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　45.90
0
0%		45.85
-0.05
-0.11%		45.50
-0.35
-0.76%		 　46.60
1.1
2.42%		47.45
0.85
1.82%		47.95
0.5
1.05%		47.90
-0.05
-0.1%		48.00
0.1
0.21%		 　47.55
-0.45
-0.94%		47.75
0.2
0.42%		47.60
-0.15
-0.31%		47.65
0.05
0.11%		47.70
0.05
0.1%		 　47.60
-0.1
-0.21%		47.60
0
0%		47.30
-0.3
-0.63%		47.60
0.3
0.63%		47.90
0.3
0.63%		 　48.60
0.7
1.46%		48.40
-0.2
-0.41%		48.30
-0.1
-0.21%		 47.54
2 月　　　　　　　　　　48.95
0.65
1.35%		49.20
0.25
0.51%		49.20
0
0%		49.35
0.15
0.3%		 　　51.10
1.75
3.55%		51.20
0.1
0.2%		51.60
0.4
0.78%		51.50
-0.1
-0.19%		51.90
0.4
0.78%		 　51.00
-0.9
-1.73%		50.00
-1
-1.96%		51.30
1.3
2.6%		 51.38
3 月　　　54.10
2.8
5.46%		54.10
0
0%		54.00
-0.1
-0.18%		53.20
-0.8
-1.48%		53.20
0
0%		 　53.60
0.4
0.75%		53.70
0.1
0.19%		54.00
0.3
0.56%		54.30
0.3
0.56%		54.70
0.4
0.74%		 　54.90
0.2
0.37%		54.70
-0.2
-0.36%		55.30
0.6
1.1%		56.00
0.7
1.27%		56.20
0.2
0.36%		 　56.00
-0.2
-0.36%		57.10
1.1
1.96%		57.30
0.2
0.35%		56.50
-0.8
-1.4%		55.80
-0.7
-1.24%		 54.95
4 月55.30
-0.5
-0.9%		54.50
-0.8
-1.45%		55.40
0.9
1.65%		 　　　56.30
0.9
1.62%		55.80
-0.5
-0.89%		55.60
-0.2
-0.36%		54.80
-0.8
-1.44%		54.50
-0.3
-0.55%		 　55.20
0.7
1.28%		 55.50
0.3
0.54%		54.70
-0.8
-1.44%		54.40
-0.3
-0.55%		 　54.60
0.2
0.37%		54.40
-0.2
-0.37%		54.40
0
0%		53.70
-0.7
-1.29%		54.00
0.3
0.56%		 　53.30
-0.7
-1.3%		53.80
0.5
0.94%		 54.76
5 月　54.00
0.2
0.37%		54.30
0.3
0.56%		 　53.60
-0.7
-1.29%		55.30
1.7
3.17%		54.80
-0.5
-0.9%		53.60
-1.2
-2.19%		52.60
-1
-1.87%		 　52.00
-0.6
-1.14%		52.30
0.3
0.58%		53.20
0.9
1.72%		52.90
-0.3
-0.56%		52.60
-0.3
-0.57%		 　52.00
-0.6
-1.14%		 53.00
1
1.92%		53.00
0
0%		53.50
0.5
0.94%		 　54.50
1
1.87%		54.80
0.3
0.55%		53.90
-0.9
-1.64%		54.70
0.8
1.48%		55.00
0.3
0.55%		53.49
6 月 　53.80
-1.2
-2.18%		52.30
-1.5
-2.79%		51.80
-0.5
-0.96%		51.70
-0.1
-0.19%		 　　51.60
-0.1
-0.19%		52.20
0.6
1.16%		51.70
-0.5
-0.96%		51.10
-0.6
-1.16%		48.00
-3.1
-6.07%		 　48.50
0.5
1.04%		48.20
-0.3
-0.62%		48.50
0.3
0.62%		48.50
0
0%		49.95
1.45
2.99%		 　48.95
-1
-2%		48.40
-0.55
-1.12%		48.15
-0.25
-0.52%		48.70
0.55
1.14%		49.00
0.3
0.62%		 50.04
7 月49.05
0.05
0.1%		49.70
0.65
1.33%		49.70
0
0%		49.70
0
0%		49.40
-0.3
-0.6%		 　49.30
-0.1
-0.2%		48.95
-0.35
-0.71%		49.25
0.3
0.61%		49.05
-0.2
-0.41%		49.30
0.25
0.51%		 　49.30
0
0%		48.90
-0.4
-0.81%		48.50
-0.4
-0.82%		48.20
-0.3
-0.62%		48.25
0.05
0.1%		 　48.30
0.05
0.1%		49.10
0.8
1.66%		48.75
-0.35
-0.71%		48.80
0.05
0.1%		48.45
-0.35
-0.72%		 　48.30
-0.15
-0.31%		47.70
-0.6
-1.24%		47.30
-0.4
-0.84%		48.83
8 月46.90
-0.4
-0.85%		46.10
-0.8
-1.71%		 　45.80
-0.3
-0.65%		46.50
0.7
1.53%		46.70
0.2
0.43%		47.55
0.85
1.82%		 　　47.50
-0.05
-0.11%		47.65
0.15
0.32%		47.85
0.2
0.42%		47.30
-0.55
-1.15%		47.75
0.45
0.95%		 　48.60
0.85
1.78%		48.55
-0.05
-0.1%		48.40
-0.15
-0.31%		48.50
0.1
0.21%		48.50
0
0%		 　48.15
-0.35
-0.72%		47.85
-0.3
-0.62%		47.80
-0.05
-0.1%		48.15
0.35
0.73%		48.10
-0.05
-0.1%		 47.66
9 月　48.95
0.85
1.77%		49.05
0.1
0.2%		49.85
0.8
1.63%		49.85
0
0%		49.60
-0.25
-0.5%		 　49.15
-0.45
-0.91%		49.60
0.45
0.92%		49.75
0.15
0.3%		50.00
0.25
0.5%		 　　50.50
0.5
1%		50.20
-0.3
-0.59%		50.00
-0.2
-0.4%		50.00
0
0%		50.20
0.2
0.4%		 　50.40
0.2
0.4%		50.50
0.1
0.2%		50.20
-0.3
-0.59%		50.20
0
0%		49.40
-0.8
-1.59%		 49.76
10 月49.05
-0.35
-0.71%		48.65
-0.4
-0.82%		48.85
0.2
0.41%		49.05
0.2
0.41%		 　49.20
0.15
0.31%		49.55
0.35
0.71%		48.80
-0.75
-1.51%		 　　　49.40
0.6
1.23%		49.40
0
0%		49.40
0
0%		49.50
0.1
0.2%		51.70
2.2
4.44%		 　51.30
-0.4
-0.77%		51.40
0.1
0.19%		51.50
0.1
0.19%		51.50
0
0%		51.10
-0.4
-0.78%		 　50.50
-0.6
-1.17%		50.60
0.1
0.2%		50.90
0.3
0.59%		51.00
0.1
0.2%		50.11
11 月51.20
0.2
0.39%		 　51.90
0.7
1.37%		51.70
-0.2
-0.39%		51.30
-0.4
-0.77%		50.80
-0.5
-0.97%		51.60
0.8
1.57%		 　50.80
-0.8
-1.55%		51.70
0.9
1.77%		52.30
0.6
1.16%		52.20
-0.1
-0.19%		52.00
-0.2
-0.38%		 　52.20
0.2
0.38%		51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		51.30
-0.4
-0.77%		51.90
0.6
1.17%		 　52.40
0.5
0.96%		52.00
-0.4
-0.76%		52.40
0.4
0.77%		51.90
-0.5
-0.95%		51.20
-0.7
-1.35%		 51.69
12 月　51.00
-0.2
-0.39%		51.30
0.3
0.59%		51.30
0
0%		51.30
0
0%		51.50
0.2
0.39%		 　51.50
0
0%		51.60
0.1
0.19%		52.30
0.7
1.36%		52.20
-0.1
-0.19%		52.20
0
0%		 　51.90
-0.3
-0.57%		52.00
0.1
0.19%		51.90
-0.1
-0.19%		51.80
-0.1
-0.19%		51.50
-0.3
-0.58%		 　51.10
-0.4
-0.78%		51.40
0.3
0.59%		51.80
0.4
0.78%		51.80
0
0%		52.30
0.5
0.97%		 　52.80
0.5
0.96%		53.20
0.4
0.76%		51.81

說明:最高漲幅:5.46%最低跌幅:-6.07% 最高價:57.30最低價:45.50平均價:50.96,灰色底表示週末,漲144天(79.85)元,跌134天(-59.75)元,平盤25天
5%=5,4%=3,3%=3,2%=22,1%=63,0%=73,-0%=1,-1%=1,-2%=15,-3%=39,-4%=78,

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
2019-01-02 3030 227000 204 10422000 46.20 46.20 45.65 45.90 0.30 0% 45.90 3 45.95 1 11.11
2019-01-03 3030 219640 171 10087005 46.10 46.15 45.70 45.85 0.05 -0.11% 45.85 11 45.95 2 11.10
2019-01-04 3030 420100 267 18994050 45.60 45.60 44.90 45.50 0.35 -0.76% 45.40 1 45.50 3 11.02
2019-01-07 3030 396349 280 18388958 46.30 46.90 46.00 46.60 1.10 2.42% 46.60 12 46.65 5 11.28
2019-01-08 3030 376957 298 17776615 46.65 47.65 46.60 47.45 0.85 1.82% 47.30 1 47.45 1 11.49
2019-01-09 3030 731527 537 35071235 47.65 48.20 47.65 47.95 0.50 1.05% 47.95 6 48.00 5 11.61
2019-01-10 3030 329037 242 15774929 48.00 48.25 47.70 47.90 0.05 -0.1% 47.85 15 47.90 3 11.60
2019-01-11 3030 291200 205 13916000 48.00 48.00 47.60 48.00 0.10 0.21% 47.80 1 48.00 89 11.62
2019-01-14 3030 173510 137 8274300 48.00 48.00 47.55 47.55 0.45 -0.94% 47.50 14 47.55 2 11.51
2019-01-15 3030 146400 134 6968897 47.15 47.80 47.15 47.75 0.20 0.42% 47.75 2 47.80 10 11.56
2019-01-16 3030 312158 227 14889236 47.90 48.00 47.50 47.60 0.15 -0.31% 47.60 12 47.80 1 11.53
2019-01-17 3030 181836 157 8674881 48.00 48.00 47.55 47.65 0.05 0.11% 47.65 9 47.75 2 11.54
2019-01-18 3030 157500 142 7510874 47.65 47.80 47.50 47.70 0.05 0.1% 47.65 3 47.70 1 11.55
2019-01-21 3030 246248 188 11765966 47.80 48.00 47.60 47.60 0.10 -0.21% 47.60 22 47.75 1 11.53
2019-01-22 3030 140241 109 6688157 47.95 47.95 47.45 47.60 0.00 0% 47.50 4 47.60 2 11.53
2019-01-23 3030 174262 156 8235953 47.50 47.50 47.20 47.30 0.30 -0.63% 47.25 5 47.30 5 11.45
2019-01-24 3030 315250 141 14981825 47.30 47.60 47.30 47.60 0.30 0.63% 47.55 1 47.60 59 11.53
2019-01-25 3030 311961 187 14877679 47.90 47.90 47.50 47.90 0.30 0.63% 47.85 1 47.90 10 11.60
2019-01-28 3030 617568 473 29938632 47.95 48.90 47.80 48.60 0.70 1.46% 48.60 10 48.65 18 11.77
2019-01-29 3030 483781 377 23261698 48.50 48.50 47.80 48.40 0.20 -0.41% 48.35 3 48.40 3 11.72
2019-01-30 3030 327955 216 15835828 48.40 48.40 48.10 48.30 0.10 -0.21% 48.30 4 48.35 7 11.69
2019-02-11 3030 672611 471 32616926 48.70 48.95 48.00 48.95 0.65 1.35% 48.95 6 49.00 18 11.85
2019-02-12 3030 690500 460 33826349 48.70 49.20 48.70 49.20 0.25 0.51% 49.20 11 49.25 10 11.91
2019-02-13 3030 516479 344 25355055 49.50 49.50 48.85 49.20 0.00 0% 49.00 7 49.20 13 11.91
2019-02-14 3030 410503 303 20213398 49.00 49.40 48.95 49.35 0.15 0.3% 49.30 14 49.35 3 11.95
2019-02-18 3030 929178 664 47532656 50.70 51.40 50.70 51.10 0.70 3.55% 51.10 11 51.20 1 12.37
2019-02-19 3030 696709 500 35733299 51.30 51.80 50.90 51.20 0.10 0.2% 51.20 8 51.30 35 12.40
2019-02-20 3030 611050 399 31365764 51.50 51.70 50.90 51.60 0.40 0.78% 51.50 5 51.60 1 12.49
2019-02-21 3030 404897 316 20823395 51.70 51.70 51.20 51.50 0.10 -0.19% 51.50 7 51.60 25 12.47
2019-02-22 3030 612273 433 31580668 51.50 51.90 51.30 51.90 0.40 0.78% 51.80 18 51.90 4 12.57
2019-02-25 3030 1608195 914 83080218 52.10 52.60 51.00 51.00 0.90 -1.73% 51.00 102 51.10 6 12.35
2019-02-26 3030 1459797 834 73543050 50.90 51.30 50.00 50.00 1.00 -1.96% 49.95 31 50.00 100 12.11
2019-02-27 3030 991778 693 50324930 49.80 51.50 49.70 51.30 1.30 2.6% 51.20 3 51.30 16 12.42
2019-03-04 3030 3119062 2111 166281748 51.70 54.60 51.70 54.10 2.80 5.46% 54.00 57 54.10 3 12.00
2019-03-05 3030 1497008 1047 80928326 53.60 54.70 53.40 54.10 0.00 0% 54.10 31 54.20 20 12.00
2019-03-06 3030 802300 617 43373748 54.10 54.50 53.70 54.00 0.10 -0.18% 53.90 30 54.00 4 11.97
2019-03-07 3030 859570 633 45995509 53.50 53.90 53.10 53.20 0.80 -1.48% 53.20 14 53.30 4 11.80
2019-03-08 3030 575840 415 30419087 52.90 53.40 52.30 53.20 0.00 0% 53.20 7 53.30 4 11.80
2019-03-11 3030 390500 313 20966200 53.50 54.20 53.30 53.60 0.40 0.75% 53.50 13 53.60 3 11.88
2019-03-12 3030 442040 304 23760049 54.00 54.00 53.60 53.70 0.10 0.19% 53.70 23 53.80 20 11.91
2019-03-13 3030 576230 402 31111343 54.00 54.30 53.70 54.00 0.30 0.56% 53.90 3 54.00 13 11.97
2019-03-14 3030 844580 580 45977352 54.10 54.90 54.10 54.30 0.30 0.56% 54.30 7 54.40 13 12.04
2019-03-15 3030 1111863 796 61201801 54.60 55.70 54.60 54.70 0.40 0.74% 54.60 41 54.80 6 12.13
2019-03-18 3030 478559 347 26219745 55.30 55.40 54.40 54.90 0.20 0.37% 54.80 7 54.90 2 12.17
2019-03-19 3030 460688 283 25236531 55.20 55.20 54.60 54.70 0.20 -0.36% 54.70 52 54.90 18 12.13
2019-03-20 3030 741561 470 40776910 54.80 55.30 54.60 55.30 0.60 1.1% 55.20 6 55.30 26 12.26
2019-03-21 3030 936558 509 52023421 55.50 56.00 55.20 56.00 0.70 1.27% 55.90 6 56.00 12 12.42
2019-03-22 3030 1039600 676 58461437 56.80 56.80 55.60 56.20 0.20 0.36% 56.10 4 56.20 89 12.46
2019-03-25 3030 783110 475 43665134 55.80 56.30 55.20 56.00 0.20 -0.36% 55.80 2 56.00 18 12.42
2019-03-26 3030 949531 621 53893414 56.30 57.10 56.30 57.10 1.10 1.96% 57.00 36 57.10 24 12.66
2019-03-27 3030 599668 389 34243473 57.30 57.40 56.80 57.30 0.20 0.35% 57.20 3 57.30 12 12.71
2019-03-28 3030 567885 408 32213165 57.30 57.30 56.30 56.50 0.80 -1.4% 56.40 19 56.50 1 12.53
2019-03-29 3030 978975 646 54725300 56.90 56.90 55.40 55.80 0.70 -1.24% 55.80 22 55.90 13 12.37
2019-04-01 3030 553412 397 30810263 56.00 56.10 55.30 55.30 0.50 -0.9% 55.30 9 55.50 19 12.26
2019-04-02 3030 1514971 971 82526605 55.00 55.00 54.30 54.50 0.80 -1.45% 54.40 6 54.50 1 12.08
2019-04-03 3030 632182 486 34742827 54.50 55.40 54.20 55.40 0.90 1.65% 55.30 7 55.40 49 12.28
2019-04-08 3030 824769 580 46353135 55.70 56.50 55.70 56.30 0.90 1.62% 56.20 3 56.30 22 12.48
2019-04-09 3030 368830 276 20585812 56.40 56.40 55.60 55.80 0.50 -0.89% 55.80 1 55.90 2 12.37
2019-04-10 3030 564851 344 31425669 56.20 56.20 55.40 55.60 0.20 -0.36% 55.60 6 55.70 1 12.33
2019-04-11 3030 448255 338 24685525 55.60 55.90 54.70 54.80 0.80 -1.44% 54.80 25 55.00 6 12.15
2019-04-12 3030 305236 229 16638456 54.80 54.80 54.30 54.50 0.30 -0.55% 54.50 30 54.60 1 12.08
2019-04-15 3030 316406 216 17382709 54.50 55.20 54.50 55.20 0.70 1.28% 55.20 9 55.30 9 12.24
2019-04-17 3030 351948 254 19456813 55.50 55.70 55.10 55.50 0.30 0.54% 55.40 6 55.50 6 12.31
2019-04-18 3030 439155 286 24124237 55.60 55.70 54.60 54.70 0.80 -1.44% 54.60 37 54.70 4 12.13
2019-04-19 3030 435591 295 23758586 54.70 55.00 54.30 54.40 0.30 -0.55% 54.40 24 54.50 5 12.06
2019-04-22 3030 202606 155 11091366 55.00 55.10 54.50 54.60 0.20 0.37% 54.60 36 54.80 25 12.11
2019-04-23 3030 239000 162 13005400 54.80 54.80 54.30 54.40 0.20 -0.37% 54.40 1 54.50 1 12.06
2019-04-24 3030 346954 262 18911292 54.50 54.70 54.40 54.40 0.00 0% 54.40 6 54.60 11 12.06
2019-04-25 3030 871628 570 46960835 54.20 54.30 53.60 53.70 0.70 -1.29% 53.70 6 53.80 11 11.91
2019-04-26 3030 212432 163 11453843 53.50 54.20 53.30 54.00 0.30 0.56% 54.00 6 54.20 13 11.97
2019-04-29 3030 371594 294 19855056 54.10 54.30 53.20 53.30 0.70 -1.3% 53.20 32 53.30 12 11.82
2019-04-30 3030 154952 118 8305592 53.30 53.80 53.30 53.80 0.50 0.94% 53.70 5 53.80 18 11.93
2019-05-02 3030 205219 154 11071157 53.60 54.30 53.60 54.00 0.20 0.37% 53.90 3 54.00 4 11.97
2019-05-03 3030 598634 452 32579270 54.50 54.70 54.10 54.30 0.30 0.56% 54.30 37 54.40 3 12.04
2019-05-06 3030 390830 260 21046468 54.30 54.30 53.50 53.60 0.70 -1.29% 53.60 26 53.70 11 11.88
2019-05-07 3030 664742 453 36342927 53.90 55.30 53.60 55.30 1.70 3.17% 55.20 16 55.30 8 12.26
2019-05-08 3030 502050 342 27625040 54.90 55.60 54.40 54.80 0.50 -0.9% 54.80 9 54.90 3 12.15
2019-05-09 3030 676183 466 36389163 55.10 55.20 53.20 53.60 1.20 -2.19% 53.50 13 53.60 58 11.63
2019-05-10 3030 763798 499 40313409 53.50 54.20 51.60 52.60 1.00 -1.87% 52.60 21 52.80 4 11.41
2019-05-13 3030 458964 315 23898726 52.60 52.60 51.80 52.00 0.60 -1.14% 52.00 19 52.10 12 11.28
2019-05-14 3030 423076 277 21852204 50.80 52.60 50.20 52.30 0.30 0.58% 52.20 17 52.30 15 11.34
2019-05-15 3030 288701 192 15324791 52.60 53.50 52.60 53.20 0.90 1.72% 53.10 2 53.20 8 11.54
2019-05-16 3030 320085 241 17034572 53.50 53.70 52.80 52.90 0.30 -0.56% 52.90 18 53.00 6 11.48
2019-05-17 3030 217000 166 11453200 52.90 53.50 52.50 52.60 0.30 -0.57% 52.60 3 52.80 1 11.41
2019-05-20 3030 255245 174 13276435 52.80 52.80 51.40 52.00 0.60 -1.14% 51.90 12 52.00 27 11.28
2019-05-22 3030 133073 100 7068175 53.50 53.50 52.90 53.00 0.00 1.92% 53.00 24 53.10 1 11.50
2019-05-23 3030 246000 193 13037900 53.20 53.20 52.70 53.00 0.00 0% 53.00 11 53.10 2 11.50
2019-05-24 3030 411840 324 21983322 53.00 53.90 52.80 53.50 0.50 0.94% 53.50 51 53.70 4 11.61
2019-05-27 3030 541060 369 29288560 54.30 54.50 53.80 54.50 1.00 1.87% 54.40 13 54.50 31 11.82
2019-05-28 3030 602000 347 32962100 54.80 55.00 54.40 54.80 0.30 0.55% 54.80 33 54.90 36 11.89
2019-05-29 3030 485113 384 26251401 54.70 54.70 53.80 53.90 0.90 -1.64% 53.90 31 54.30 6 11.69
2019-05-30 3030 579351 305 31648396 54.80 54.80 54.20 54.70 0.80 1.48% 54.60 20 54.70 19 11.87
2019-05-31 3030 658320 360 36128460 55.00 55.00 54.50 55.00 0.30 0.55% 54.80 12 55.00 41 11.93
2019-06-03 3030 827360 546 44645156 54.10 54.30 53.60 53.80 1.20 -2.18% 53.80 11 53.90 11 11.67
2019-06-04 3030 2864995 1774 148818635 52.80 52.80 51.00 52.30 1.50 -2.79% 52.20 1 52.30 21 11.34
2019-06-05 3030 810840 517 42247729 52.70 52.70 51.60 51.80 0.50 -0.96% 51.70 11 51.80 4 11.24
2019-06-06 3030 715800 394 37066380 52.00 52.00 51.50 51.70 0.10 -0.19% 51.60 11 51.80 1 11.21
2019-06-10 3030 787366 448 40668468 51.70 51.90 51.50 51.60 0.10 -0.19% 51.60 25 51.70 22 11.19
2019-06-11 3030 739085 398 38318170 51.60 52.20 51.60 52.20 0.60 1.16% 52.10 1 52.20 35 11.32
2019-06-12 3030 1140300 572 59095218 52.00 52.10 51.60 51.70 0.50 -0.96% 51.60 38 51.70 21 11.21
2019-06-13 3030 2619687 1440 133950379 51.40 51.60 50.90 51.10 0.60 -1.16% 51.00 96 51.10 4 11.08
2019-06-14 3030 3089438 1178 147606900 47.65 48.15 47.55 48.00 0.00 -6.07% 48.00 96 48.05 9 10.41
2019-06-17 3030 568301 439 27493850 48.10 48.50 48.00 48.50 0.50 1.04% 48.45 6 48.50 6 10.52
2019-06-18 3030 712378 497 34411830 48.60 48.70 48.05 48.20 0.30 -0.62% 48.20 1 48.30 3 10.46
2019-06-19 3030 447331 323 21702969 48.70 48.70 48.25 48.50 0.30 0.62% 48.50 7 48.60 3 10.52
2019-06-20 3030 347721 235 16832548 48.70 48.70 48.25 48.50 0.00 0% 48.50 2 48.55 5 10.52
2019-06-21 3030 584411 329 28860382 48.50 49.95 48.30 49.95 1.45 2.99% 48.55 2 49.95 8 10.84
2019-06-24 3030 522864 425 25631866 49.30 49.40 48.75 48.95 1.00 -2% 48.95 9 49.00 5 10.62
2019-06-25 3030 270500 216 13134300 49.00 49.00 48.40 48.40 0.55 -1.12% 48.40 14 48.45 3 10.50
2019-06-26 3030 271020 223 13054379 48.30 48.40 48.05 48.15 0.25 -0.52% 48.15 20 48.30 5 10.44
2019-06-27 3030 280500 238 13605799 48.15 48.75 48.15 48.70 0.55 1.14% 48.65 6 48.70 2 10.56
2019-06-28 3030 389244 305 19022680 48.95 49.10 48.65 49.00 0.30 0.62% 49.00 12 49.05 4 10.63
2019-07-01 3030 381656 278 18816385 49.45 49.55 49.00 49.05 0.05 0.1% 49.05 24 49.10 1 10.64
2019-07-02 3030 614280 424 30484843 49.60 49.80 49.25 49.70 0.65 1.33% 49.70 2 49.75 6 10.78
2019-07-03 3030 385110 314 19146490 49.80 49.90 49.40 49.70 0.00 0% 49.70 2 49.80 6 10.78
2019-07-04 3030 275491 214 13666600 49.75 49.80 49.45 49.70 0.00 0% 49.65 2 49.70 1 10.78
2019-07-05 3030 277144 222 13666050 49.70 49.70 49.05 49.40 0.30 -0.6% 49.35 1 49.50 8 10.72
2019-07-08 3030 239160 182 11816560 49.50 49.55 49.20 49.30 0.10 -0.2% 49.30 11 49.50 4 10.69
2019-07-09 3030 408784 324 20029208 49.30 49.30 48.85 48.95 0.35 -0.71% 48.90 3 48.95 5 10.62
2019-07-10 3030 275260 230 13524560 48.80 49.40 48.80 49.25 0.30 0.61% 49.25 6 49.35 1 10.68
2019-07-11 3030 356772 271 17497650 49.15 49.15 48.95 49.05 0.20 -0.41% 49.05 11 49.15 6 10.64
2019-07-12 3030 216843 187 10682206 49.10 49.35 49.10 49.30 0.25 0.51% 49.15 8 49.30 6 10.69
2019-07-15 3030 221387 165 10894282 49.45 49.45 49.05 49.30 0.00 0% 49.20 3 49.30 7 10.69
2019-07-16 3030 353908 240 17324942 49.05 49.05 48.90 48.90 0.40 -0.81% 48.90 3 48.95 1 10.61
2019-07-17 3030 411446 286 19991768 48.90 48.90 48.45 48.50 0.40 -0.82% 48.45 37 48.50 2 10.52
2019-07-18 3030 388085 242 18739061 48.55 48.55 48.15 48.20 0.30 -0.62% 48.20 7 48.25 3 10.46
2019-07-19 3030 393190 217 19015423 48.25 48.40 48.20 48.25 0.05 0.1% 48.25 13 48.40 14 10.47
2019-07-22 3030 340614 196 16446164 48.35 48.35 48.25 48.30 0.05 0.1% 48.25 128 48.35 7 10.48
2019-07-23 3030 613063 419 29982843 48.40 49.30 48.30 49.10 0.80 1.66% 49.10 12 49.15 4 10.65
2019-07-24 3030 397611 272 19503499 49.10 49.30 48.75 48.75 0.35 -0.71% 48.75 9 48.85 1 10.57
2019-07-25 3030 384939 294 18796160 48.75 48.95 48.65 48.80 0.05 0.1% 48.80 17 48.85 1 10.59
2019-07-26 3030 282845 204 13717770 48.80 48.80 48.35 48.45 0.35 -0.72% 48.40 44 48.45 2 10.51
2019-07-29 3030 353601 233 17093003 48.50 48.50 48.25 48.30 0.15 -0.31% 48.30 6 48.40 6 10.48
2019-07-30 3030 594023 438 28438474 48.30 48.35 47.65 47.70 0.60 -1.24% 47.70 47 47.80 9 10.35
2019-07-31 3030 538626 410 25480248 47.60 47.60 47.20 47.30 0.40 -0.84% 47.25 35 47.30 2 10.26
2019-08-01 3030 517000 338 24264150 47.00 47.15 46.80 46.90 0.40 -0.85% 46.90 13 47.00 3 10.17
2019-08-02 3030 822680 519 37934518 46.50 46.50 45.90 46.10 0.80 -1.71% 46.10 13 46.15 6 10.00
2019-08-05 3030 353108 234 16150284 45.50 45.90 45.50 45.80 0.30 -0.65% 45.80 39 45.85 2 9.93
2019-08-06 3030 552819 401 25363636 45.25 46.70 45.00 46.50 0.70 1.53% 46.50 9 46.65 6 10.09
2019-08-07 3030 294500 228 13776500 46.50 46.90 46.50 46.70 0.20 0.43% 46.70 5 46.75 2 10.13
2019-08-08 3030 298935 243 14177003 46.70 47.60 46.70 47.55 0.85 1.82% 47.50 4 47.55 7 11.68
2019-08-12 3030 220500 163 10488400 47.65 47.80 47.30 47.50 0.05 -0.11% 47.50 2 47.60 1 11.67
2019-08-13 3030 189500 134 8971249 47.30 47.80 47.10 47.65 0.15 0.32% 47.60 3 47.65 1 11.71
2019-08-14 3030 197556 135 9455614 47.95 48.00 47.70 47.85 0.20 0.42% 47.85 8 47.90 9 11.76
2019-08-15 3030 206120 174 9761860 47.50 47.50 47.10 47.30 0.55 -1.15% 47.30 37 47.50 4 11.62
2019-08-16 3030 292269 166 13900656 47.05 47.90 47.05 47.75 0.45 0.95% 47.70 3 47.75 6 11.73
2019-08-19 3030 403932 295 19536645 47.75 48.70 47.75 48.60 0.85 1.78% 48.60 11 48.65 3 11.94
2019-08-20 3030 296612 199 14382321 48.60 48.75 48.20 48.55 0.05 -0.1% 48.50 3 48.55 4 11.93
2019-08-21 3030 169450 138 8218750 48.55 48.70 48.30 48.40 0.15 -0.31% 48.35 7 48.50 10 11.89
2019-08-22 3030 337301 244 16412566 48.65 48.95 48.40 48.50 0.10 0.21% 48.50 5 48.55 6 11.92
2019-08-23 3030 127000 90 6167650 48.30 48.65 48.30 48.50 0.00 0% 48.50 11 48.70 11 11.92
2019-08-26 3030 179192 133 8615112 48.20 48.50 47.85 48.15 0.35 -0.72% 48.15 8 48.30 7 11.83
2019-08-27 3030 257966 191 12383768 48.10 48.25 47.85 47.85 0.30 -0.62% 47.85 4 48.15 1 11.76
2019-08-28 3030 213900 172 10234417 47.85 48.20 47.75 47.80 0.05 -0.1% 47.80 1 47.90 2 11.74
2019-08-29 3030 136237 101 6555967 47.80 48.35 47.80 48.15 0.35 0.73% 48.15 7 48.25 2 11.83
2019-08-30 3030 220227 164 10634678 48.40 48.65 48.10 48.10 0.05 -0.1% 48.05 10 48.25 6 11.82
2019-09-02 3030 460173 258 22454444 48.10 48.95 48.10 48.95 0.85 1.77% 48.90 17 48.95 10 12.03
2019-09-03 3030 382315 241 18772916 49.20 49.20 49.00 49.05 0.10 0.2% 49.05 12 49.10 1 12.05
2019-09-04 3030 641847 427 31797107 49.40 49.90 49.25 49.85 0.80 1.63% 49.80 13 49.85 4 12.25
2019-09-05 3030 687915 444 34343855 50.00 50.20 49.75 49.85 0.00 0% 49.85 14 49.90 64 12.25
2019-09-06 3030 185390 150 9213880 49.90 49.95 49.55 49.60 0.25 -0.5% 49.60 2 49.75 6 12.19
2019-09-09 3030 290508 221 14333692 49.40 49.60 49.05 49.15 0.45 -0.91% 49.10 6 49.20 1 12.08
2019-09-10 3030 163000 123 8044100 49.15 49.60 49.15 49.60 0.45 0.92% 49.60 3 49.70 3 12.19
2019-09-11 3030 246504 199 12245822 49.50 49.85 49.50 49.75 0.15 0.3% 49.55 4 49.75 8 12.22
2019-09-12 3030 557041 413 27886100 49.60 50.30 49.60 50.00 0.25 0.5% 49.95 1 50.10 33 12.28
2019-09-16 3030 490378 384 24773110 50.50 50.80 50.10 50.50 0.50 1% 50.30 23 50.50 25 12.41
2019-09-17 3030 176503 133 8862251 50.50 50.50 50.10 50.20 0.30 -0.59% 50.10 37 50.20 7 12.33
2019-09-18 3030 259429 234 12996800 50.10 50.30 49.90 50.00 0.20 -0.4% 50.00 22 50.20 1 12.28
2019-09-19 3030 132200 98 6609909 50.00 50.20 49.90 50.00 0.00 0% 49.90 12 50.00 3 12.28
2019-09-20 3030 201610 149 10109920 50.00 50.30 50.00 50.20 0.20 0.4% 50.10 17 50.20 3 12.33
2019-09-23 3030 364201 258 18368489 50.20 50.80 50.20 50.40 0.20 0.4% 50.40 19 50.50 28 12.38
2019-09-24 3030 314698 218 15906647 50.80 50.80 50.40 50.50 0.10 0.2% 50.40 22 50.50 8 12.41
2019-09-25 3030 222560 146 11167679 50.60 50.60 50.00 50.20 0.30 -0.59% 50.20 10 50.30 14 12.33
2019-09-26 3030 160875 140 8077124 50.20 50.40 50.10 50.20 0.00 0% 50.10 4 50.20 2 12.33
2019-09-27 3030 362200 269 17959200 50.00 50.20 49.30 49.40 0.80 -1.59% 49.35 10 49.40 3 12.14
2019-10-01 3030 289277 223 14205104 49.40 49.60 48.70 49.05 0.35 -0.71% 48.95 13 49.05 15 12.05
2019-10-02 3030 228613 174 11139787 48.70 49.20 48.55 48.65 0.40 -0.82% 48.60 15 48.65 12 11.95
2019-10-03 3030 191906 157 9361844 48.40 49.10 48.30 48.85 0.20 0.41% 48.85 9 48.95 4 12.00
2019-10-04 3030 168088 141 8239370 48.95 49.15 48.90 49.05 0.20 0.41% 49.05 6 49.10 1 12.05
2019-10-07 3030 158070 116 7752891 49.00 49.25 48.85 49.20 0.15 0.31% 49.00 5 49.20 7 12.09
2019-10-08 3030 255633 203 12660764 49.50 49.80 49.35 49.55 0.35 0.71% 49.45 5 49.55 3 12.17
2019-10-09 3030 281443 218 13791251 49.25 49.30 48.80 48.80 0.75 -1.51% 48.75 13 49.00 3 11.99
2019-10-14 3030 302060 224 14889075 49.10 49.45 49.10 49.40 0.60 1.23% 49.30 1 49.40 31 12.14
2019-10-15 3030 107040 96 5285533 49.45 49.50 49.25 49.40 0.00 0% 49.30 4 49.40 14 12.14
2019-10-16 3030 284852 191 14074487 49.50 49.65 49.20 49.40 0.00 0% 49.25 1 49.40 7 12.14
2019-10-17 3030 102468 92 5073485 49.75 49.75 49.40 49.50 0.10 0.2% 49.45 5 49.50 13 12.16
2019-10-18 3030 1789508 1050 90873812 49.60 51.70 49.50 51.70 2.20 4.44% 51.30 4 51.70 4 12.70
2019-10-21 3030 620554 446 31747163 51.50 51.50 50.80 51.30 0.40 -0.77% 51.20 2 51.30 21 12.60
2019-10-22 3030 324774 269 16624879 51.30 51.40 51.00 51.40 0.10 0.19% 51.30 7 51.40 9 12.63
2019-10-23 3030 611830 467 31649026 51.50 52.30 51.30 51.50 0.10 0.19% 51.40 3 51.50 3 12.65
2019-10-24 3030 370125 262 19097011 51.90 51.90 51.30 51.50 0.00 0% 51.30 28 51.60 28 12.65
2019-10-25 3030 320185 260 16329650 51.70 51.70 50.70 51.10 0.40 -0.78% 51.10 3 51.20 16 12.56
2019-10-28 3030 224418 182 11381773 51.00 51.00 50.50 50.50 0.60 -1.17% 50.50 17 50.60 1 12.41
2019-10-29 3030 269103 195 13643442 50.60 51.00 50.30 50.60 0.10 0.2% 50.40 2 50.60 2 12.43
2019-10-30 3030 195108 148 9912195 50.60 51.00 50.60 50.90 0.30 0.59% 50.80 4 50.90 1 12.51
2019-10-31 3030 262427 185 13322877 50.90 51.00 50.60 51.00 0.10 0.2% 50.80 3 51.00 18 12.53
2019-11-01 3030 197531 146 10062187 51.10 51.20 50.60 51.20 0.20 0.39% 51.00 4 51.20 3 12.58
2019-11-04 3030 507121 356 26249176 51.60 52.10 51.50 51.90 0.70 1.37% 51.80 12 51.90 15 12.75
2019-11-05 3030 333791 244 17293551 52.10 52.20 51.60 51.70 0.20 -0.39% 51.70 5 51.80 21 12.70
2019-11-06 3030 391330 306 20136693 51.90 51.90 51.20 51.30 0.40 -0.77% 51.20 16 51.30 4 12.60
2019-11-07 3030 232076 185 11816383 51.30 51.30 50.70 50.80 0.50 -0.97% 50.80 60 51.10 1 12.76
2019-11-08 3030 312841 239 16081491 51.00 51.70 50.90 51.60 0.80 1.57% 51.60 9 51.70 4 12.96
2019-11-11 3030 330558 219 16879899 51.30 51.30 50.80 50.80 0.80 -1.55% 50.80 28 51.20 3 12.76
2019-11-12 3030 335274 253 17249665 50.80 51.80 50.80 51.70 0.90 1.77% 51.70 3 51.80 24 12.99
2019-11-13 3030 990569 641 51644700 51.70 52.30 51.70 52.30 0.60 1.16% 52.30 13 52.40 40 13.14
2019-11-14 3030 1039639 620 54688853 52.50 53.20 52.10 52.20 0.10 -0.19% 52.20 23 52.40 3 13.12
2019-11-15 3030 502742 371 26080205 52.20 52.30 51.70 52.00 0.20 -0.38% 52.00 1 52.10 5 13.07
2019-11-18 3030 350100 196 18200209 52.30 52.40 51.70 52.20 0.20 0.38% 52.10 8 52.20 10 13.12
2019-11-19 3030 261400 175 13620800 52.20 52.40 51.90 51.90 0.30 -0.57% 51.90 5 52.00 1 13.04
2019-11-20 3030 268373 176 13930580 52.00 52.10 51.60 51.70 0.20 -0.39% 51.70 4 51.90 1 12.99
2019-11-21 3030 206003 151 10599154 51.40 51.70 51.30 51.30 0.40 -0.77% 51.30 45 51.40 1 12.89
2019-11-22 3030 289740 184 15061680 51.30 52.20 51.30 51.90 0.60 1.17% 51.90 15 52.00 8 13.04
2019-11-25 3030 424123 274 22197118 52.30 52.50 52.20 52.40 0.50 0.96% 52.30 14 52.40 4 13.17
2019-11-26 3030 378100 216 19769640 52.40 52.80 52.00 52.00 0.40 -0.76% 52.00 37 52.50 7 13.07
2019-11-27 3030 271384 171 14198982 52.00 52.60 52.00 52.40 0.40 0.77% 52.40 4 52.50 36 13.17
2019-11-28 3030 210156 179 10937891 52.70 52.70 51.90 51.90 0.50 -0.95% 51.80 44 52.00 4 13.04
2019-11-29 3030 296831 244 15288529 51.80 51.80 51.20 51.20 0.70 -1.35% 51.20 21 51.30 1 12.86
2019-12-02 3030 413313 293 21011225 51.20 51.20 50.60 51.00 0.20 -0.39% 51.00 5 51.10 1 12.81
2019-12-03 3030 178378 124 9136667 50.90 51.40 50.80 51.30 0.30 0.59% 51.20 6 51.30 4 12.89
2019-12-04 3030 203000 138 10371400 51.30 51.30 51.00 51.30 0.00 0% 51.10 1 51.30 6 12.89
2019-12-05 3030 228100 146 11706130 51.40 51.40 51.20 51.30 0.00 0% 51.30 9 51.40 2 12.89
2019-12-06 3030 136348 96 7024091 51.70 51.80 51.40 51.50 0.20 0.39% 51.50 6 51.60 12 12.94
2019-12-09 3030 168047 106 8673308 51.50 51.90 51.50 51.50 0.00 0% 51.50 44 51.60 1 12.94
2019-12-10 3030 176465 120 9104339 51.60 51.90 51.40 51.60 0.10 0.19% 51.50 130 51.60 1 12.96
2019-12-11 3030 353724 221 18402764 51.90 52.40 51.70 52.30 0.70 1.36% 52.20 6 52.30 8 13.14
2019-12-12 3030 248536 167 12980123 52.60 52.70 52.00 52.20 0.10 -0.19% 52.10 3 52.20 4 13.12
2019-12-13 3030 309507 202 16069463 52.30 52.30 51.70 52.20 0.00 0% 52.10 1 52.20 7 13.12
2019-12-16 3030 289009 207 15048961 52.50 52.50 51.90 51.90 0.30 -0.57% 51.90 25 52.00 3 13.04
2019-12-17 3030 488555 244 25381260 52.00 52.20 51.70 52.00 0.10 0.19% 51.90 11 52.00 12 13.07
2019-12-18 3030 214400 171 11146900 52.00 52.20 51.90 51.90 0.10 -0.19% 51.90 11 52.00 14 13.04
2019-12-19 3030 172031 134 8895215 51.90 51.90 51.60 51.80 0.10 -0.19% 51.70 2 51.80 3 13.02
2019-12-20 3030 369000 200 19031000 51.80 51.80 51.50 51.50 0.30 -0.58% 51.50 4 51.60 2 12.94
2019-12-23 3030 449978 279 23091971 51.50 51.80 51.10 51.10 0.40 -0.78% 51.10 52 51.20 1 12.84
2019-12-24 3030 71000 65 3649900 51.10 51.50 51.10 51.40 0.30 0.59% 51.40 17 51.50 2 12.91
2019-12-25 3030 139037 116 7199504 51.40 51.90 51.40 51.80 0.40 0.78% 51.80 9 51.90 17 13.02
2019-12-26 3030 88672 72 4588138 51.80 51.90 51.60 51.80 0.00 0% 51.80 1 51.90 6 13.02
2019-12-27 3030 397569 255 20739588 52.00 52.40 51.90 52.30 0.50 0.97% 52.20 20 52.30 5 13.14
2019-12-30 3030 593448 362 31278849 52.30 52.90 52.30 52.80 0.50 0.96% 52.80 25 52.90 30 13.27
2019-12-31 3030 846046 414 44954645 52.70 53.30 52.70 53.20 0.40 0.76% 53.10 71 53.20 63 13.37