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　　64.00
0
0%		62.70
-1.3
-2.03%		62.20
-0.5
-0.8%		62.20
0
0%		 　62.70
0.5
0.8%		63.00
0.3
0.48%		63.00
0
0%		63.20
0.2
0.32%		62.90
-0.3
-0.47%		 　63.00
0.1
0.16%		63.10
0.1
0.16%		 　　　　　　　　　　　62.90
-0.2
-0.32%		63.60
0.7
1.11%		62.94
2 月63.80
0.2
0.31%		62.90
-0.9
-1.41%		63.70
0.8
1.27%		 　63.60
-0.1
-0.16%		63.00
-0.6
-0.94%		63.00
0
0%		62.70
-0.3
-0.48%		62.40
-0.3
-0.48%		 　62.30
-0.1
-0.16%		62.30
0
0%		62.30
0
0%		62.60
0.3
0.48%		62.90
0.3
0.48%		 　63.30
0.4
0.64%		63.30
0
0%		63.50
0.2
0.32%		63.70
0.2
0.31%		63.50
-0.2
-0.31%		 63.31
3 月64.10
0.6
0.94%		62.90
-1.2
-1.87%		63.00
0.1
0.16%		 　63.40
0.4
0.63%		64.00
0.6
0.95%		64.00
0
0%		63.80
-0.2
-0.31%		63.20
-0.6
-0.94%		 　62.80
-0.4
-0.63%		62.50
-0.3
-0.48%		62.70
0.2
0.32%		62.10
-0.6
-0.96%		63.00
0.9
1.45%		 　62.70
-0.3
-0.48%		63.10
0.4
0.64%		63.40
0.3
0.48%		63.40
0
0%		63.70
0.3
0.47%		 　64.00
0.3
0.47%		64.30
0.3
0.47%		63.80
-0.5
-0.78%		63.80
0
0%		63.50
-0.3
-0.47%		63.34
4 月 　　　　63.60
0.1
0.16%		63.90
0.3
0.47%		 　64.30
0.4
0.63%		64.40
0.1
0.16%		64.50
0.1
0.16%		65.30
0.8
1.24%		65.80
0.5
0.77%		 　65.50
-0.3
-0.46%		65.30
-0.2
-0.31%		64.70
-0.6
-0.92%		64.70
0
0%		63.80
-0.9
-1.39%		 　64.10
0.3
0.47%		63.60
-0.5
-0.78%		63.60
0
0%		63.60
0
0%		64.30
0.7
1.1%		 64.48
5 月　65.00
0.7
1.09%		62.80
-2.2
-3.38%		62.60
-0.2
-0.32%		62.70
0.1
0.16%		 　63.20
0.5
0.8%		62.80
-0.4
-0.63%		62.90
0.1
0.16%		62.70
-0.2
-0.32%		63.00
0.3
0.48%		 　63.10
0.1
0.16%		63.30
0.2
0.32%		63.70
0.4
0.63%		63.40
-0.3
-0.47%		63.60
0.2
0.32%		 　64.10
0.5
0.79%		64.20
0.1
0.16%		64.20
0
0%		63.60
-0.6
-0.93%		63.60
0
0%		 　64.10
0.5
0.79%		63.90
-0.2
-0.31%		64.30
0.4
0.63%		63.51
6 月64.90
0.6
0.93%		64.30
-0.6
-0.92%		 　64.80
0.5
0.78%		64.60
-0.2
-0.31%		64.50
-0.1
-0.15%		64.20
-0.3
-0.47%		64.50
0.3
0.47%		 　64.30
-0.2
-0.31%		64.10
-0.2
-0.31%		64.00
-0.1
-0.16%		60.20
-3.8
-5.94%		60.20
0
0%		 　60.00
-0.2
-0.33%		59.70
-0.3
-0.5%		60.20
0.5
0.84%		 　　　59.90
-0.3
-0.5%		59.90
0
0%		60.10
0.2
0.33%		60.20
0.1
0.17%		60.40
0.2
0.33%		 62.18
7 月　　60.40
0
0%		59.60
-0.8
-1.32%		59.70
0.1
0.17%		59.50
-0.2
-0.34%		59.30
-0.2
-0.34%		 　59.10
-0.2
-0.34%		59.20
0.1
0.17%		59.10
-0.1
-0.17%		59.20
0.1
0.17%		59.60
0.4
0.68%		 　　59.50
-0.1
-0.17%		59.50
0
0%		59.80
0.3
0.5%		60.00
0.2
0.33%		 　59.70
-0.3
-0.5%		61.20
1.5
2.51%		 61.20
0
0%		61.50
0.3
0.49%		 61.00
-0.5
-0.81%		59.98
8 月61.70
0.7
1.15%		60.20
-1.5
-2.43%		 60.30
0.1
0.17%		 　60.00
-0.3
-0.5%		59.90
-0.1
-0.17%		59.40
-0.5
-0.83%		59.30
-0.1
-0.17%		59.40
0.1
0.17%		 　58.90
-0.5
-0.84%		59.00
0.1
0.17%		58.90
-0.1
-0.17%		59.10
0.2
0.34%		59.10
0
0%		 　58.90
-0.2
-0.34%		59.00
0.1
0.17%		59.10
0.1
0.17%		59.20
0.1
0.17%		59.20
0
0%		 　58.80
-0.4
-0.68%		59.10
0.3
0.51%		59.40
0.3
0.51%		59.90
0.5
0.84%		59.43
9 月60.60
0.7
1.17%		 　60.70
0.1
0.17%		61.10
0.4
0.66%		60.60
-0.5
-0.82%		61.30
0.7
1.16%		62.00
0.7
1.14%		 　61.90
-0.1
-0.16%		62.30
0.4
0.65%		62.80
0.5
0.8%		63.10
0.3
0.48%		62.80
-0.3
-0.48%		 　63.00
0.2
0.32%		63.30
0.3
0.48%		62.70
-0.6
-0.95%		62.30
-0.4
-0.64%		62.20
-0.1
-0.16%		 　61.40
-0.8
-1.29%		61.00
-0.4
-0.65%		60.50
-0.5
-0.82%		60.80
0.3
0.5%		 61.77
10 月　61.50
0.7
1.15%		60.50
-1
-1.63%		60.20
-0.3
-0.5%		60.30
0.1
0.17%		60.60
0.3
0.5%		 　　　62.40
1.8
2.97%		62.60
0.2
0.32%		62.10
-0.5
-0.8%		 　62.50
0.4
0.64%		61.20
-1.3
-2.08%		60.60
-0.6
-0.98%		60.60
0
0%		60.30
-0.3
-0.5%		 　60.20
-0.1
-0.17%		60.40
0.2
0.33%		60.40
0
0%		60.10
-0.3
-0.5%		60.10
0
0%		 　60.40
0.3
0.5%		60.10
-0.3
-0.5%		60.94
11 月60.50
0.4
0.67%		60.00
-0.5
-0.83%		59.90
-0.1
-0.17%		 　60.00
0.1
0.17%		60.20
0.2
0.33%		60.70
0.5
0.83%		60.80
0.1
0.16%		61.00
0.2
0.33%		 　61.30
0.3
0.49%		61.40
0.1
0.16%		61.90
0.5
0.81%		62.10
0.2
0.32%		62.20
0.1
0.16%		 　61.90
-0.3
-0.48%		62.10
0.2
0.32%		62.20
0.1
0.16%		62.30
0.1
0.16%		62.00
-0.3
-0.48%		 　62.10
0.1
0.16%		62.90
0.8
1.29%		62.90
0
0%		62.50
-0.4
-0.64%		 61.5
12 月62.40
-0.1
-0.16%		 　62.50
0.1
0.16%		62.30
-0.2
-0.32%		62.50
0.2
0.32%		62.30
-0.2
-0.32%		61.80
-0.5
-0.8%		 　61.70
-0.1
-0.16%		61.30
-0.4
-0.65%		61.50
0.2
0.33%		61.70
0.2
0.33%		62.10
0.4
0.65%		 　61.70
-0.4
-0.64%		61.60
-0.1
-0.16%		61.70
0.1
0.16%		61.60
-0.1
-0.16%		61.60
0
0%		 　61.70
0.1
0.16%		62.30
0.6
0.97%		62.20
-0.1
-0.16%		62.60
0.4
0.64%		62.70
0.1
0.16%		　　61.98

說明:最高漲幅:2.97%最低跌幅:-5.94% 最高價:65.80最低價:58.80平均價:62.09,灰色底表示週末,漲154天(55.7)元,跌118天(-47.4)元,平盤29天
3%=3,1%=69,0%=111,-0%=1,-1%=1,-2%=5,-3%=49,-4%=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
2023-01-03 3030 149000 119 9532600 63.70 64.40 63.50 64.00 0.30 0% 64.00 6 64.10 1 8.15
2023-01-04 3030 761000 546 47852800 62.60 63.50 62.60 62.70 1.30 -2.03% 62.70 41 62.80 11 7.99
2023-01-05 3030 523000 383 32645300 63.00 63.00 62.20 62.20 0.50 -0.8% 62.20 56 62.30 8 7.92
2023-01-06 3030 255000 190 15850300 62.20 62.60 61.90 62.20 0.00 0% 62.20 19 62.30 4 7.92
2023-01-09 3030 339000 249 21290400 62.90 62.90 62.60 62.70 0.50 0.8% 62.60 26 62.70 2 7.99
2023-01-10 3030 320000 199 20122900 62.70 63.10 62.70 63.00 0.30 0.48% 62.90 7 63.00 4 8.03
2023-01-11 3030 209000 149 13157200 63.20 63.30 62.80 63.00 0.00 0% 63.00 26 63.10 15 8.03
2023-01-12 3030 171000 126 10800100 63.30 63.30 63.00 63.20 0.20 0.32% 63.20 2 63.30 11 8.05
2023-01-13 3030 150000 131 9462800 63.40 63.40 62.90 62.90 0.30 -0.47% 62.90 12 63.00 4 8.01
2023-01-16 3030 160000 118 10068000 62.90 63.20 62.70 63.00 0.10 0.16% 62.90 3 63.00 12 8.03
2023-01-17 3030 127000 96 8004300 62.90 63.10 62.90 63.10 0.10 0.16% 63.00 5 63.10 5 8.04
2023-01-30 3030 594000 325 37489500 63.10 63.50 62.90 62.90 0.20 -0.32% 62.90 18 63.20 2 8.01
2023-01-31 3030 291000 200 18440900 62.90 63.60 62.90 63.60 0.70 1.11% 63.50 9 63.60 1 8.10
2023-02-01 3030 505000 343 32253300 63.60 64.10 63.60 63.80 0.20 0.31% 63.80 5 64.00 7 8.13
2023-02-02 3030 1541000 997 96617300 62.70 63.10 62.30 62.90 0.90 -1.41% 62.90 17 63.00 31 8.01
2023-02-03 3030 586000 405 37115200 63.10 63.70 62.70 63.70 0.80 1.27% 63.60 1 63.70 40 8.11
2023-02-06 3030 338000 250 21502800 63.70 63.80 63.40 63.60 0.10 -0.16% 63.60 3 63.70 14 8.10
2023-02-07 3030 709000 529 44656400 63.10 63.20 62.80 63.00 0.60 -0.94% 63.00 6 63.10 7 8.03
2023-02-08 3030 359000 273 22641600 63.20 63.50 62.80 63.00 0.00 0% 63.00 38 63.20 3 8.03
2023-02-09 3030 336000 247 21142900 62.80 63.40 62.70 62.70 0.30 -0.48% 62.70 6 63.00 7 7.99
2023-02-10 3030 447000 325 27934100 62.80 62.80 62.30 62.40 0.30 -0.48% 62.40 6 62.60 9 7.95
2023-02-13 3030 263000 196 16389000 62.40 62.80 62.10 62.30 0.10 -0.16% 62.30 2 62.40 4 7.94
2023-02-14 3030 332000 209 20676300 62.40 62.40 62.20 62.30 0.00 0% 62.20 40 62.30 8 7.94
2023-02-15 3030 225000 173 14032800 62.20 62.50 62.20 62.30 0.00 0% 62.30 18 62.50 8 7.94
2023-02-16 3030 332000 196 20711100 62.50 62.60 62.20 62.60 0.30 0.48% 62.60 5 62.80 35 7.97
2023-02-17 3030 268000 153 16832200 62.70 63.20 62.40 62.90 0.30 0.48% 62.90 5 63.00 36 8.01
2023-02-20 3030 514000 285 32408600 62.90 63.50 62.60 63.30 0.40 0.64% 63.30 6 63.40 8 8.06
2023-02-21 3030 345000 193 21795500 63.30 63.50 62.90 63.30 0.00 0% 63.30 4 63.40 9 8.06
2023-02-22 3030 403000 222 25431100 63.00 63.60 62.70 63.50 0.20 0.32% 63.40 2 63.50 5 8.09
2023-02-23 3030 786000 468 50085100 64.00 64.10 63.40 63.70 0.20 0.31% 63.70 2 63.80 121 8.11
2023-02-24 3030 482000 300 30671900 63.90 63.90 63.40 63.50 0.20 -0.31% 63.50 44 63.60 3 7.81
2023-03-01 3030 571000 372 36500700 63.60 64.20 63.60 64.10 0.60 0.94% 64.00 1 64.10 2 7.88
2023-03-02 3030 1735000 1131 108525700 62.60 63.00 62.10 62.90 1.20 -1.87% 62.80 30 63.00 11 7.74
2023-03-03 3030 539000 394 33963900 62.90 63.20 62.70 63.00 0.10 0.16% 63.00 6 63.10 18 7.75
2023-03-06 3030 663000 434 42096900 63.30 63.70 63.20 63.40 0.40 0.63% 63.30 24 63.40 12 7.80
2023-03-07 3030 485000 342 30940500 63.60 64.00 63.50 64.00 0.60 0.95% 63.90 6 64.00 50 7.87
2023-03-08 3030 428000 296 27321700 63.80 64.00 63.60 64.00 0.00 0% 63.90 16 64.00 9 7.87
2023-03-09 3030 393000 248 25068500 64.00 64.00 63.60 63.80 0.20 -0.31% 63.80 2 63.90 12 7.85
2023-03-10 3030 548000 420 34630100 63.80 63.80 62.90 63.20 0.60 -0.94% 63.10 8 63.30 37 7.77
2023-03-13 3030 346000 238 21699500 63.20 63.20 62.40 62.80 0.40 -0.63% 62.80 2 62.90 4 7.72
2023-03-14 3030 247000 201 15451200 62.80 62.80 62.40 62.50 0.30 -0.48% 62.50 59 62.60 4 7.69
2023-03-15 3030 269000 179 16908600 62.70 63.10 62.60 62.70 0.20 0.32% 62.70 6 62.90 35 7.71
2023-03-16 3030 565000 386 35195800 62.60 62.60 62.10 62.10 0.60 -0.96% 62.10 8 62.30 4 7.64
2023-03-17 3030 233000 140 14623800 62.50 63.00 62.30 63.00 0.90 1.45% 62.90 17 63.00 6 7.75
2023-03-20 3030 296000 170 18510100 62.80 62.90 62.20 62.70 0.30 -0.48% 62.60 10 62.70 2 7.71
2023-03-21 3030 261000 151 16473800 62.60 63.30 62.60 63.10 0.40 0.64% 63.10 7 63.20 3 7.76
2023-03-22 3030 406000 224 25715700 63.30 63.50 63.20 63.40 0.30 0.48% 63.30 46 63.50 7 7.80
2023-03-23 3030 380000 187 24080300 63.30 63.50 63.20 63.40 0.00 0% 63.40 21 63.50 1 7.80
2023-03-24 3030 487000 270 31051000 63.40 64.00 63.40 63.70 0.30 0.47% 63.70 36 63.80 12 7.84
2023-03-27 3030 328000 194 20967600 63.70 64.10 63.70 64.00 0.30 0.47% 64.00 26 64.10 31 7.87
2023-03-28 3030 808000 504 51957700 64.20 64.60 64.10 64.30 0.30 0.47% 64.30 3 64.40 30 7.91
2023-03-29 3030 201000 162 12872400 64.40 64.50 63.80 63.80 0.50 -0.78% 63.80 2 63.90 3 7.85
2023-03-30 3030 169000 120 10791200 64.00 64.10 63.70 63.80 0.00 0% 63.70 32 63.80 9 7.85
2023-03-31 3030 426000 327 27103100 63.80 63.90 63.50 63.50 0.30 -0.47% 63.40 37 63.50 6 7.81
2023-04-06 3030 215000 135 13651600 63.40 63.70 63.30 63.60 0.10 0.16% 63.50 3 63.70 10 7.82
2023-04-07 3030 304000 230 19452000 64.30 64.30 63.70 63.90 0.30 0.47% 63.90 2 64.00 35 7.86
2023-04-10 3030 422000 309 27104000 64.00 64.50 64.00 64.30 0.40 0.63% 64.30 21 64.40 9 7.91
2023-04-11 3030 225000 160 14467900 64.50 64.50 64.10 64.40 0.10 0.16% 64.30 4 64.40 3 7.92
2023-04-12 3030 343000 250 22125100 64.70 64.70 64.40 64.50 0.10 0.16% 64.40 39 64.50 4 7.93
2023-04-13 3030 1116000 690 72686300 64.70 65.70 64.60 65.30 0.80 1.24% 65.30 12 65.40 11 8.03
2023-04-14 3030 897000 576 59053900 65.50 66.40 65.10 65.80 0.50 0.77% 65.70 4 65.80 1 8.09
2023-04-17 3030 283000 219 18567600 65.80 66.00 65.40 65.50 0.30 -0.46% 65.50 6 65.60 1 8.06
2023-04-18 3030 342000 229 22363000 65.50 65.60 65.10 65.30 0.20 -0.31% 65.20 7 65.30 3 8.03
2023-04-19 3030 288000 213 18694800 65.30 65.40 64.70 64.70 0.60 -0.92% 64.70 22 64.80 7 7.96
2023-04-20 3030 409000 288 26444800 64.70 65.00 64.20 64.70 0.00 0% 64.70 5 64.80 5 7.96
2023-04-21 3030 422000 266 27088400 64.80 64.90 63.80 63.80 0.90 -1.39% 63.80 53 63.90 1 7.85
2023-04-24 3030 112000 77 7177300 63.80 64.30 63.80 64.10 0.30 0.47% 64.10 8 64.20 1 7.88
2023-04-25 3030 292000 178 18623100 64.20 64.40 63.50 63.60 0.50 -0.78% 63.50 30 63.60 2 7.82
2023-04-26 3030 209000 159 13295400 64.20 64.20 63.20 63.60 0.00 0% 63.50 20 63.60 23 7.82
2023-04-27 3030 244000 150 15527800 63.60 64.00 63.20 63.60 0.00 0% 63.60 3 63.70 2 7.82
2023-04-28 3030 165000 103 10572900 63.70 64.30 63.70 64.30 0.70 1.1% 64.20 1 64.30 8 7.91
2023-05-02 3030 308000 220 19984000 64.20 65.20 64.20 65.00 0.70 1.09% 64.90 3 65.00 1 8.00
2023-05-03 3030 1647000 1106 103351100 63.50 63.90 61.60 62.80 2.20 -3.38% 62.80 14 62.90 7 7.72
2023-05-04 3030 347000 258 21726500 62.80 62.90 62.30 62.60 0.20 -0.32% 62.50 36 62.60 1 7.70
2023-05-05 3030 290000 231 18179800 62.70 62.90 62.50 62.70 0.10 0.16% 62.70 11 62.80 1 9.25
2023-05-08 3030 266000 198 16799800 63.30 63.30 62.90 63.20 0.50 0.8% 63.10 30 63.20 3 9.32
2023-05-09 3030 288000 216 18100500 63.20 63.20 62.70 62.80 0.40 -0.63% 62.80 15 62.90 2 9.26
2023-05-10 3030 148000 109 9313500 62.60 63.10 62.60 62.90 0.10 0.16% 62.80 47 63.00 21 9.28
2023-05-11 3030 202000 161 12674500 62.90 63.00 62.60 62.70 0.20 -0.32% 62.70 3 62.80 2 9.25
2023-05-12 3030 196000 144 12301100 62.70 63.10 62.60 63.00 0.30 0.48% 62.90 6 63.00 2 9.29
2023-05-15 3030 275000 148 17363500 63.00 63.50 62.90 63.10 0.10 0.16% 63.00 9 63.10 3 9.31
2023-05-16 3030 298000 215 18873900 63.20 63.50 63.10 63.30 0.20 0.32% 63.30 9 63.40 3 9.34
2023-05-17 3030 490240 380 31168499 63.30 63.90 63.20 63.70 0.40 0.63% 63.40 7 63.70 2 9.40
2023-05-18 3030 383000 219 24333500 63.40 63.80 63.30 63.40 0.30 -0.47% 63.40 25 63.60 6 9.35
2023-05-19 3030 191000 136 12131200 63.40 63.80 63.30 63.60 0.20 0.32% 63.50 2 63.60 8 9.38
2023-05-22 3030 321000 201 20502600 63.60 64.20 63.40 64.10 0.50 0.79% 64.00 11 64.10 13 9.45
2023-05-23 3030 196000 137 12580100 64.30 64.30 64.00 64.20 0.10 0.16% 64.20 6 64.30 21 9.47
2023-05-24 3030 163000 128 10461600 64.00 64.30 64.00 64.20 0.00 0% 64.10 20 64.30 37 9.47
2023-05-25 3030 371000 275 23662200 64.00 64.20 63.60 63.60 0.60 -0.93% 63.60 3 63.70 5 9.38
2023-05-26 3030 315000 199 20051000 63.70 63.80 63.60 63.60 0.00 0% 63.50 53 63.60 1 9.38
2023-05-29 3030 261000 172 16720600 63.60 64.30 63.60 64.10 0.50 0.79% 64.00 12 64.10 3 9.45
2023-05-30 3030 224000 154 14332200 64.20 64.30 63.90 63.90 0.20 -0.31% 63.90 3 64.00 11 9.42
2023-05-31 3030 376000 297 24117700 63.90 64.30 63.80 64.30 0.40 0.63% 64.20 2 64.30 4 9.48
2023-06-01 3030 1007000 684 65269800 64.50 65.20 64.30 64.90 0.60 0.93% 64.90 33 65.00 36 9.57
2023-06-02 3030 995000 673 64033100 64.50 64.60 64.10 64.30 0.60 -0.92% 64.30 76 64.40 9 9.48
2023-06-05 3030 357000 224 23081000 64.30 64.80 64.30 64.80 0.50 0.78% 64.70 56 64.80 47 9.56
2023-06-06 3030 523000 298 33776100 64.80 64.80 64.30 64.60 0.20 -0.31% 64.60 6 64.70 24 9.53
2023-06-07 3030 645000 365 41552800 64.80 64.80 64.30 64.50 0.10 -0.15% 64.40 9 64.50 41 9.51
2023-06-08 3030 541000 264 34767900 64.50 64.50 64.20 64.20 0.30 -0.47% 64.20 36 64.30 23 9.47
2023-06-09 3030 1609000 517 103767200 64.30 64.80 64.30 64.50 0.30 0.47% 64.50 11 64.60 26 9.51
2023-06-12 3030 1115000 556 71736300 64.70 64.70 64.00 64.30 0.20 -0.31% 64.20 14 64.30 30 9.48
2023-06-13 3030 1664000 768 106612600 64.20 64.30 63.90 64.10 0.20 -0.31% 64.00 21 64.10 7 9.45
2023-06-14 3030 2003000 881 128137500 63.90 64.10 63.80 64.00 0.10 -0.16% 64.00 74 64.10 8 9.44
2023-06-15 3030 2277000 1017 136250700 59.50 60.30 59.50 60.20 0.00 -5.94% 60.10 137 60.20 31 8.88
2023-06-16 3030 593000 412 35640000 60.40 60.40 60.00 60.20 0.00 0% 60.10 26 60.20 33 8.88
2023-06-19 3030 544000 386 32587600 60.20 60.20 59.60 60.00 0.20 -0.33% 60.00 6 60.10 37 8.85
2023-06-20 3030 385000 264 22996700 60.00 60.00 59.60 59.70 0.30 -0.5% 59.70 4 59.80 20 8.81
2023-06-21 3030 431000 248 25845900 59.70 60.30 59.60 60.20 0.50 0.84% 60.10 2 60.30 10 8.88
2023-06-26 3030 373000 230 22358500 60.20 60.20 59.80 59.90 0.30 -0.5% 59.90 14 60.00 7 8.83
2023-06-27 3030 235000 177 14092900 59.90 60.20 59.90 59.90 0.00 0% 59.90 38 60.00 13 8.83
2023-06-28 3030 231000 167 13862000 59.90 60.10 59.90 60.10 0.20 0.33% 60.10 2 60.20 32 8.86
2023-06-29 3030 222000 146 13354100 60.20 60.30 60.00 60.20 0.10 0.17% 60.10 24 60.20 6 8.88
2023-06-30 3030 375000 198 22559100 60.20 60.40 59.90 60.40 0.20 0.33% 60.20 14 60.40 6 8.91
2023-07-03 3030 296000 216 17889300 60.50 60.70 60.00 60.40 0.00 0% 60.40 17 60.50 5 8.91
2023-07-04 3030 668000 480 39907900 59.90 60.00 59.60 59.60 0.80 -1.32% 59.60 113 59.70 13 8.79
2023-07-05 3030 229000 167 13681300 59.60 59.90 59.60 59.70 0.10 0.17% 59.70 15 59.80 1 8.81
2023-07-06 3030 371000 248 22123500 59.80 59.80 59.50 59.50 0.20 -0.34% 59.50 190 59.60 8 8.78
2023-07-07 3030 418000 286 24736800 59.50 59.50 59.00 59.30 0.20 -0.34% 59.30 4 59.40 16 8.75
2023-07-10 3030 250000 201 14786300 59.30 59.40 59.00 59.10 0.20 -0.34% 59.10 7 59.20 2 8.72
2023-07-11 3030 212000 154 12543600 59.00 59.30 59.00 59.20 0.10 0.17% 59.10 45 59.30 2 8.73
2023-07-12 3030 321000 216 18963900 59.00 59.20 59.00 59.10 0.10 -0.17% 59.10 6 59.20 26 8.72
2023-07-13 3030 293000 214 17450100 59.20 59.90 59.20 59.20 0.10 0.17% 59.20 19 59.50 20 8.73
2023-07-14 3030 165000 128 9835800 59.50 59.70 59.50 59.60 0.40 0.68% 59.60 4 59.70 14 8.79
2023-07-18 3030 274000 206 16304300 59.90 59.90 59.20 59.50 0.40 -0.17% 59.40 26 59.50 7 8.78
2023-07-19 3030 282000 170 16760700 59.70 59.70 59.30 59.50 0.00 0% 59.40 4 59.50 6 8.78
2023-07-20 3030 151000 102 9014300 59.40 59.80 59.30 59.80 0.30 0.5% 59.70 10 59.80 3 8.82
2023-07-21 3030 199000 142 11902500 59.50 60.00 59.50 60.00 0.20 0.33% 59.90 4 60.00 15 8.85
2023-07-24 3030 238000 174 14238400 60.00 60.00 59.60 59.70 0.30 -0.5% 59.70 19 59.80 1 8.81
2023-07-25 3030 706000 484 42780800 60.00 61.20 59.90 61.20 1.50 2.51% 61.20 2 61.30 13 9.03
2023-07-27 3030 287000 216 17663100 61.90 62.00 61.20 61.20 0.40 0% 61.20 20 61.30 5 9.03
2023-07-28 3030 305000 217 18752200 61.00 61.80 60.90 61.50 0.30 0.49% 61.50 12 61.60 6 9.07
2023-07-31 3030 290000 219 17785000 61.50 61.70 61.00 61.00 0.50 -0.81% 61.00 22 61.10 2 9.00
2023-08-01 3030 382000 227 23390600 61.00 61.70 60.80 61.70 0.70 1.15% 61.60 9 61.70 21 9.10
2023-08-02 3030 713000 510 43111000 60.80 61.20 60.10 60.20 1.50 -2.43% 60.20 1 60.30 14 8.88
2023-08-04 3030 191000 128 11475700 60.00 60.40 59.70 60.30 0.10 0.17% 60.20 10 60.30 2 8.89
2023-08-07 3030 294000 213 17668500 60.30 60.30 60.00 60.00 0.30 -0.5% 60.00 64 60.10 2 11.05
2023-08-08 3030 269000 193 16115600 60.10 60.10 59.70 59.90 0.10 -0.17% 59.90 1 60.10 1 11.03
2023-08-09 3030 600000 305 35755900 59.90 60.00 59.30 59.40 0.50 -0.83% 59.40 43 59.50 10 10.94
2023-08-10 3030 221000 151 13116100 59.50 59.50 59.20 59.30 0.10 -0.17% 59.30 29 59.40 4 10.92
2023-08-11 3030 334000 223 19805600 59.20 59.50 59.20 59.40 0.10 0.17% 59.40 1 59.70 1 10.94
2023-08-14 3030 476000 355 28051000 59.40 59.40 58.70 58.90 0.50 -0.84% 58.80 16 58.90 4 10.85
2023-08-15 3030 142000 93 8375000 58.90 59.20 58.80 59.00 0.10 0.17% 59.00 7 59.10 1 10.87
2023-08-16 3030 163000 85 9597500 59.00 59.00 58.60 58.90 0.10 -0.17% 58.90 3 59.00 5 10.85
2023-08-17 3030 198000 102 11662000 58.80 59.10 58.60 59.10 0.20 0.34% 59.10 3 59.20 2 10.88
2023-08-18 3030 169000 82 9979800 59.10 59.30 59.00 59.10 0.00 0% 59.10 2 59.20 7 10.88
2023-08-21 3030 84000 68 4950200 58.90 59.00 58.90 58.90 0.20 -0.34% 58.90 10 59.00 8 10.85
2023-08-22 3030 200000 127 11768700 58.90 59.10 58.60 59.00 0.10 0.17% 58.90 39 59.10 4 10.87
2023-08-23 3030 164000 80 9694400 58.70 59.30 58.70 59.10 0.10 0.17% 59.10 7 59.20 1 10.88
2023-08-24 3030 160000 97 9458000 59.00 59.30 59.00 59.20 0.10 0.17% 59.20 1 59.40 17 10.90
2023-08-25 3030 128000 84 7573100 59.00 59.40 58.80 59.20 0.00 0% 59.10 7 59.30 8 10.90
2023-08-28 3030 144000 114 8479100 59.20 59.20 58.80 58.80 0.40 -0.68% 58.80 16 59.00 14 10.83
2023-08-29 3030 72000 51 4245200 59.00 59.10 58.80 59.10 0.30 0.51% 59.10 1 59.20 4 10.88
2023-08-30 3030 97000 59 5755200 59.30 59.50 59.30 59.40 0.30 0.51% 59.30 7 59.40 1 10.94
2023-08-31 3030 184000 107 10981100 59.40 59.90 59.40 59.90 0.50 0.84% 59.60 2 59.90 1 11.03
2023-09-01 3030 290000 199 17465800 59.90 60.70 59.90 60.60 0.70 1.17% 60.60 1 60.70 17 11.16
2023-09-04 3030 171000 136 10359700 60.90 60.90 60.30 60.70 0.10 0.17% 60.50 6 60.70 4 11.18
2023-09-05 3030 173000 128 10525000 60.60 61.10 60.40 61.10 0.40 0.66% 61.00 2 61.10 12 11.25
2023-09-06 3030 204000 143 12402200 61.00 61.00 60.60 60.60 0.50 -0.82% 60.50 17 60.70 1 11.16
2023-09-07 3030 483000 325 29597600 60.40 61.70 60.30 61.30 0.70 1.16% 61.30 8 61.40 24 11.29
2023-09-08 3030 796000 500 49359400 61.20 62.20 61.20 62.00 0.70 1.14% 62.00 31 62.10 10 11.42
2023-09-11 3030 257000 180 15934200 62.00 62.30 61.60 61.90 0.10 -0.16% 61.80 10 61.90 3 11.40
2023-09-12 3030 385000 226 23946700 62.00 62.40 61.70 62.30 0.40 0.65% 62.30 2 62.40 25 11.47
2023-09-13 3030 538000 390 33726300 62.50 63.40 62.20 62.80 0.50 0.8% 62.40 7 62.80 33 11.57
2023-09-14 3030 361000 252 22808200 62.80 63.60 62.60 63.10 0.30 0.48% 63.10 5 63.20 10 11.62
2023-09-15 3030 376000 245 23571300 63.10 63.10 62.40 62.80 0.30 -0.48% 62.80 1 62.90 11 11.57
2023-09-18 3030 232000 149 14594400 62.50 63.10 62.50 63.00 0.20 0.32% 62.90 23 63.00 5 11.60
2023-09-19 3030 630000 368 40087700 63.00 64.10 63.00 63.30 0.30 0.48% 63.30 5 63.40 7 11.66
2023-09-20 3030 479000 251 30107100 63.20 63.30 62.50 62.70 0.60 -0.95% 62.70 2 62.80 4 11.55
2023-09-21 3030 755000 359 46937200 62.20 62.70 61.50 62.30 0.40 -0.64% 62.30 5 62.40 1 11.47
2023-09-22 3030 313000 193 19380300 62.30 62.30 61.60 62.20 0.10 -0.16% 61.90 3 62.20 1 11.45
2023-09-25 3030 257000 159 15837400 61.70 62.00 61.30 61.40 0.80 -1.29% 61.40 18 61.80 3 11.31
2023-09-26 3030 235000 161 14333900 61.30 61.30 60.70 61.00 0.40 -0.65% 60.90 6 61.00 32 11.23
2023-09-27 3030 145000 109 8786300 61.00 61.00 60.20 60.50 0.50 -0.82% 60.50 15 60.60 1 11.14
2023-09-28 3030 210000 143 12797200 60.50 61.30 60.50 60.80 0.30 0.5% 60.80 1 61.00 2 11.20
2023-10-02 3030 140000 98 8557900 60.80 61.60 60.80 61.50 0.70 1.15% 61.40 3 61.50 2 11.33
2023-10-03 3030 314000 195 19006600 60.30 60.80 60.20 60.50 1.00 -1.63% 60.50 13 60.60 4 11.14
2023-10-04 3030 236000 147 14221100 60.50 60.50 60.10 60.20 0.30 -0.5% 60.20 13 60.40 2 11.09
2023-10-05 3030 193000 135 11632600 60.20 60.40 60.10 60.30 0.10 0.17% 60.20 19 60.50 1 11.10
2023-10-06 3030 274000 121 16585100 60.30 61.00 60.30 60.60 0.30 0.5% 60.60 6 60.70 2 11.16
2023-10-11 3030 686000 550 42479200 60.80 62.50 60.80 62.40 1.80 2.97% 62.20 3 62.40 1 11.49
2023-10-12 3030 369000 304 23069200 62.70 62.70 62.00 62.60 0.20 0.32% 62.50 2 62.60 4 11.53
2023-10-13 3030 250000 168 15573700 61.90 62.60 61.90 62.10 0.50 -0.8% 62.10 3 62.30 2 11.44
2023-10-16 3030 353000 250 22038900 61.70 62.70 61.70 62.50 0.40 0.64% 62.50 6 62.60 6 11.51
2023-10-17 3030 383000 280 23765000 62.50 62.60 61.20 61.20 1.30 -2.08% 61.10 19 61.20 30 11.27
2023-10-18 3030 1947000 745 119793500 61.30 62.80 60.60 60.60 0.60 -0.98% 60.60 35 60.70 12 11.16
2023-10-19 3030 490000 309 29748300 60.60 61.00 60.50 60.60 0.00 0% 60.50 24 60.80 2 11.16
2023-10-20 3030 363000 214 21898200 61.10 61.10 60.20 60.30 0.30 -0.5% 60.30 6 60.40 1 11.10
2023-10-23 3030 237000 132 14295100 60.20 60.50 60.20 60.20 0.10 -0.17% 60.20 42 60.30 2 11.09
2023-10-24 3030 251000 154 15128400 60.20 60.50 60.10 60.40 0.20 0.33% 60.40 7 60.50 8 11.12
2023-10-25 3030 269973 191 16351119 60.60 60.90 60.40 60.40 0.00 0% 60.40 13 60.60 1 11.12
2023-10-26 3030 249000 175 14985800 60.50 60.50 60.00 60.10 0.30 -0.5% 60.10 4 60.20 1 11.07
2023-10-27 3030 270000 163 16247900 60.20 60.40 60.00 60.10 0.00 0% 60.10 2 60.30 4 11.07
2023-10-30 3030 112000 75 6758000 60.20 60.60 60.10 60.40 0.30 0.5% 60.40 7 60.50 2 11.12
2023-10-31 3030 253000 164 15226000 60.40 60.60 59.90 60.10 0.30 -0.5% 60.10 3 60.30 3 11.07
2023-11-01 3030 170000 124 10216200 60.10 60.50 59.80 60.50 0.40 0.67% 60.40 5 60.50 4 11.14
2023-11-02 3030 517000 301 31063700 60.10 60.50 59.90 60.00 0.50 -0.83% 59.90 71 60.00 6 11.05
2023-11-03 3030 270000 160 16198200 60.00 60.10 59.90 59.90 0.10 -0.17% 59.90 42 60.00 34 13.58
2023-11-06 3030 411000 205 24630400 59.80 60.10 59.60 60.00 0.10 0.17% 60.00 1 60.10 5 13.61
2023-11-07 3030 204000 120 12245900 60.00 60.20 59.80 60.20 0.20 0.33% 60.10 5 60.20 1 13.65
2023-11-08 3030 437000 234 26545300 60.20 61.20 60.10 60.70 0.50 0.83% 60.70 1 60.80 6 13.76
2023-11-09 3030 245000 162 14919800 60.80 61.10 60.70 60.80 0.10 0.16% 60.80 4 61.00 8 13.79
2023-11-10 3030 194000 111 11806200 61.10 61.10 60.70 61.00 0.20 0.33% 60.90 1 61.00 22 13.83
2023-11-13 3030 310000 199 18943100 61.00 61.50 60.80 61.30 0.30 0.49% 61.20 5 61.30 5 13.90
2023-11-14 3030 301000 178 18467900 61.10 61.80 61.00 61.40 0.10 0.16% 61.30 8 61.40 19 13.92
2023-11-15 3030 493000 296 30498200 61.90 62.00 61.60 61.90 0.50 0.81% 61.80 26 61.90 4 14.04
2023-11-16 3030 425000 218 26373400 62.20 62.20 61.90 62.10 0.20 0.32% 62.00 22 62.10 1 14.08
2023-11-17 3030 242000 154 15095800 62.00 62.60 62.00 62.20 0.10 0.16% 62.20 37 62.30 2 14.10
2023-11-20 3030 237000 133 14667800 62.20 62.20 61.80 61.90 0.30 -0.48% 61.80 5 61.90 10 14.04
2023-11-21 3030 206000 115 12800600 61.60 62.30 61.60 62.10 0.20 0.32% 62.00 4 62.20 45 14.08
2023-11-22 3030 208000 101 12914700 62.00 62.20 62.00 62.20 0.10 0.16% 62.10 7 62.20 12 14.10
2023-11-23 3030 206000 102 12830800 62.10 62.40 62.10 62.30 0.10 0.16% 62.20 4 62.30 7 14.13
2023-11-24 3030 162000 64 10062900 62.30 62.40 62.00 62.00 0.30 -0.48% 62.00 16 62.10 2 14.06
2023-11-27 3030 210000 110 13052700 62.00 62.30 62.00 62.10 0.10 0.16% 62.00 41 62.20 3 14.08
2023-11-28 3030 370000 230 23201100 62.20 63.00 62.10 62.90 0.80 1.29% 62.80 9 62.90 1 14.26
2023-11-29 3030 213000 140 13410700 63.00 63.20 62.80 62.90 0.00 0% 62.90 10 63.00 2 14.26
2023-11-30 3030 334000 198 20959900 62.90 63.00 62.50 62.50 0.40 -0.64% 62.50 33 62.70 2 14.17
2023-12-01 3030 340000 258 21271400 62.70 62.80 62.30 62.40 0.10 -0.16% 62.40 33 62.50 4 14.15
2023-12-04 3030 274000 186 17160800 62.50 62.90 62.40 62.50 0.10 0.16% 62.50 8 62.60 2 14.17
2023-12-05 3030 175000 113 10903600 62.50 62.50 62.10 62.30 0.20 -0.32% 62.20 3 62.40 4 14.13
2023-12-06 3030 166000 95 10347700 62.30 62.50 62.20 62.50 0.20 0.32% 62.20 12 62.50 7 14.17
2023-12-07 3030 236000 145 14694800 62.10 62.50 62.10 62.30 0.20 -0.32% 62.30 1 62.50 5 14.13
2023-12-08 3030 606000 270 37543300 62.10 62.50 61.80 61.80 0.50 -0.8% 61.80 27 61.90 2 14.01
2023-12-11 3030 256000 161 15769500 61.80 61.90 61.40 61.70 0.10 -0.16% 61.60 4 61.70 1 13.99
2023-12-12 3030 331000 191 20343100 61.70 61.80 61.20 61.30 0.40 -0.65% 61.30 5 61.50 2 13.90
2023-12-13 3030 226000 121 13882800 61.60 61.70 61.10 61.50 0.20 0.33% 61.50 5 61.60 2 13.95
2023-12-14 3030 494000 274 30451300 61.60 61.90 61.30 61.70 0.20 0.33% 61.70 17 61.80 4 13.99
2023-12-15 3030 382000 189 23649200 61.90 62.10 61.60 62.10 0.40 0.65% 61.90 30 62.10 4 14.08
2023-12-18 3030 231000 117 14264200 62.00 62.10 61.50 61.70 0.40 -0.64% 61.60 29 61.70 2 13.99
2023-12-19 3030 109000 76 6711600 61.70 61.90 61.40 61.60 0.10 -0.16% 61.50 19 61.70 1 13.97
2023-12-20 3030 193000 127 11908200 61.90 61.90 61.60 61.70 0.10 0.16% 61.70 4 61.80 6 13.99
2023-12-21 3030 195000 84 12007000 61.50 61.70 61.40 61.60 0.10 -0.16% 61.50 36 61.60 2 13.97
2023-12-22 3030 146000 97 8992900 61.70 61.70 61.50 61.60 0.00 0% 61.60 10 61.70 8 13.97
2023-12-25 3030 145000 45 8932700 61.60 61.80 61.50 61.70 0.10 0.16% 61.60 62 61.70 1 13.99
2023-12-26 3030 219000 120 13575100 61.70 62.30 61.70 62.30 0.60 0.97% 62.20 1 62.30 29 14.13
2023-12-27 3030 371000 191 23089500 62.20 62.60 61.80 62.20 0.10 -0.16% 62.10 13 62.30 30 14.10
2023-12-28 3030 202000 111 12602300 62.20 62.60 62.10 62.60 0.40 0.64% 62.50 1 62.60 7 14.20
2023-12-29 3030 214000 137 13374000 62.20 62.70 62.20 62.70 0.10 0.16% 62.60 7 62.70 28 14.22