中碳(1723)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　117.50
0
0%		117.50
0
0%		117.00
-0.5
-0.43%		118.00
1
0.85%		 　117.00
-1
-0.85%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		116.00
-1
-0.85%		 　116.50
0.5
0.43%		115.00
-1.5
-1.29%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		115.00
1.5
1.32%		 　114.00
-1
-0.87%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		116.00
2
1.75%		115.50
-0.5
-0.43%		 　116.00
0.5
0.43%		114.50
-1.5
-1.29%		113.50
-1
-0.87%		115.63
2 月114.00
0.5
0.44%		114.00
0
0%		 　114.00
0
0%		 　　　　　　　　113.00
-1
-0.88%		113.00
0
0%		 　114.00
1
0.88%		113.00
-1
-0.88%		113.00
0
0%		112.50
-0.5
-0.44%		112.50
0
0%		 　113.00
0.5
0.44%		112.50
-0.5
-0.44%		 112.00
-0.5
-0.44%		 112.98
3 月111.50
-0.5
-0.45%		 　111.50
0
0%		111.50
0
0%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		111.50
1.5
1.36%		 　111.50
0
0%		114.50
3
2.69%		114.50
0
0%		116.50
2
1.75%		117.00
0.5
0.43%		 　116.50
-0.5
-0.43%		121.50
5
4.29%		124.50
3
2.47%		122.00
-2.5
-2.01%		118.50
-3.5
-2.87%		 　119.00
0.5
0.42%		117.00
-2
-1.68%		122.00
5
4.27%		123.50
1.5
1.23%		120.50
-3
-2.43%		 116.39
4 月119.00
-1.5
-1.24%		118.00
-1
-0.84%		117.50
-0.5
-0.42%		 　　　118.50
1
0.85%		118.00
-0.5
-0.42%		116.50
-1.5
-1.27%		116.00
-0.5
-0.43%		115.00
-1
-0.86%		 　114.00
-1
-0.87%		112.00
-2
-1.75%		113.00
1
0.89%		113.00
0
0%		112.00
-1
-0.88%		 　112.00
0
0%		113.00
1
0.89%		112.50
-0.5
-0.44%		112.50
0
0%		113.00
0.5
0.44%		 　115.00
2
1.77%		113.00
-2
-1.74%		 114.62
5 月　112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		 　112.50
0.5
0.45%		112.00
-0.5
-0.44%		113.00
1
0.89%		112.50
-0.5
-0.44%		113.50
1
0.89%		 　113.50
0
0%		112.50
-1
-0.88%		113.00
0.5
0.44%		113.00
0
0%		112.00
-1
-0.88%		 　113.50
1.5
1.34%		115.50
2
1.76%		115.50
0
0%		113.00
-2.5
-2.16%		112.00
-1
-0.88%		 　112.00
0
0%		113.00
1
0.89%		112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		112.88
6 月 　111.50
-1
-0.89%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		 109.00
-1
-0.91%		 　　110.00
1
0.92%		111.00
1
0.91%		109.50
-1.5
-1.35%		109.00
-0.5
-0.46%		 　109.00
0
0%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		110.50
1.5
1.38%		110.00
-0.5
-0.45%		 　109.00
-1
-0.91%		111.00
2
1.83%		 109.00
-2
-1.8%		108.50
-0.5
-0.46%		 109.5
7 月108.00
-0.5
-0.46%		108.00
0
0%		108.50
0.5
0.46%		 109.50
1
0.92%		 　109.00
-0.5
-0.46%		107.00
-2
-1.83%		 101.50
-5.5
-5.14%		 　　　102.50
1
0.99%		102.50
0
0%		 　　　100.50
-2
-1.95%		 　　101.00
0.5
0.5%		 　　100.50
-0.5
-0.5%		100.50
0
0%		104.18
8 月 100.00
-0.5
-0.5%		 　　97.00
-3
-3%		98.50
1.5
1.55%		97.50
-1
-1.02%		99.00
1.5
1.54%		 　99.40
0.4
0.4%		99.80
0.4
0.4%		 　99.30
-0.5
-0.5%		 　99.00
-0.3
-0.3%		98.10
-0.9
-0.91%		 99.80
1.7
1.73%		98.60
-1.2
-1.2%		 　　　　99.30
0.7
0.71%		100.00
0.7
0.7%		 99.05
9 月　100.00
0
0%		 　94.60
-5.4
-5.4%		 　　96.20
1.6
1.69%		 　　　　　　　　　102.50
6.3
6.55%		 100.48
10 月　　　　　　　102.00
-0.5
-0.49%		101.00
-1
-0.98%		 101.00
0
0%		 　　　　98.50
-2.5
-2.48%		 　　　97.80
-0.7
-0.71%		 　　　　　97.00
-0.8
-0.82%		 99.08
11 月98.70
1.7
1.75%		 　　　　97.90
-0.8
-0.81%		 　　　96.00
-1.9
-1.94%		 95.00
-1
-1.04%		95.00
0
0%		 　96.20
1.2
1.26%		 　96.10
-0.1
-0.1%		97.50
1.4
1.46%		 　99.00
1.5
1.54%		98.90
-0.1
-0.1%		97.00
-1.9
-1.92%		97.00
0
0%		 96.81
12 月　96.20
-0.8
-0.82%		 97.10
0.9
0.94%		96.40
-0.7
-0.72%		96.50
0.1
0.1%		 　96.30
-0.2
-0.21%		96.20
-0.1
-0.1%		　　　　　　　　　　　　　　　　　　　　　96.51

說明:最高漲幅:6.55%最低跌幅:-5.4% 最高價:124.50最低價:94.60平均價:108.05,灰色底表示週末,漲79天(104.8)元,跌137天(-147)元,平盤35天
7%=2,4%=2,3%=1,2%=18,1%=34,0%=57,-0%=3,-1%=4,-2%=16,-3%=57,-4%=57,

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
2024-01-02 1723 118000 98 13895000 118.00 118.50 117.50 117.50 1.00 0% 117.50 27 118.00 3 18.22
2024-01-03 1723 222000 152 26200500 117.50 119.00 117.50 117.50 0.00 0% 117.50 1 118.00 9 18.22
2024-01-04 1723 165000 134 19286500 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 110 117.00 5 18.14
2024-01-05 1723 82000 66 9634500 117.50 118.00 116.50 118.00 1.00 0.85% 117.50 58 118.00 17 18.29
2024-01-08 1723 166000 118 19466000 118.00 118.00 116.50 117.00 1.00 -0.85% 116.50 69 117.00 5 18.14
2024-01-09 1723 188000 138 21870500 117.50 117.50 116.00 116.00 1.00 -0.85% 116.00 35 116.50 9 17.98
2024-01-10 1723 162000 131 18771500 116.00 116.50 115.50 115.50 0.50 -0.43% 115.50 61 116.00 3 17.91
2024-01-11 1723 150000 105 17430000 115.50 117.00 115.50 117.00 1.50 1.3% 116.00 3 117.00 34 18.14
2024-01-12 1723 135000 110 15640500 116.00 116.50 115.50 116.00 1.00 -0.85% 115.50 16 116.00 1 17.98
2024-01-15 1723 227000 153 26326000 117.00 117.00 115.00 116.50 0.50 0.43% 116.00 5 116.50 3 18.06
2024-01-16 1723 243000 190 28021500 116.50 116.50 115.00 115.00 1.50 -1.29% 115.00 79 115.50 10 17.83
2024-01-17 1723 492000 371 56035500 114.50 115.00 113.00 114.50 0.50 -0.43% 114.00 6 114.50 36 17.75
2024-01-18 1723 153000 127 17413000 114.50 114.50 113.50 113.50 1.00 -0.87% 113.50 36 114.00 4 17.60
2024-01-19 1723 368000 247 42002000 113.50 115.00 113.00 115.00 1.50 1.32% 114.50 4 115.00 3 17.83
2024-01-22 1723 223000 184 25549000 115.00 116.00 114.00 114.00 1.00 -0.87% 113.50 69 114.00 30 17.67
2024-01-23 1723 139000 107 15810000 115.00 115.00 113.50 113.50 0.50 -0.44% 113.50 75 114.00 21 17.60
2024-01-24 1723 177000 162 20149000 113.50 114.50 113.50 114.00 0.50 0.44% 114.00 3 114.50 7 17.67
2024-01-25 1723 535000 358 61835500 115.00 116.00 114.50 116.00 2.00 1.75% 115.50 1 116.00 54 17.98
2024-01-26 1723 204000 146 23495000 115.50 115.50 114.50 115.50 0.50 -0.43% 115.00 7 115.50 7 17.91
2024-01-29 1723 145000 121 16738500 115.00 116.00 115.00 116.00 0.50 0.43% 115.00 20 116.00 10 17.98
2024-01-30 1723 191000 162 21914500 116.00 116.00 114.00 114.50 1.50 -1.29% 114.00 75 115.00 11 17.75
2024-01-31 1723 301000 176 34272000 114.00 114.50 113.50 113.50 1.00 -0.87% 113.50 67 114.00 7 17.60
2024-02-01 1723 131000 101 14912500 113.50 114.50 113.50 114.00 0.50 0.44% 114.00 18 114.50 13 17.67
2024-02-02 1723 95000 80 10864000 114.50 114.50 114.00 114.00 0.00 0% 114.00 61 114.50 4 17.67
2024-02-05 1723 149000 118 17053500 114.50 115.00 114.00 114.00 0.00 0% 114.00 59 114.50 1 17.67
2024-02-15 1723 466000 346 52410500 114.00 114.00 111.00 113.00 1.00 -0.88% 112.50 3 113.00 26 17.52
2024-02-16 1723 211000 167 23763000 112.50 113.00 112.00 113.00 0.00 0% 112.50 63 113.00 10 17.52
2024-02-19 1723 252000 199 28510500 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 1 114.00 28 17.67
2024-02-20 1723 272000 167 30875000 114.00 114.00 113.00 113.00 1.00 -0.88% 113.00 32 113.50 4 17.52
2024-02-21 1723 143000 122 16192500 113.50 114.00 112.50 113.00 0.00 0% 113.00 56 113.50 2 17.52
2024-02-22 1723 180000 174 20322500 113.50 113.50 112.50 112.50 0.50 -0.44% 112.50 44 113.00 2 17.44
2024-02-23 1723 170000 141 19192000 112.50 113.50 112.50 112.50 0.00 0% 112.50 60 113.00 1 17.44
2024-02-26 1723 224000 162 25292500 112.50 113.50 112.50 113.00 0.50 0.44% 113.00 5 113.50 36 17.52
2024-02-27 1723 510000 341 57896000 113.50 114.50 112.50 112.50 0.50 -0.44% 112.50 10 113.00 10 18.20
2024-02-29 1723 293000 230 32845500 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 24 112.50 6 18.12
2024-03-01 1723 409000 354 45543500 112.00 112.00 111.00 111.50 0.50 -0.45% 111.00 195 111.50 3 18.04
2024-03-04 1723 352000 216 39260500 111.50 112.00 111.00 111.50 0.00 0% 111.50 4 112.00 33 18.04
2024-03-05 1723 294000 207 32781500 111.50 112.00 111.00 111.50 0.00 0% 111.50 7 112.00 24 18.04
2024-03-06 1723 294000 252 32747500 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 112 111.50 11 17.96
2024-03-07 1723 524000 414 57916500 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 61 110.50 9 17.80
2024-03-08 1723 374000 269 41385500 110.50 111.50 110.00 111.50 1.50 1.36% 111.00 16 111.50 11 18.04
2024-03-11 1723 214000 150 23899500 111.50 112.50 111.00 111.50 0.00 0% 111.50 19 112.00 13 18.04
2024-03-12 1723 862000 517 98394000 112.50 115.50 112.00 114.50 3.00 2.69% 114.00 61 114.50 10 18.53
2024-03-13 1723 622000 357 71088000 115.50 115.50 113.00 114.50 0.00 0% 114.00 51 114.50 5 18.53
2024-03-14 1723 2289000 1232 270566500 115.00 120.00 113.50 116.50 2.00 1.75% 116.50 9 117.00 23 18.85
2024-03-15 1723 601000 379 70447000 116.50 118.00 116.00 117.00 0.50 0.43% 117.00 51 117.50 8 18.93
2024-03-18 1723 494000 270 57827000 117.00 118.00 116.00 116.50 0.50 -0.43% 116.50 20 117.00 4 18.85
2024-03-19 1723 3416000 1845 416681000 119.00 125.50 118.00 121.50 5.00 4.29% 121.50 40 122.00 47 19.66
2024-03-20 1723 3038000 1650 376344000 124.00 127.00 120.50 124.50 3.00 2.47% 124.00 33 124.50 23 20.15
2024-03-21 1723 3169000 1656 391195500 128.00 128.50 120.00 122.00 2.50 -2.01% 122.00 42 122.50 31 19.74
2024-03-22 1723 1946000 1256 232201000 123.00 123.00 117.50 118.50 3.50 -2.87% 118.00 58 118.50 10 19.17
2024-03-25 1723 1202000 771 142279000 120.00 120.00 116.50 119.00 0.50 0.42% 118.50 4 119.00 15 19.26
2024-03-26 1723 1034000 722 121579500 119.00 120.00 116.00 117.00 2.00 -1.68% 117.00 15 117.50 5 18.93
2024-03-27 1723 2036000 1400 244494000 117.50 122.50 117.00 122.00 5.00 4.27% 121.50 39 122.00 2 19.74
2024-03-28 1723 3292000 2137 409153500 124.50 127.00 121.00 123.50 1.50 1.23% 123.50 1 124.00 33 19.98
2024-03-29 1723 3274000 2245 395962500 123.50 123.50 118.50 120.50 3.00 -2.43% 120.50 48 121.00 169 19.50
2024-04-01 1723 1166000 797 138759500 121.00 121.00 118.00 119.00 1.50 -1.24% 119.00 8 119.50 33 19.26
2024-04-02 1723 676000 496 80056000 119.50 119.50 118.00 118.00 1.00 -0.84% 118.00 99 118.50 11 19.09
2024-04-03 1723 1053000 821 123328500 117.50 118.50 116.00 117.50 0.50 -0.42% 117.50 11 118.00 19 19.01
2024-04-08 1723 667000 418 79001000 118.00 120.00 117.00 118.50 1.00 0.85% 118.00 28 118.50 42 19.17
2024-04-09 1723 286000 233 33764000 118.50 119.00 117.50 118.00 0.50 -0.42% 118.00 4 118.50 26 19.09
2024-04-10 1723 606000 411 71050500 117.50 118.50 116.50 116.50 1.50 -1.27% 116.50 92 117.50 7 18.85
2024-04-11 1723 462000 304 53643000 116.50 116.50 115.50 116.00 0.50 -0.43% 116.00 4 116.50 23 18.77
2024-04-12 1723 373000 313 43012000 116.00 116.00 115.00 115.00 1.00 -0.86% 115.00 123 115.50 4 18.61
2024-04-15 1723 512000 377 58577000 115.00 115.50 114.00 114.00 1.00 -0.87% 114.00 50 114.50 21 18.45
2024-04-16 1723 1012000 696 113861000 114.00 114.00 111.50 112.00 2.00 -1.75% 112.00 111 112.50 16 18.12
2024-04-17 1723 274000 231 30944000 112.00 113.50 112.00 113.00 1.00 0.89% 113.00 4 114.00 20 18.28
2024-04-18 1723 382000 300 42994000 113.00 113.50 111.50 113.00 0.00 0% 112.50 18 113.00 1 18.28
2024-04-19 1723 783833 827 87484781 112.50 112.50 110.50 112.00 1.00 -0.88% 111.50 25 112.00 17 18.12
2024-04-22 1723 278000 210 31287000 112.00 113.50 112.00 112.00 0.00 0% 112.00 181 113.00 41 18.12
2024-04-23 1723 188000 139 21187500 112.00 113.50 112.00 113.00 1.00 0.89% 112.50 21 113.00 2 18.28
2024-04-24 1723 318000 260 35858500 113.50 113.50 112.50 112.50 0.50 -0.44% 112.50 22 113.00 4 18.20
2024-04-25 1723 227000 160 25622000 113.00 113.50 112.50 112.50 0.00 0% 112.50 4 113.00 2 18.20
2024-04-26 1723 1004000 535 112628500 113.50 113.50 111.00 113.00 0.50 0.44% 112.50 104 113.00 8 18.28
2024-04-29 1723 431000 354 49271500 113.50 115.00 113.50 115.00 2.00 1.77% 114.00 22 115.00 20 18.61
2024-04-30 1723 447000 344 50695000 114.50 114.50 112.50 113.00 2.00 -1.74% 112.50 111 113.00 7 18.90
2024-05-02 1723 438000 324 49209000 112.50 113.00 112.00 112.50 0.50 -0.44% 112.00 97 112.50 1 18.81
2024-05-03 1723 477000 394 53619500 113.00 113.50 112.00 112.00 0.50 -0.44% 112.00 15 112.50 5 18.73
2024-05-06 1723 390000 274 43965000 112.00 113.50 112.00 112.50 0.50 0.45% 112.50 2 113.00 13 18.81
2024-05-07 1723 736000 561 82355500 112.50 112.50 111.50 112.00 0.50 -0.44% 112.00 27 112.50 15 18.73
2024-05-08 1723 576000 487 64888500 113.00 113.50 112.00 113.00 1.00 0.89% 113.00 7 113.50 44 18.90
2024-05-09 1723 496894 428 55917072 113.00 113.50 112.00 112.50 0.50 -0.44% 112.00 129 112.50 2 18.81
2024-05-10 1723 544000 410 61271500 112.00 113.50 112.00 113.50 1.00 0.89% 112.50 41 113.50 41 18.98
2024-05-13 1723 411000 342 46472500 113.50 113.50 112.50 113.50 0.00 0% 112.50 111 113.50 18 18.98
2024-05-14 1723 303000 294 34108000 113.50 113.50 112.00 112.50 1.00 -0.88% 112.00 162 112.50 1 18.81
2024-05-15 1723 384281 373 43493721 113.00 113.50 112.50 113.00 0.50 0.44% 112.50 109 113.50 10 18.90
2024-05-16 1723 459000 372 51944000 113.50 114.00 112.50 113.00 0.00 0% 113.00 5 113.50 16 18.90
2024-05-17 1723 1391000 827 156013500 113.50 114.00 111.50 112.00 1.00 -0.88% 111.50 193 112.00 2 18.73
2024-05-20 1723 1883000 1440 212362500 111.50 114.00 111.50 113.50 1.50 1.34% 113.50 59 114.00 113 18.98
2024-05-21 1723 1524000 1183 174151500 113.50 115.50 113.00 115.50 2.00 1.76% 115.00 86 115.50 32 19.31
2024-05-22 1723 1185000 770 136563000 115.50 116.00 114.50 115.50 0.00 0% 115.50 18 116.00 54 19.31
2024-05-23 1723 1391000 982 157521500 115.00 115.00 112.50 113.00 2.50 -2.16% 113.00 24 113.50 16 18.90
2024-05-24 1723 797000 678 89415500 113.00 113.00 112.00 112.00 1.00 -0.88% 112.00 287 112.50 12 18.73
2024-05-27 1723 804000 609 90171000 112.50 113.00 112.00 112.00 0.00 0% 112.00 11 112.50 25 18.73
2024-05-28 1723 340000 282 38347000 113.00 113.50 112.00 113.00 1.00 0.89% 113.00 16 113.50 93 18.90
2024-05-29 1723 201000 181 22641000 113.50 113.50 112.00 112.50 0.50 -0.44% 112.50 65 113.00 13 18.81
2024-05-30 1723 339000 250 38003000 112.00 112.50 111.50 112.00 0.50 -0.44% 112.00 40 112.50 8 18.73
2024-05-31 1723 603550 490 67807713 112.00 113.00 112.00 112.50 0.50 0.45% 112.00 149 112.50 15 18.81
2024-06-03 1723 695000 555 77654500 112.50 112.50 111.50 111.50 1.00 -0.89% 111.50 126 112.00 11 18.65
2024-06-04 1723 401000 297 44590000 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 148 111.50 41 18.56
2024-06-05 1723 645000 517 71154500 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 270 110.50 12 18.39
2024-06-07 1723 499000 393 54179000 109.50 109.50 108.00 109.00 0.50 -0.91% 109.00 55 109.50 28 18.23
2024-06-11 1723 646000 458 70946500 109.00 111.00 108.50 110.00 1.00 0.92% 110.00 26 110.50 9 18.39
2024-06-12 1723 494000 435 54341500 110.50 111.00 109.00 111.00 1.00 0.91% 110.50 5 111.00 26 18.56
2024-06-13 1723 416000 325 45773500 111.00 111.00 109.50 109.50 1.50 -1.35% 109.50 6 110.00 12 18.31
2024-06-14 1723 389000 325 42465500 109.50 110.00 109.00 109.00 0.50 -0.46% 108.50 182 109.00 7 18.23
2024-06-17 1723 412000 329 45192000 109.50 110.50 109.00 109.00 0.00 0% 109.00 122 110.00 28 18.23
2024-06-18 1723 631000 438 68802500 109.50 110.00 108.50 108.50 0.50 -0.46% 108.50 141 109.00 2 18.14
2024-06-19 1723 1640297 1539 178079811 109.00 109.50 108.00 109.00 0.50 0.46% 108.50 22 109.00 5 18.23
2024-06-20 1723 1556000 862 170693500 109.00 110.50 108.50 110.50 1.50 1.38% 110.50 41 111.00 69 18.48
2024-06-21 1723 1395000 640 153541000 110.50 111.00 109.50 110.00 0.50 -0.45% 110.00 186 110.50 18 18.39
2024-06-24 1723 1869000 1402 203779500 110.00 111.00 108.50 109.00 1.00 -0.91% 109.00 38 109.50 57 18.23
2024-06-25 1723 1017000 627 112063500 109.50 111.00 109.00 111.00 2.00 1.83% 110.50 185 111.00 4 18.56
2024-06-27 1723 567000 396 62021000 110.00 110.00 109.00 109.00 1.50 -1.8% 109.00 18 109.50 8 18.23
2024-06-28 1723 607000 410 66160000 109.50 110.00 108.50 108.50 0.50 -0.46% 108.50 128 109.50 7 18.14
2024-07-01 1723 1043032 868 113081075 109.00 109.50 108.00 108.00 0.50 -0.46% 108.00 370 108.50 8 18.06
2024-07-02 1723 630000 452 68194500 108.50 109.00 108.00 108.00 0.00 0% 108.00 137 108.50 1 18.06
2024-07-03 1723 259000 193 28161000 109.00 109.00 108.50 108.50 0.50 0.46% 108.50 82 109.00 30 18.14
2024-07-05 1723 406000 247 44366000 110.00 110.00 108.50 109.50 0.00 0.92% 109.50 3 110.00 105 18.31
2024-07-08 1723 389000 267 42567500 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 177 109.50 13 18.23
2024-07-09 1723 1662926 1482 178624668 109.00 109.50 106.00 107.00 2.00 -1.83% 107.00 8 107.50 36 17.89
2024-07-11 1723 1768852 1893 180584542 103.50 104.00 101.50 101.50 0.00 -5.14% 101.50 76 102.00 114 16.97
2024-07-16 1723 482000 335 49541500 103.50 103.50 102.50 102.50 0.50 0.99% 102.50 29 103.00 11 17.14
2024-07-17 1723 510000 393 52443500 102.50 103.50 102.00 102.50 0.00 0% 102.50 41 103.50 4 17.14
2024-07-22 1723 1155053 1134 115514920 101.00 101.00 99.10 100.50 0.50 -1.95% 100.00 8 100.50 46 16.81
2024-07-26 1723 888234 939 88986861 101.00 101.50 99.50 101.00 0.50 0.5% 100.50 3 101.00 7 16.89
2024-07-30 1723 1117017 869 111961812 102.00 102.00 99.80 100.50 1.50 -0.5% 100.00 89 100.50 5 16.81
2024-07-31 1723 922759 691 92615696 101.00 101.00 100.00 100.50 0.00 0% 100.00 41 100.50 10 18.65
2024-08-02 1723 591000 412 59278500 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 88 100.50 18 18.55
2024-08-06 1723 1005317 1093 96693298 96.60 97.40 94.50 97.00 0.40 -3% 96.70 8 97.00 22 18.00
2024-08-07 1723 906758 772 88866438 98.00 98.70 97.20 98.50 1.50 1.55% 98.40 3 98.50 7 18.27
2024-08-08 1723 625000 474 60912100 98.00 98.20 96.80 97.50 1.00 -1.02% 97.40 3 97.90 6 18.09
2024-08-09 1723 505000 354 50103400 98.80 99.80 98.30 99.00 1.50 1.54% 99.00 2 99.10 4 18.37
2024-08-12 1723 420000 329 41917300 99.90 101.00 99.30 99.40 0.40 0.4% 99.30 14 99.40 3 18.44
2024-08-13 1723 427000 313 42557400 100.50 100.50 99.10 99.80 0.40 0.4% 99.70 1 99.80 1 18.52
2024-08-16 1723 492000 366 49075800 100.50 100.50 99.30 99.30 0.50 -0.5% 99.30 11 99.60 3 18.42
2024-08-19 1723 318000 260 31441600 99.50 99.50 98.60 99.00 0.30 -0.3% 99.00 1 99.10 1 18.37
2024-08-20 1723 663000 492 65298500 99.20 99.20 98.00 98.10 0.90 -0.91% 98.10 14 98.20 7 18.20
2024-08-22 1723 449866 439 44759936 99.00 100.00 98.70 99.80 0.80 1.73% 99.80 6 100.00 4 18.52
2024-08-23 1723 480000 364 47322100 99.80 99.80 97.70 98.60 1.20 -1.2% 98.60 1 98.70 3 18.29
2024-08-29 1723 339000 247 33626900 99.30 99.50 98.80 99.30 0.00 0.71% 99.30 1 99.40 3 18.42
2024-08-30 1723 397000 325 39603800 99.60 100.50 99.40 100.00 0.70 0.7% 99.70 3 100.00 5 18.55
2024-09-02 1723 282000 207 28172000 100.50 100.50 99.70 100.00 0.00 0% 99.70 5 100.00 11 18.55
2024-09-05 1723 1174000 886 112035100 95.80 96.80 94.50 94.60 1.00 -5.4% 94.60 21 94.70 11 17.55
2024-09-09 1723 692000 511 66186900 96.20 96.60 94.80 96.20 0.50 1.69% 96.10 4 96.20 4 17.85
2024-09-20 1723 486754 681 49659981 102.50 102.50 101.00 102.50 0.50 6.55% 102.00 2 102.50 49 19.02
2024-10-08 1723 217000 189 22099500 102.50 102.50 101.00 102.00 0.50 -0.49% 101.50 27 102.50 42 18.92
2024-10-09 1723 207000 155 21059500 101.50 102.50 101.00 101.00 1.00 -0.98% 101.00 43 101.50 6 18.74
2024-10-11 1723 111000 92 11243000 101.00 101.50 101.00 101.00 0.00 0% 101.00 21 101.50 11 18.74
2024-10-17 1723 223000 195 22048300 98.60 99.60 98.50 98.50 0.80 -2.48% 98.50 1 98.80 2 18.27
2024-10-22 1723 365000 319 35722400 98.50 98.60 97.50 97.80 0.70 -0.71% 97.70 1 97.80 3 18.14
2024-10-29 1723 390000 270 37827300 98.10 98.10 96.50 97.00 1.10 -0.82% 96.90 5 97.00 5 18.00
2024-11-01 1723 353000 271 34505200 96.90 98.70 96.50 98.70 1.80 1.75% 98.10 1 98.70 20 18.31
2024-11-07 1723 207000 172 20218100 96.80 98.00 96.80 97.90 0.60 -0.81% 97.90 1 98.00 9 18.06
2024-11-12 1723 560000 430 53822800 97.00 97.00 95.90 96.00 1.30 -1.94% 95.90 18 96.20 4 17.71
2024-11-14 1723 275000 242 26198800 95.70 96.00 95.00 95.00 0.70 -1.04% 95.00 38 95.30 7 17.53
2024-11-15 1723 618375 565 58732139 95.10 96.00 94.00 95.00 0.00 0% 95.00 18 95.10 5 17.53
2024-11-18 1723 161000 132 15445700 95.20 96.30 95.20 96.20 1.20 1.26% 96.00 1 96.20 6 17.75
2024-11-21 1723 107937 145 10383089 96.10 96.40 96.00 96.10 0.00 -0.1% 96.10 1 96.20 1 17.73
2024-11-22 1723 285000 241 27702600 96.80 97.60 96.60 97.50 1.40 1.46% 97.10 1 97.50 5 17.99
2024-11-25 1723 382000 283 37690400 98.00 99.00 98.00 99.00 1.50 1.54% 98.80 6 99.00 15 18.27
2024-11-26 1723 113000 102 11151400 99.00 99.00 98.20 98.90 0.10 -0.1% 98.50 5 98.90 11 18.25
2024-11-27 1723 162000 145 15826200 98.80 98.80 97.00 97.00 1.90 -1.92% 97.00 19 97.20 1 17.90
2024-11-28 1723 176000 145 16984700 97.10 97.10 96.00 97.00 0.00 0% 96.60 1 97.00 2 17.90
2024-12-02 1723 119000 118 11494900 97.80 97.80 96.20 96.20 0.90 -0.82% 96.10 7 96.40 1 17.75
2024-12-04 1723 139049 224 13435138 96.50 97.10 96.10 97.10 1.00 0.94% 96.80 1 97.10 5 17.92
2024-12-05 1723 100026 206 9676347 97.10 97.20 96.30 96.40 0.70 -0.72% 96.40 6 96.50 2 17.79
2024-12-06 1723 75898 135 7335000 96.40 96.90 96.40 96.50 0.10 0.1% 96.50 4 96.60 1 17.80
2024-12-09 1723 92154 233 8878357 96.90 96.90 96.10 96.30 0.20 -0.21% 96.30 1 96.50 5 17.77
2024-12-10 1723 151695 221 14587435 96.20 96.60 95.80 96.20 0.10 -0.1% 95.80 2 96.20 6 17.75