-07 3030 488255 363 20437120 42.00 42.20 41.55 42.00 0.35 0.84% 41.90 2 42.00 13 23.08
2017-04-10 3030 328132 238 13701851 42.00 42.00 41.65 41.70 0.30 -0.71% 41.65 30 41.70 11 22.91
2017-04-11 3030 739842 536 30526879 41.70 41.70 41.00 41.30 0.40 -0.96% 41.30 4 41.35 6 22.69
2017-04-12 3030 397035 290 16155974 41.30 41.30 40.10 41.00 0.30 -0.73% 40.80 1 41.00 5 22.53
2017-04-13 3030 234600 167 9544667 41.00 41.00 40.50 40.65 0.35 -0.85% 40.65 5 40.75 1 22.34
2017-04-14 3030 238200 163 9591609 40.50 40.60 40.15 40.15 0.50 -1.23% 40.15 1 40.20 2 22.06
2017-04-17 3030 224254 173 8980358 40.00 40.45 39.85 40.20 0.05 0.12% 40.10 2 40.35 1 22.09
2017-04-18 3030 361720 273 14463342 40.00 40.35 39.80 40.10 0.10 -0.25% 40.00 15 40.15 2 22.03
2017-04-19 3030 402389 200 16067149 40.10 40.15 39.80 40.00 0.10 -0.25% 40.00 11 40.05 3 21.98
2017-04-20 3030 301597 158 12130378 40.00 40.55 39.90 40.25 0.25 0.63% 40.20 19 40.25 9 22.12
2017-04-21 3030 189830 146 7676413 40.30 40.55 40.30 40.40 0.15 0.37% 40.40 10 40.45 9 22.20
2017-04-24 3030 254815 165 10295071 40.90 40.90 40.20 40.20 0.20 -0.5% 40.20 13 40.40 28 22.09
2017-04-25 3030 258885 230 10486497 40.20 40.70 40.20 40.70 0.50 1.24% 40.60 2 40.70 3 22.36
2017-04-26 3030 205001 150 8306591 40.95 40.95 40.35 40.40 0.30 -0.74% 40.40 31 40.50 10 22.20
2017-04-27 3030 337611 206 13622633 40.45 40.70 40.20 40.40 0.00 0% 40.35 22 40.40 7 22.20
2017-04-28 3030 525012 297 21111030 40.40 40.45 40.00 40.15 0.25 -0.62% 40.15 5 40.30 2 22.06
2017-05-02 3030 286495 215 11514847 40.20 40.70 40.05 40.35 0.20 0.5% 40.30 1 40.35 5 22.17
2017-05-03 3030 459900 342 18234520 40.05 40.05 39.35 39.60 0.75 -1.86% 39.60 29 39.65 2 21.76
2017-05-04 3030 229752 178 9048877 39.40 39.60 39.20 39.60 0.00 0% 39.50 14 39.60 2 23.43
2017-05-05 3030 158100 124 6254410 39.70 39.70 39.35 39.55 0.05 -0.13% 39.55 19 39.60 5 23.40
2017-05-08 3030 672270 509 26162813 39.50 39.55 38.70 38.85 0.70 -1.77% 38.85 1 38.90 6 22.99
2017-05-09 3030 422671 329 16252533 38.55 38.60 38.30 38.45 0.40 -1.03% 38.45 1 38.50 21 22.75
2017-05-10 3030 346192 243 13338876 38.45 38.70 38.40 38.70 0.25 0.65% 38.60 4 38.70 2 22.90
2017-05-11 3030 276000 230 10797450 38.60 39.60 38.60 39.20 0.50 1.29% 39.00 53 39.25 6 23.20
2017-05-12 3030 147593 115 5756970 39.30 39.30 38.80 39.15 0.05 -0.13% 39.15 7 39.20 4 23.17
2017-05-15 3030 207168 128 8064320 39.20 39.20 38.80 39.00 0.15 -0.38% 38.90 2 39.00 11 23.08
2017-05-16 3030 111005 84 4322500 39.00 39.10 38.85 39.00 0.00 0% 38.85 18 39.00 2 23.08
2017-05-17 3030 190606 138 7416934 39.10 39.10 38.70 39.00 0.00 0% 38.85 1 39.00 9 23.08
2017-05-18 3030 140414 122 5460546 38.85 39.05 38.70 38.85 0.15 -0.38% 38.85 19 38.95 1 22.99
2017-05-19 3030 126407 112 4928324 39.00 39.05 38.85 39.00 0.15 0.39% 39.00 10 39.10 10 23.08
2017-05-22 3030 182742 133 7124488 39.10 39.20 38.65 39.00 0.00 0% 39.00 3 39.05 24 23.08
2017-05-23 3030 407904 274 15979524 39.00 39.60 38.85 39.25 0.25 0.64% 39.20 3 39.25 1 23.22
2017-05-24 3030 259631 222 10277023 39.65 39.65 39.35 39.55 0.30 0.76% 39.55 7 39.65 5 23.40
2017-05-25 3030 261090 137 10351772 39.55 39.90 39.55 39.60 0.05 0.13% 39.60 40 39.80 5 23.43
2017-05-26 3030 257694 129 10197764 39.50 39.80 39.50 39.70 0.10 0.25% 39.70 1 39.75 9 23.49
2017-05-31 3030 906565 552 36745715 40.00 41.00 39.80 41.00 1.30 3.27% 40.80 21 41.00 82 24.26
2017-06-01 3030 516602 330 21011261 40.60 40.75 40.55 40.70 0.30 -0.73% 40.65 13 40.70 1 24.08
2017-06-02 3030 600537 370 24527711 40.70 41.00 40.65 40.90 0.20 0.49% 40.90 5 40.95 12 24.20
2017-06-03 3030 756624 461 31416008 41.00 41.80 41.00 41.80 0.90 2.2% 41.75 4 41.80 9 24.73
2017-06-06 3030 691806 410 28618466 41.55 41.55 41.20 41.40 0.30 -0.96% 41.35 30 41.40 29 24.50
2017-06-07 3030 620353 349 25624837 41.35 41.40 41.20 41.35 0.05 -0.12% 41.30 8 41.40 6 24.47
2017-06-08 3030 892986 529 37231659 41.30 42.00 41.30 41.80 0.45 1.09% 41.80 1 41.85 28 24.73
2017-06-09 3030 831528 421 34676138 41.80 41.85 41.60 41.65 0.15 -0.36% 41.60 27 41.65 3 24.64
2017-06-12 3030 1807092 902 75232823 41.65 41.85 41.45 41.60 0.05 -0.12% 41.60 17 41.65 37 24.62
2017-06-13 3030 2395151 750 92079914 38.60 38.60 38.00 38.15 0.00 -8.29% 38.15 12 38.20 1 22.57
2017-06-14 3030 823528 525 31695802 38.45 38.80 38.20 38.55 0.40 1.05% 38.55 17 38.60 3 22.81
2017-06-15 3030 202548 140 7763797 38.60 38.60 38.15 38.40 0.15 -0.39% 38.40 6 38.45 10 22.72
2017-06-16 3030 283297 177 10879430 38.30 38.60 38.25 38.35 0.05 -0.13% 38.35 11 38.45 1 22.69
2017-06-19 3030 379145 252 14499001 38.35 38.40 38.10 38.25 0.10 -0.26% 38.20 8 38.25 5 22.63
2017-06-20 3030 326950 230 12460343 38.50 38.50 38.00 38.05 0.20 -0.52% 38.05 37 38.15 4 22.51
2017-06-21 3030 206157 170 7878427 38.05 38.45 38.00 38.45 0.40 1.05% 38.40 1 38.45 10 22.75
2017-06-22 3030 216346 137 8263551 38.45 38.45 38.10 38.30 0.15 -0.39% 38.30 6 38.35 10 22.66
2017-06-23 3030 108837 87 4159604 38.30 38.40 38.10 38.15 0.15 -0.39% 38.15 1 38.20 3 22.57
2017-06-26 3030 572055 363 21758290 38.15 38.25 37.95 38.00 0.15 -0.39% 38.00 7 38.05 13 22.49
2017-06-27 3030 452560 339 17099330 38.15 38.15 37.70 37.70 0.30 -0.79% 37.70 48 37.80 27 22.31
2017-06-28 3030 408165 284 15281235 37.60 37.65 37.20 37.40 0.30 -0.8% 37.35 8 37.40 2 22.13
2017-06-29 3030 244494 185 9202721 37.40 37.80 37.40 37.65 0.25 0.67% 37.65 23 37.75 1 22.28
2017-06-30 3030 207498 126 7835924 37.65 37.85 37.65 37.75 0.10 0.27% 37.75 22 37.85 3 22.34
2017-07-03 3030 136919 104 5177237 37.80 37.85 37.75 37.80 0.05 0.13% 37.80 12 37.85 6 22.37
2017-07-04 3030 329051 215 12354966 37.80 37.80 37.40 37.60 0.20 -0.53% 37.50 1 37.60 12 22.25
2017-07-05 3030 343510 234 12785525 37.60 37.60 37.00 37.35 0.25 -0.66% 37.25 3 37.35 2 22.10
2017-07-06 3030 212191 160 7898464 37.40 37.60 37.05 37.15 0.20 -0.54% 37.15 1 37.20 1 21.98
2017-07-07 3030 285540 236 10557730 37.15 37.15 36.85 36.90 0.25 -0.67% 36.90 11 36.95 1 21.83
2017-07-10 3030 307020 211 11270031 36.80 36.90 36.55 36.60 0.30 -0.81% 36.55 15 36.60 1 21.66
2017-07-11 3030 443175 213 16220509 37.00 37.00 36.45 36.60 0.00 0% 36.60 6 36.65 1 21.66
2017-07-12 3030 164885 126 6060759 36.65 36.85 36.65 36.85 0.25 0.68% 36.80 2 36.85 5 21.80
2017-07-13 3030 182945 144 6799993 37.10 37.40 36.90 37.35 0.50 1.36% 37.20 7 37.35 11 22.10
2017-07-14 3030 251928 164 9448282 37.40 37.70 37.35 37.60 0.25 0.67% 37.60 7 37.65 5 22.25
2017-07-17 3030 268222 135 10107217 37.80 37.85 37.50 37.70 0.10 0.27% 37.55 6 37.70 55 22.31
2017-07-18 3030 214986 183 7999777 37.70 37.70 37.05 37.15 0.55 -1.46% 37.15 10 37.25 4 21.98
2017-07-19 3030 404146 372 14970752 37.15 37.20 36.90 37.10 0.05 -0.13% 37.00 1 37.10 15 21.95
2017-07-20 3030 159951 129 5905237 37.00 37.05 36.85 36.95 0.15 -0.4% 36.95 2 37.00 35 21.86
2017-07-21 3030 217692 142 8019064 36.90 36.95 36.80 36.80 0.15 -0.41% 36.80 22 36.90 16 21.78
2017-07-24 3030 158561 122 5818694 36.80 36.80 36.65 36.70 0.10 -0.27% 36.65 17 36.70 8 21.72
2017-07-25 3030 113189 100 4168720 36.75 36.95 36.75 36.90 0.20 0.54% 36.80 30 36.90 3 21.83
2017-07-26 3030 290742 258 10692650 36.90 37.00 36.60 36.60 0.30 -0.81% 36.60 28 36.75 8 21.66
2017-07-27 3030 559802 432 20387605 36.70 36.70 36.25 36.30 0.30 -0.82% 36.30 27 36.40 21 21.48
2017-07-28 3030 251460 208 9122948 36.40 36.45 36.20 36.25 0.05 -0.14% 36.25 14 36.30 30 21.45
2017-07-31 3030 348475 293 12564343 36.25 36.25 36.00 36.00 0.25 -0.69% 36.00 4 36.05 19 21.30
2017-08-01 3030 263920 210 9547142 36.05 36.30 36.00 36.30 0.30 0.83% 36.15 4 36.30 13 21.48
2017-08-02 3030 1538813 1044 58195176 37.80 38.30 37.55 37.70 1.40 3.86% 37.70 24 37.75 4 22.31
2017-08-03 3030 518636 392 19364933 37.70 37.70 37.05 37.25 0.45 -1.19% 37.25 17 37.40 5 22.04
2017-08-04 3030 474177 293 17637029 37.25 37.30 37.10 37.10 0.15 -0.4% 37.10 11 37.15 35 21.95
2017-08-07 3030 275249 240 10213386 37.10 37.30 37.00 37.10 0.00 0% 37.10 9 37.20 7 21.95
2017-08-08 3030 548168 381 20471816 37.30 37.45 37.20 37.35 0.25 0.67% 37.35 13 37.45 11 22.10
2017-08-09 3030 373345 271 13936518 37.35 37.55 37.20 37.20 0.15 -0.4% 37.20 18 37.30 5 22.01
2017-08-10 3030 671592 466 24527875 37.00 37.10 36.20 36.30 0.90 -2.42% 36.30 5 36.40 4 23.12
2017-08-11 3030 292667 219 10655459 36.30 36.55 36.20 36.40 0.10 0.28% 36.40 6 36.50 21 23.18
2017-08-14 3030 478924 371 17193014 36.50 36.60 35.60 35.75 0.65 -1.79% 35.75 5 35.85 6 22.77
2017-08-15 3030 335622 236 12046853 35.80 36.15 35.70 36.00 0.25 0.7% 36.00 14 36.10 3 22.93
2017-08-16 3030 252179 169 9152223 36.00 36.50 35.90 36.40 0.40 1.11% 36.40 4 36.45 8 23.18
2017-08-17 3030 617576 378 23034238 36.50 37.60 36.45 37.40 1.00 2.75% 37.40 10 37.45 6 23.82
2017-08-18 3030 253645 235 9411182 37.45 37.45 37.00 37.05 0.35 -0.94% 37.00 36 37.10 8 23.60
2017-08-21 3030 228863 178 8516923 37.10 37.45 37.05 37.40 0.35 0.94% 37.35 11 37.40 7 23.82
2017-08-22 3030 361020 239 13490014 37.50 37.60 37.10 37.25 0.15 -0.4% 37.25 12 37.30 2 23.73
2017-08-23 3030 1632962 988 62539547 37.90 38.75 37.90 38.20 0.95 2.55% 38.20 32 38.25 3 24.33
2017-08-24 3030 1451484 795 56472024 38.50 39.20 38.25 38.90 0.70 1.83% 38.85 17 38.90 11 24.78
2017-08-25 3030 2156125 1190 85858363 39.30 40.20 39.20 39.70 0.80 2.06% 39.70 3 39.75 2 25.29
2017-08-28 3030 742811 447 29174352 39.55 39.65 39.05 39.40 0.30 -0.76% 39.35 1 39.40 2 25.10
2017-08-29 3030 421215 261 16467615 39.10 39.30 38.90 39.05 0.35 -0.89% 39.05 8 39.15 10 24.87
2017-08-30 3030 594192 437 23322511 39.20 39.60 39.00 39.40 0.35 0.9% 39.35 9 39.40 36 25.10
2017-08-31 3030 554112 337 21768878 39.55 39.55 39.10 39.30 0.10 -0.25% 39.20 1 39.30 34 25.03
2017-09-01 3030 410560 306 16096215 39.45 39.50 39.10 39.15 0.15 -0.38% 39.15 14 39.20 7 24.94
2017-09-04 3030 1722909 940 69161410 40.20 40.75 39.80 39.80 0.65 1.66% 39.75 13 39.80 3 25.35
2017-09-05 3030 1043131 561 42017195 39.90 40.50 39.80 40.50 0.70 1.76% 40.45 4 40.50 31 25.80
2017-09-06 3030 2975167 1747 123482676 40.50 42.10 40.50 41.95 1.45 3.58% 41.90 8 41.95 28 26.72
2017-09-07 3030 3857971 2074 167999143 42.50 44.95 42.50 43.20 1.25 2.98% 43.15 3 43.20 4 27.52
2017-09-08 3030 1777638 978 76871434 43.50 43.90 42.80 43.00 0.20 -0.46% 43.00 33 43.05 4 27.39
2017-09-11 3030 995924 584 43357465 43.50 44.10 43.25 43.40 0.40 0.93% 43.35 4 43.40 5 27.64
2017-09-12 3030 1139103 771 48635602 43.35 43.35 42.20 42.35 1.05 -2.42% 42.35 8 42.40 1 26.97
2017-09-13 3030 1005675 691 42814698 42.25 43.20 42.05 42.50 0.15 0.35% 42.50 4 42.55 5 27.07
2017-09-14 3030 698243 447 29476103 42.50 42.50 42.10 42.20 0.30 -0.71% 42.15 14 42.20 22 26.88
2017-09-15 3030 944504 655 39394840 42.15 42.20 41.55 41.65 0.55 -1.3% 41.65 1 41.70 3 26.53
2017-09-18 3030 1651251 1167 68161002 42.00 42.05 40.95 41.30 0.35 -0.84% 41.30 10 41.35 14 26.31
2017-09-19 3030 1000154 580 42326688 41.70 42.95 41.70 42.20 0.90 2.18% 42.15 1 42.20 9 26.88
2017-09-20 3030 340764 256 14273303 42.20 42.20 41.60 41.90 0.30 -0.71% 41.85 1 41.90 9 26.69
2017-09-21 3030 612555 320 25729179 41.90 42.15 41.90 42.00 0.10 0.24% 42.00 9 42.05 3 26.75
2017-09-22 3030 561112 344 23221997 42.00 42.00 41.00 41.35 0.65 -1.55% 41.30 1 41.40 27 26.34
2017-09-25 3030 988500 753 40499050 41.35 41.50 40.55 41.20 0.15 -0.36% 41.15 1 41.20 26 26.24
2017-09-26 3030 736518 605 30004434 41.20 41.20 40.50 40.50 0.70 -1.7% 40.50 36 40.55 3 25.80
2017-09-27 3030 349631 233 14297503 40.50 41.30 40.50 40.80 0.30 0.74% 40.80 21 41.05 4 25.99
2017-09-28 3030 261231 184 10702075 40.80 41.05 40.80 41.05 0.25 0.61% 41.05 6 41.10 13 26.15
2017-09-29 3030 498519 369 20673488 41.15 41.80 41.05 41.80 0.75 1.83% 41.75 1 41.85 7 26.62
2017-09-30 3030 594613 377 25329662 42.40 42.80 42.10 42.65 0.85 2.03% 42.60 2 42.65 4 27.17
2017-10-02 3030 791224 438 34009923 43.00 43.45 42.80 42.80 0.15 0.35% 42.75 14 42.80 2 27.26
2017-10-03 3030 969080 545 40835325 42.20 42.65 41.50 42.05 0.75 -1.75% 42.05 7 42.15 1 26.78
2017-10-05 3030 668940 411 28067975 42.65 42.65 41.60 41.60 0.45 -1.07% 41.60 5 41.65 5 26.50
2017-10-06 3030 317683 218 13292131 41.60 42.10 41.40 41.90 0.30 0.72% 41.90 1 41.95 4 26.69
2017-10-11 3030 909927 572 38100741 41.95 42.15 41.55 41.80 0.10 -0.24% 41.70 3 41.80 4 26.62
2017-10-12 3030 637355 396 26761510 42.20 42.25 41.80 41.90 0.10 0.24% 41.85 6 41.90 5 26.69
2017-10-13 3030 432855 321 18120823 41.70 42.00 41.70 41.85 0.05 -0.12% 41.80 3 41.85 17 26.66
2017-10-16 3030 583174 441 24151358 41.95 42.00 41.25 41.25 0.60 -1.43% 41.25 7 41.50 6 26.27
2017-10-17 3030 209084 158 8651635 41.30 41.60 41.20 41.35 0.10 0.24% 41.35 2 41.45 9 26.34
2017-10-18 3030 298747 237 12256147 41.35 41.50 40.90 40.90 0.45 -1.09% 40.90 13 41.10 8 26.05
2017-10-19 3030 148528 129 6087248 40.90 41.10 40.90 40.90 0.00 0% 40.90 4 41.00 5 26.05
2017-10-20 3030 662975 355 28130425 40.90 42.95 40.60 42.95 2.05 5.01% 42.95 40 43.00 13 27.36
2017-10-23 3030 501594 358 21307297 42.90 42.90 42.30 42.40 0.55 -1.28% 42.35 16 42.40 4 27.01
2017-10-24 3030 203441 152 8593250 42.30 42.35 42.00 42.30 0.10 -0.24% 42.25 2 42.30 36 26.94
2017-10-25 3030 205441 170 8692608 42.10 42.60 42.10 42.20 0.10 -0.24% 42.20 2 42.25 2 26.88
2017-10-26 3030 890818 620 38149786 42.20 43.30 42.00 42.90 0.70 1.66% 42.85 8 42.90 34 27.32
2017-10-27 3030 424521 316 18108308 43.40 43.40 42.20 42.20 0.70 -1.63% 42.15 6 42.20 1 26.88
2017-10-30 3030 247550 170 10377008 42.20 42.50 41.50 41.90 0.30 -0.71% 41.70 13 41.90 6 26.69
2017-10-31 3030 135800 114 5701400 41.65 42.20 41.65 42.00 0.10 0.24% 42.00 10 42.15 3 26.75
2017-11-01 3030 194782 152 8165232 42.10 42.30 41.80 41.95 0.05 -0.12% 41.95 4 42.10 2 26.72
2017-11-02 3030 1262033 681 51623964 40.80 41.20 40.50 41.20 0.75 -1.79% 41.10 12 41.20 28 17.61
2017-11-03 3030 244573 148 10076011 41.60 41.60 41.00 41.15 0.05 -0.12% 41.10 3 41.20 1 17.59
2017-11-06 3030 186758 141 7677040 41.10 41.35 41.05 41.10 0.05 -0.12% 41.10 2 41.15 5 17.56
2017-11-07 3030 287932 203 11877535 41.10 41.50 41.10 41.40 0.30 0.73% 41.40 3 41.45 3 17.69
2017-11-08 3030 505657 322 20795666 41.85 41.85 40.95 41.10 0.30 -0.72% 41.10 3 41.20 2 17.56
2017-11-09 3030 413316 307 17072449 41.70 41.70 41.00 41.30 0.20 0.49% 41.15 9 41.30 1 17.65
2017-11-10 3030 323573 245 13269678 41.45 41.45 40.85 41.30 0.00 0% 41.10 8 41.30 22 17.65
2017-11-13 3030 371331 226 15285036 41.40 41.50 40.80 40.85 0.45 -1.09% 40.85 4 40.90 1 17.46
2017-11-14 3030 1050500 642 42084700 40.80 40.80 39.65 39.80 1.05 -2.57% 39.80 8 39.90 5 17.01
2017-11-15 3030 600822 429 23647552 39.80 39.80 39.20 39.40 0.40 -1.01% 39.35 23 39.40 2 16.84
2017-11-16 3030 531117 350 21126930 39.50 40.05 39.45 39.75 0.35 0.89% 39.75 2 39.80 2 16.99
2017-11-17 3030 419301 249 16785990 40.45 40.45 39.90 40.20 0.45 1.13% 40.15 5 40.20 20 17.18
2017-11-20 3030 250618 189 10181863 39.95 41.00 39.95 40.45 0.25 0.62% 40.45 16 40.50 1 17.29
2017-11-21 3030 196179 160 7994716 40.50 40.90 40.50 40.90 0.45 1.11% 40.75 4 40.90 3 17.48
2017-11-22 3030 228155 165 9281930 40.90 41.00 40.50 40.75 0.15 -0.37% 40.70 4 40.75 8 17.41
2017-11-23 3030 97578 81 3983248 40.90 40.90 40.65 40.70 0.05 -0.12% 40.65 2 40.70 4 17.39
2017-11-24 3030 187187 120 7626960 41.00 41.00 40.65 40.70 0.00 0% 40.70 3 40.75 4 17.39
2017-11-27 3030 220060 125 8917690 40.70 40.80 40.30 40.40 0.30 -0.74% 40.45 5 40.55 4 17.26
2017-11-28 3030 311584 235 12495974 40.40 40.40 39.90 39.90 0.50 -1.24% 39.90 17 40.00 18 17.05
2017-11-29 3030 312978 198 12489361 40.20 40.35 39.65 39.75 0.15 -0.38% 39.75 11 39.90 12 16.99
2017-11-30 3030 439652 292 17495699 39.80 40.30 39.55 39.55 0.20 -0.5% 39.55 9 39.90 7 16.90
2017-12-01 3030 270760 208 10779460 39.65 40.10 39.55 40.05 0.50 1.26% 39.95 1 40.05 29 17.12
2017-12-04 3030 1631489 1221 68088611 42.20 42.50 41.40 41.70 1.65 4.12% 41.70 6 41.75 41 17.82
2017-12-05 3030 556613 422 23069580 41.70 41.80 41.00 41.00 0.70 -1.68% 41.00 5 41.20 10 17.52
2017-12-06 3030 392510 262 16024615 41.00 41.45 40.55 40.85 0.15 -0.37% 40.80 1 40.90 8 17.46
2017-12-07 3030 305932 241 12503278 40.60 41.10 40.60 40.65 0.20 -0.49% 40.60 16 40.70 1 17.37
2017-12-08 3030 306539 213 12500113 40.70 40.90 40.65 40.90 0.25 0.62% 40.85 2 40.90 9 17.48
2017-12-11 3030 333300 264 13658217 41.30 41.35 40.65 40.75 0.15 -0.37% 40.75 6 40.80 1 17.41
2017-12-12 3030 209450 175 8584700 41.15 41.15 40.75 40.90 0.15 0.37% 40.85 1 40.90 1 17.48
2017-12-13 3030 371661 282 15302444 41.10 41.40 40.90 41.35 0.45 1.1% 41.30 26 41.35 8 17.67
2017-12-14 3030 502626 315 20924920 41.60 41.75 41.45 41.65 0.30 0.73% 41.60 9 41.65 1 17.80
2017-12-15 3030 351940 236 14654286 41.85 41.90 41.35 41.90 0.25 0.6% 41.90 1 41.95 31 17.91
2017-12-18 3030 842385 578 35551729 41.80 42.50 41.80 42.30 0.40 0.95% 42.30 22 42.40 10 18.08
2017-12-19 3030 550068 285 23136196 42.30 42.40 41.90 42.00 0.30 -0.71% 41.95 24 42.00 12 17.95
2017-12-20 3030 580630 399 24584603 42.00 42.70 42.00 42.60 0.60 1.43% 42.60 6 42.65 12 18.21
2017-12-21 3030 1594879 878 68726724 42.95 43.30 42.60 43.25 0.65 1.53% 43.20 5 43.25 6 18.48
2017-12-22 3030 1054612 564 45698724 43.70 43.90 43.00 43.35 0.10 0.23% 43.35 17 43.40 2 18.53
2017-12-25 3030 510875 290 22006959 43.45 43.50 42.90 43.10 0.25 -0.58% 43.10 6 43.20 4 18.42
2017-12-26 3030 586500 324 25112399 43.10 43.10 42.65 43.00 0.10 -0.23% 42.95 1 43.00 16 18.38
2017-12-27 3030 977900 543 42559491 42.90 43.85 42.90 43.60 0.60 1.4% 43.55 1 43.60 40 18.63
2017-12-28 3030 1214440 733 53518781 44.00 44.50 43.90 44.00 0.40 0.92% 43.95 22 44.00 5 18.80
2017-12-29 3030 1588928 961 70710574 44.05 44.85 44.00 44.75 0.75 1.7% 44.70 6 44.75 33 19.12