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　45.50
0
0%		44.50
-1
-2.2%		45.10
0.6
1.35%		44.75
-0.35
-0.78%		 　45.30
0.55
1.23%		44.50
-0.8
-1.77%		43.60
-0.9
-2.02%		44.65
1.05
2.41%		44.85
0.2
0.45%		 　44.50
-0.35
-0.78%		45.20
0.7
1.57%		46.00
0.8
1.77%		46.40
0.4
0.87%		46.05
-0.35
-0.75%		 　46.30
0.25
0.54%		45.90
-0.4
-0.86%		45.20
-0.7
-1.53%		44.60
-0.6
-1.33%		45.75
1.15
2.58%		 　45.80
0.05
0.11%		45.25
-0.55
-1.2%		45.40
0.15
0.33%		45.27
2 月46.00
0.6
1.32%		50.00
4
8.7%		 　52.70
2.7
5.4%		53.70
1
1.9%		55.30
1.6
2.98%		55.40
0.1
0.18%		55.00
-0.4
-0.72%		 　51.30
-3.7
-6.73%		 　　　　　　　53.00
1.7
3.31%		58.30
5.3
10%		57.10
-1.2
-2.06%		 　56.60
-0.5
-0.88%		55.70
-0.9
-1.59%		 54
3 月55.10
-0.6
-1.08%		53.50
-1.6
-2.9%		 　54.00
0.5
0.93%		52.90
-1.1
-2.04%		53.10
0.2
0.38%		54.30
1.2
2.26%		52.40
-1.9
-3.5%		 　53.30
0.9
1.72%		54.30
1
1.88%		53.90
-0.4
-0.74%		53.80
-0.1
-0.19%		 　　　52.90
-0.9
-1.67%		52.10
-0.8
-1.51%		52.30
0.2
0.38%		51.30
-1
-1.91%		 　52.30
1
1.95%		53.60
1.3
2.49%		53.20
-0.4
-0.75%		52.90
-0.3
-0.56%		54.40
1.5
2.84%		55.70
1.3
2.39%		53.35
4 月 56.00
0.3
0.54%		52.50
-3.5
-6.25%		 　　　　51.20
-1.3
-2.48%		51.80
0.6
1.17%		54.30
2.5
4.83%		54.50
0.2
0.37%		54.20
-0.3
-0.55%		 　55.40
1.2
2.21%		55.40
0
0%		54.60
-0.8
-1.44%		54.90
0.3
0.55%		54.70
-0.2
-0.36%		 　55.10
0.4
0.73%		54.20
-0.9
-1.63%		55.00
0.8
1.48%		53.60
-1.4
-2.55%		54.50
0.9
1.68%		 　54.70
0.2
0.37%		 54.4
5 月　56.60
1.9
3.47%		55.00
-1.6
-2.83%		54.50
-0.5
-0.91%		 　55.40
0.9
1.65%		54.50
-0.9
-1.62%		55.00
0.5
0.92%		54.60
-0.4
-0.73%		54.50
-0.1
-0.18%		 　55.10
0.6
1.1%		55.30
0.2
0.36%		57.40
2.1
3.8%		56.70
-0.7
-1.22%		56.20
-0.5
-0.88%		 　55.90
-0.3
-0.53%		55.40
-0.5
-0.89%		56.00
0.6
1.08%		56.80
0.8
1.43%		56.70
-0.1
-0.18%		 　60.00
3.3
5.82%		61.10
1.1
1.83%		64.90
3.8
6.22%		64.30
-0.6
-0.92%		56.86
6 月66.60
2.3
3.58%		 　73.20
6.6
9.91%		74.50
1.3
1.78%		74.00
-0.5
-0.67%		 74.20
0.2
0.27%		 　75.20
1
1.35%		75.50
0.3
0.4%		77.90
2.4
3.18%		71.20
-6.7
-8.6%		68.50
-2.7
-3.79%		 　　68.10
-0.4
-0.58%		66.20
-1.9
-2.79%		67.10
0.9
1.36%		68.00
0.9
1.34%		 　62.80
-5.2
-7.65%		62.50
-0.3
-0.48%		62.70
0.2
0.32%		61.20
-1.5
-2.39%		62.60
1.4
2.29%		 68.87
7 月　62.60
0
0%		60.50
-2.1
-3.35%		60.70
0.2
0.33%		57.00
-3.7
-6.1%		58.10
1.1
1.93%		 　58.80
0.7
1.2%		59.20
0.4
0.68%		58.50
-0.7
-1.18%		59.40
0.9
1.54%		60.40
1
1.68%		 　59.80
-0.6
-0.99%		59.60
-0.2
-0.33%		58.10
-1.5
-2.52%		58.50
0.4
0.69%		58.60
0.1
0.17%		 　58.40
-0.2
-0.34%		58.00
-0.4
-0.68%		59.00
1
1.72%		59.10
0.1
0.17%		59.00
-0.1
-0.17%		 　57.90
-1.1
-1.86%		57.20
-0.7
-1.21%		58.97
8 月58.50
1.3
2.27%		57.30
-1.2
-2.05%		57.20
-0.1
-0.17%		 　57.10
-0.1
-0.17%		56.00
-1.1
-1.93%		56.20
0.2
0.36%		55.50
-0.7
-1.25%		55.30
-0.2
-0.36%		 　52.90
-2.4
-4.34%		54.50
1.6
3.02%		52.90
-1.6
-2.94%		53.30
0.4
0.76%		52.60
-0.7
-1.31%		 　51.00
-1.6
-3.04%		51.00
0
0%		51.80
0.8
1.57%		50.90
-0.9
-1.74%		51.20
0.3
0.59%		 　52.60
1.4
2.73%		52.40
-0.2
-0.38%		52.80
0.4
0.76%		52.70
-0.1
-0.19%		53.90
1.2
2.28%		53.82
9 月 　52.90
-1
-1.86%		49.50
-3.4
-6.43%		48.80
-0.7
-1.41%		48.50
-0.3
-0.61%		46.55
-1.95
-4.02%		 　46.40
-0.15
-0.32%		47.10
0.7
1.51%		47.10
0
0%		47.20
0.1
0.21%		48.50
1.3
2.75%		 　48.10
-0.4
-0.82%		48.10
0
0%		47.90
-0.2
-0.42%		47.15
-0.75
-1.57%		47.70
0.55
1.17%		 　　48.60
0.9
1.89%		48.70
0.1
0.21%		48.80
0.1
0.21%		48.40
-0.4
-0.82%		 48.46
10 月49.30
0.9
1.86%		51.00
1.7
3.45%		50.20
-0.8
-1.57%		49.65
-0.55
-1.1%		49.70
0.05
0.1%		 　48.65
-1.05
-2.11%		47.35
-1.3
-2.67%		 42.65
-4.7
-9.93%		44.50
1.85
4.34%		 　44.35
-0.15
-0.34%		45.00
0.65
1.47%		44.50
-0.5
-1.11%		44.35
-0.15
-0.34%		43.00
-1.35
-3.04%		 　44.05
1.05
2.44%		43.40
-0.65
-1.48%		43.55
0.15
0.35%		41.95
-1.6
-3.67%		42.20
0.25
0.6%		 　42.00
-0.2
-0.47%		42.00
0
0%		42.85
0.85
2.02%		45.11
11 月44.00
1.15
2.68%		44.85
0.85
1.93%		 　44.65
-0.2
-0.45%		44.50
-0.15
-0.34%		45.05
0.55
1.24%		44.80
-0.25
-0.55%		44.60
-0.2
-0.45%		 　43.90
-0.7
-1.57%		43.30
-0.6
-1.37%		43.15
-0.15
-0.35%		 44.50
1.35
3.13%		 　45.30
0.8
1.8%		44.80
-0.5
-1.1%		45.00
0.2
0.45%		44.45
-0.55
-1.22%		44.20
-0.25
-0.56%		 　44.60
0.4
0.9%		45.15
0.55
1.23%		45.65
0.5
1.11%		47.25
1.6
3.5%		47.35
0.1
0.21%		 44.88
12 月　　47.75
0.4
0.84%		47.25
-0.5
-1.05%		46.95
-0.3
-0.63%		45.50
-1.45
-3.09%		45.95
0.45
0.99%		 　45.50
-0.45
-0.98%		45.80
0.3
0.66%		47.25
1.45
3.17%		48.00
0.75
1.59%		48.25
0.25
0.52%		 　47.75
-0.5
-1.04%		46.95
-0.8
-1.68%		46.60
-0.35
-0.75%		46.00
-0.6
-1.29%		46.30
0.3
0.65%		46.20
-0.1
-0.22%		 45.90
-0.3
-0.65%		45.30
-0.6
-1.31%		45.30
0
0%		45.60
0.3
0.66%		45.60
0
0%		　　　46.45

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:77.90最低價:41.95平均價:52.49,灰色底表示週末,漲145天(143.6)元,跌149天(-140.4)元,平盤11天
10%=3,9%=1,6%=3,5%=3,4%=4,3%=17,2%=41,1%=47,0%=37,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=6,-6%=12,-7%=29,-8%=30,-9%=62,

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
2018-01-02 3030 2731952 1716 124804461 44.90 46.50 44.90 45.50 0.75 0% 45.50 38 45.55 41 19.44
2018-01-03 3030 1672534 1053 74940009 45.75 45.75 44.35 44.50 1.00 -2.2% 44.50 39 44.55 1 19.02
2018-01-04 3030 1006403 607 45205444 44.65 45.25 44.50 45.10 0.60 1.35% 45.05 1 45.15 20 19.27
2018-01-05 3030 665887 391 29810681 45.15 45.20 44.35 44.75 0.35 -0.78% 44.70 6 44.75 24 19.12
2018-01-08 3030 1890019 831 86299503 44.50 46.30 44.50 45.30 0.55 1.23% 45.30 87 45.35 1 19.36
2018-01-09 3030 645671 390 28804209 45.20 45.25 44.50 44.50 0.80 -1.77% 44.50 47 44.70 1 19.02
2018-01-10 3030 686106 457 30122214 44.50 44.50 43.55 43.60 0.90 -2.02% 43.55 28 43.65 2 18.63
2018-01-11 3030 391307 273 17265468 43.80 44.65 43.65 44.65 1.05 2.41% 44.65 15 44.70 24 19.08
2018-01-12 3030 436081 273 19549673 44.85 45.00 44.65 44.85 0.20 0.45% 44.80 6 44.85 5 19.17
2018-01-15 3030 337318 248 15029649 44.80 44.85 44.35 44.50 0.35 -0.78% 44.45 4 44.50 9 19.02
2018-01-16 3030 616733 447 27826993 44.70 45.40 44.60 45.20 0.70 1.57% 45.15 7 45.25 3 19.32
2018-01-17 3030 1587404 1052 73075439 45.45 46.40 45.45 46.00 0.80 1.77% 46.00 9 46.05 14 19.66
2018-01-18 3030 2261246 1444 106322187 47.20 47.60 46.30 46.40 0.40 0.87% 46.40 22 46.45 1 19.83
2018-01-19 3030 622316 437 28851836 46.45 47.00 45.80 46.05 0.35 -0.75% 46.00 7 46.05 12 19.68
2018-01-22 3030 404223 275 18697087 46.40 46.50 46.05 46.30 0.25 0.54% 46.25 7 46.30 1 19.79
2018-01-23 3030 437795 289 20109108 46.55 46.55 45.70 45.90 0.40 -0.86% 45.80 15 45.90 12 19.62
2018-01-24 3030 911215 491 41261593 45.90 45.90 45.05 45.20 0.70 -1.53% 45.15 4 45.25 14 19.32
2018-01-25 3030 909083 476 40761999 45.30 45.30 44.55 44.60 0.60 -1.33% 44.55 17 44.65 22 19.06
2018-01-26 3030 541671 357 24565508 44.55 46.30 44.55 45.75 1.15 2.58% 45.75 1 45.85 2 19.55
2018-01-29 3030 390430 229 17906741 45.90 46.30 45.65 45.80 0.05 0.11% 45.80 7 45.85 5 19.57
2018-01-30 3030 346844 233 15733180 45.50 45.70 45.20 45.25 0.55 -1.2% 45.20 21 45.25 2 19.34
2018-01-31 3030 313713 214 14143423 44.85 45.65 44.70 45.40 0.15 0.33% 45.40 11 45.45 1 19.40
2018-02-01 3030 438572 284 20112862 45.45 46.10 45.45 46.00 0.60 1.32% 46.00 18 46.05 2 19.66
2018-02-02 3030 9759775 5219 485148850 48.30 50.60 48.30 50.00 4.00 8.7% 50.00 112 50.10 14 21.37
2018-02-05 3030 13762160 8857 719843410 48.00 54.60 48.00 52.70 2.70 5.4% 52.60 27 52.70 3 22.52
2018-02-06 3030 18221180 10883 962850451 51.10 55.30 50.10 53.70 1.00 1.9% 53.70 11 53.80 20 22.95
2018-02-07 3030 13580053 8007 770377411 56.00 58.10 55.20 55.30 1.60 2.98% 55.30 16 55.40 12 23.63
2018-02-08 3030 6454637 4317 358202478 55.70 57.40 53.90 55.40 0.10 0.18% 55.30 34 55.40 23 23.68
2018-02-09 3030 6874083 4299 373406483 52.90 56.60 51.60 55.00 0.40 -0.72% 54.90 4 55.00 39 23.50
2018-02-12 3030 8735702 5105 467689551 55.70 56.90 51.20 51.30 3.70 -6.73% 51.30 10 51.40 1 21.92
2018-02-21 3030 3775561 2343 200028233 52.40 54.10 51.80 53.00 1.70 3.31% 52.80 3 53.00 6 22.65
2018-02-22 3030 13160873 7044 749308477 54.00 58.30 54.00 58.30 5.30 10% 58.30 1797 0.00 0 23.13
2018-02-23 3030 13861375 8310 813490499 59.90 61.00 57.00 57.10 1.20 -2.06% 57.10 19 57.70 4 22.66
2018-02-26 3030 3635606 2482 205586791 57.50 57.90 55.70 56.60 0.50 -0.88% 56.60 30 56.70 28 22.46
2018-02-27 3030 3157749 2013 177857291 57.50 57.60 55.70 55.70 0.90 -1.59% 55.70 3 55.80 13 22.10
2018-03-01 3030 2507779 1694 139611296 55.20 56.70 54.70 55.10 0.60 -1.08% 55.10 24 55.20 23 21.87
2018-03-02 3030 2980550 1882 159709300 54.10 54.40 53.00 53.50 1.60 -2.9% 53.50 14 53.60 3 21.23
2018-03-05 3030 2878336 1748 153320144 53.50 54.60 52.40 54.00 0.50 0.93% 54.00 6 54.10 8 21.43
2018-03-06 3030 2675568 1549 142546172 54.40 54.50 52.60 52.90 1.10 -2.04% 52.90 13 53.00 11 20.99
2018-03-07 3030 1503357 1001 80139060 52.80 53.80 52.50 53.10 0.20 0.38% 53.10 98 53.20 4 21.07
2018-03-08 3030 2846840 1955 154120206 53.40 55.00 53.10 54.30 1.20 2.26% 54.20 6 54.30 24 21.55
2018-03-09 3030 2832078 1730 151103496 54.50 54.50 52.40 52.40 1.90 -3.5% 52.40 1 52.50 1 20.79
2018-03-12 3030 1323776 856 70572935 53.10 53.80 52.80 53.30 0.90 1.72% 53.30 11 53.40 9 21.15
2018-03-13 3030 1879251 1175 102016126 53.60 54.80 53.40 54.30 1.00 1.88% 54.20 26 54.30 44 21.55
2018-03-14 3030 1103489 689 59629606 54.20 54.50 53.70 53.90 0.40 -0.74% 53.90 20 54.00 3 21.39
2018-03-15 3030 758575 489 40811550 54.30 54.30 53.50 53.80 0.10 -0.19% 53.80 23 54.00 19 21.35
2018-03-20 3030 1748271 1093 92546798 53.50 53.80 52.50 52.90 0.80 -1.67% 52.80 10 52.90 2 20.99
2018-03-21 3030 1794887 1284 93912639 52.80 53.20 52.00 52.10 0.80 -1.51% 52.10 7 52.20 14 20.67
2018-03-22 3030 1109321 679 58012182 52.10 52.80 52.00 52.30 0.20 0.38% 52.30 10 52.40 22 20.75
2018-03-23 3030 1428370 854 72970773 51.20 51.50 50.50 51.30 1.00 -1.91% 51.20 14 51.30 41 20.36
2018-03-26 3030 793651 567 40845311 50.80 52.30 50.70 52.30 1.00 1.95% 52.10 4 52.30 2 20.75
2018-03-27 3030 1782181 1087 95172101 52.80 53.80 52.80 53.60 1.30 2.49% 53.50 22 53.60 3 21.27
2018-03-28 3030 1272350 849 68244625 53.50 54.30 53.00 53.20 0.40 -0.75% 53.20 33 53.30 2 21.11
2018-03-29 3030 1100737 687 58834285 53.10 54.10 52.60 52.90 0.30 -0.56% 52.90 16 53.00 1 20.99
2018-03-30 3030 1312765 792 70848263 53.40 54.40 53.40 54.40 1.50 2.84% 54.20 9 54.40 1 21.59
2018-03-31 3030 4376743 2566 246629858 56.20 57.20 55.30 55.70 1.30 2.39% 55.60 43 55.70 1 22.10
2018-04-02 3030 1574535 977 88000451 55.80 56.60 55.10 56.00 0.30 0.54% 55.90 7 56.00 74 22.22
2018-04-03 3030 3794464 2221 202432292 54.40 55.00 52.20 52.50 3.50 -6.25% 52.50 102 52.60 8 20.83
2018-04-09 3030 2231842 1316 114922288 52.80 53.00 51.00 51.20 1.30 -2.48% 51.20 13 51.30 9 20.32
2018-04-10 3030 606393 412 31541192 52.00 52.20 51.70 51.80 0.60 1.17% 51.70 18 51.80 16 20.56
2018-04-11 3030 2310123 1564 123635272 52.60 54.50 51.50 54.30 2.50 4.83% 54.20 16 54.30 40 21.55
2018-04-12 3030 2467967 1795 134694200 55.00 55.30 54.00 54.50 0.20 0.37% 54.40 15 54.50 35 21.63
2018-04-13 3030 1506999 1036 81500742 54.40 54.40 53.70 54.20 0.30 -0.55% 54.20 21 54.30 32 21.51
2018-04-16 3030 3005886 1880 166013278 54.20 56.20 54.20 55.40 1.20 2.21% 55.30 40 55.40 14 21.98
2018-04-17 3030 1692196 1201 93339056 55.80 55.90 54.50 55.40 0.00 0% 55.20 4 55.40 14 21.98
2018-04-18 3030 1371639 1000 75820913 56.00 56.40 54.40 54.60 0.80 -1.44% 54.60 26 54.80 1 21.67
2018-04-19 3030 1515864 981 83933660 55.10 56.00 54.70 54.90 0.30 0.55% 54.80 37 54.90 49 21.79
2018-04-20 3030 5163674 3095 288310862 54.20 57.60 54.10 54.70 0.20 -0.36% 54.70 32 54.90 9 21.71
2018-04-23 3030 1840456 1064 101320532 55.40 55.90 54.30 55.10 0.40 0.73% 55.10 11 55.20 5 21.87
2018-04-24 3030 1038752 757 56411058 55.00 55.20 53.60 54.20 0.90 -1.63% 54.10 30 54.20 2 21.51
2018-04-25 3030 1068709 678 58514752 54.00 55.10 53.90 55.00 0.80 1.48% 54.90 30 55.00 13 21.83
2018-04-26 3030 15920504 9634 913297716 56.50 59.90 53.60 53.60 1.40 -2.55% 53.60 44 53.70 5 21.27
2018-04-27 3030 3528203 2200 191781522 54.90 55.60 53.60 54.50 0.90 1.68% 54.40 1 54.50 14 21.63
2018-04-30 3030 1055880 664 57722846 55.00 55.30 54.00 54.70 0.20 0.37% 54.70 12 54.80 6 21.71
2018-05-02 3030 2245826 1516 125217064 54.70 56.70 54.00 56.60 1.90 3.47% 56.50 33 56.60 43 22.46
2018-05-03 3030 2221231 1413 122414905 55.30 55.90 54.50 55.00 1.60 -2.83% 54.90 10 55.00 3 21.83
2018-05-04 3030 1185202 736 64616308 55.20 55.50 54.20 54.50 0.50 -0.91% 54.50 43 54.60 3 21.63
2018-05-07 3030 891345 518 49051046 54.90 55.40 54.50 55.40 0.90 1.65% 55.30 14 55.40 19 21.98
2018-05-08 3030 934266 643 51522747 55.70 55.80 54.50 54.50 0.90 -1.62% 54.50 63 54.60 5 21.63
2018-05-09 3030 638603 441 35090365 54.70 55.40 54.60 55.00 0.50 0.92% 54.90 5 55.00 16 21.83
2018-05-10 3030 1186925 795 65129893 55.20 55.60 54.30 54.60 0.40 -0.73% 54.60 8 54.70 4 17.56
2018-05-11 3030 2310035 1362 126286198 55.00 55.60 53.80 54.50 0.10 -0.18% 54.50 2 54.60 8 17.52
2018-05-14 3030 937136 642 51459362 55.20 55.30 54.50 55.10 0.60 1.1% 55.00 16 55.10 9 17.72
2018-05-15 3030 872198 509 48063846 55.20 55.50 54.70 55.30 0.20 0.36% 55.30 4 55.40 17 17.78
2018-05-16 3030 4553572 2850 259141328 55.50 58.30 54.80 57.40 2.10 3.8% 57.40 68 57.50 11 18.46
2018-05-17 3030 2646896 1605 150294612 58.00 58.00 56.20 56.70 0.70 -1.22% 56.60 1 56.70 5 18.23
2018-05-18 3030 867740 594 49000588 56.90 57.00 56.20 56.20 0.50 -0.88% 56.20 67 56.30 3 18.07
2018-05-21 3030 1321913 718 74163534 57.10 57.10 55.30 55.90 0.30 -0.53% 55.80 64 55.90 4 17.97
2018-05-22 3030 731403 473 40637566 56.20 56.20 55.20 55.40 0.50 -0.89% 55.30 13 55.40 12 17.81
2018-05-23 3030 953807 607 52879992 55.20 56.30 55.00 56.00 0.60 1.08% 56.00 4 56.10 4 18.01
2018-05-24 3030 1423360 881 80377481 56.20 57.10 55.30 56.80 0.80 1.43% 56.70 3 56.80 20 18.26
2018-05-25 3030 1260370 779 71129878 56.80 57.10 55.90 56.70 0.10 -0.18% 56.70 13 56.80 19 18.23
2018-05-28 3030 6631662 3951 390903520 57.30 60.00 56.90 60.00 3.30 5.82% 59.90 11 60.00 74 19.29
2018-05-29 3030 16173637 9878 1023097712 62.00 65.70 60.50 61.10 1.10 1.83% 61.10 5 61.20 2 19.65
2018-05-30 3030 6843134 4635 428085843 60.90 64.90 59.20 64.90 3.80 6.22% 64.70 2 64.90 109 20.87
2018-05-31 3030 9329729 6162 608070167 65.10 67.30 63.20 64.30 0.60 -0.92% 64.20 21 64.30 30 20.68
2018-06-01 3030 4795082 3077 312143647 64.30 66.60 63.80 66.60 2.30 3.58% 66.50 1 66.60 17 21.41
2018-06-04 3030 2965451 1210 217070994 73.20 73.20 73.20 73.20 6.60 9.91% 73.20 9731 0.00 0 23.54
2018-06-05 3030 18321318 10229 1401160930 80.10 80.10 72.90 74.50 1.30 1.78% 74.50 16 74.60 4 23.95
2018-06-06 3030 4943420 3358 368558530 75.00 75.70 73.50 74.00 0.50 -0.67% 74.00 76 74.10 1 23.79
2018-06-08 3030 3891803 2604 291003271 74.40 75.80 73.90 74.20 0.70 0.27% 74.20 49 74.30 8 23.86
2018-06-11 3030 7899982 4987 603995837 74.80 78.20 74.50 75.20 1.00 1.35% 75.10 80 75.20 5 24.18
2018-06-12 3030 5138406 3391 381214160 75.00 76.00 71.90 75.50 0.30 0.4% 75.40 4 75.50 17 24.28
2018-06-13 3030 8031362 5118 619126108 76.00 78.90 75.00 77.90 2.40 3.18% 77.90 1 78.00 77 25.05
2018-06-14 3030 5341846 3465 392475483 75.00 75.30 71.20 71.20 0.00 -8.6% 71.10 29 71.20 129 22.89
2018-06-15 3030 5503378 3383 381360801 71.40 72.30 67.80 68.50 2.70 -3.79% 68.50 38 68.80 7 22.03
2018-06-19 3030 2019588 1478 138295284 69.00 69.80 67.60 68.10 0.40 -0.58% 68.10 70 68.20 3 21.90
2018-06-20 3030 2563565 1559 171533054 68.90 68.90 65.30 66.20 1.90 -2.79% 66.20 5 66.30 2 21.29
2018-06-21 3030 1277752 872 85971159 66.80 68.00 66.50 67.10 0.90 1.36% 67.00 17 67.20 2 21.58
2018-06-22 3030 2045528 1413 138905604 67.10 69.40 66.00 68.00 0.90 1.34% 68.00 7 68.10 10 21.86
2018-06-25 3030 3871882 2536 251372892 68.00 68.50 62.80 62.80 5.20 -7.65% 62.80 22 63.00 4 20.19
2018-06-26 3030 2603200 1601 162166700 61.50 63.50 60.40 62.50 0.30 -0.48% 62.50 34 62.60 3 20.10
2018-06-27 3030 1243959 987 78264918 62.70 63.70 62.20 62.70 0.20 0.32% 62.70 1 62.80 4 20.16
2018-06-28 3030 1144548 847 71267849 62.60 63.30 61.10 61.20 1.50 -2.39% 61.20 11 61.50 1 19.68
2018-06-29 3030 2122657 1198 131426364 62.10 63.00 61.10 62.60 1.40 2.29% 62.50 11 62.60 39 20.13
2018-07-02 3030 1412449 1004 88828603 63.00 64.00 62.20 62.60 0.00 0% 62.50 9 62.60 28 20.13
2018-07-03 3030 3093870 2031 193167692 63.00 65.00 60.00 60.50 2.10 -3.35% 60.50 36 60.60 1 19.45
2018-07-04 3030 967639 691 58756679 60.90 61.90 60.20 60.70 0.20 0.33% 60.70 3 60.80 27 19.52
2018-07-05 3030 2751244 1697 160859127 61.00 61.00 56.90 57.00 3.70 -6.1% 57.00 20 57.10 11 18.33
2018-07-06 3030 2056230 1308 117780700 58.00 58.80 56.00 58.10 1.10 1.93% 58.10 4 58.20 1 18.68
2018-07-09 3030 1521823 1038 90355507 59.50 60.60 58.40 58.80 0.70 1.2% 58.80 4 58.90 9 18.91
2018-07-10 3030 852075 642 50328137 59.50 59.70 58.60 59.20 0.40 0.68% 59.00 13 59.20 6 19.04
2018-07-11 3030 721250 513 42251225 58.80 59.10 57.50 58.50 0.70 -1.18% 58.50 6 58.70 1 18.81
2018-07-12 3030 968057 722 57422865 59.40 60.20 58.50 59.40 0.90 1.54% 59.30 4 59.40 28 19.10
2018-07-13 3030 1558729 977 93735702 60.00 60.70 59.60 60.40 1.00 1.68% 60.40 21 60.50 13 19.42
2018-07-16 3030 737258 511 44139280 60.10 60.40 59.40 59.80 0.60 -0.99% 59.80 3 59.90 1 19.23
2018-07-17 3030 721720 520 43190508 60.60 60.60 59.40 59.60 0.20 -0.33% 59.60 19 59.90 1 19.16
2018-07-18 3030 1106641 770 65040567 59.80 60.10 58.00 58.10 1.50 -2.52% 58.10 30 58.20 2 18.68
2018-07-19 3030 555303 442 32654523 58.30 59.50 58.30 58.50 0.40 0.69% 58.50 20 58.60 4 18.81
2018-07-20 3030 826500 604 48214300 59.00 59.10 57.50 58.60 0.10 0.17% 58.60 1 58.70 5 18.84
2018-07-23 3030 888413 659 52331001 59.00 60.00 58.00 58.40 0.20 -0.34% 58.40 11 58.50 2 18.78
2018-07-24 3030 643252 487 37188916 58.20 58.40 57.50 58.00 0.40 -0.68% 57.90 6 58.00 16 18.65
2018-07-25 3030 770183 612 45314197 58.60 59.20 58.10 59.00 1.00 1.72% 58.90 2 59.00 7 18.97
2018-07-26 3030 1365453 1039 81423670 59.50 60.60 59.10 59.10 0.10 0.17% 59.10 39 59.20 5 19.00
2018-07-27 3030 1072160 629 63047420 59.10 59.50 58.30 59.00 0.10 -0.17% 58.90 10 59.00 24 18.97
2018-07-30 3030 1066100 736 62198810 59.50 59.50 57.60 57.90 1.10 -1.86% 57.90 8 58.00 9 18.62
2018-07-31 3030 1378605 874 79450587 57.80 58.30 57.10 57.20 0.70 -1.21% 57.20 19 57.40 2 18.39
2018-08-01 3030 1137138 764 66234627 57.60 58.80 57.60 58.50 1.30 2.27% 58.40 5 58.50 11 18.81
2018-08-02 3030 2354154 1590 137576498 59.30 59.40 57.30 57.30 1.20 -2.05% 57.30 14 57.40 6 18.42
2018-08-03 3030 1242682 883 71056714 57.50 57.90 56.50 57.20 0.10 -0.17% 57.20 8 57.30 5 18.39
2018-08-06 3030 707244 460 40468428 57.40 57.50 57.00 57.10 0.10 -0.17% 57.10 23 57.30 4 18.36
2018-08-07 3030 1158158 845 65411774 57.40 57.40 56.00 56.00 1.10 -1.93% 56.00 40 56.10 2 18.01
2018-08-08 3030 1201732 896 68132429 56.80 57.30 56.10 56.20 0.20 0.36% 56.20 11 56.30 3 18.07
2018-08-09 3030 1458304 1025 80619924 56.10 56.20 54.80 55.50 0.70 -1.25% 55.40 37 55.50 10 13.28
2018-08-10 3030 913505 662 50881780 55.40 56.40 55.20 55.30 0.20 -0.36% 55.30 10 55.40 8 13.23
2018-08-13 3030 2192731 1484 117140053 55.30 55.30 51.90 52.90 2.40 -4.34% 52.90 23 53.00 7 12.66
2018-08-14 3030 929305 724 49776821 53.20 54.90 52.60 54.50 1.60 3.02% 54.40 23 54.50 3 13.04
2018-08-15 3030 1175853 729 62641674 54.60 54.60 52.80 52.90 1.60 -2.94% 52.90 8 53.00 8 12.66
2018-08-16 3030 714200 544 37793117 52.80 53.50 52.00 53.30 0.40 0.76% 53.20 9 53.30 7 12.75
2018-08-17 3030 1153180 806 60957154 53.70 53.70 52.50 52.60 0.70 -1.31% 52.50 6 52.60 6 12.58
2018-08-20 3030 1580525 1140 81184684 52.50 52.70 50.80 51.00 1.60 -3.04% 51.00 26 51.10 1 12.20
2018-08-21 3030 1258800 937 64021300 51.00 51.50 50.30 51.00 0.00 0% 50.90 6 51.00 21 12.20
2018-08-22 3030 1619947 1137 83925525 51.00 52.80 50.90 51.80 0.80 1.57% 51.80 2 51.90 24 12.39
2018-08-23 3030 819606 633 41921007 51.40 51.90 50.80 50.90 0.90 -1.74% 50.90 24 51.10 3 12.18
2018-08-24 3030 472305 359 24114206 50.90 51.50 50.60 51.20 0.30 0.59% 51.20 1 51.30 5 12.25
2018-08-27 3030 898846 583 46855338 51.50 52.70 51.20 52.60 1.40 2.73% 52.60 2 52.70 25 12.58
2018-08-28 3030 985741 614 52127545 53.20 53.50 52.40 52.40 0.20 -0.38% 52.40 6 52.50 3 12.54
2018-08-29 3030 701055 437 37015115 52.40 53.20 52.20 52.80 0.40 0.76% 52.80 2 52.90 4 12.63
2018-08-30 3030 473099 341 24886156 53.10 53.10 52.30 52.70 0.10 -0.19% 52.50 13 52.80 13 12.61
2018-08-31 3030 1470614 899 78760098 52.70 54.60 52.10 53.90 1.20 2.28% 53.90 77 54.00 7 12.89
2018-09-03 3030 900562 588 47872238 54.00 54.10 52.90 52.90 1.00 -1.86% 52.90 31 53.10 1 12.66
2018-09-04 3030 5639795 3160 275864246 49.20 49.75 48.00 49.50 3.40 -6.43% 49.45 4 49.50 7 11.84
2018-09-05 3030 1398494 852 68225243 49.30 49.30 48.55 48.80 0.70 -1.41% 48.80 153 48.90 17 11.67
2018-09-06 3030 814710 516 39588040 48.20 49.10 48.20 48.50 0.30 -0.61% 48.50 45 48.65 1 11.60
2018-09-07 3030 1921914 1086 90905634 48.30 48.35 46.05 46.55 1.95 -4.02% 46.55 10 46.60 16 11.14
2018-09-10 3030 1207569 702 56063843 46.80 46.90 45.55 46.40 0.15 -0.32% 46.30 3 46.40 6 11.10
2018-09-11 3030 628302 407 29518244 46.40 47.70 46.30 47.10 0.70 1.51% 47.10 5 47.20 3 11.27
2018-09-12 3030 593863 396 27991289 47.50 47.70 46.70 47.10 0.00 0% 47.05 7 47.10 1 11.27
2018-09-13 3030 464155 374 21933077 48.00 48.00 46.90 47.20 0.10 0.21% 47.10 9 47.20 1 11.29
2018-09-14 3030 558930 390 26776134 47.40 48.60 47.30 48.50 1.30 2.75% 48.45 1 48.50 2 11.60
2018-09-17 3030 570164 308 27638336 49.30 49.30 48.10 48.10 0.40 -0.82% 48.10 11 48.15 7 11.51
2018-09-18 3030 364100 229 17329844 47.80 48.10 47.40 48.10 0.00 0% 48.00 1 48.10 5 11.51
2018-09-19 3030 283312 210 13655793 48.20 48.45 47.85 47.90 0.20 -0.42% 47.85 10 47.90 1 11.46
2018-09-20 3030 466082 351 22105340 48.05 48.10 47.00 47.15 0.75 -1.57% 47.15 24 47.45 1 11.28
2018-09-21 3030 251230 166 11968786 47.30 47.85 47.30 47.70 0.55 1.17% 47.70 1 47.80 6 11.41
2018-09-25 3030 487016 323 23617081 47.80 48.70 47.80 48.60 0.90 1.89% 48.55 1 48.60 5 11.63
2018-09-26 3030 451242 319 22121658 48.35 49.25 48.35 48.70 0.10 0.21% 48.70 7 48.95 1 11.65
2018-09-27 3030 624100 434 30669789 48.80 49.45 48.75 48.80 0.10 0.21% 48.80 4 48.85 1 11.67
2018-09-28 3030 399010 284 19388985 49.00 49.25 48.35 48.40 0.40 -0.82% 48.40 33 48.50 1 11.58
2018-10-01 3030 293408 216 14386896 48.45 49.30 48.45 49.30 0.90 1.86% 49.20 1 49.30 12 11.79
2018-10-02 3030 1612593 1176 81411707 48.95 51.90 48.75 51.00 1.70 3.45% 50.90 5 51.00 18 12.20
2018-10-03 3030 1250850 962 63912039 51.50 52.10 50.10 50.20 0.80 -1.57% 50.10 19 50.20 9 12.01
2018-10-04 3030 496030 374 24823995 50.20 50.60 49.50 49.65 0.55 -1.1% 49.65 2 49.70 9 11.88
2018-10-05 3030 1935540 1413 97018600 49.70 51.30 49.00 49.70 0.05 0.1% 49.70 30 49.90 13 11.89
2018-10-08 3030 933949 629 45624151 49.40 49.50 48.50 48.65 1.05 -2.11% 48.65 28 48.70 3 11.64
2018-10-09 3030 1017514 739 48436633 48.65 48.70 47.25 47.35 1.30 -2.67% 47.35 1 47.50 24 11.33
2018-10-11 3030 3377807 1774 145125010 42.80 43.85 42.65 42.65 4.70 -9.93% 0.00 0 42.65 16 10.20
2018-10-12 3030 1158521 806 50760795 42.65 44.75 42.60 44.50 1.85 4.34% 44.50 16 44.60 6 10.65
2018-10-15 3030 532635 430 23689133 44.50 44.90 44.00 44.35 0.15 -0.34% 44.35 7 44.45 1 10.61
2018-10-16 3030 489599 364 22077200 44.30 45.60 44.30 45.00 0.65 1.47% 44.95 2 45.00 12 10.77
2018-10-17 3030 447273 335 20153235 45.60 45.75 44.50 44.50 0.50 -1.11% 44.50 35 44.65 1 10.65
2018-10-18 3030 226060 177 10071426 44.50 45.10 44.20 44.35 0.15 -0.34% 44.35 2 44.50 56 10.61
2018-10-19 3030 1392250 703 60331599 44.35 44.35 42.90 43.00 1.35 -3.04% 43.00 60 43.20 1 10.29
2018-10-22 3030 363831 311 15995062 43.10 44.50 43.00 44.05 1.05 2.44% 44.05 22 44.10 8 10.54
2018-10-23 3030 398200 279 17399989 44.20 44.20 43.30 43.40 0.65 -1.48% 43.35 7 43.40 4 10.38
2018-10-24 3030 369388 269 15974472 43.40 43.70 42.65 43.55 0.15 0.35% 43.30 3 43.55 30 10.42
2018-10-25 3030 710600 426 29906490 42.00 42.50 41.05 41.95 1.60 -3.67% 41.95 7 42.00 1 10.04
2018-10-26 3030 525099 316 22222357 42.10 42.70 41.70 42.20 0.25 0.6% 42.10 1 42.20 3 10.10
2018-10-29 3030 395852 215 16751557 42.20 42.85 42.00 42.00 0.20 -0.47% 42.00 9 42.05 3 10.05
2018-10-30 3030 256016 184 10839538 42.00 42.65 42.00 42.00 0.00 0% 42.00 13 42.05 1 10.05
2018-10-31 3030 319144 247 13714748 42.55 43.30 42.35 42.85 0.85 2.02% 42.85 3 42.90 1 10.25
2018-11-01 3030 520147 410 22811590 43.00 44.25 42.90 44.00 1.15 2.68% 44.00 11 44.05 5 10.53
2018-11-02 3030 922819 703 41768898 45.55 46.00 44.55 44.85 0.85 1.93% 44.85 5 44.95 2 10.73
2018-11-05 3030 307572 261 13668223 44.80 44.80 44.05 44.65 0.20 -0.45% 44.50 3 44.65 3 10.68
2018-11-06 3030 467514 316 21023098 45.85 45.85 44.50 44.50 0.15 -0.34% 44.50 21 44.60 1 10.65
2018-11-07 3030 619498 368 27803909 45.00 45.15 44.50 45.05 0.55 1.24% 45.00 5 45.10 2 10.78
2018-11-08 3030 403000 316 18167650 45.60 45.65 44.80 44.80 0.25 -0.55% 44.80 14 45.00 1 10.85
2018-11-09 3030 148000 117 6615150 44.80 45.10 44.50 44.60 0.20 -0.45% 44.60 8 44.70 1 10.80
2018-11-12 3030 369280 292 16299097 44.30 44.75 43.85 43.90 0.70 -1.57% 43.90 6 43.95 2 10.63
2018-11-13 3030 333000 284 14392650 43.10 43.65 42.85 43.30 0.60 -1.37% 43.30 11 43.45 1 10.48
2018-11-14 3030 259001 212 11202944 43.60 43.80 43.00 43.15 0.15 -0.35% 43.10 43 43.25 1 10.45
2018-11-16 3030 470341 362 20923075 44.20 44.90 43.90 44.50 0.65 3.13% 44.50 17 44.55 5 10.77
2018-11-19 3030 398242 304 17997411 45.00 45.45 44.65 45.30 0.80 1.8% 45.25 7 45.30 14 10.97
2018-11-20 3030 302508 221 13567933 45.10 45.15 44.40 44.80 0.50 -1.1% 44.75 4 44.80 2 10.85
2018-11-21 3030 192237 165 8572038 44.10 45.00 44.10 45.00 0.20 0.45% 44.85 3 45.00 13 10.90
2018-11-22 3030 315100 238 14171860 45.00 45.30 44.45 44.45 0.55 -1.22% 44.40 9 44.45 11 10.76
2018-11-23 3030 182060 154 8054820 44.25 44.50 44.10 44.20 0.25 -0.56% 44.20 16 44.30 5 10.70
2018-11-26 3030 147005 136 6553525 44.25 44.90 44.10 44.60 0.40 0.9% 44.60 9 44.65 1 10.80
2018-11-27 3030 202969 187 9114348 44.60 45.15 44.50 45.15 0.55 1.23% 45.10 1 45.15 5 10.93
2018-11-28 3030 545200 360 24769459 45.30 45.80 44.90 45.65 0.50 1.11% 45.65 4 45.70 10 11.05
2018-11-29 3030 1853852 1299 87896082 46.10 48.20 46.00 47.25 1.60 3.5% 47.25 9 47.30 1 11.44
2018-11-30 3030 506508 353 23990731 47.90 47.90 47.10 47.35 0.10 0.21% 47.35 7 47.40 5 11.46
2018-12-03 3030 886566 659 42615352 47.90 48.45 47.65 47.75 0.40 0.84% 47.75 6 47.85 3 11.56
2018-12-04 3030 753103 499 35820642 47.75 48.00 47.25 47.25 0.50 -1.05% 47.25 29 47.40 2 11.44
2018-12-05 3030 379000 235 17750450 46.60 47.00 46.50 46.95 0.30 -0.63% 46.90 6 47.00 24 11.37
2018-12-06 3030 664100 469 30607075 47.00 47.00 45.35 45.50 1.45 -3.09% 45.50 20 45.60 1 11.02
2018-12-07 3030 229350 187 10507400 45.60 46.10 45.60 45.95 0.45 0.99% 45.90 3 46.00 1 11.13
2018-12-10 3030 296973 168 13541766 45.90 45.90 45.40 45.50 0.45 -0.98% 45.50 5 45.60 2 11.02
2018-12-11 3030 116050 99 5335700 45.90 46.40 45.80 45.80 0.30 0.66% 45.80 11 46.00 5 11.09
2018-12-12 3030 415085 335 19496918 46.20 47.25 46.20 47.25 1.45 3.17% 47.20 1 47.25 1 11.44
2018-12-13 3030 1251321 895 60605758 47.95 48.95 47.95 48.00 0.75 1.59% 48.00 29 48.05 4 11.62
2018-12-14 3030 575756 451 27647213 48.00 48.40 47.60 48.25 0.25 0.52% 48.20 5 48.25 3 11.68
2018-12-17 3030 314227 239 15065996 48.40 48.40 47.75 47.75 0.50 -1.04% 47.75 4 47.80 5 11.56
2018-12-18 3030 325808 263 15384326 47.75 47.75 46.95 46.95 0.80 -1.68% 46.95 6 47.00 12 11.37
2018-12-19 3030 368286 283 17195378 47.00 47.30 46.40 46.60 0.35 -0.75% 46.60 4 46.70 5 11.28
2018-12-20 3030 320110 264 14824914 46.20 47.20 45.85 46.00 0.60 -1.29% 46.00 2 46.10 7 11.14
2018-12-21 3030 410250 280 18824775 46.00 46.30 45.40 46.30 0.30 0.65% 46.30 1 46.35 13 11.21
2018-12-22 3030 147279 141 6745388 45.45 46.20 45.45 46.20 0.10 -0.22% 46.20 1 46.30 4 11.19
2018-12-24 3030 255237 187 11745196 46.20 46.30 45.90 45.90 0.30 -0.65% 45.90 3 46.00 2 11.11
2018-12-25 3030 240310 189 10883105 45.50 45.80 45.00 45.30 0.60 -1.31% 45.30 3 45.40 1 10.97
2018-12-26 3030 163362 118 7425296 45.50 45.70 45.30 45.30 0.00 0% 45.30 21 45.35 3 10.97
2018-12-27 3030 263565 167 12060245 46.00 46.00 45.55 45.60 0.30 0.66% 45.60 30 45.65 2 11.04
2018-12-28 3030 160120 116 7319670 45.70 45.90 45.60 45.60 0.00 0% 45.60 33 45.70 2 11.04