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　54.00
0
0%		54.00
0
0%		 　55.00
1
1.85%		54.80
-0.2
-0.36%		55.20
0.4
0.73%		55.00
-0.2
-0.36%		54.70
-0.3
-0.55%		 　55.10
0.4
0.73%		55.10
0
0%		55.10
0
0%		55.10
0
0%		55.50
0.4
0.73%		 　56.50
1
1.8%		 　　　　　　　　54.10
-2.4
-4.25%		54.50
0.4
0.74%		54.97
2 月 　53.00
-1.5
-2.75%		52.90
-0.1
-0.19%		52.60
-0.3
-0.57%		53.20
0.6
1.14%		52.30
-0.9
-1.69%		 　51.40
-0.9
-1.72%		51.80
0.4
0.78%		52.20
0.4
0.77%		51.80
-0.4
-0.77%		52.00
0.2
0.39%		 　51.70
-0.3
-0.58%		51.80
0.1
0.19%		52.20
0.4
0.77%		52.20
0
0%		51.90
-0.3
-0.57%		 　51.50
-0.4
-0.77%		51.40
-0.1
-0.19%		50.80
-0.6
-1.17%		51.00
0.2
0.39%		 51.83
3 月　51.00
0
0%		52.00
1
1.96%		52.20
0.2
0.38%		52.40
0.2
0.38%		52.80
0.4
0.76%		 　52.00
-0.8
-1.52%		51.50
-0.5
-0.96%		51.00
-0.5
-0.97%		48.80
-2.2
-4.31%		47.30
-1.5
-3.07%		 　45.00
-2.3
-4.86%		43.30
-1.7
-3.78%		42.50
-0.8
-1.85%		38.80
-3.7
-8.71%		41.80
3
7.73%		 　41.90
0.1
0.24%		43.20
1.3
3.1%		44.50
1.3
3.01%		44.30
-0.2
-0.45%		44.30
0
0%		 　44.80
0.5
1.13%		45.60
0.8
1.79%		46.72
4 月46.10
0.5
1.1%		 　　　47.65
1.55
3.36%		48.00
0.35
0.73%		48.25
0.25
0.52%		48.35
0.1
0.21%		48.85
0.5
1.03%		 　48.65
-0.2
-0.41%		49.60
0.95
1.95%		50.10
0.5
1.01%		49.95
-0.15
-0.3%		50.20
0.25
0.5%		 　50.40
0.2
0.4%		49.15
-1.25
-2.48%		49.45
0.3
0.61%		49.75
0.3
0.61%		49.65
-0.1
-0.2%		 　50.10
0.45
0.91%		50.30
0.2
0.4%		50.80
0.5
0.99%		51.90
1.1
2.17%		 49.41
5 月　　　51.30
-0.6
-1.16%		51.70
0.4
0.78%		51.50
-0.2
-0.39%		 53.40
1.9
3.69%		 　54.40
1
1.87%		54.10
-0.3
-0.55%		55.20
1.1
2.03%		54.00
-1.2
-2.17%		53.60
-0.4
-0.74%		 　52.80
-0.8
-1.49%		53.30
0.5
0.95%		54.00
0.7
1.31%		54.60
0.6
1.11%		55.60
1
1.83%		 　55.60
0
0%		55.10
-0.5
-0.9%		55.60
0.5
0.91%		55.00
-0.6
-1.08%		54.80
-0.2
-0.36%		 54.17
6 月56.20
1.4
2.55%		59.60
3.4
6.05%		59.00
-0.6
-1.01%		58.30
-0.7
-1.19%		59.00
0.7
1.2%		 　59.40
0.4
0.68%		59.10
-0.3
-0.51%		59.20
0.1
0.17%		54.30
-4.9
-8.28%		53.90
-0.4
-0.74%		 　53.30
-0.6
-1.11%		54.00
0.7
1.31%		53.70
-0.3
-0.56%		53.80
0.1
0.19%		54.20
0.4
0.74%		 　54.80
0.6
1.11%		54.70
-0.1
-0.18%		54.70
0
0%		 　　　54.00
-0.7
-1.28%		54.20
0.2
0.37%		 55.84
7 月55.20
1
1.85%		54.90
-0.3
-0.54%		54.90
0
0%		 　55.40
0.5
0.91%		55.00
-0.4
-0.72%		57.10
2.1
3.82%		57.20
0.1
0.18%		 　　55.70
-1.5
-2.62%		55.00
-0.7
-1.26%		54.70
-0.3
-0.55%		54.60
-0.1
-0.18%		54.00
-0.6
-1.1%		 　54.40
0.4
0.74%		55.00
0.6
1.1%		55.40
0.4
0.73%		55.40
0
0%		 　　53.40
-2
-3.61%		52.60
-0.8
-1.5%		54.00
1.4
2.66%		54.10
0.1
0.19%		54.30
0.2
0.37%		54.85
8 月 　53.90
-0.4
-0.74%		54.20
0.3
0.56%		54.20
0
0%		54.20
0
0%		55.60
1.4
2.58%		 　　55.20
-0.4
-0.72%		55.10
-0.1
-0.18%		55.80
0.7
1.27%		56.10
0.3
0.54%		 　56.80
0.7
1.25%		56.90
0.1
0.18%		57.80
0.9
1.58%		56.20
-1.6
-2.77%		57.10
0.9
1.6%		 　59.50
2.4
4.2%		59.10
-0.4
-0.67%		59.20
0.1
0.17%		58.50
-0.7
-1.18%		58.50
0
0%		 58.80
0.3
0.51%		56.76
9 月57.80
-1
-1.7%		59.60
1.8
3.11%		63.20
3.6
6.04%		63.80
0.6
0.95%		 　60.60
-3.2
-5.02%		 　60.50
-0.1
-0.17%		59.60
-0.9
-1.49%		 　60.50
0.9
1.51%		 60.00
-0.5
-0.83%		60.10
0.1
0.17%		58.80
-1.3
-2.16%		 　　58.70
-0.1
-0.17%		 57.00
-1.7
-2.9%		56.00
-1
-1.75%		 　　56.50
0.5
0.89%		56.90
0.4
0.71%		 59.23
10 月　　　　　58.20
1.3
2.28%		 57.70
-0.5
-0.86%		 　　57.30
-0.4
-0.69%		56.50
-0.8
-1.4%		56.30
-0.2
-0.35%		55.60
-0.7
-1.24%		56.10
0.5
0.9%		 　　57.00
0.9
1.6%		57.40
0.4
0.7%		56.80
-0.6
-1.05%		56.80
0
0%		 　56.30
-0.5
-0.88%		56.50
0.2
0.36%		56.20
-0.3
-0.53%		55.70
-0.5
-0.89%		55.50
-0.2
-0.36%		 56.64
11 月　55.20
-0.3
-0.54%		54.50
-0.7
-1.27%		55.00
0.5
0.92%		55.00
0
0%		55.50
0.5
0.91%		 　55.50
0
0%		55.70
0.2
0.36%		55.80
0.1
0.18%		55.50
-0.3
-0.54%		56.00
0.5
0.9%		 　56.40
0.4
0.71%		 55.90
-0.5
-0.89%		56.10
0.2
0.36%		 　　56.20
0.1
0.18%		56.20
0
0%		56.20
0
0%		56.30
0.1
0.18%		56.60
0.3
0.53%		 　56.70
0.1
0.18%		 55.9
12 月56.60
-0.1
-0.18%		57.80
1.2
2.12%		 57.50
-0.3
-0.52%		 　57.10
-0.4
-0.7%		 　　57.20
0.1
0.18%		 　　　57.40
0.2
0.35%		 57.00
-0.4
-0.7%		 　56.90
-0.1
-0.18%		56.20
-0.7
-1.23%		 　57.00
0.8
1.42%		 　57.30
0.3
0.53%		58.00
0.7
1.22%		57.90
-0.1
-0.17%		　57.2

說明:最高漲幅:7.73%最低跌幅:-8.71% 最高價:63.80最低價:38.80平均價:54.33,灰色底表示週末,漲140天(93.9)元,跌123天(-91.8)元,平盤26天
8%=1,6%=2,4%=5,3%=10,2%=23,1%=66,0%=59,-0%=1,-1%=1,-2%=4,-3%=6,-4%=8,-5%=12,-6%=25,-7%=66,

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
2020-01-02 3030 896297 577 48339638 53.70 54.20 53.30 54.00 0.80 0% 54.00 31 54.10 8 13.57
2020-01-03 3030 1618214 888 88237056 54.30 55.30 53.70 54.00 0.00 0% 54.00 31 54.10 17 13.57
2020-01-06 3030 1795379 1057 98609428 53.90 55.30 53.50 55.00 1.00 1.85% 54.90 55 55.00 5 13.82
2020-01-07 3030 1014331 737 55763934 55.10 55.70 54.40 54.80 0.20 -0.36% 54.80 10 54.90 3 13.77
2020-01-08 3030 1214678 795 67028221 54.80 55.60 54.60 55.20 0.40 0.73% 55.00 4 55.20 12 13.87
2020-01-09 3030 751402 479 41337784 55.20 55.30 54.80 55.00 0.20 -0.36% 54.90 24 55.00 43 13.82
2020-01-10 3030 514774 328 28336035 55.50 55.60 54.70 54.70 0.30 -0.55% 54.70 31 54.80 2 13.74
2020-01-13 3030 504236 325 27692504 54.90 55.30 54.40 55.10 0.40 0.73% 55.00 3 55.10 25 13.84
2020-01-14 3030 766741 523 42600455 55.50 56.10 55.10 55.10 0.00 0% 55.10 6 55.20 1 13.84
2020-01-15 3030 283027 227 15564785 55.30 55.40 54.80 55.10 0.00 0% 55.00 1 55.10 8 13.84
2020-01-16 3030 243855 176 13411425 54.90 55.20 54.90 55.10 0.00 0% 54.90 26 55.10 14 13.84
2020-01-17 3030 397399 281 22034699 55.20 55.70 55.10 55.50 0.40 0.73% 55.40 3 55.50 34 13.94
2020-01-20 3030 1112579 724 62501311 55.90 56.60 55.50 56.50 1.00 1.8% 56.40 134 56.50 50 14.20
2020-01-30 3030 1766060 977 95803176 54.80 55.30 53.30 54.10 2.40 -4.25% 54.00 8 54.10 10 13.59
2020-01-31 3030 701013 490 38092809 54.10 55.00 53.70 54.50 0.40 0.74% 54.40 7 54.50 6 13.69
2020-02-03 3030 1111400 594 58411700 52.50 53.20 51.60 53.00 1.50 -2.75% 52.90 22 53.00 12 13.32
2020-02-04 3030 582853 370 30826933 53.00 53.40 52.60 52.90 0.10 -0.19% 52.90 2 53.00 11 13.29
2020-02-05 3030 508430 319 26750875 52.90 53.20 52.00 52.60 0.30 -0.57% 52.60 9 52.70 12 13.22
2020-02-06 3030 388506 245 20580466 52.60 53.20 52.60 53.20 0.60 1.14% 53.20 2 53.30 47 13.37
2020-02-07 3030 631306 390 33075718 52.90 52.90 52.10 52.30 0.90 -1.69% 52.30 1 52.40 2 13.14
2020-02-10 3030 609200 422 31313559 52.00 52.00 51.00 51.40 0.90 -1.72% 51.40 4 51.50 7 12.91
2020-02-11 3030 465370 331 23980440 51.40 51.80 51.30 51.80 0.40 0.78% 51.70 2 51.80 15 13.02
2020-02-12 3030 524260 344 27398593 51.90 52.50 51.90 52.20 0.40 0.77% 52.20 3 52.30 17 13.12
2020-02-13 3030 571000 414 29741800 52.60 52.60 51.70 51.80 0.40 -0.77% 51.80 8 52.00 42 13.02
2020-02-14 3030 279179 219 14519515 51.80 52.30 51.70 52.00 0.20 0.39% 52.00 3 52.10 5 13.07
2020-02-17 3030 432174 289 22422652 52.00 52.40 51.60 51.70 0.30 -0.58% 51.70 11 51.80 8 12.99
2020-02-18 3030 213325 174 11053954 51.70 52.10 51.60 51.80 0.10 0.19% 51.80 6 51.90 1 13.02
2020-02-19 3030 326000 212 16992900 51.80 52.40 51.70 52.20 0.40 0.77% 52.20 3 52.30 7 13.12
2020-02-20 3030 311076 218 16258266 52.40 52.60 52.00 52.20 0.00 0% 52.10 7 52.20 12 13.12
2020-02-21 3030 219000 164 11386600 52.20 52.20 51.80 51.90 0.30 -0.57% 51.90 21 52.00 5 13.04
2020-02-24 3030 561000 339 28972100 51.90 51.90 51.50 51.50 0.40 -0.77% 51.50 76 51.70 1 12.94
2020-02-25 3030 400740 302 20469609 51.00 51.50 50.70 51.40 0.10 -0.19% 51.30 8 51.40 2 12.91
2020-02-26 3030 477000 380 24263900 50.60 51.10 50.60 50.80 0.60 -1.17% 50.80 52 51.00 74 12.76
2020-02-27 3030 703454 454 35911343 51.10 51.40 50.80 51.00 0.20 0.39% 50.90 44 51.00 11 12.81
2020-03-02 3030 670493 426 34118390 50.00 51.70 50.00 51.00 0.00 0% 50.90 9 51.00 8 12.85
2020-03-03 3030 653000 460 34021700 51.50 52.70 51.50 52.00 1.00 1.96% 52.00 5 52.10 28 13.10
2020-03-04 3030 326200 216 16987959 52.00 52.30 51.90 52.20 0.20 0.38% 52.10 4 52.20 35 13.15
2020-03-05 3030 350020 225 18340968 52.40 52.50 52.20 52.40 0.20 0.38% 52.40 22 52.50 33 13.20
2020-03-06 3030 686000 481 36242600 52.60 53.30 52.40 52.80 0.40 0.76% 52.80 21 52.90 5 13.30
2020-03-09 3030 688313 507 35863337 52.80 53.00 51.70 52.00 0.80 -1.52% 52.00 1 52.10 4 13.10
2020-03-10 3030 914448 615 46655306 51.00 51.50 50.70 51.50 0.50 -0.96% 51.50 2 51.60 4 12.97
2020-03-11 3030 402336 329 20677334 51.80 52.20 50.60 51.00 0.50 -0.97% 50.90 6 51.10 2 12.85
2020-03-12 3030 1340484 962 66140662 50.80 50.90 48.55 48.80 2.20 -4.31% 48.80 41 48.90 5 12.29
2020-03-13 3030 1608000 1043 72801800 44.50 47.60 44.30 47.30 1.50 -3.07% 47.30 12 47.40 3 11.91
2020-03-16 3030 998650 778 46067324 47.35 47.85 45.00 45.00 2.30 -4.86% 45.00 104 45.60 2 11.34
2020-03-17 3030 1471327 894 64175122 43.05 44.90 43.05 43.30 1.70 -3.78% 43.30 4 43.40 26 10.91
2020-03-18 3030 1031557 736 44469851 43.85 43.85 42.50 42.50 0.80 -1.85% 42.50 5 42.55 4 10.71
2020-03-19 3030 1899606 1360 74599843 41.60 41.60 38.60 38.80 3.70 -8.71% 38.80 23 38.85 1 9.77
2020-03-20 3030 1264360 827 52400350 39.65 42.25 39.65 41.80 3.00 7.73% 41.75 6 41.80 9 10.53
2020-03-23 3030 549714 374 22655321 41.20 43.20 40.00 41.90 0.10 0.24% 41.85 7 41.90 23 10.55
2020-03-24 3030 891163 621 38514685 43.75 43.75 42.90 43.20 1.30 3.1% 43.10 10 43.20 3 10.88
2020-03-25 3030 1109715 728 49452728 44.40 45.00 44.30 44.50 1.30 3.01% 44.40 1 44.50 1 11.21
2020-03-26 3030 445901 309 19737544 45.00 45.00 43.55 44.30 0.20 -0.45% 44.25 39 44.30 3 11.16
2020-03-27 3030 648137 394 28914021 44.90 44.95 44.20 44.30 0.00 0% 44.25 6 44.30 18 11.16
2020-03-30 3030 416246 293 18391370 43.65 45.00 43.20 44.80 0.50 1.13% 44.80 13 44.85 8 11.28
2020-03-31 3030 598076 402 27115276 45.15 45.70 44.90 45.60 0.80 1.79% 45.60 2 45.65 4 11.49
2020-04-01 3030 412057 273 18854934 45.55 46.30 45.20 46.10 0.50 1.1% 46.10 6 46.15 1 11.61
2020-04-06 3030 997752 785 47604727 48.30 48.50 47.10 47.65 1.55 3.36% 47.65 3 47.70 1 12.00
2020-04-07 3030 747000 525 35810800 48.00 48.25 47.70 48.00 0.35 0.73% 48.00 7 48.05 22 12.09
2020-04-08 3030 741000 492 35660000 48.00 48.45 47.80 48.25 0.25 0.52% 48.25 30 48.30 8 12.15
2020-04-09 3030 524250 393 25378325 48.40 48.95 48.15 48.35 0.10 0.21% 48.30 10 48.35 17 12.18
2020-04-10 3030 605403 371 29480214 48.40 49.35 48.30 48.85 0.50 1.03% 48.85 5 48.95 2 12.30
2020-04-13 3030 349105 284 17023095 48.95 48.95 48.40 48.65 0.20 -0.41% 48.65 2 48.85 7 12.25
2020-04-14 3030 528914 372 26053782 48.65 49.60 48.65 49.60 0.95 1.95% 49.50 5 49.65 6 12.49
2020-04-15 3030 894400 550 44759800 50.00 50.50 49.70 50.10 0.50 1.01% 50.00 20 50.10 15 12.62
2020-04-16 3030 481453 366 24007975 49.85 50.30 49.30 49.95 0.15 -0.3% 49.85 6 49.95 6 12.58
2020-04-17 3030 669471 444 33647240 50.70 50.70 50.00 50.20 0.25 0.5% 50.10 4 50.20 19 12.64
2020-04-20 3030 462178 288 23205069 50.20 50.50 49.60 50.40 0.20 0.4% 50.30 12 50.40 1 12.70
2020-04-21 3030 680205 476 33731418 50.10 50.30 49.15 49.15 1.25 -2.48% 49.15 9 49.20 4 12.38
2020-04-22 3030 432147 321 21160763 49.00 49.65 48.30 49.45 0.30 0.61% 49.45 1 49.60 12 12.46
2020-04-23 3030 316000 228 15710300 49.45 49.95 49.45 49.75 0.30 0.61% 49.75 17 49.80 8 12.53
2020-04-24 3030 251000 209 12452800 49.75 50.00 49.30 49.65 0.10 -0.2% 49.65 3 49.80 3 12.51
2020-04-27 3030 454311 274 22743077 49.70 50.30 49.70 50.10 0.45 0.91% 50.10 6 50.20 5 12.62
2020-04-28 3030 279840 197 14052447 50.10 50.60 50.00 50.30 0.20 0.4% 50.30 3 50.40 12 12.67
2020-04-29 3030 577555 393 29254893 50.50 51.00 50.30 50.80 0.50 0.99% 50.70 5 50.80 5 12.80
2020-04-30 3030 727697 470 37450874 51.30 51.90 51.00 51.90 1.10 2.17% 51.80 3 51.90 18 13.07
2020-05-04 3030 759988 537 38766782 51.70 51.70 50.30 51.30 0.60 -1.16% 51.20 12 51.30 6 12.92
2020-05-05 3030 536738 398 27797226 52.00 52.20 51.20 51.70 0.40 0.78% 51.60 6 51.70 3 13.02
2020-05-06 3030 673000 333 34877300 51.50 52.20 51.30 51.50 0.20 -0.39% 51.40 27 51.60 2 12.97
2020-05-08 3030 1227425 687 65505636 52.80 53.60 52.80 53.40 0.90 3.69% 53.40 14 53.50 52 12.99
2020-05-11 3030 892492 555 48536959 53.80 54.80 53.80 54.40 1.00 1.87% 54.40 4 54.50 43 13.24
2020-05-12 3030 629000 438 33959500 54.40 54.40 53.80 54.10 0.30 -0.55% 54.00 41 54.20 3 13.16
2020-05-13 3030 996000 634 54681700 54.00 55.50 53.90 55.20 1.10 2.03% 55.10 3 55.20 15 13.43
2020-05-14 3030 802000 508 43768300 55.20 55.20 54.00 54.00 1.20 -2.17% 54.00 27 54.10 8 13.14
2020-05-15 3030 886000 609 47466400 54.00 55.00 52.80 53.60 0.40 -0.74% 53.50 32 53.60 5 13.04
2020-05-18 3030 887117 614 46991101 53.40 53.50 52.40 52.80 0.80 -1.49% 52.80 1 53.00 2 12.85
2020-05-19 3030 503000 288 26864900 53.50 53.80 53.00 53.30 0.50 0.95% 53.30 18 53.50 6 12.97
2020-05-20 3030 444000 294 23876300 53.40 54.30 53.10 54.00 0.70 1.31% 54.00 3 54.10 1 13.14
2020-05-21 3030 483000 322 26215900 53.80 54.70 53.70 54.60 0.60 1.11% 54.60 26 54.70 12 13.28
2020-05-22 3030 4136000 2635 232170500 54.90 57.00 54.80 55.60 1.00 1.83% 55.50 19 55.60 11 13.53
2020-05-25 3030 1403000 924 77061600 55.40 55.80 53.80 55.60 0.00 0% 55.60 21 55.70 20 13.53
2020-05-26 3030 785896 508 43439168 56.00 56.10 54.80 55.10 0.50 -0.9% 55.10 28 55.20 12 13.41
2020-05-27 3030 1022000 597 56622700 55.20 56.00 54.90 55.60 0.50 0.91% 55.50 27 55.60 9 13.53
2020-05-28 3030 1322000 795 73915700 56.10 56.70 54.90 55.00 0.60 -1.08% 55.00 2 55.10 2 13.38
2020-05-29 3030 724000 400 39893700 55.10 55.50 54.80 54.80 0.20 -0.36% 54.80 59 55.30 9 13.33
2020-06-01 3030 1208000 775 67722700 55.00 56.40 55.00 56.20 1.40 2.55% 56.20 1 56.30 5 13.67
2020-06-02 3030 6196577 4049 364098523 57.50 60.00 57.50 59.60 3.40 6.05% 59.50 11 59.60 12 14.50
2020-06-03 3030 3825000 2644 226214200 60.40 60.70 58.50 59.00 0.60 -1.01% 59.00 7 59.10 35 14.36
2020-06-04 3030 2479000 1589 144599600 58.70 59.20 57.60 58.30 0.70 -1.19% 58.20 8 58.30 41 14.18
2020-06-05 3030 1402000 822 82502900 58.60 59.20 58.60 59.00 0.70 1.2% 59.00 2 59.10 81 14.36
2020-06-08 3030 2946000 1490 176383800 60.30 60.40 59.40 59.40 0.40 0.68% 59.40 13 59.50 9 14.45
2020-06-09 3030 2088000 991 123651800 59.90 59.90 58.90 59.10 0.30 -0.51% 59.10 13 59.20 72 14.38
2020-06-10 3030 3372000 1440 198669200 58.90 59.30 58.60 59.20 0.10 0.17% 59.20 10 59.30 71 14.40
2020-06-11 3030 3952000 1943 219055400 56.00 56.10 53.90 54.30 0.00 -8.28% 54.30 17 54.40 13 13.21
2020-06-12 3030 1779000 1224 94331700 52.30 53.90 52.10 53.90 0.40 -0.74% 53.80 9 53.90 7 13.11
2020-06-15 3030 1078000 717 58073500 54.10 54.40 53.20 53.30 0.60 -1.11% 53.30 17 53.40 1 12.97
2020-06-16 3030 673000 443 36250900 53.90 54.20 53.60 54.00 0.70 1.31% 53.90 16 54.00 28 13.14
2020-06-17 3030 661450 410 35479843 54.40 54.40 53.30 53.70 0.30 -0.56% 53.70 9 53.80 6 13.07
2020-06-18 3030 515433 339 27694587 53.80 54.00 53.40 53.80 0.10 0.19% 53.80 17 53.90 1 13.09
2020-06-19 3030 1200800 749 65411320 54.30 55.10 53.80 54.20 0.40 0.74% 54.20 50 54.40 1 13.19
2020-06-22 3030 693383 408 37859509 54.20 54.80 54.20 54.80 0.60 1.11% 54.70 4 54.80 48 13.33
2020-06-23 3030 936999 543 51130042 55.00 55.20 54.10 54.70 0.10 -0.18% 54.60 7 54.70 23 13.31
2020-06-24 3030 733340 391 39989300 55.00 55.00 54.30 54.70 0.00 0% 54.60 6 54.70 22 13.31
2020-06-29 3030 560288 354 30310908 54.20 54.50 53.80 54.00 0.70 -1.28% 54.00 19 54.10 18 13.14
2020-06-30 3030 758481 385 40965506 54.40 54.50 53.80 54.20 0.20 0.37% 54.10 1 54.20 46 13.19
2020-07-01 3030 1421330 784 78393547 54.40 55.60 54.40 55.20 1.00 1.85% 55.20 12 55.30 67 13.43
2020-07-02 3030 1622858 903 89531490 55.20 55.50 54.90 54.90 0.30 -0.54% 54.90 100 55.00 106 13.36
2020-07-03 3030 1585044 833 86800608 55.20 55.30 54.40 54.90 0.00 0% 54.80 4 54.90 9 13.36
2020-07-06 3030 1811193 986 100099807 54.90 55.70 54.90 55.40 0.50 0.91% 55.30 73 55.40 21 13.48
2020-07-07 3030 1554810 889 85551611 55.70 55.70 54.50 55.00 0.40 -0.72% 54.90 47 55.00 8 13.38
2020-07-08 3030 4181644 2132 235714008 55.70 57.40 55.50 57.10 2.10 3.82% 57.10 13 57.20 41 13.89
2020-07-09 3030 1985790 1169 113827182 57.60 58.20 56.60 57.20 0.10 0.18% 57.10 25 57.20 17 13.92
2020-07-13 3030 722387 447 40219031 55.90 56.20 55.30 55.70 0.10 -2.62% 55.70 22 55.80 3 13.55
2020-07-14 3030 861180 559 47511515 55.40 55.70 54.90 55.00 0.70 -1.26% 54.90 25 55.10 2 13.38
2020-07-15 3030 1349422 812 73744074 55.20 55.30 54.20 54.70 0.30 -0.55% 54.50 3 54.70 24 13.31
2020-07-16 3030 599500 358 32833000 54.70 55.20 54.40 54.60 0.10 -0.18% 54.60 6 54.70 96 13.28
2020-07-17 3030 681605 477 37096993 54.60 55.00 53.90 54.00 0.60 -1.1% 54.00 31 54.10 7 13.14
2020-07-20 3030 389760 258 21071444 54.00 54.60 53.50 54.40 0.40 0.74% 54.40 9 54.50 6 13.24
2020-07-21 3030 552974 439 30403562 54.50 55.30 54.50 55.00 0.60 1.1% 54.90 19 55.00 57 13.38
2020-07-22 3030 829796 397 45855896 55.00 55.50 54.90 55.40 0.40 0.73% 55.30 20 55.40 15 13.48
2020-07-23 3030 873380 496 48642987 55.40 56.10 55.30 55.40 0.00 0% 55.40 21 55.50 12 13.48
2020-07-27 3030 883629 524 47556150 54.40 54.80 53.40 53.40 0.60 -3.61% 53.30 22 53.40 11 12.99
2020-07-28 3030 995280 631 52791109 53.80 53.80 52.50 52.60 0.80 -1.5% 52.60 32 52.70 13 12.80
2020-07-29 3030 580068 459 31107872 52.40 54.20 52.40 54.00 1.40 2.66% 53.80 4 54.00 19 13.14
2020-07-30 3030 512279 321 27657872 54.30 54.30 53.70 54.10 0.10 0.19% 54.00 19 54.10 6 13.16
2020-07-31 3030 752027 498 40802661 53.90 54.70 53.90 54.30 0.20 0.37% 54.20 7 54.30 23 13.21
2020-08-03 3030 781100 447 42140619 54.30 54.30 53.80 53.90 0.40 -0.74% 53.90 2 54.00 20 13.11
2020-08-04 3030 1686290 978 91938521 54.10 54.90 54.10 54.20 0.30 0.56% 54.20 33 54.60 1 13.19
2020-08-05 3030 892224 523 48338836 54.20 54.40 54.00 54.20 0.00 0% 54.10 19 54.20 3 13.19
2020-08-06 3030 1086052 587 58863220 54.60 54.60 54.00 54.20 0.00 0% 54.10 5 54.20 8 13.19
2020-08-07 3030 2538738 1419 139700351 54.60 55.70 54.30 55.60 1.40 2.58% 55.50 18 55.60 55 12.38
2020-08-11 3030 922750 654 51116223 55.90 56.00 54.90 55.20 0.70 -0.72% 55.10 15 55.20 3 12.29
2020-08-12 3030 768265 484 42283627 55.40 55.50 54.80 55.10 0.10 -0.18% 55.10 6 55.20 17 12.27
2020-08-13 3030 1942424 1117 108565357 55.30 56.50 55.20 55.80 0.70 1.27% 55.80 11 55.90 5 12.43
2020-08-14 3030 1016671 650 56890438 55.80 56.20 55.50 56.10 0.30 0.54% 56.00 20 56.10 29 12.49
2020-08-17 3030 1766178 1143 100032046 56.40 57.30 56.20 56.80 0.70 1.25% 56.70 26 56.80 3 12.65
2020-08-18 3030 1736476 1112 99166383 57.00 57.60 56.50 56.90 0.10 0.18% 56.90 17 57.00 9 12.67
2020-08-19 3030 4370271 2817 255854183 57.50 59.40 57.40 57.80 0.90 1.58% 57.80 40 57.90 5 12.87
2020-08-20 3030 3257952 2018 184536697 58.00 58.70 55.30 56.20 1.60 -2.77% 56.20 3 56.30 10 12.52
2020-08-21 3030 1367537 915 77959976 56.80 57.60 56.30 57.10 0.90 1.6% 57.00 23 57.10 2 12.72
2020-08-24 3030 3835321 2484 225700957 57.60 59.50 57.00 59.50 2.40 4.2% 59.50 52 59.60 89 13.25
2020-08-25 3030 2669551 1737 158553470 60.10 60.40 58.90 59.10 0.40 -0.67% 59.00 39 59.10 2 13.16
2020-08-26 3030 1177846 814 69085714 58.90 59.30 58.20 59.20 0.10 0.17% 59.10 14 59.20 22 13.18
2020-08-27 3030 1175729 804 69152316 59.50 59.70 58.20 58.50 0.70 -1.18% 58.40 4 58.50 24 13.03
2020-08-28 3030 664686 472 38843565 58.50 59.10 58.20 58.50 0.00 0% 58.50 5 58.60 41 13.03
2020-08-31 3030 683120 442 40046530 59.00 59.20 58.30 58.80 0.30 0.51% 58.60 2 58.80 15 13.10
2020-09-01 3030 1153515 758 66845973 58.90 58.90 57.50 57.80 1.00 -1.7% 57.80 5 57.90 1 12.87
2020-09-02 3030 4889827 3317 293085820 58.80 61.00 58.60 59.60 1.80 3.11% 59.60 49 59.70 3 13.27
2020-09-03 3030 7783616 5083 483994708 60.00 63.30 60.00 63.20 3.60 6.04% 63.10 19 63.20 11 14.08
2020-09-04 3030 4570893 3277 285252976 61.90 63.80 61.20 63.80 0.60 0.95% 63.80 9 63.90 29 14.21
2020-09-07 3030 5325766 3528 329564442 63.90 63.90 60.60 60.60 3.20 -5.02% 60.60 68 60.70 11 13.50
2020-09-10 3030 2086737 1324 127484558 62.10 62.50 60.40 60.50 1.30 -0.17% 60.50 10 60.60 6 13.47
2020-09-11 3030 1682901 1049 101391429 60.50 61.10 59.50 59.60 0.90 -1.49% 59.60 7 59.70 3 13.27
2020-09-14 3030 853098 600 51412656 60.00 60.70 59.70 60.50 0.90 1.51% 60.50 2 60.60 25 13.47
2020-09-16 3030 885070 578 53204280 60.50 60.60 59.90 60.00 0.50 -0.83% 60.00 20 60.10 10 13.36
2020-09-17 3030 663399 434 39990519 60.10 60.80 60.00 60.10 0.10 0.17% 60.00 26 60.10 3 13.39
2020-09-18 3030 3037150 1997 178789582 60.00 60.00 58.30 58.80 1.30 -2.16% 58.80 20 58.90 27 13.10
2020-09-22 3030 1323571 834 77376401 58.00 59.50 57.40 58.70 0.50 -0.17% 58.70 8 58.80 19 13.07
2020-09-24 3030 1785994 1081 102088755 57.00 57.80 56.70 57.00 0.50 -2.9% 57.00 34 57.10 14 12.69
2020-09-25 3030 1556447 941 87709417 57.20 57.90 55.20 56.00 1.00 -1.75% 56.00 8 56.10 8 12.47
2020-09-29 3030 455227 272 25764444 57.10 57.20 56.40 56.50 0.30 0.89% 56.50 3 56.60 17 12.58
2020-09-30 3030 422468 274 23928922 56.60 57.00 56.20 56.90 0.40 0.71% 56.90 2 57.00 20 12.67
2020-10-06 3030 760932 559 43897728 57.30 58.20 57.30 58.20 1.20 2.28% 58.10 5 58.20 21 12.96
2020-10-08 3030 494333 332 28512879 58.10 58.20 57.40 57.70 0.20 -0.86% 57.60 39 57.70 1 12.85
2020-10-12 3030 835000 538 47908600 57.50 57.70 57.00 57.30 0.40 -0.69% 57.30 2 57.40 12 12.76
2020-10-13 3030 965350 612 54625529 57.00 57.00 56.30 56.50 0.80 -1.4% 56.50 18 56.60 11 12.58
2020-10-14 3030 869491 611 49227489 56.10 57.20 56.10 56.30 0.20 -0.35% 56.30 10 56.40 27 12.54
2020-10-15 3030 1507787 1059 83980911 56.00 56.20 55.30 55.60 0.70 -1.24% 55.60 28 55.70 3 12.38
2020-10-16 3030 562940 413 31500332 55.60 56.30 55.40 56.10 0.50 0.9% 56.00 3 56.10 6 12.49
2020-10-20 3030 267765 210 15197705 56.70 57.00 56.50 57.00 0.30 1.6% 56.90 5 57.00 1 12.69
2020-10-21 3030 423300 347 24228349 57.20 57.40 57.00 57.40 0.40 0.7% 57.20 8 57.40 4 12.78
2020-10-22 3030 439842 271 25057704 57.20 57.50 56.80 56.80 0.60 -1.05% 56.80 17 57.00 1 12.65
2020-10-23 3030 235259 202 13399340 56.90 57.20 56.60 56.80 0.00 0% 56.80 9 56.90 2 12.65
2020-10-26 3030 431868 317 24375502 56.80 56.90 56.30 56.30 0.50 -0.88% 56.30 17 56.40 1 12.54
2020-10-27 3030 249200 209 14003610 56.10 56.50 56.00 56.50 0.20 0.36% 56.30 6 56.60 2 12.58
2020-10-28 3030 574981 358 32440107 56.80 56.90 56.10 56.20 0.30 -0.53% 56.20 1 56.30 1 12.52
2020-10-29 3030 653630 458 36418717 55.50 55.90 55.50 55.70 0.50 -0.89% 55.70 9 55.80 13 12.41
2020-10-30 3030 454760 368 25305437 55.70 56.00 55.50 55.50 0.20 -0.36% 55.50 28 55.60 3 12.36
2020-11-02 3030 748538 561 41187080 55.50 55.80 54.60 55.20 0.30 -0.54% 55.20 16 55.30 3 12.29
2020-11-03 3030 1201898 846 65546295 54.50 54.80 54.20 54.50 0.70 -1.27% 54.40 88 54.50 4 12.14
2020-11-04 3030 445396 315 24420787 54.50 55.20 54.40 55.00 0.50 0.92% 54.90 3 55.00 1 12.25
2020-11-05 3030 323677 219 17808569 55.20 55.40 54.80 55.00 0.00 0% 55.00 10 55.10 4 12.25
2020-11-06 3030 374207 291 20778616 55.40 55.80 55.10 55.50 0.50 0.91% 55.40 32 55.50 20 11.33
2020-11-09 3030 678442 411 37728326 55.60 55.80 55.40 55.50 0.00 0% 55.50 25 55.60 12 11.33
2020-11-10 3030 565381 320 31408411 55.80 55.90 55.30 55.70 0.20 0.36% 55.70 2 55.80 22 11.37
2020-11-11 3030 948453 610 52981034 55.60 56.30 55.50 55.80 0.10 0.18% 55.70 21 55.80 7 11.39
2020-11-12 3030 338394 240 18834166 55.70 55.80 55.50 55.50 0.30 -0.54% 55.50 82 55.60 2 11.33
2020-11-13 3030 496118 305 27681204 55.90 56.00 55.50 56.00 0.50 0.9% 55.80 9 56.00 35 11.43
2020-11-16 3030 390185 314 21939147 56.40 56.50 56.00 56.40 0.40 0.71% 56.40 4 56.50 22 11.51
2020-11-18 3030 559958 372 31264202 55.70 56.00 55.60 55.90 0.20 -0.89% 55.80 13 55.90 53 11.41
2020-11-19 3030 845829 503 47470347 55.90 56.40 55.70 56.10 0.20 0.36% 56.10 31 56.20 4 11.45
2020-11-23 3030 784231 560 44215906 56.70 56.80 56.10 56.20 0.30 0.18% 56.20 59 56.40 6 11.47
2020-11-24 3030 562865 381 31628391 56.50 56.50 56.00 56.20 0.00 0% 56.10 6 56.20 5 11.47
2020-11-25 3030 537772 434 30343517 56.40 56.70 56.10 56.20 0.00 0% 56.20 17 56.30 2 11.47
2020-11-26 3030 511204 363 28797308 56.50 56.50 56.20 56.30 0.10 0.18% 56.30 29 56.40 2 11.49
2020-11-27 3030 651861 413 36668744 56.30 56.60 56.00 56.60 0.30 0.53% 56.50 9 56.60 2 11.55
2020-11-30 3030 833227 548 47363943 56.60 57.20 56.60 56.70 0.10 0.18% 56.70 10 56.80 17 11.57
2020-12-01 3030 387699 276 21950715 56.70 56.90 56.40 56.60 0.10 -0.18% 56.50 86 56.60 11 11.55
2020-12-02 3030 1923695 1322 110573303 56.80 57.90 56.70 57.80 1.20 2.12% 57.70 15 57.80 2 11.80
2020-12-04 3030 1108636 657 63617619 57.80 57.80 57.00 57.50 0.00 -0.52% 57.50 10 57.60 16 11.73
2020-12-07 3030 1056887 685 60324995 57.70 57.70 56.80 57.10 0.40 -0.7% 57.10 48 57.20 5 11.65
2020-12-11 3030 745443 482 42744283 58.00 58.00 57.00 57.20 0.60 0.18% 57.20 6 57.30 6 11.67
2020-12-16 3030 284258 201 16299797 57.50 57.50 57.20 57.40 0.40 0.35% 57.40 1 57.50 14 11.71
2020-12-18 3030 346132 256 19736453 57.60 57.60 56.80 57.00 0.10 -0.7% 56.90 58 57.00 15 11.63
2020-12-21 3030 529539 353 30010776 57.00 57.20 56.20 56.90 0.10 -0.18% 56.80 6 56.90 2 11.61
2020-12-22 3030 575117 414 32543700 56.80 56.90 56.20 56.20 0.70 -1.23% 56.20 34 56.30 6 11.47
2020-12-25 3030 284845 225 16253341 57.00 57.20 56.90 57.00 0.10 1.42% 57.00 29 57.10 9 11.63
2020-12-28 3030 546819 373 31306256 57.30 57.40 57.00 57.30 0.30 0.53% 57.30 1 57.40 49 11.69
2020-12-29 3030 978848 696 56557246 57.50 58.20 57.30 58.00 0.70 1.22% 57.90 9 58.00 57 11.84
2020-12-30 3030 665797 504 38576138 58.00 58.20 57.60 57.90 0.10 -0.17% 57.90 10 58.00 5 11.82