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　　59.50
0
0%		59.10
-0.4
-0.67%		59.10
0
0%		58.70
-0.4
-0.68%		58.70
0
0%		 　58.90
0.2
0.34%		58.70
-0.2
-0.34%		58.90
0.2
0.34%		58.70
-0.2
-0.34%		58.50
-0.2
-0.34%		 　58.50
0
0%		59.40
0.9
1.54%		58.50
-0.9
-1.52%		58.70
0.2
0.34%		58.10
-0.6
-1.02%		 　58.20
0.1
0.17%		58.00
-0.2
-0.34%		58.40
0.4
0.69%		 59.16
2 月　　　　　　61.20
2.8
4.79%		61.90
0.7
1.14%		61.90
0
0%		62.00
0.1
0.16%		63.50
1.5
2.42%		 　64.10
0.6
0.94%		63.90
-0.2
-0.31%		64.60
0.7
1.1%		62.80
-1.8
-2.79%		63.30
0.5
0.8%		 　63.90
0.6
0.95%		62.90
-1
-1.56%		65.20
2.3
3.66%		62.70
-2.5
-3.83%		62.40
-0.3
-0.48%		 63.12
3 月62.90
0.5
0.8%		64.70
1.8
2.86%		64.30
-0.4
-0.62%		 　　62.50
-1.8
-2.8%		63.20
0.7
1.12%		64.70
1.5
2.37%		64.20
-0.5
-0.77%		64.30
0.1
0.16%		 　63.80
-0.5
-0.78%		62.80
-1
-1.57%		62.50
-0.3
-0.48%		63.60
1.1
1.76%		64.60
1
1.57%		 　64.80
0.2
0.31%		65.10
0.3
0.46%		67.80
2.7
4.15%		67.00
-0.8
-1.18%		67.10
0.1
0.15%		 　67.30
0.2
0.3%		69.30
2
2.97%		68.80
-0.5
-0.72%		67.90
-0.9
-1.31%		65.06
4 月69.20
1.3
1.91%		 　　　72.30
3.1
4.48%		70.00
-2.3
-3.18%		71.90
1.9
2.71%		 　71.30
-0.6
-0.83%		70.70
-0.6
-0.84%		71.50
0.8
1.13%		72.30
0.8
1.12%		69.90
-2.4
-3.32%		 　69.50
-0.4
-0.57%		69.50
0
0%		70.50
1
1.44%		71.20
0.7
0.99%		70.00
-1.2
-1.69%		 　67.20
-2.8
-4%		68.40
1.2
1.79%		67.80
-0.6
-0.88%		67.90
0.1
0.15%		69.30
1.4
2.06%		 69.94
5 月　　68.90
-0.4
-0.58%		63.50
-5.4
-7.84%		64.50
1
1.57%		63.90
-0.6
-0.93%		 　61.40
-2.5
-3.91%		63.50
2.1
3.42%		63.60
0.1
0.16%		62.40
-1.2
-1.89%		63.70
1.3
2.08%		 　64.00
0.3
0.47%		64.60
0.6
0.94%		64.60
0
0%		64.20
-0.4
-0.62%		64.30
0.1
0.16%		 　66.10
1.8
2.8%		64.60
-1.5
-2.27%		65.60
1
1.55%		65.40
-0.2
-0.3%		65.70
0.3
0.46%		 　66.30
0.6
0.91%		66.90
0.6
0.9%		64.62
6 月68.00
1.1
1.64%		68.60
0.6
0.88%		 　　68.80
0.2
0.29%		68.80
0
0%		68.20
-0.6
-0.87%		66.80
-1.4
-2.05%		63.70
-3.1
-4.64%		 　62.90
-0.8
-1.26%		62.90
0
0%		62.90
0
0%		61.50
-1.4
-2.23%		60.80
-0.7
-1.14%		 　58.90
-1.9
-3.13%		60.40
1.5
2.55%		59.10
-1.3
-2.15%		59.50
0.4
0.68%		60.30
0.8
1.34%		 　61.00
0.7
1.16%		60.60
-0.4
-0.66%		61.20
0.6
0.99%		59.70
-1.5
-2.45%		 62.84
7 月57.70
-2
-3.35%		 　57.80
0.1
0.17%		58.50
0.7
1.21%		57.50
-1
-1.71%		58.10
0.6
1.04%		62.00
3.9
6.71%		 　61.60
-0.4
-0.65%		60.10
-1.5
-2.44%		60.60
0.5
0.83%		60.90
0.3
0.5%		61.20
0.3
0.49%		 　61.70
0.5
0.82%		61.60
-0.1
-0.16%		62.30
0.7
1.14%		62.50
0.2
0.32%		62.60
0.1
0.16%		 　62.80
0.2
0.32%		62.80
0
0%		62.40
-0.4
-0.64%		61.60
-0.8
-1.28%		61.40
-0.2
-0.32%		 60.94
8 月61.90
0.5
0.81%		58.30
-3.6
-5.82%		57.90
-0.4
-0.69%		58.00
0.1
0.17%		58.90
0.9
1.55%		 　58.90
0
0%		59.00
0.1
0.17%		59.40
0.4
0.68%		60.20
0.8
1.35%		60.30
0.1
0.17%		 　60.30
0
0%		60.20
-0.1
-0.17%		60.20
0
0%		59.50
-0.7
-1.16%		60.30
0.8
1.34%		 　59.60
-0.7
-1.16%		59.50
-0.1
-0.17%		59.60
0.1
0.17%		60.00
0.4
0.67%		60.60
0.6
1%		 　59.60
-1
-1.65%		59.80
0.2
0.34%		59.90
0.1
0.17%		59.64
9 月59.70
-0.2
-0.33%		61.50
1.8
3.02%		 　61.50
0
0%		62.10
0.6
0.98%		62.10
0
0%		62.70
0.6
0.97%		 　　62.60
-0.1
-0.16%		62.70
0.1
0.16%		63.10
0.4
0.64%		63.60
0.5
0.79%		63.90
0.3
0.47%		 　63.50
-0.4
-0.63%		63.60
0.1
0.16%		62.70
-0.9
-1.42%		63.00
0.3
0.48%		62.40
-0.6
-0.95%		 　60.80
-1.6
-2.56%		62.30
1.5
2.47%		61.00
-1.3
-2.09%		61.60
0.6
0.98%		62.20
0.6
0.97%		 62.28
10 月　　62.20
0
0%		62.50
0.3
0.48%		62.10
-0.4
-0.64%		62.10
0
0%		63.50
1.4
2.25%		 　　61.80
-1.7
-2.68%		61.50
-0.3
-0.49%		59.50
-2
-3.25%		60.60
1.1
1.85%		 　60.60
0
0%		60.70
0.1
0.17%		60.20
-0.5
-0.82%		59.20
-1
-1.66%		58.90
-0.3
-0.51%		 　59.00
0.1
0.17%		58.40
-0.6
-1.02%		58.60
0.2
0.34%		59.60
1
1.71%		59.30
-0.3
-0.5%		 60.20
0.9
1.52%		60.49
11 月60.80
0.6
1%		63.30
2.5
4.11%		63.00
-0.3
-0.47%		63.50
0.5
0.79%		 　63.70
0.2
0.31%		63.20
-0.5
-0.78%		63.30
0.1
0.16%		63.30
0
0%		63.30
0
0%		 　63.30
0
0%		63.70
0.4
0.63%		63.30
-0.4
-0.63%		65.00
1.7
2.69%		65.30
0.3
0.46%		 　65.20
-0.1
-0.15%		65.10
-0.1
-0.15%		64.80
-0.3
-0.46%		65.40
0.6
0.93%		65.00
-0.4
-0.61%		 　64.70
-0.3
-0.46%		65.20
0.5
0.77%		65.60
0.4
0.61%		 64.15
12 月66.10
0.5
0.76%		66.00
-0.1
-0.15%		 　66.60
0.6
0.91%		66.00
-0.6
-0.9%		65.20
-0.8
-1.21%		64.60
-0.6
-0.92%		65.30
0.7
1.08%		 　65.90
0.6
0.92%		42.30
-23.6
-35.81%		65.70
23.4
55.32%		65.40
-0.3
-0.46%		64.80
-0.6
-0.92%		 59.40
-5.4
-8.33%		64.60
5.2
8.75%		63.60
-1
-1.55%		63.60
0
0%		64.00
0.4
0.63%		63.70
-0.3
-0.47%		 　63.80
0.1
0.16%		64.20
0.4
0.63%		63.90
-0.3
-0.47%		63.40
-0.5
-0.78%		63.70
0.3
0.47%		　63.61

說明:最高漲幅:55.32%最低跌幅:-35.81% 最高價:72.30最低價:42.30平均價:62.96,灰色底表示週末,漲160天(149)元,跌120天(-139.3)元,平盤30天
55%=1,9%=1,7%=1,5%=6,4%=5,3%=9,2%=20,1%=66,0%=81,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=14,-6%=17,-7%=27,-8%=51,

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
2022-01-03 3030 2159283 1630 128463644 58.60 60.00 58.30 59.50 1.00 0% 59.40 24 59.50 10 13.13
2022-01-04 3030 1281392 914 76423836 60.10 60.40 59.10 59.10 0.40 -0.67% 59.10 8 59.40 10 13.05
2022-01-05 3030 368391 342 21809846 59.10 59.50 59.00 59.10 0.00 0% 59.10 1 59.20 11 13.05
2022-01-06 3030 431883 361 25434721 58.90 59.20 58.70 58.70 0.40 -0.68% 58.70 50 58.80 3 12.96
2022-01-07 3030 567584 446 33467373 58.70 59.80 58.70 58.70 0.00 0% 58.60 42 58.70 5 12.96
2022-01-10 3030 317257 237 18652941 58.70 59.20 58.50 58.90 0.20 0.34% 58.80 9 59.00 31 13.00
2022-01-11 3030 317668 262 18669106 58.70 59.00 58.50 58.70 0.20 -0.34% 58.60 7 58.70 4 12.96
2022-01-12 3030 195470 298 11511426 59.10 59.20 58.70 58.90 0.20 0.34% 58.80 1 58.90 8 13.00
2022-01-13 3030 327137 221 19200616 58.90 59.00 58.50 58.70 0.20 -0.34% 58.70 1 58.80 12 12.96
2022-01-14 3030 369606 316 21552759 58.70 58.70 58.10 58.50 0.20 -0.34% 58.40 1 58.50 16 12.91
2022-01-17 3030 347988 227 20322707 58.50 58.80 58.10 58.50 0.00 0% 58.50 3 58.60 2 12.91
2022-01-18 3030 965531 517 57276425 58.60 59.60 58.50 59.40 0.90 1.54% 59.40 16 59.50 92 13.11
2022-01-19 3030 541720 510 31981647 59.30 59.50 58.50 58.50 0.90 -1.52% 58.50 37 58.60 5 12.91
2022-01-20 3030 236969 263 13883948 58.50 58.90 58.40 58.70 0.20 0.34% 58.70 1 58.80 2 12.96
2022-01-21 3030 478859 445 27918806 58.60 58.60 58.10 58.10 0.60 -1.02% 58.10 30 58.30 6 12.83
2022-01-24 3030 339296 227 19662621 58.10 58.30 57.60 58.20 0.10 0.17% 58.10 3 58.20 6 12.85
2022-01-25 3030 370990 214 21515682 57.80 58.40 57.80 58.00 0.20 -0.34% 58.00 3 58.10 2 12.80
2022-01-26 3030 254981 216 14855552 58.20 58.60 58.00 58.40 0.40 0.69% 58.20 1 58.40 1 12.89
2022-02-07 3030 2564248 1762 154844843 59.20 61.30 59.20 61.20 2.80 4.79% 61.20 46 61.30 27 13.51
2022-02-08 3030 2601325 1769 160638716 62.20 62.50 60.90 61.90 0.70 1.14% 61.80 9 61.90 96 13.66
2022-02-09 3030 1313525 1051 81247861 62.00 62.30 61.30 61.90 0.00 0% 61.80 17 61.90 28 13.66
2022-02-10 3030 797934 979 49497380 62.10 62.30 61.60 62.00 0.10 0.16% 61.90 15 62.00 3 13.69
2022-02-11 3030 2349904 1690 148284459 61.90 63.90 61.80 63.50 1.50 2.42% 63.50 13 63.60 50 14.02
2022-02-14 3030 3347464 2416 216311378 64.90 65.50 64.00 64.10 0.60 0.94% 64.10 12 64.20 9 14.15
2022-02-15 3030 1909928 1574 123069240 64.10 65.00 63.50 63.90 0.20 -0.31% 63.80 9 63.90 2 14.11
2022-02-16 3030 1093867 959 70614150 65.00 65.00 64.00 64.60 0.70 1.1% 64.50 11 64.60 6 14.26
2022-02-17 3030 1612978 1740 102480790 64.60 64.80 62.80 62.80 1.80 -2.79% 62.80 69 62.90 3 13.86
2022-02-18 3030 955086 809 60326931 62.10 63.60 62.10 63.30 0.50 0.8% 63.30 11 63.40 12 13.97
2022-02-21 3030 884155 602 56499476 63.30 64.60 62.50 63.90 0.60 0.95% 63.90 12 64.00 14 14.11
2022-02-22 3030 847987 1227 53339503 63.50 63.90 62.10 62.90 1.00 -1.56% 62.90 5 63.00 15 13.89
2022-02-23 3030 2374982 1477 153306572 62.90 66.20 62.70 65.20 2.30 3.66% 65.10 12 65.20 3 14.39
2022-02-24 3030 2004560 1657 127334073 64.00 64.60 62.30 62.70 2.50 -3.83% 62.70 8 62.80 27 12.49
2022-02-25 3030 1365620 892 85385452 63.20 63.50 61.50 62.40 0.30 -0.48% 62.40 16 62.60 17 12.43
2022-03-01 3030 1061534 696 66687280 63.30 63.40 62.30 62.90 0.50 0.8% 62.80 30 62.90 14 12.53
2022-03-02 3030 2300000 1302 148694600 64.60 65.20 63.90 64.70 1.80 2.86% 64.70 6 64.80 24 12.89
2022-03-03 3030 786000 508 50781700 65.00 65.20 64.10 64.30 0.40 -0.62% 64.30 2 64.40 8 12.81
2022-03-07 3030 1789017 1159 112130723 62.90 63.40 62.00 62.50 0.40 -2.8% 62.40 32 62.50 23 12.45
2022-03-08 3030 1826688 1228 116021278 62.70 65.00 62.50 63.20 0.70 1.12% 63.10 1 63.20 7 12.59
2022-03-09 3030 1204069 808 77092657 63.70 64.70 63.00 64.70 1.50 2.37% 64.60 7 64.70 4 12.89
2022-03-10 3030 1402219 1028 90965667 65.90 65.90 64.10 64.20 0.50 -0.77% 64.10 14 64.20 7 12.79
2022-03-11 3030 439000 322 28205400 64.00 64.50 63.90 64.30 0.10 0.16% 64.30 2 64.40 2 12.81
2022-03-14 3030 469000 364 30021100 64.50 64.70 63.60 63.80 0.50 -0.78% 63.80 4 63.90 4 12.71
2022-03-15 3030 770000 542 48471200 63.70 63.70 62.60 62.80 1.00 -1.57% 62.80 3 62.90 4 12.51
2022-03-16 3030 720000 473 45093200 62.80 63.40 62.20 62.50 0.30 -0.48% 62.40 9 62.50 3 12.45
2022-03-17 3030 601000 386 38198800 63.20 64.00 63.10 63.60 1.10 1.76% 63.60 2 63.70 10 12.67
2022-03-18 3030 983000 525 63155000 63.90 64.60 63.50 64.60 1.00 1.57% 64.50 1 64.60 112 12.87
2022-03-21 3030 653000 456 42324000 65.10 65.20 64.50 64.80 0.20 0.31% 64.80 3 64.90 11 12.91
2022-03-22 3030 834000 470 54199100 64.50 65.40 64.40 65.10 0.30 0.46% 65.00 1 65.20 48 12.97
2022-03-23 3030 4498000 2651 300769000 65.50 68.00 65.10 67.80 2.70 4.15% 67.70 27 67.80 6 13.51
2022-03-24 3030 3474000 2107 236903700 67.60 69.30 66.80 67.00 0.80 -1.18% 67.00 15 67.10 1 13.35
2022-03-25 3030 1145000 668 76964300 67.80 67.90 66.40 67.10 0.10 0.15% 67.00 3 67.10 2 13.37
2022-03-28 3030 650000 466 43347400 66.90 67.50 65.90 67.30 0.20 0.3% 67.20 18 67.30 5 13.41
2022-03-29 3030 2406000 1412 165146700 68.00 69.30 67.60 69.30 2.00 2.97% 69.20 6 69.30 63 13.80
2022-03-30 3030 1524000 943 104940500 69.30 69.60 68.30 68.80 0.50 -0.72% 68.80 18 68.90 7 13.71
2022-03-31 3030 5151000 3375 358506600 69.20 72.30 67.80 67.90 0.90 -1.31% 67.90 18 68.00 5 13.53
2022-04-01 3030 1397000 886 95351900 67.30 69.20 66.90 69.20 1.30 1.91% 68.80 7 69.20 40 13.78
2022-04-06 3030 4562000 2859 327054200 71.50 72.90 70.10 72.30 3.10 4.48% 72.30 2 72.40 23 14.40
2022-04-07 3030 3081582 2261 219510315 71.90 73.00 70.00 70.00 2.30 -3.18% 69.90 20 70.00 1 13.94
2022-04-08 3030 2356000 1103 167999800 70.80 72.30 70.50 71.90 1.90 2.71% 71.80 38 71.90 9 14.32
2022-04-11 3030 3561000 2015 256945600 73.00 73.90 70.50 71.30 0.60 -0.83% 71.20 35 71.30 1 14.20
2022-04-12 3030 1205000 757 85212300 70.80 71.50 70.20 70.70 0.60 -0.84% 70.70 3 70.80 10 14.08
2022-04-13 3030 799000 513 56762700 71.30 71.50 70.50 71.50 0.80 1.13% 71.40 14 71.50 10 14.24
2022-04-14 3030 1509000 789 109014400 71.70 72.70 71.30 72.30 0.80 1.12% 72.30 6 72.40 12 14.40
2022-04-15 3030 1812000 1102 127853500 72.10 72.20 69.90 69.90 2.40 -3.32% 69.80 27 69.90 2 13.92
2022-04-18 3030 1431000 887 99196200 70.00 70.70 68.50 69.50 0.40 -0.57% 69.40 2 69.50 4 13.84
2022-04-19 3030 1055517 784 73587865 70.20 70.80 69.00 69.50 0.00 0% 69.40 8 69.50 1 13.84
2022-04-20 3030 687000 459 48146500 70.40 70.50 69.60 70.50 1.00 1.44% 70.50 2 70.60 8 14.04
2022-04-21 3030 737842 584 52594242 71.00 71.90 70.80 71.20 0.70 0.99% 71.20 2 71.30 3 14.18
2022-04-22 3030 756000 516 53142700 70.20 71.00 69.90 70.00 1.20 -1.69% 70.00 2 70.10 2 13.94
2022-04-25 3030 1405000 931 95263800 68.60 68.80 67.20 67.20 2.80 -4% 67.20 27 67.30 1 13.39
2022-04-26 3030 746000 491 50812400 68.00 68.80 67.40 68.40 1.20 1.79% 68.30 1 68.40 4 13.63
2022-04-27 3030 1168237 713 78314850 66.50 68.40 66.00 67.80 0.60 -0.88% 67.70 2 67.80 6 13.51
2022-04-28 3030 525000 324 35742200 68.30 68.80 67.60 67.90 0.10 0.15% 67.90 20 68.00 7 13.53
2022-04-29 3030 1046000 632 72608500 68.80 70.20 68.80 69.30 1.40 2.06% 69.30 3 69.40 4 13.80
2022-05-03 3030 470000 310 32347200 69.30 69.30 68.40 68.90 0.40 -0.58% 68.80 18 68.90 4 13.73
2022-05-04 3030 5487000 3293 352722600 66.20 66.70 62.70 63.50 5.40 -7.84% 63.50 6 63.60 14 12.65
2022-05-05 3030 1152000 824 74094900 64.60 64.90 63.80 64.50 1.00 1.57% 64.40 17 64.50 1 12.85
2022-05-06 3030 645000 458 40824700 61.40 64.10 61.40 63.90 0.60 -0.93% 63.90 18 64.00 3 10.21
2022-05-09 3030 1606977 1008 99391987 63.10 63.40 61.20 61.40 2.50 -3.91% 61.30 21 61.40 2 9.81
2022-05-10 3030 1335000 970 83076500 62.00 63.50 61.20 63.50 2.10 3.42% 63.40 12 63.50 5 10.14
2022-05-11 3030 550000 390 34960800 62.50 64.10 62.50 63.60 0.10 0.16% 63.50 11 63.60 1 10.16
2022-05-12 3030 716000 464 45097400 62.80 64.20 62.40 62.40 1.20 -1.89% 62.40 12 62.50 1 9.97
2022-05-13 3030 380000 282 24124700 63.00 63.70 63.00 63.70 1.30 2.08% 63.50 4 63.80 48 10.18
2022-05-16 3030 482000 375 30885900 64.50 64.50 63.70 64.00 0.30 0.47% 63.90 8 64.00 6 10.22
2022-05-17 3030 415000 336 26759700 64.50 64.80 64.20 64.60 0.60 0.94% 64.50 14 64.60 9 10.32
2022-05-18 3030 414000 281 26816200 64.90 65.00 64.50 64.60 0.00 0% 64.60 13 64.70 2 10.32
2022-05-19 3030 257000 205 16374200 63.10 64.20 63.10 64.20 0.40 -0.62% 64.10 2 64.20 4 10.26
2022-05-20 3030 240000 186 15408600 64.50 64.60 63.80 64.30 0.10 0.16% 64.30 2 64.40 8 10.27
2022-05-23 3030 1042000 665 68352700 64.30 66.60 64.20 66.10 1.80 2.8% 66.00 10 66.10 17 10.56
2022-05-24 3030 542343 439 35418882 65.30 66.10 64.60 64.60 1.50 -2.27% 64.60 16 64.70 11 10.32
2022-05-25 3030 388000 293 25380600 64.60 66.00 64.60 65.60 1.00 1.55% 65.50 7 65.60 2 10.48
2022-05-26 3030 530000 372 34752500 66.20 66.40 65.00 65.40 0.20 -0.3% 65.40 8 65.50 3 10.45
2022-05-27 3030 338000 231 22231500 66.20 66.20 65.50 65.70 0.30 0.46% 65.60 9 65.70 3 10.50
2022-05-30 3030 489000 297 32363100 66.10 66.60 65.90 66.30 0.60 0.91% 66.20 2 66.30 5 10.59
2022-05-31 3030 599000 390 39992400 66.20 67.20 66.10 66.90 0.60 0.9% 66.80 12 66.90 1 10.69
2022-06-01 3030 1532000 876 104521300 67.10 69.10 66.90 68.00 1.10 1.64% 67.90 7 68.00 9 10.86
2022-06-02 3030 2517000 1484 174815900 69.00 70.30 68.60 68.60 0.60 0.88% 68.60 14 68.70 2 10.96
2022-06-06 3030 1043000 581 71967000 69.00 69.60 68.50 68.80 0.20 0.29% 68.70 8 68.80 12 10.99
2022-06-07 3030 622000 421 42837000 69.00 69.40 68.50 68.80 0.00 0% 68.80 10 68.90 16 10.99
2022-06-08 3030 1563000 905 107059300 69.10 69.20 67.90 68.20 0.60 -0.87% 68.20 24 68.30 17 10.89
2022-06-09 3030 2938000 1506 197057200 67.00 67.70 66.70 66.80 1.40 -2.05% 66.70 51 66.80 47 10.67
2022-06-10 3030 1889000 982 120241600 63.40 64.10 63.30 63.70 0.00 -4.64% 63.60 37 63.70 5 10.18
2022-06-13 3030 1031000 622 64663000 62.60 63.10 62.40 62.90 0.80 -1.26% 62.80 16 62.90 16 10.05
2022-06-14 3030 740000 468 46217300 62.90 63.10 62.10 62.90 0.00 0% 62.90 5 63.00 15 10.05
2022-06-15 3030 557000 332 35124700 63.20 63.40 62.70 62.90 0.00 0% 62.90 18 63.00 8 10.05
2022-06-16 3030 1131000 666 70385200 63.50 63.50 61.50 61.50 1.40 -2.23% 61.50 27 61.60 21 9.82
2022-06-17 3030 808000 440 49081500 60.80 61.20 60.40 60.80 0.70 -1.14% 60.80 7 60.90 4 9.71
2022-06-20 3030 1109834 721 66308123 60.90 60.90 58.90 58.90 1.90 -3.13% 58.90 7 59.20 3 9.41
2022-06-21 3030 373000 271 22311800 59.80 60.60 59.10 60.40 1.50 2.55% 60.40 2 60.50 1 9.65
2022-06-22 3030 662000 438 39324000 60.90 60.90 58.90 59.10 1.30 -2.15% 59.10 13 59.20 1 9.44
2022-06-23 3030 536565 384 31942493 59.20 60.10 59.00 59.50 0.40 0.68% 59.50 5 59.70 2 9.50
2022-06-24 3030 305000 239 18411500 60.30 60.70 59.90 60.30 0.80 1.34% 60.20 1 60.40 5 9.63
2022-06-27 3030 408000 254 24890600 61.10 61.30 60.80 61.00 0.70 1.16% 61.00 15 61.20 1 9.74
2022-06-28 3030 219000 143 13257300 61.20 61.20 60.30 60.60 0.40 -0.66% 60.60 1 60.70 14 9.68
2022-06-29 3030 363000 217 22035600 60.00 61.40 60.00 61.20 0.60 0.99% 61.10 9 61.20 5 9.78
2022-06-30 3030 784000 425 46918800 60.70 60.90 59.10 59.70 1.50 -2.45% 59.70 9 59.80 6 9.54
2022-07-01 3030 951400 642 55602604 60.10 60.10 57.70 57.70 2.00 -3.35% 57.70 20 57.80 29 9.22
2022-07-04 3030 531000 341 30853900 58.10 59.00 57.60 57.80 0.10 0.17% 57.80 7 57.90 11 9.23
2022-07-05 3030 444000 265 25845700 59.10 59.10 57.50 58.50 0.70 1.21% 58.30 8 58.50 2 9.34
2022-07-06 3030 593860 389 34220699 58.50 58.60 57.10 57.50 1.00 -1.71% 57.40 6 57.60 1 9.19
2022-07-07 3030 581000 333 33606000 57.70 58.40 57.00 58.10 0.60 1.04% 58.00 22 58.10 2 9.28
2022-07-08 3030 1830000 1132 113188600 60.70 63.00 60.20 62.00 3.90 6.71% 61.90 5 62.00 9 9.90
2022-07-11 3030 638000 369 39253600 62.00 62.30 61.20 61.60 0.40 -0.65% 61.50 7 61.60 7 9.84
2022-07-12 3030 626000 416 37752600 60.90 60.90 60.00 60.10 1.50 -2.44% 60.00 28 60.10 2 9.60
2022-07-13 3030 406000 300 24660200 61.00 61.30 60.40 60.60 0.50 0.83% 60.60 7 60.70 11 9.68
2022-07-14 3030 299000 212 18134800 60.00 61.00 60.00 60.90 0.30 0.5% 60.80 8 60.90 24 9.73
2022-07-15 3030 277000 175 16931000 61.40 61.40 60.50 61.20 0.30 0.49% 61.10 4 61.20 25 9.78
2022-07-18 3030 458000 310 28246200 61.20 62.00 61.10 61.70 0.50 0.82% 61.60 2 61.70 1 9.86
2022-07-19 3030 511000 280 31459900 61.50 61.80 61.30 61.60 0.10 -0.16% 61.50 17 61.60 7 9.84
2022-07-20 3030 711000 428 44311900 62.20 62.80 61.90 62.30 0.70 1.14% 62.10 1 62.30 37 9.95
2022-07-21 3030 452000 242 28198100 62.30 62.80 62.10 62.50 0.20 0.32% 62.30 4 62.70 43 9.98
2022-07-22 3030 618746 367 38818360 62.60 63.20 62.40 62.60 0.10 0.16% 62.60 1 62.70 18 10.00
2022-07-25 3030 378000 214 23722900 62.60 63.00 62.50 62.80 0.20 0.32% 62.70 14 62.80 3 10.03
2022-07-26 3030 1102000 424 69238800 62.80 63.10 62.60 62.80 0.00 0% 62.80 1 62.90 16 10.03
2022-07-27 3030 603000 278 37645900 63.10 63.10 62.10 62.40 0.40 -0.64% 62.30 2 62.40 17 9.97
2022-07-28 3030 1869000 602 115378700 62.80 63.00 61.50 61.60 0.80 -1.28% 61.60 2 61.70 7 9.84
2022-07-29 3030 830000 476 51030100 61.80 62.00 61.10 61.40 0.20 -0.32% 61.30 23 61.40 26 9.81
2022-08-01 3030 1228000 489 75500100 61.90 62.20 61.00 61.90 0.50 0.81% 61.90 15 62.00 4 9.89
2022-08-02 3030 3146000 1894 183669600 58.90 59.50 58.00 58.30 3.60 -5.82% 58.30 7 58.40 8 9.31
2022-08-03 3030 1134000 711 65737800 58.30 58.40 57.40 57.90 0.40 -0.69% 57.90 2 58.10 10 9.25
2022-08-04 3030 846000 535 48795500 58.10 58.10 57.20 58.00 0.10 0.17% 58.00 4 58.10 10 9.27
2022-08-05 3030 410385 319 24126546 58.30 59.00 58.30 58.90 0.90 1.55% 58.90 1 59.00 10 8.39
2022-08-08 3030 448000 291 26359200 58.60 59.20 58.40 58.90 0.00 0% 58.90 3 59.00 25 8.39
2022-08-09 3030 233000 146 13714700 58.90 59.10 58.60 59.00 0.10 0.17% 59.00 2 59.10 15 8.40
2022-08-10 3030 300223 239 17827641 59.00 59.60 58.80 59.40 0.40 0.68% 59.40 24 59.50 4 8.46
2022-08-11 3030 505000 334 30262500 59.90 60.50 59.40 60.20 0.80 1.35% 60.20 4 60.30 5 8.58
2022-08-12 3030 436000 344 26157900 60.50 60.50 59.80 60.30 0.10 0.17% 60.00 20 60.30 4 8.59
2022-08-15 3030 296000 200 17824100 60.50 60.50 60.00 60.30 0.00 0% 60.20 16 60.30 8 8.59
2022-08-16 3030 229000 135 13797000 60.20 60.50 60.10 60.20 0.10 -0.17% 60.20 16 60.30 12 8.58
2022-08-17 3030 359000 247 21596100 60.10 60.40 60.00 60.20 0.00 0% 60.10 3 60.20 2 8.58
2022-08-18 3030 428000 325 25532200 60.00 60.00 59.40 59.50 0.70 -1.16% 59.50 64 59.60 4 8.48
2022-08-19 3030 423000 241 25368600 59.50 60.30 59.50 60.30 0.80 1.34% 60.20 23 60.30 12 8.59
2022-08-22 3030 284712 300 17008695 59.90 59.90 59.60 59.60 0.70 -1.16% 59.60 58 59.70 2 8.49
2022-08-23 3030 149000 104 8871000 59.60 59.70 59.40 59.50 0.10 -0.17% 59.50 57 59.70 12 8.48
2022-08-24 3030 193000 103 11509200 59.60 59.70 59.50 59.60 0.10 0.17% 59.60 11 59.70 6 8.49
2022-08-25 3030 237000 144 14184500 59.60 60.10 59.50 60.00 0.40 0.67% 60.00 15 60.10 9 8.55
2022-08-26 3030 412000 307 24946500 60.10 60.90 60.10 60.60 0.60 1% 60.50 35 60.60 12 8.63
2022-08-29 3030 373000 218 22250200 59.40 59.90 59.20 59.60 1.00 -1.65% 59.60 21 59.70 6 8.49
2022-08-30 3030 191000 148 11425800 59.60 60.10 59.50 59.80 0.20 0.34% 59.80 14 59.90 2 8.52
2022-08-31 3030 275000 177 16421900 59.50 60.00 59.40 59.90 0.10 0.17% 59.90 8 60.10 3 8.53
2022-09-01 3030 280140 213 16700413 59.60 59.90 59.40 59.70 0.20 -0.33% 59.70 2 59.80 15 8.50
2022-09-02 3030 1598000 1074 98602200 60.80 62.40 60.70 61.50 1.80 3.02% 61.40 30 61.60 1 8.76
2022-09-05 3030 570000 381 35106800 62.10 62.10 61.30 61.50 0.00 0% 61.40 23 61.50 5 8.76
2022-09-06 3030 826000 579 51270200 62.20 62.70 61.50 62.10 0.60 0.98% 62.10 24 62.30 16 8.85
2022-09-07 3030 1089000 663 67845500 62.20 62.90 61.60 62.10 0.00 0% 62.10 31 62.30 10 8.85
2022-09-08 3030 932000 589 58593400 62.70 63.40 62.40 62.70 0.60 0.97% 62.60 21 62.70 2 8.93
2022-09-12 3030 398000 284 25001600 63.30 63.30 62.60 62.60 0.10 -0.16% 62.60 2 62.70 1 8.92
2022-09-13 3030 422000 316 26407200 63.10 63.10 62.30 62.70 0.10 0.16% 62.70 4 62.80 4 8.93
2022-09-14 3030 638000 428 40003800 61.40 63.20 61.40 63.10 0.40 0.64% 63.00 7 63.10 10 8.99
2022-09-15 3030 715000 471 45519400 63.10 64.00 63.10 63.60 0.50 0.79% 63.50 37 63.60 16 9.06
2022-09-16 3030 968000 642 61958100 63.70 64.30 63.30 63.90 0.30 0.47% 63.90 22 64.00 8 9.10
2022-09-19 3030 568426 482 36167565 63.50 64.30 63.30 63.50 0.40 -0.63% 63.50 4 63.60 23 9.05
2022-09-20 3030 263000 198 16695400 64.00 64.00 63.30 63.60 0.10 0.16% 63.50 5 63.70 5 9.06
2022-09-21 3030 421000 325 26495500 63.60 63.60 62.60 62.70 0.90 -1.42% 62.60 17 62.70 3 8.93
2022-09-22 3030 332000 232 20727500 62.20 63.00 62.10 63.00 0.30 0.48% 62.90 6 63.00 13 8.97
2022-09-23 3030 328000 197 20468100 63.00 63.10 62.20 62.40 0.60 -0.95% 62.40 5 62.50 1 8.89
2022-09-26 3030 735000 499 44866300 61.80 61.80 60.10 60.80 1.60 -2.56% 60.70 1 60.80 3 8.66
2022-09-27 3030 506000 366 31262300 61.20 62.40 61.00 62.30 1.50 2.47% 62.20 3 62.30 13 8.87
2022-09-28 3030 490000 365 29985000 62.30 62.80 60.80 61.00 1.30 -2.09% 60.90 9 61.10 4 8.69
2022-09-29 3030 307000 223 18856700 61.50 61.80 61.00 61.60 0.60 0.98% 61.50 3 61.60 7 8.77
2022-09-30 3030 299000 230 18413600 61.10 62.20 60.60 62.20 0.60 0.97% 62.20 9 62.30 14 8.86
2022-10-03 3030 251000 158 15532800 62.00 62.30 61.00 62.20 0.00 0% 62.10 6 62.20 5 8.86
2022-10-04 3030 502033 358 31293987 62.50 62.70 62.00 62.50 0.30 0.48% 62.20 6 62.50 1 8.90
2022-10-05 3030 351000 303 21925200 62.70 62.80 62.10 62.10 0.40 -0.64% 62.10 28 62.40 1 8.85
2022-10-06 3030 249000 184 15476700 62.20 62.60 61.90 62.10 0.00 0% 62.10 1 62.20 3 8.85
2022-10-07 3030 987000 642 62957200 63.10 64.50 63.10 63.50 1.40 2.25% 63.40 13 63.50 21 9.05
2022-10-11 3030 652000 486 40401900 62.00 62.40 61.60 61.80 1.70 -2.68% 61.80 17 61.90 2 8.80
2022-10-12 3030 280000 224 17217700 61.70 62.00 61.10 61.50 0.30 -0.49% 61.50 1 61.70 14 8.76
2022-10-13 3030 961000 629 57824200 61.50 61.50 59.20 59.50 2.00 -3.25% 59.50 6 59.60 20 8.48
2022-10-14 3030 241000 165 14612700 60.30 61.00 60.00 60.60 1.10 1.85% 60.50 12 60.60 1 8.63
2022-10-17 3030 258000 181 15467200 59.80 60.80 59.40 60.60 0.00 0% 60.60 4 60.70 2 8.63
2022-10-18 3030 177000 154 10742100 60.70 61.20 60.50 60.70 0.10 0.17% 60.70 1 60.80 12 8.65
2022-10-19 3030 158000 136 9569700 60.40 61.10 60.20 60.20 0.50 -0.82% 60.20 9 60.70 6 8.58
2022-10-20 3030 1382000 639 81834400 59.90 59.90 58.80 59.20 1.00 -1.66% 59.20 2 59.50 2 8.43
2022-10-21 3030 398000 254 23398300 59.40 59.40 58.50 58.90 0.30 -0.51% 58.90 5 59.00 3 8.39
2022-10-24 3030 291000 208 17217100 59.10 59.60 58.60 59.00 0.10 0.17% 58.90 5 59.00 1 8.40
2022-10-25 3030 281000 227 16476300 59.40 59.40 58.40 58.40 0.60 -1.02% 58.40 8 58.50 1 8.32
2022-10-26 3030 212000 160 12433400 58.80 59.20 58.30 58.60 0.20 0.34% 58.60 6 58.90 4 8.35
2022-10-27 3030 155000 115 9190100 58.70 59.60 58.70 59.60 1.00 1.71% 59.50 3 59.60 4 8.49
2022-10-28 3030 131264 123 7791975 59.60 59.60 59.10 59.30 0.30 -0.5% 59.20 8 59.40 1 8.45
2022-10-31 3030 222000 148 13309100 59.70 60.40 59.30 60.20 0.90 1.52% 60.10 2 60.20 3 8.58
2022-11-01 3030 264000 191 16024600 60.50 60.90 60.40 60.80 0.60 1% 60.70 1 60.90 21 8.66
2022-11-02 3030 1367000 843 85629200 62.00 63.50 61.60 63.30 2.50 4.11% 63.20 1 63.30 7 9.02
2022-11-03 3030 293000 235 18407000 63.00 63.00 62.40 63.00 0.30 -0.47% 62.90 2 63.00 25 8.97
2022-11-04 3030 415000 277 26215600 63.30 63.50 62.50 63.50 0.50 0.79% 63.30 2 63.50 7 8.09
2022-11-07 3030 430000 284 27339400 63.60 64.10 63.20 63.70 0.20 0.31% 63.60 7 63.70 17 8.11
2022-11-08 3030 806000 461 51393200 63.80 64.30 63.20 63.20 0.50 -0.78% 63.20 4 63.30 9 8.05
2022-11-09 3030 486000 288 30858300 63.80 64.20 63.10 63.30 0.10 0.16% 63.30 11 63.40 15 8.06
2022-11-10 3030 352216 279 22247399 63.60 63.60 62.80 63.30 0.00 0% 63.10 4 63.30 38 8.06
2022-11-11 3030 576000 400 36633300 64.20 64.30 63.30 63.30 0.00 0% 63.30 19 63.60 28 8.06
2022-11-14 3030 331000 224 20952100 63.70 63.80 63.00 63.30 0.00 0% 63.20 6 63.30 1 8.06
2022-11-15 3030 276000 189 17473200 63.70 63.70 63.00 63.70 0.40 0.63% 63.60 5 63.70 15 8.11
2022-11-16 3030 346000 234 21997000 63.70 64.00 63.30 63.30 0.40 -0.63% 63.30 6 63.60 1 8.06
2022-11-17 3030 1260000 861 81308000 63.80 65.00 63.60 65.00 1.70 2.69% 64.90 18 65.00 91 8.28
2022-11-18 3030 728000 501 47379900 65.00 65.40 64.60 65.30 0.30 0.46% 65.20 3 65.30 15 8.32
2022-11-21 3030 590000 409 38722100 65.40 66.20 65.10 65.20 0.10 -0.15% 65.20 4 65.30 10 8.31
2022-11-22 3030 353000 239 22929400 65.20 65.30 64.60 65.10 0.10 -0.15% 65.10 8 65.20 23 8.29
2022-11-23 3030 231000 160 14996900 65.10 65.40 64.70 64.80 0.30 -0.46% 64.80 19 64.90 2 8.25
2022-11-24 3030 435000 290 28370000 65.00 65.50 64.90 65.40 0.60 0.93% 65.40 2 65.50 52 8.33
2022-11-25 3030 219000 182 14292500 65.00 65.90 64.90 65.00 0.40 -0.61% 64.90 23 65.00 4 8.28
2022-11-28 3030 361000 241 23290200 64.50 64.80 64.10 64.70 0.30 -0.46% 64.60 11 64.70 2 8.24
2022-11-29 3030 356000 196 23115300 65.30 65.30 64.50 65.20 0.50 0.77% 65.10 13 65.20 2 8.31
2022-11-30 3030 612000 362 40089600 65.00 65.70 65.00 65.60 0.40 0.61% 65.60 3 65.70 20 8.36
2022-12-01 3030 729000 458 48199900 66.20 66.60 65.80 66.10 0.50 0.76% 66.10 50 66.20 9 8.42
2022-12-02 3030 514000 376 33852000 65.60 66.20 65.50 66.00 0.10 -0.15% 65.90 12 66.10 21 8.41
2022-12-05 3030 691000 462 46050000 66.40 66.90 66.20 66.60 0.60 0.91% 66.60 5 66.70 20 8.48
2022-12-06 3030 458000 301 30289300 66.70 66.70 65.90 66.00 0.60 -0.9% 66.00 22 66.10 4 8.41
2022-12-07 3030 705000 365 46159300 65.50 66.00 65.20 65.20 0.80 -1.21% 65.10 16 65.20 11 8.31
2022-12-08 3030 496000 343 32030800 65.00 65.00 64.20 64.60 0.60 -0.92% 64.60 19 64.70 13 8.23
2022-12-09 3030 450000 287 29357200 65.00 65.80 64.60 65.30 0.70 1.08% 65.30 9 65.40 6 8.32
2022-12-12 3030 578000 350 37972400 65.30 66.20 64.70 65.90 0.60 0.92% 65.80 2 65.90 10 8.39
2022-12-13 3030 842385 578 35551729 41.80 42.50 41.80 42.30 0.40 -35.81% 42.30 22 42.40 10 18.08
2022-12-14 3030 348000 247 22897600 65.60 66.00 65.60 65.70 0.10 55.32% 65.70 35 65.80 11 8.37
2022-12-15 3030 352000 269 23011300 65.30 65.70 65.20 65.40 0.30 -0.46% 65.30 18 65.40 2 8.33
2022-12-16 3030 417000 299 27064100 64.80 65.20 64.60 64.80 0.60 -0.92% 64.80 11 64.90 2 8.25
2022-12-18 3030 965531 517 57276425 58.60 59.60 58.50 59.40 0.90 -8.33% 59.40 16 59.50 92 13.11
2022-12-19 3030 184000 130 11898500 64.50 64.90 64.50 64.60 0.20 8.75% 64.60 40 64.70 1 8.23
2022-12-20 3030 500000 328 32059100 64.50 64.90 63.60 63.60 1.00 -1.55% 63.50 25 63.60 2 8.10
2022-12-21 3030 167000 110 10650900 63.50 64.00 63.50 63.60 0.00 0% 63.50 41 63.80 2 8.10
2022-12-22 3030 158000 90 10131700 63.90 64.20 63.90 64.00 0.40 0.63% 64.00 14 64.10 6 8.15
2022-12-23 3030 120000 91 7645200 63.60 63.90 63.40 63.70 0.30 -0.47% 63.70 9 63.80 8 8.11
2022-12-26 3030 71000 48 4538100 64.00 64.10 63.70 63.80 0.10 0.16% 63.80 7 63.90 1 8.13
2022-12-27 3030 100000 72 6416700 64.20 64.30 64.00 64.20 0.40 0.63% 64.10 7 64.20 3 8.18
2022-12-28 3030 231000 173 14757100 64.00 64.10 63.60 63.90 0.30 -0.47% 63.80 1 63.90 32 8.14
2022-12-29 3030 284000 189 18013100 63.50 63.70 63.10 63.40 0.50 -0.78% 63.40 8 63.50 4 8.08
2022-12-30 3030 133000 97 8492400 64.00 64.10 63.70 63.70 0.30 0.47% 63.70 8 63.90 3 8.11