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　123.00
0
0%		125.00
2
1.63%		 　124.50
-0.5
-0.4%		123.50
-1
-0.8%		123.50
0
0%		123.50
0
0%		124.00
0.5
0.4%		 　123.00
-1
-0.81%		124.00
1
0.81%		124.50
0.5
0.4%		124.50
0
0%		124.50
0
0%		 　124.00
-0.5
-0.4%		 　　　　　　　　119.50
-4.5
-3.63%		120.00
0.5
0.42%		123.26
2 月 　118.00
-2
-1.67%		118.00
0
0%		118.00
0
0%		120.00
2
1.69%		118.00
-2
-1.67%		 　117.00
-1
-0.85%		118.00
1
0.85%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		118.00
0
0%		 　118.50
0.5
0.42%		118.50
0
0%		118.50
0
0%		118.50
0
0%		118.00
-0.5
-0.42%		 　117.50
-0.5
-0.42%		117.50
0
0%		117.50
0
0%		118.00
0.5
0.43%		 117.81
3 月　116.50
-1.5
-1.27%		117.00
0.5
0.43%		116.50
-0.5
-0.43%		117.50
1
0.86%		116.50
-1
-0.85%		 　113.50
-3
-2.58%		110.00
-3.5
-3.08%		109.00
-1
-0.91%		104.00
-5
-4.59%		100.50
-3.5
-3.37%		 　99.80
-0.7
-0.7%		97.00
-2.8
-2.81%		94.50
-2.5
-2.58%		86.60
-7.9
-8.36%		90.50
3.9
4.5%		 　90.00
-0.5
-0.55%		91.90
1.9
2.11%		95.40
3.5
3.81%		94.00
-1.4
-1.47%		95.20
1.2
1.28%		 　94.00
-1.2
-1.26%		93.30
-0.7
-0.74%		101.56
4 月93.50
0.2
0.21%		 　　　93.50
0
0%		94.30
0.8
0.86%		96.80
2.5
2.65%		97.10
0.3
0.31%		98.80
1.7
1.75%		 　98.10
-0.7
-0.71%		99.00
0.9
0.92%		99.70
0.7
0.71%		98.70
-1
-1%		100.50
1.8
1.82%		 　99.50
-1
-1%		96.30
-3.2
-3.22%		95.50
-0.8
-0.83%		95.90
0.4
0.42%		96.30
0.4
0.42%		 　98.70
2.4
2.49%		99.00
0.3
0.3%		100.50
1.5
1.52%		105.00
4.5
4.48%		 97.92
5 月　　　101.50
-3.5
-3.33%		101.50
0
0%		100.50
-1
-0.99%		 101.00
0.5
0.5%		 　102.50
1.5
1.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		101.50
1.5
1.5%		 　101.00
-0.5
-0.49%		102.00
1
0.99%		102.00
0
0%		102.00
0
0%		101.50
-0.5
-0.49%		 　101.50
0
0%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		101.50
0
0%		100.00
-1.5
-1.48%		 101.4
6 月101.00
1
1%		101.50
0.5
0.5%		105.00
3.5
3.45%		106.00
1
0.95%		107.50
1.5
1.42%		 　110.50
3
2.79%		110.00
-0.5
-0.45%		110.00
0
0%		108.00
-2
-1.82%		106.00
-2
-1.85%		 　103.50
-2.5
-2.36%		105.00
1.5
1.45%		104.50
-0.5
-0.48%		103.50
-1
-0.96%		102.50
-1
-0.97%		 　105.00
2.5
2.44%		104.00
-1
-0.95%		105.00
1
0.96%		 　　　105.00
0
0%		105.00
0
0%		 105.54
7 月106.00
1
0.95%		107.00
1
0.94%		108.00
1
0.93%		 　107.50
-0.5
-0.46%		107.50
0
0%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		 　　106.00
-1.5
-1.4%		105.00
-1
-0.94%		102.00
-3
-2.86%		101.00
-1
-0.98%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		100.00
0
0%		100.00
0
0%		100.00
0
0%		 　　97.60
-2.4
-2.4%		97.60
0
0%		98.10
0.5
0.51%		98.40
0.3
0.31%		98.50
0.1
0.1%		102.69
8 月 　97.80
-0.7
-0.71%		97.80
0
0%		97.30
-0.5
-0.51%		97.30
0
0%		95.80
-1.5
-1.54%		 　　92.90
-2.9
-3.03%		93.70
0.8
0.86%		93.50
-0.2
-0.21%		93.30
-0.2
-0.21%		 　93.80
0.5
0.54%		95.00
1.2
1.28%		94.60
-0.4
-0.42%		92.20
-2.4
-2.54%		93.50
1.3
1.41%		 　93.10
-0.4
-0.43%		94.00
0.9
0.97%		93.80
-0.2
-0.21%		93.50
-0.3
-0.32%		93.50
0
0%		 92.40
-1.1
-1.18%		94.28
9 月92.60
0.2
0.22%		92.80
0.2
0.22%		92.60
-0.2
-0.22%		92.90
0.3
0.32%		 　94.10
1.2
1.29%		 　93.80
-0.3
-0.32%		93.40
-0.4
-0.43%		 　93.00
-0.4
-0.43%		 92.60
-0.4
-0.43%		92.90
0.3
0.32%		93.70
0.8
0.86%		 　　92.90
-0.8
-0.85%		 90.50
-2.4
-2.58%		90.60
0.1
0.11%		 　　91.80
1.2
1.32%		91.20
-0.6
-0.65%		 92.65
10 月　　　　　93.60
2.4
2.63%		 93.50
-0.1
-0.11%		 　　93.40
-0.1
-0.11%		92.30
-1.1
-1.18%		93.30
1
1.08%		93.30
0
0%		93.00
-0.3
-0.32%		 　　93.00
0
0%		93.50
0.5
0.54%		92.50
-1
-1.07%		93.40
0.9
0.97%		 　93.20
-0.2
-0.21%		92.90
-0.3
-0.32%		92.50
-0.4
-0.43%		92.10
-0.4
-0.43%		91.60
-0.5
-0.54%		 92.95
11 月　91.80
0.2
0.22%		92.20
0.4
0.44%		92.30
0.1
0.11%		92.10
-0.2
-0.22%		92.00
-0.1
-0.11%		 　92.70
0.7
0.76%		94.40
1.7
1.83%		96.90
2.5
2.65%		95.70
-1.2
-1.24%		95.40
-0.3
-0.31%		 　95.80
0.4
0.42%		 97.30
1.5
1.57%		97.40
0.1
0.1%		 　　101.00
3.6
3.7%		100.50
-0.5
-0.5%		100.50
0
0%		102.00
1.5
1.49%		103.00
1
0.98%		 　102.50
-0.5
-0.49%		 97.05
12 月101.50
-1
-0.98%		101.00
-0.5
-0.49%		 101.50
0.5
0.5%		 　101.50
0
0%		 　　100.50
-1
-0.99%		 　　　102.00
1.5
1.49%		 102.00
0
0%		 　105.00
3
2.94%		106.00
1
0.95%		 　108.00
2
1.89%		 　110.00
2
1.85%		110.50
0.5
0.45%		110.50
0
0%		　104.31

說明:最高漲幅:4.5%最低跌幅:-8.36% 最高價:125.00最低價:86.60平均價:102.41,灰色底表示週末,漲110天(136.4)元,跌137天(-162.7)元,平盤42天
5%=1,4%=4,3%=9,2%=18,1%=48,0%=72,-0%=1,-1%=1,-2%=2,-3%=10,-4%=15,-5%=51,-6%=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
2020-01-02 1723 101902 107 12554446 122.50 123.50 122.50 123.00 0.50 0% 123.00 11 123.50 24 19.04
2020-01-03 1723 197821 194 24571530 123.50 125.00 123.00 125.00 2.00 1.63% 124.50 3 125.00 27 19.35
2020-01-06 1723 133497 142 16608868 125.00 125.00 124.00 124.50 0.50 -0.4% 124.50 1 125.00 70 19.27
2020-01-07 1723 154504 152 19138496 124.50 124.50 123.50 123.50 1.00 -0.8% 123.50 39 124.00 7 19.12
2020-01-08 1723 232482 203 28695786 124.00 124.50 122.50 123.50 0.00 0% 123.00 1 123.50 11 19.12
2020-01-09 1723 123587 109 15303079 124.00 124.50 123.50 123.50 0.00 0% 123.50 3 124.00 24 19.12
2020-01-10 1723 119887 127 14803537 124.00 124.00 123.00 124.00 0.50 0.4% 123.50 3 124.00 14 19.20
2020-01-13 1723 176097 146 21761528 124.00 124.00 123.00 123.00 1.00 -0.81% 123.00 52 124.00 26 19.04
2020-01-14 1723 121382 123 15045557 124.00 124.00 123.50 124.00 1.00 0.81% 123.50 28 124.00 36 19.20
2020-01-15 1723 259916 244 32175584 124.00 124.50 123.00 124.50 0.50 0.4% 124.00 5 124.50 36 19.27
2020-01-16 1723 105866 136 13156750 124.50 124.50 123.50 124.50 0.00 0% 124.00 24 124.50 21 19.27
2020-01-17 1723 178956 158 22298013 124.50 125.50 124.00 124.50 0.00 0% 124.00 40 124.50 13 19.27
2020-01-20 1723 158844 178 19668656 124.50 124.50 123.50 124.00 0.50 -0.4% 124.00 12 124.50 22 19.20
2020-01-30 1723 540654 514 65113298 121.50 121.50 119.50 119.50 4.50 -3.63% 119.50 12 120.00 9 18.50
2020-01-31 1723 255932 260 30868772 120.00 121.00 119.50 120.00 0.50 0.42% 120.00 51 120.50 11 18.58
2020-02-03 1723 434515 385 51250785 119.00 119.00 117.00 118.00 2.00 -1.67% 117.50 39 118.00 10 18.27
2020-02-04 1723 313516 272 37007904 117.50 119.00 117.00 118.00 0.00 0% 118.00 1 118.50 12 18.27
2020-02-05 1723 250996 262 29568014 118.00 118.50 117.00 118.00 0.00 0% 117.50 88 118.00 12 18.27
2020-02-06 1723 218197 202 26088640 118.00 121.00 118.00 120.00 2.00 1.69% 119.50 10 120.00 19 18.58
2020-02-07 1723 255980 233 30339622 118.50 119.00 118.00 118.00 2.00 -1.67% 118.00 109 118.50 27 18.27
2020-02-10 1723 335112 317 39154150 118.00 118.00 116.00 117.00 1.00 -0.85% 116.50 57 117.00 7 18.11
2020-02-11 1723 163807 170 19334033 118.00 118.50 117.00 118.00 1.00 0.85% 118.00 21 118.50 17 18.27
2020-02-12 1723 168338 161 19914380 118.00 119.00 117.50 118.50 0.50 0.42% 118.00 92 118.50 10 18.34
2020-02-13 1723 218000 172 25721500 118.50 119.00 117.50 118.00 0.50 -0.42% 118.00 4 118.50 39 18.27
2020-02-14 1723 223782 205 26492558 118.00 119.00 118.00 118.00 0.00 0% 118.00 58 118.50 1 18.27
2020-02-17 1723 115061 161 13600259 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 26 118.50 40 18.34
2020-02-18 1723 176887 175 20967603 118.00 119.00 118.00 118.50 0.00 0% 118.00 106 118.50 15 18.34
2020-02-19 1723 312000 246 36908500 118.50 118.50 118.00 118.50 0.00 0% 118.00 54 118.50 50 18.34
2020-02-20 1723 202204 192 23940776 118.50 119.00 118.00 118.50 0.00 0% 118.00 62 118.50 21 18.34
2020-02-21 1723 284000 260 33625500 119.00 119.00 118.00 118.00 0.50 -0.42% 118.00 30 118.50 11 18.27
2020-02-24 1723 226000 177 26630500 118.00 118.50 117.50 117.50 0.50 -0.42% 117.50 34 118.00 13 18.19
2020-02-25 1723 222991 208 26116438 117.00 117.50 116.50 117.50 0.00 0% 117.00 48 117.50 2 18.19
2020-02-26 1723 250000 184 29414500 117.00 118.50 117.00 117.50 0.00 0% 117.50 22 118.00 15 18.19
2020-02-27 1723 241691 220 28492372 117.50 118.50 117.50 118.00 0.50 0.43% 117.50 78 118.00 27 18.27
2020-03-02 1723 377170 340 44092390 117.00 117.50 116.50 116.50 1.50 -1.27% 116.50 47 117.00 6 18.03
2020-03-03 1723 132000 111 15460500 117.00 117.50 116.50 117.00 0.50 0.43% 117.00 8 117.50 39 18.11
2020-03-04 1723 139356 138 16290152 117.00 117.00 116.50 116.50 0.50 -0.43% 116.50 49 117.00 39 18.03
2020-03-05 1723 133579 122 15647322 117.00 117.50 116.50 117.50 1.00 0.86% 117.00 10 117.50 64 18.19
2020-03-06 1723 205000 122 23980500 117.00 117.50 116.50 116.50 1.00 -0.85% 116.50 42 117.00 12 18.03
2020-03-09 1723 548227 498 62804878 116.00 116.00 113.50 113.50 3.00 -2.58% 113.50 22 114.00 13 17.57
2020-03-10 1723 576569 478 63092159 110.50 111.00 107.50 110.00 3.50 -3.08% 109.50 30 110.00 4 17.03
2020-03-11 1723 346663 309 38136930 110.50 111.00 109.00 109.00 1.00 -0.91% 109.00 11 109.50 7 16.87
2020-03-12 1723 840101 637 87840105 108.00 108.00 103.00 104.00 5.00 -4.59% 103.50 36 104.00 2 16.10
2020-03-13 1723 1358000 991 134505200 100.00 102.00 97.00 100.50 3.50 -3.37% 100.50 3 101.00 1 15.56
2020-03-16 1723 606412 484 60543298 100.00 100.50 99.00 99.80 0.70 -0.7% 99.80 1 99.90 1 15.45
2020-03-17 1723 960219 780 93065436 97.90 98.80 95.50 97.00 2.80 -2.81% 97.00 3 97.30 2 15.02
2020-03-18 1723 1009326 958 96210657 97.00 97.20 94.10 94.50 2.50 -2.58% 94.40 2 94.50 3 14.63
2020-03-19 1723 1108047 880 96979589 87.60 90.00 86.40 86.60 7.90 -8.36% 86.50 1 86.60 2 13.41
2020-03-20 1723 749811 652 68063552 87.30 92.70 87.30 90.50 3.90 4.5% 90.50 2 90.60 2 14.01
2020-03-23 1723 205608 212 18492712 90.40 90.50 89.10 90.00 0.50 -0.55% 90.00 12 90.10 5 16.16
2020-03-24 1723 281449 267 25907720 90.40 93.00 90.40 91.90 1.90 2.11% 91.90 1 92.40 1 16.50
2020-03-25 1723 575485 483 55547892 93.40 98.30 93.40 95.40 3.50 3.81% 95.30 3 95.40 4 17.13
2020-03-26 1723 393186 401 36947470 95.40 95.50 93.00 94.00 1.40 -1.47% 94.00 5 94.20 1 16.88
2020-03-27 1723 411274 352 39368552 95.20 97.40 95.20 95.20 1.20 1.28% 95.20 10 95.30 4 17.09
2020-03-30 1723 338819 314 31572332 94.00 94.20 91.50 94.00 1.20 -1.26% 94.00 1 94.10 4 16.88
2020-03-31 1723 558548 424 52275043 94.10 94.30 93.10 93.30 0.70 -0.74% 93.30 1 93.50 2 16.75
2020-04-01 1723 552400 421 51416896 93.00 94.50 92.70 93.50 0.20 0.21% 93.00 2 93.50 2 16.79
2020-04-06 1723 523506 442 48855009 93.80 93.90 93.00 93.50 0.00 0% 93.10 15 93.50 6 16.79
2020-04-07 1723 640534 519 60587630 95.00 95.30 94.20 94.30 0.80 0.86% 94.30 3 94.90 5 16.93
2020-04-08 1723 602296 552 57629240 94.30 97.50 94.30 96.80 2.50 2.65% 96.80 28 97.00 1 17.38
2020-04-09 1723 591671 520 57570383 97.30 98.00 96.80 97.10 0.30 0.31% 97.10 7 97.30 2 17.43
2020-04-10 1723 437845 375 42818602 97.00 98.90 96.80 98.80 1.70 1.75% 98.70 4 98.90 6 17.74
2020-04-13 1723 346468 325 34042038 98.80 98.80 97.90 98.10 0.70 -0.71% 98.10 14 98.20 10 17.61
2020-04-14 1723 598801 525 58804102 98.00 99.00 97.30 99.00 0.90 0.92% 98.90 6 99.00 5 17.77
2020-04-15 1723 838997 733 83630000 100.00 100.50 99.10 99.70 0.70 0.71% 99.70 6 99.80 4 17.90
2020-04-16 1723 593475 551 58583239 99.70 99.70 98.00 98.70 1.00 -1% 98.70 3 98.80 4 17.72
2020-04-17 1723 784113 677 78386113 99.50 102.00 99.00 100.50 1.80 1.82% 100.50 4 101.00 24 18.04
2020-04-20 1723 350736 327 34944165 100.50 100.50 99.40 99.50 1.00 -1% 99.50 5 99.60 5 17.86
2020-04-21 1723 1001306 863 97042982 98.90 98.90 95.90 96.30 3.20 -3.22% 96.20 19 96.30 1 17.29
2020-04-22 1723 467380 459 44463982 95.80 95.80 94.60 95.50 0.80 -0.83% 95.50 5 95.60 2 17.15
2020-04-23 1723 533613 375 51086811 95.70 96.80 95.40 95.90 0.40 0.42% 95.90 5 96.00 5 17.22
2020-04-24 1723 188654 193 18074338 95.80 96.40 95.20 96.30 0.40 0.42% 96.20 1 96.30 2 17.29
2020-04-27 1723 506311 395 49534889 96.30 98.70 96.20 98.70 2.40 2.49% 98.60 4 98.80 6 17.72
2020-04-28 1723 263758 256 26133216 99.50 99.50 98.60 99.00 0.30 0.3% 99.00 34 99.10 1 17.77
2020-04-29 1723 566847 485 56825647 99.00 101.00 99.00 100.50 1.50 1.52% 100.00 75 100.50 13 18.04
2020-04-30 1723 1009414 768 104305470 101.50 105.00 101.50 105.00 4.50 4.48% 104.00 19 105.00 42 22.48
2020-05-04 1723 421859 368 43048259 103.50 103.50 101.00 101.50 3.50 -3.33% 101.50 56 102.00 7 21.73
2020-05-05 1723 301216 251 30590136 102.50 102.50 101.00 101.50 0.00 0% 101.00 83 101.50 32 21.73
2020-05-06 1723 398000 294 40101500 102.50 102.50 100.00 100.50 1.00 -0.99% 100.50 9 101.00 28 21.52
2020-05-08 1723 342866 274 34682332 101.50 102.00 100.50 101.00 0.00 0.5% 101.00 6 101.50 36 21.63
2020-05-11 1723 422377 370 43397208 102.00 103.50 101.50 102.50 1.50 1.49% 102.50 9 103.00 6 21.95
2020-05-12 1723 160000 131 16309500 102.50 102.50 101.50 102.00 0.50 -0.49% 101.50 78 102.00 2 21.84
2020-05-13 1723 304000 242 30728000 101.50 101.50 100.50 101.50 0.50 -0.49% 101.50 14 102.00 10 21.73
2020-05-14 1723 355000 297 35653000 102.00 102.00 100.00 100.00 1.50 -1.48% 100.00 69 100.50 9 21.41
2020-05-15 1723 617000 436 62151500 100.50 102.00 99.70 101.50 1.50 1.5% 101.00 75 101.50 7 21.73
2020-05-18 1723 163200 148 16530496 101.50 102.00 100.50 101.00 0.50 -0.49% 101.00 20 101.50 16 21.63
2020-05-19 1723 334000 258 34193000 102.00 103.00 102.00 102.00 1.00 0.99% 102.00 15 102.50 21 21.84
2020-05-20 1723 255000 197 26136500 102.00 103.50 101.50 102.00 0.00 0% 102.00 10 102.50 17 21.84
2020-05-21 1723 203000 151 20827500 102.00 103.50 102.00 102.00 0.00 0% 102.00 85 103.00 53 21.84
2020-05-22 1723 260000 196 26519500 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 30 102.00 25 21.73
2020-05-25 1723 240000 181 24249500 101.50 102.00 100.00 101.50 0.00 0% 101.00 47 101.50 5 21.73
2020-05-26 1723 254529 229 25887717 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 16 102.00 14 21.84
2020-05-27 1723 242000 194 24681000 102.50 103.00 101.50 101.50 0.50 -0.49% 101.50 37 102.00 3 21.73
2020-05-28 1723 176000 152 17887000 102.00 102.00 101.00 101.50 0.00 0% 101.50 2 102.00 33 21.73
2020-05-29 1723 471000 298 47252500 102.00 102.00 100.00 100.00 1.50 -1.48% 100.00 89 100.50 16 21.41
2020-06-01 1723 229000 198 23072500 100.50 101.00 100.00 101.00 1.00 1% 100.50 57 101.00 4 21.63
2020-06-02 1723 233814 205 23740528 101.50 102.00 101.00 101.50 0.50 0.5% 101.50 2 102.00 26 21.73
2020-06-03 1723 823000 586 85286500 102.50 105.00 102.00 105.00 3.50 3.45% 104.50 29 105.00 43 22.48
2020-06-04 1723 562000 449 59579500 106.50 107.50 105.00 106.00 1.00 0.95% 105.50 29 106.00 25 22.70
2020-06-05 1723 265000 232 28324500 106.50 107.50 106.00 107.50 1.50 1.42% 107.00 60 107.50 27 23.02
2020-06-08 1723 1140000 801 124454500 108.50 110.50 107.50 110.50 3.00 2.79% 110.00 39 110.50 103 23.66
2020-06-09 1723 807000 637 88462000 110.00 110.50 108.00 110.00 0.50 -0.45% 109.50 18 110.00 25 23.55
2020-06-10 1723 540000 306 59382000 109.50 110.50 109.00 110.00 0.00 0% 110.00 48 110.50 11 23.55
2020-06-11 1723 767000 525 83494000 110.00 110.00 108.00 108.00 2.00 -1.82% 108.00 6 108.50 6 23.13
2020-06-12 1723 730000 535 76490500 105.00 106.00 103.00 106.00 2.00 -1.85% 105.50 46 106.00 11 22.70
2020-06-15 1723 696000 438 72942500 106.00 106.00 103.50 103.50 2.50 -2.36% 103.50 17 104.50 4 22.16
2020-06-16 1723 445000 328 46679000 104.00 105.50 104.00 105.00 1.50 1.45% 104.50 30 105.50 29 22.48
2020-06-17 1723 622741 488 64973305 105.50 105.50 103.50 104.50 0.50 -0.48% 104.00 21 104.50 1 22.38
2020-06-18 1723 879273 637 91090026 105.00 105.00 103.00 103.50 1.00 -0.96% 103.50 2 104.00 11 22.16
2020-06-19 1723 756493 551 78577518 103.50 105.00 102.50 102.50 1.00 -0.97% 102.50 87 103.00 3 21.95
2020-06-22 1723 413523 310 43305672 103.50 105.50 103.00 105.00 2.50 2.44% 104.50 9 105.00 28 22.48
2020-06-23 1723 333888 282 34934240 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 88 104.50 5 22.27
2020-06-24 1723 352049 237 36846645 104.50 105.50 104.00 105.00 1.00 0.96% 104.50 2 105.00 2 22.48
2020-06-29 1723 277141 227 28984305 104.50 105.00 104.00 105.00 0.00 0% 104.50 12 105.00 7 22.48
2020-06-30 1723 240096 197 25261676 106.00 106.00 105.00 105.00 0.00 0% 105.00 32 105.50 22 22.48
2020-07-01 1723 273430 201 28869510 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 45 106.00 9 22.70
2020-07-02 1723 333200 213 35620100 106.00 108.00 106.00 107.00 1.00 0.94% 106.50 83 107.00 129 22.91
2020-07-03 1723 338447 270 36499723 108.50 108.50 107.50 108.00 1.00 0.93% 107.50 32 108.50 39 23.13
2020-07-06 1723 574509 479 62057481 108.00 109.00 107.50 107.50 0.50 -0.46% 107.50 20 108.00 45 23.02
2020-07-07 1723 517562 332 55537971 107.50 108.00 106.50 107.50 0.00 0% 107.00 70 107.50 11 23.02
2020-07-08 1723 465883 296 49999799 107.50 108.00 106.50 108.00 0.50 0.47% 107.50 21 108.00 116 23.13
2020-07-09 1723 335044 260 36163752 108.50 108.50 107.50 107.50 0.50 -0.46% 107.50 10 108.00 106 23.02
2020-07-13 1723 616489 364 65330571 106.00 107.00 105.50 106.00 0.00 -1.4% 105.50 184 106.00 6 22.70
2020-07-14 1723 1087766 632 114678696 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 193 105.50 4 22.48
2020-07-15 1723 1170088 717 118124104 100.00 102.00 100.00 102.00 0.00 -2.86% 101.50 2 102.00 40 21.84
2020-07-16 1723 241750 238 24494868 102.00 102.00 101.00 101.00 1.00 -0.98% 101.00 62 101.50 9 21.63
2020-07-17 1723 344139 300 34623601 101.50 101.50 100.00 100.50 0.50 -0.5% 100.00 341 100.50 7 21.52
2020-07-20 1723 409728 315 40974028 100.50 100.50 99.70 100.00 0.50 -0.5% 100.00 28 100.50 42 21.41
2020-07-21 1723 477011 383 47715901 99.80 100.50 99.80 100.00 0.00 0% 99.90 22 100.00 7 21.41
2020-07-22 1723 399791 350 39941391 100.00 100.00 99.70 100.00 0.00 0% 99.90 5 100.00 49 21.41
2020-07-23 1723 166341 169 16640461 100.00 100.50 99.80 100.00 0.00 0% 100.00 43 100.50 57 21.41
2020-07-27 1723 649269 613 63767631 99.30 99.30 97.50 97.60 1.90 -2.4% 97.60 3 97.70 2 20.90
2020-07-28 1723 422475 370 41266350 97.60 98.80 97.40 97.60 0.00 0% 97.50 42 97.60 2 20.90
2020-07-29 1723 229559 209 22638541 97.60 99.30 97.60 98.10 0.50 0.51% 98.10 3 98.30 5 21.01
2020-07-30 1723 200747 189 19773297 98.50 99.00 98.20 98.40 0.30 0.31% 98.40 3 98.70 1 21.07
2020-07-31 1723 264422 218 26081378 99.00 99.30 98.40 98.50 0.10 0.1% 98.40 7 98.50 1 25.06
2020-08-03 1723 347668 227 34087932 98.50 98.50 97.70 97.80 0.70 -0.71% 97.80 1 97.90 5 24.89
2020-08-04 1723 180598 169 17654458 97.80 98.00 97.50 97.80 0.00 0% 97.70 15 97.80 1 24.89
2020-08-05 1723 412243 374 40130460 98.00 98.00 97.00 97.30 0.50 -0.51% 97.30 5 97.40 2 24.76
2020-08-06 1723 411761 359 40159978 97.50 98.10 97.20 97.30 0.00 0% 97.20 25 97.30 26 24.76
2020-08-07 1723 749993 632 72285316 97.30 97.30 95.80 95.80 1.50 -1.54% 95.80 32 96.30 2 24.38
2020-08-11 1723 591316 518 54922368 93.50 93.50 92.50 92.90 0.60 -3.03% 92.80 4 92.90 3 23.64
2020-08-12 1723 531774 497 49427004 92.90 93.90 92.30 93.70 0.80 0.86% 93.70 7 93.80 9 23.84
2020-08-13 1723 442238 382 41342572 94.00 94.30 93.00 93.50 0.20 -0.21% 93.40 9 93.60 4 23.79
2020-08-14 1723 271338 263 25265572 93.50 93.50 92.70 93.30 0.20 -0.21% 93.30 5 93.40 3 23.74
2020-08-17 1723 480980 413 44905901 93.30 93.80 92.90 93.80 0.50 0.54% 93.70 9 93.90 12 23.87
2020-08-18 1723 576121 493 54690259 94.90 95.40 94.00 95.00 1.20 1.28% 95.00 29 95.10 3 24.17
2020-08-19 1723 430957 374 40861403 95.00 95.30 94.00 94.60 0.40 -0.42% 94.60 4 94.70 8 24.07
2020-08-20 1723 972896 830 90062228 94.50 94.50 92.00 92.20 2.40 -2.54% 92.20 6 92.90 2 23.46
2020-08-21 1723 220204 221 20533076 92.20 93.70 92.20 93.50 1.30 1.41% 93.50 2 93.60 1 23.79
2020-08-24 1723 206143 173 19212442 93.50 94.20 92.60 93.10 0.40 -0.43% 93.10 7 93.20 4 23.69
2020-08-25 1723 335556 288 31573768 93.60 94.70 93.40 94.00 0.90 0.97% 94.00 3 94.20 4 23.92
2020-08-26 1723 206711 201 19410134 94.00 94.20 93.60 93.80 0.20 -0.21% 93.70 6 93.80 1 23.87
2020-08-27 1723 188263 195 17610805 93.80 94.00 93.30 93.50 0.30 -0.32% 93.40 4 93.50 2 23.79
2020-08-28 1723 183378 180 17139767 93.60 93.70 93.10 93.50 0.00 0% 93.50 1 93.60 5 23.79
2020-08-31 1723 566115 489 52499795 94.20 94.20 92.40 92.40 1.10 -1.18% 92.40 15 92.60 1 23.51
2020-09-01 1723 368386 238 34053112 92.40 93.40 92.10 92.60 0.20 0.22% 92.50 5 92.70 2 23.56
2020-09-02 1723 158928 141 14775004 92.70 93.50 92.70 92.80 0.20 0.22% 92.90 1 93.00 85 23.61
2020-09-03 1723 289386 228 26891927 93.00 93.30 92.60 92.60 0.20 -0.22% 92.60 21 92.80 17 23.56
2020-09-04 1723 275075 224 25512587 92.40 93.20 92.40 92.90 0.30 0.32% 92.80 7 92.90 17 23.64
2020-09-07 1723 308929 293 28994989 92.40 94.50 92.40 94.10 1.20 1.29% 94.10 1 94.20 13 23.94
2020-09-10 1723 247851 202 23199394 93.90 93.90 93.40 93.80 0.40 -0.32% 93.80 6 93.90 1 23.87
2020-09-11 1723 219134 188 20478823 93.80 94.00 93.10 93.40 0.40 -0.43% 93.20 2 93.40 1 23.77
2020-09-14 1723 140015 133 13032698 93.40 93.40 93.00 93.00 0.40 -0.43% 93.00 18 93.10 1 23.66
2020-09-16 1723 237120 173 21963871 92.80 93.00 92.50 92.60 0.20 -0.43% 92.60 4 92.70 3 23.56
2020-09-17 1723 188964 149 17559631 92.60 93.20 92.50 92.90 0.30 0.32% 92.80 19 92.90 9 23.64
2020-09-18 1723 461077 379 43272738 92.90 94.80 92.80 93.70 0.80 0.86% 93.60 4 93.70 45 23.84
2020-09-22 1723 169832 139 15782391 93.30 94.10 92.70 92.90 0.40 -0.85% 92.90 7 93.00 1 23.64
2020-09-24 1723 646738 501 58744596 92.00 92.00 90.50 90.50 1.50 -2.58% 90.50 17 90.60 11 23.03
2020-09-25 1723 194611 186 17641628 90.50 90.80 90.50 90.60 0.10 0.11% 90.60 10 90.70 13 23.05
2020-09-29 1723 121921 124 11182732 91.70 91.90 91.50 91.80 0.70 1.32% 91.70 2 91.80 1 23.36
2020-09-30 1723 191537 160 17545904 91.80 92.20 91.20 91.20 0.60 -0.65% 91.20 9 91.80 5 23.21
2020-10-06 1723 307264 261 28698621 92.50 93.70 92.50 93.60 1.60 2.63% 93.50 3 93.60 6 23.82
2020-10-08 1723 191734 168 17933596 93.90 93.90 93.30 93.50 0.50 -0.11% 93.30 10 93.50 2 23.79
2020-10-12 1723 215000 182 20127000 93.60 94.00 93.30 93.40 0.10 -0.11% 93.40 2 93.50 27 23.77
2020-10-13 1723 263545 215 24351999 93.40 93.40 91.90 92.30 1.10 -1.18% 92.20 1 92.30 2 23.49
2020-10-14 1723 129280 135 12022176 92.30 93.30 92.30 93.30 1.00 1.08% 93.20 4 93.30 1 23.74
2020-10-15 1723 158794 157 14803339 93.40 93.70 92.60 93.30 0.00 0% 93.10 1 93.30 25 23.74
2020-10-16 1723 149426 154 13876350 92.90 93.30 92.50 93.00 0.30 -0.32% 93.00 6 93.20 8 23.66
2020-10-20 1723 104586 101 9736270 93.30 93.30 93.00 93.00 0.30 0% 93.00 7 93.20 10 23.66
2020-10-21 1723 218051 195 20352372 93.00 93.70 93.00 93.50 0.50 0.54% 93.00 23 93.50 2 23.79
2020-10-22 1723 221866 195 20570345 93.50 93.50 92.50 92.50 1.00 -1.07% 92.40 7 92.50 7 23.54
2020-10-23 1723 92000 94 8569295 93.00 93.40 92.90 93.40 0.90 0.97% 93.30 4 93.40 5 23.77
2020-10-26 1723 122091 137 11384194 93.40 93.50 93.00 93.20 0.20 -0.21% 93.20 2 93.40 12 23.72
2020-10-27 1723 159104 175 14810890 93.00 93.40 92.90 92.90 0.30 -0.32% 92.90 15 93.10 15 23.64
2020-10-28 1723 134371 133 12459703 93.00 93.10 92.50 92.50 0.40 -0.43% 92.50 14 92.80 2 23.54
2020-10-29 1723 139973 163 12892594 92.50 92.50 91.90 92.10 0.40 -0.43% 92.10 5 92.20 3 23.44
2020-10-30 1723 199350 206 18287074 92.10 92.10 91.50 91.60 0.50 -0.54% 91.60 29 91.70 1 23.31
2020-11-02 1723 77212 82 7085210 91.60 92.00 91.50 91.80 0.20 0.22% 91.80 9 91.90 27 23.36
2020-11-03 1723 100813 129 9314405 91.80 92.80 91.80 92.20 0.40 0.44% 92.10 8 92.50 9 23.46
2020-11-04 1723 122827 134 11339554 92.40 92.50 92.10 92.30 0.10 0.11% 92.20 2 92.40 2 23.49
2020-11-05 1723 117773 137 10874681 92.40 92.60 92.10 92.10 0.20 -0.22% 92.10 6 92.30 5 32.32
2020-11-06 1723 159530 152 14693111 92.10 92.30 92.00 92.00 0.10 -0.11% 91.90 5 92.00 2 32.28
2020-11-09 1723 175580 161 16242790 92.10 93.00 92.10 92.70 0.70 0.76% 92.70 2 92.80 9 32.53
2020-11-10 1723 545162 459 51099605 93.00 94.40 93.00 94.40 1.70 1.83% 94.30 10 94.40 9 33.12
2020-11-11 1723 997470 835 95886476 94.50 97.00 94.50 96.90 2.50 2.65% 96.80 17 96.90 17 34.00
2020-11-12 1723 428072 399 41124313 97.00 97.30 95.50 95.70 1.20 -1.24% 95.50 13 95.70 4 33.58
2020-11-13 1723 273065 266 25964448 95.50 95.50 94.60 95.40 0.30 -0.31% 95.30 6 95.40 27 33.47
2020-11-16 1723 326546 316 31267307 95.40 96.30 95.20 95.80 0.40 0.42% 95.70 6 95.80 5 33.61
2020-11-18 1723 765759 701 74215891 96.00 97.30 95.60 97.30 2.00 1.57% 97.20 8 97.30 7 34.14
2020-11-19 1723 520776 496 50774441 97.40 97.90 96.70 97.40 0.10 0.1% 97.40 5 97.50 1 34.18
2020-11-23 1723 1273956 1000 128249431 99.10 101.50 99.10 101.00 2.30 3.7% 100.50 86 101.00 30 35.44
2020-11-24 1723 784463 464 78788405 101.00 101.50 100.00 100.50 0.50 -0.5% 100.00 208 100.50 13 35.26
2020-11-25 1723 1035847 619 104793714 103.50 103.50 100.00 100.50 0.00 0% 100.50 27 101.00 21 35.26
2020-11-26 1723 552241 439 56256881 101.00 102.50 101.00 102.00 1.50 1.49% 102.00 6 102.50 134 35.79
2020-11-27 1723 684497 366 70304131 102.00 103.00 102.00 103.00 1.00 0.98% 102.50 36 103.00 134 36.14
2020-11-30 1723 967576 654 100471051 105.00 105.50 102.50 102.50 0.50 -0.49% 102.50 6 103.00 9 35.96
2020-12-01 1723 587234 395 59432500 102.50 102.50 100.00 101.50 1.00 -0.98% 101.00 37 101.50 7 35.61
2020-12-02 1723 667422 386 67223271 101.50 101.50 100.00 101.00 0.50 -0.49% 100.50 43 101.00 14 35.44
2020-12-04 1723 564100 364 56992601 100.00 102.00 100.00 101.50 1.50 0.5% 101.00 8 101.50 92 35.61
2020-12-07 1723 487400 282 49391980 102.50 102.50 100.50 101.50 0.00 0% 101.00 4 101.50 34 35.61
2020-12-11 1723 505640 479 50905200 100.50 101.50 100.00 100.50 0.50 -0.99% 100.50 16 101.00 9 35.26
2020-12-16 1723 338770 303 34295344 101.50 102.00 100.50 102.00 1.00 1.49% 101.50 15 102.00 139 35.79
2020-12-18 1723 348611 282 35374958 101.50 102.00 101.00 102.00 0.50 0% 101.50 18 102.00 119 35.79
2020-12-21 1723 1826686 1276 190562084 102.00 105.50 102.00 105.00 3.00 2.94% 105.00 48 105.50 131 36.84
2020-12-22 1723 3182719 2041 342502530 105.00 109.50 104.00 106.00 1.00 0.95% 105.50 11 106.00 9 37.19
2020-12-25 1723 517772 423 55922039 108.00 108.50 107.50 108.00 0.00 1.89% 107.50 3 108.00 37 37.89
2020-12-28 1723 1281382 1088 140129937 107.50 111.00 107.50 110.00 2.00 1.85% 110.00 17 110.50 8 38.60
2020-12-29 1723 852909 678 94413182 110.00 112.00 110.00 110.50 0.50 0.45% 110.00 66 110.50 1 38.77
2020-12-30 1723 572431 532 63220336 110.50 111.00 109.50 110.50 0.00 0% 110.50 1 111.00 53 38.77