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　　　109.50
0
0%		109.00
-0.5
-0.46%		 110.50
1.5
1.38%		112.50
2
1.81%		 　110.50
-2
-1.78%		107.00
-3.5
-3.17%		107.00
0
0%		106.00
-1
-0.93%		104.00
-2
-1.89%		 　102.50
-1.5
-1.44%		103.00
0.5
0.49%		100.00
-3
-2.91%		100.50
0.5
0.5%		100.50
0
0%		 　101.50
1
1%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		101.00
0
0%		 104.7
2 月　102.50
1.5
1.49%		102.00
-0.5
-0.49%		102.00
0
0%		 　　　　　　　　　　　104.50
2.5
2.45%		104.50
0
0%		106.00
1.5
1.44%		 　　105.00
-1
-0.94%		 103.50
-1.5
-1.43%		 103.94
3 月　104.00
0.5
0.48%		105.50
1.5
1.44%		105.50
0
0%		106.00
0.5
0.47%		 　108.00
2
1.89%		108.50
0.5
0.46%		108.50
0
0%		110.00
1.5
1.38%		111.50
1.5
1.36%		 　110.00
-1.5
-1.35%		109.50
-0.5
-0.45%		107.50
-2
-1.83%		108.50
1
0.93%		107.00
-1.5
-1.38%		 　108.00
1
0.93%		106.50
-1.5
-1.39%		106.50
0
0%		107.00
0.5
0.47%		107.00
0
0%		 　107.50
0.5
0.47%		108.00
0.5
0.47%		 107.75
4 月107.50
-0.5
-0.46%		 　　　107.00
-0.5
-0.47%		107.00
0
0%		108.00
1
0.93%		108.00
0
0%		 　115.50
7.5
6.94%		112.00
-3.5
-3.03%		117.00
5
4.46%		118.50
1.5
1.28%		118.00
-0.5
-0.42%		 　120.50
2.5
2.12%		121.00
0.5
0.41%		119.00
-2
-1.65%		117.50
-1.5
-1.26%		116.00
-1.5
-1.28%		 　119.00
3
2.59%		119.00
0
0%		119.00
0
0%		118.50
-0.5
-0.42%		 115.44
5 月　　118.00
-0.5
-0.42%		115.00
-3
-2.54%		116.00
1
0.87%		119.00
3
2.59%		117.50
-1.5
-1.26%		 　118.00
0.5
0.43%		114.00
-4
-3.39%		107.00
-7
-6.14%		104.50
-2.5
-2.34%		105.00
0.5
0.48%		 　102.00
-3
-2.86%		107.00
5
4.9%		107.00
0
0%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　106.50
-1
-0.93%		108.00
1.5
1.41%		108.00
0
0%		106.00
-2
-1.85%		108.50
2.5
2.36%		 107.50
-1
-0.92%		109.62
6 月108.50
1
0.93%		109.00
0.5
0.46%		110.50
1.5
1.38%		111.00
0.5
0.45%		 　111.00
0
0%		109.50
-1.5
-1.35%		109.00
-0.5
-0.46%		109.00
0
0%		108.50
-0.5
-0.46%		 　　110.50
2
1.84%		110.00
-0.5
-0.45%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		 　108.00
-0.5
-0.46%		108.00
0
0%		110.50
2.5
2.31%		111.00
0.5
0.45%		113.00
2
1.8%		 　116.00
3
2.65%		113.00
-3
-2.59%		114.50
1.5
1.33%		 110.73
7 月115.50
1
0.87%		117.00
1.5
1.3%		 　117.00
0
0%		116.00
-1
-0.85%		114.00
-2
-1.72%		115.50
1.5
1.32%		115.50
0
0%		 　116.00
0.5
0.43%		113.50
-2.5
-2.16%		113.50
0
0%		114.50
1
0.88%		114.50
0
0%		 　113.50
-1
-0.87%		112.00
-1.5
-1.32%		113.50
1.5
1.34%		112.50
-1
-0.88%		112.00
-0.5
-0.44%		 　113.00
1
0.89%		112.00
-1
-0.88%		110.50
-1.5
-1.34%		112.00
1.5
1.36%		111.00
-1
-0.89%		 113.94
8 月　112.50
1.5
1.35%		112.50
0
0%		112.50
0
0%		111.50
-1
-0.89%		111.00
-0.5
-0.45%		 　111.00
0
0%		111.50
0.5
0.45%		110.00
-1.5
-1.35%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　109.00
0
0%		109.00
0
0%		108.00
-1
-0.92%		103.00
-5
-4.63%		102.50
-0.5
-0.49%		 　104.50
2
1.95%		107.00
2.5
2.39%		107.00
0
0%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　108.50
1
0.93%		108.50
0
0%		108.65
9 月107.50
-1
-0.92%		107.50
0
0%		108.50
1
0.93%		 　107.00
-1.5
-1.38%		105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		104.50
0.5
0.48%		106.50
2
1.91%		 　108.00
1.5
1.41%		110.00
2
1.85%		113.00
3
2.73%		112.50
-0.5
-0.44%		114.00
1.5
1.33%		 　　　111.00
-3
-2.63%		110.00
-1
-0.9%		110.00
0
0%		 　110.50
0.5
0.45%		111.50
1
0.9%		122.50
11
9.87%		117.00
-5.5
-4.49%		 110
10 月112.50
-4.5
-3.85%		 　111.50
-1
-0.89%		109.50
-2
-1.79%		114.50
5
4.57%		117.00
2.5
2.18%		119.50
2.5
2.14%		 　　118.50
-1
-0.84%		117.00
-1.5
-1.27%		117.50
0.5
0.43%		120.00
2.5
2.13%		 　120.00
0
0%		120.50
0.5
0.42%		120.00
-0.5
-0.41%		121.50
1.5
1.25%		119.00
-2.5
-2.06%		 　126.50
7.5
6.3%		121.50
-5
-3.95%		123.00
1.5
1.23%		119.50
-3.5
-2.85%		123.50
4
3.35%		 119.23
11 月125.50
2
1.62%		121.50
-4
-3.19%		121.00
-0.5
-0.41%		119.00
-2
-1.65%		117.00
-2
-1.68%		 　115.00
-2
-1.71%		117.00
2
1.74%		116.00
-1
-0.85%		116.50
0.5
0.43%		116.50
0
0%		 　116.50
0
0%		116.50
0
0%		115.00
-1.5
-1.29%		115.00
0
0%		114.50
-0.5
-0.43%		 　118.00
3.5
3.06%		115.50
-2.5
-2.12%		116.00
0.5
0.43%		115.50
-0.5
-0.43%		113.50
-2
-1.73%		 　113.00
-0.5
-0.44%		115.00
2
1.77%		 116.5
12 月114.00
-1
-0.87%		113.00
-1
-0.88%		115.00
2
1.77%		 　114.50
-0.5
-0.43%		115.50
1
0.87%		115.50
0
0%		116.00
0.5
0.43%		115.50
-0.5
-0.43%		 　116.00
0.5
0.43%		114.50
-1.5
-1.29%		114.50
0
0%		115.00
0.5
0.44%		115.00
0
0%		 　115.00
0
0%		116.00
1
0.87%		116.50
0.5
0.43%		117.00
0.5
0.43%		117.50
0.5
0.43%		 　117.50
0
0%		118.50
1
0.85%		118.50
0
0%		120.50
2
1.69%		　115.92

說明:最高漲幅:9.87%最低跌幅:-6.14% 最高價:126.50最低價:100.00平均價:111.63,灰色底表示週末,漲130天(222)元,跌121天(-185.5)元,平盤51天
10%=1,7%=2,6%=2,5%=2,4%=1,3%=9,2%=27,1%=48,0%=89,-0%=1,-1%=1,-2%=4,-3%=12,-4%=17,-5%=36,-6%=50,

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
2021-01-04 1723 667552 533 72877765 109.50 110.00 108.50 109.50 1.00 0% 109.00 4 109.50 57 38.42
2021-01-05 1723 374126 367 40754239 109.00 109.50 108.50 109.00 0.50 -0.46% 108.50 32 109.00 11 38.25
2021-01-07 1723 1258459 946 138533586 107.50 111.00 107.50 110.50 4.00 1.38% 110.00 57 110.50 82 38.77
2021-01-08 1723 929850 728 104080087 110.50 113.00 110.50 112.50 2.00 1.81% 112.00 19 112.50 79 39.47
2021-01-11 1723 605268 571 66860560 112.50 113.00 109.50 110.50 2.00 -1.78% 110.00 16 110.50 8 38.77
2021-01-12 1723 951358 859 102197132 110.50 110.50 105.50 107.00 3.50 -3.17% 106.50 23 107.00 22 37.54
2021-01-13 1723 571393 467 61129571 107.00 108.00 106.00 107.00 0.00 0% 106.50 9 107.00 33 37.54
2021-01-14 1723 576865 494 61199622 107.00 107.00 105.00 106.00 1.00 -0.93% 105.50 2 106.50 9 37.19
2021-01-15 1723 1128123 787 117056409 105.00 105.50 103.00 104.00 2.00 -1.89% 104.00 1 104.50 22 36.49
2021-01-18 1723 429717 391 43986055 104.00 104.00 101.00 102.50 1.50 -1.44% 102.50 183 103.00 22 35.96
2021-01-19 1723 300432 294 30997105 102.50 104.00 102.50 103.00 0.50 0.49% 102.50 84 103.00 5 36.14
2021-01-20 1723 889331 710 89571342 103.00 103.00 100.00 100.00 3.00 -2.91% 100.00 135 100.50 2 35.09
2021-01-21 1723 268870 299 27136093 100.00 101.50 100.00 100.50 0.50 0.5% 100.50 31 101.00 27 35.26
2021-01-22 1723 245037 251 24639919 101.00 101.00 100.00 100.50 0.00 0% 100.50 31 101.00 14 35.26
2021-01-25 1723 214605 236 21711948 100.50 102.00 100.00 101.50 1.00 1% 101.50 16 102.00 40 35.61
2021-01-26 1723 260566 254 26298939 102.00 102.50 100.00 101.00 0.50 -0.49% 101.00 3 101.50 16 35.44
2021-01-27 1723 327089 281 32894446 101.50 101.50 100.00 100.50 0.50 -0.5% 100.50 22 101.00 11 35.26
2021-01-28 1723 469585 378 47100284 100.00 101.00 100.00 101.00 0.50 0.5% 100.50 9 101.00 30 35.44
2021-01-29 1723 389411 340 39274287 101.00 101.00 100.50 101.00 0.00 0% 100.50 42 101.00 3 35.44
2021-02-02 1723 255924 271 26165225 102.00 103.00 102.00 102.50 0.50 1.49% 102.00 10 102.50 22 35.96
2021-02-03 1723 206125 194 20989427 103.00 103.50 101.50 102.00 0.50 -0.49% 101.50 15 102.00 8 35.79
2021-02-04 1723 82864 111 8433949 101.50 102.00 101.50 102.00 0.00 0% 101.50 33 102.00 36 35.79
2021-02-17 1723 559645 491 57918221 103.00 104.50 102.00 104.50 2.50 2.45% 104.00 18 104.50 9 36.67
2021-02-18 1723 325166 322 34109433 105.00 106.00 104.50 104.50 0.00 0% 104.50 3 105.00 8 36.67
2021-02-19 1723 454933 382 47653767 104.50 106.50 102.50 106.00 1.50 1.44% 105.50 14 106.00 57 37.19
2021-02-23 1723 523871 358 55072420 105.00 105.50 104.50 105.00 0.50 -0.94% 105.00 6 105.50 63 36.84
2021-02-25 1723 641220 539 66090039 104.50 104.50 102.00 103.50 0.00 -1.43% 103.00 19 103.50 15 33.50
2021-03-02 1723 279344 290 29032635 104.00 104.50 103.50 104.00 0.50 0.48% 103.50 18 104.00 29 33.66
2021-03-03 1723 642627 465 67212230 104.00 106.50 103.00 105.50 1.50 1.44% 105.50 5 106.00 33 34.14
2021-03-04 1723 298635 309 31362875 105.50 106.00 104.50 105.50 0.00 0% 105.00 2 105.50 32 34.14
2021-03-05 1723 476570 396 50189819 104.50 106.00 104.00 106.00 0.50 0.47% 105.50 24 106.00 88 34.30
2021-03-08 1723 873489 718 93920624 106.00 109.00 106.00 108.00 2.00 1.89% 107.50 13 108.00 140 34.95
2021-03-09 1723 814919 588 88383759 108.50 109.00 108.00 108.50 0.50 0.46% 108.50 27 109.00 197 35.11
2021-03-10 1723 426687 355 46135944 109.00 109.00 107.50 108.50 0.00 0% 108.00 5 108.50 63 35.11
2021-03-11 1723 1428637 1077 157914734 108.50 112.00 108.50 110.00 1.50 1.38% 110.00 2 110.50 81 35.60
2021-03-12 1723 1034900 876 114350761 110.00 112.00 108.50 111.50 1.50 1.36% 111.00 32 111.50 40 36.08
2021-03-15 1723 371298 372 40935218 111.50 112.00 109.50 110.00 1.50 -1.35% 109.50 27 110.00 6 35.60
2021-03-16 1723 573793 455 62607954 110.00 110.00 107.50 109.50 0.50 -0.45% 109.50 2 110.00 79 35.44
2021-03-17 1723 477514 457 51498804 108.00 109.00 107.00 107.50 2.00 -1.83% 107.00 98 107.50 3 34.79
2021-03-18 1723 203414 207 21991430 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 2 108.50 32 35.11
2021-03-19 1723 330991 305 35329184 107.00 107.50 106.00 107.00 1.50 -1.38% 106.50 14 107.00 13 34.63
2021-03-22 1723 329364 272 35329120 107.00 108.00 106.00 108.00 1.00 0.93% 107.50 5 108.00 9 34.95
2021-03-23 1723 348614 284 37231588 107.50 107.50 106.00 106.50 1.50 -1.39% 106.50 2 107.00 8 34.47
2021-03-24 1723 154441 156 16435578 106.00 107.00 106.00 106.50 0.00 0% 106.50 1 107.00 6 34.47
2021-03-25 1723 168519 176 17960973 106.00 107.00 106.00 107.00 0.50 0.47% 106.50 17 107.00 7 34.63
2021-03-26 1723 217315 238 23296853 107.00 108.00 106.50 107.00 0.00 0% 107.00 42 107.50 30 34.63
2021-03-29 1723 206142 228 22117302 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 53 107.50 24 34.79
2021-03-30 1723 383773 358 41227573 107.50 108.00 106.50 108.00 0.50 0.47% 107.50 18 108.00 4 34.95
2021-04-01 1723 220959 209 23720250 108.00 108.00 107.00 107.50 0.00 -0.46% 107.00 62 107.50 1 34.79
2021-04-06 1723 257698 311 27552854 107.50 107.50 106.50 107.00 0.50 -0.47% 106.50 37 107.00 2 34.63
2021-04-07 1723 261736 230 28030638 107.00 107.50 106.50 107.00 0.00 0% 107.00 7 107.50 116 34.63
2021-04-08 1723 425433 308 45666314 107.00 108.00 106.50 108.00 1.00 0.93% 107.50 21 108.00 117 34.95
2021-04-09 1723 322519 275 34692089 108.00 108.50 107.00 108.00 0.00 0% 107.00 70 108.00 38 34.95
2021-04-12 1723 2951657 2322 332289122 109.00 115.50 109.00 115.50 7.50 6.94% 115.00 19 115.50 18 37.38
2021-04-13 1723 2700944 2042 312425271 118.00 120.00 111.50 112.00 3.50 -3.03% 111.50 83 112.00 4 36.25
2021-04-14 1723 1964877 1396 225723871 112.00 117.00 112.00 117.00 5.00 4.46% 116.50 21 117.00 102 37.86
2021-04-15 1723 1422668 1037 167419741 118.00 118.50 116.00 118.50 1.50 1.28% 118.50 6 119.00 118 38.35
2021-04-16 1723 1085848 817 127980685 118.50 119.50 116.00 118.00 0.50 -0.42% 118.00 2 118.50 54 38.19
2021-04-19 1723 1967184 1308 236644434 118.50 121.50 118.00 120.50 2.50 2.12% 120.50 3 121.00 115 39.00
2021-04-20 1723 1346407 1193 162027075 120.50 121.50 118.00 121.00 0.50 0.41% 120.50 10 121.00 8 39.16
2021-04-21 1723 618034 571 73411833 121.00 121.00 118.00 119.00 2.00 -1.65% 118.50 9 119.00 1 38.51
2021-04-22 1723 1273869 1002 150152201 119.00 120.50 115.00 117.50 1.50 -1.26% 117.00 2 117.50 8 38.03
2021-04-23 1723 1003635 904 116107886 117.50 118.00 115.00 116.00 1.50 -1.28% 116.00 5 116.50 23 37.54
2021-04-26 1723 845687 691 100782685 117.50 121.00 117.50 119.00 3.00 2.59% 118.50 11 119.00 8 38.51
2021-04-27 1723 502781 366 59604051 119.00 119.50 117.50 119.00 0.00 0% 118.50 7 119.00 9 38.51
2021-04-28 1723 364204 302 43078881 119.00 119.00 117.50 119.00 0.00 0% 118.50 4 119.00 83 38.51
2021-04-29 1723 454136 375 54008859 118.50 120.00 118.00 118.50 0.50 -0.42% 118.50 13 119.00 21 38.35
2021-05-03 1723 794975 585 94535049 118.50 120.00 118.00 118.00 0.50 -0.42% 117.50 43 118.00 7 38.19
2021-05-04 1723 1018229 773 117222667 118.00 119.00 112.00 115.00 3.00 -2.54% 115.00 7 115.50 18 37.22
2021-05-05 1723 449501 351 52295197 115.00 117.50 114.00 116.00 1.00 0.87% 116.00 21 116.50 7 37.54
2021-05-06 1723 973304 876 115605681 117.50 120.00 117.50 119.00 3.00 2.59% 119.00 13 119.50 88 38.51
2021-05-07 1723 984632 725 116988364 120.50 122.00 116.00 117.50 1.50 -1.26% 117.50 4 118.00 19 38.03
2021-05-10 1723 336576 292 39628671 117.50 118.50 117.00 118.00 0.50 0.43% 117.50 53 118.00 13 35.54
2021-05-11 1723 786920 856 90675072 118.00 118.00 113.00 114.00 4.00 -3.39% 113.50 9 114.00 1 34.34
2021-05-12 1723 1796479 1715 194475229 114.00 114.50 103.00 107.00 7.00 -6.14% 107.00 11 107.50 4 32.23
2021-05-13 1723 861336 701 90899241 104.50 108.00 102.00 104.50 2.50 -2.34% 104.50 15 105.00 4 31.48
2021-05-14 1723 742274 570 78405631 108.00 108.00 104.00 105.00 0.50 0.48% 105.00 21 105.50 4 31.63
2021-05-17 1723 847684 604 86811450 100.50 104.50 100.50 102.00 3.00 -2.86% 102.00 6 102.50 10 30.72
2021-05-18 1723 484931 352 51473304 103.00 107.50 103.00 107.00 5.00 4.9% 107.00 5 107.50 17 32.23
2021-05-19 1723 263394 205 28057167 105.50 108.00 105.00 107.00 0.00 0% 106.50 22 107.50 11 32.23
2021-05-20 1723 295967 225 31653842 107.00 108.00 105.50 106.50 0.50 -0.47% 106.50 4 107.00 4 32.08
2021-05-21 1723 188279 163 20242028 107.50 109.50 106.00 107.50 1.00 0.94% 107.00 21 107.50 2 32.38
2021-05-24 1723 137662 120 14699188 107.50 107.50 106.00 106.50 1.00 -0.93% 106.50 3 107.00 2 32.08
2021-05-25 1723 259678 245 28101491 107.50 109.00 107.00 108.00 1.50 1.41% 108.00 64 108.50 5 32.53
2021-05-26 1723 142491 135 15391270 108.00 109.00 107.00 108.00 0.00 0% 107.50 20 108.50 7 32.53
2021-05-27 1723 239329 204 25582771 108.00 109.00 106.00 106.00 2.00 -1.85% 106.00 2 107.00 1 31.93
2021-05-28 1723 310953 229 33542124 107.50 109.00 106.50 108.50 2.50 2.36% 108.00 3 109.00 26 32.68
2021-05-31 1723 200101 183 21652759 108.00 109.00 107.50 107.50 1.00 -0.92% 107.50 26 108.00 4 32.38
2021-06-01 1723 140102 107 15140246 107.50 108.50 107.50 108.50 1.00 0.93% 108.00 117 108.50 20 32.68
2021-06-02 1723 281524 277 30720842 109.50 110.00 108.00 109.00 0.50 0.46% 109.00 7 109.50 14 32.83
2021-06-03 1723 377559 303 41648520 110.00 111.50 109.50 110.50 1.50 1.38% 110.00 18 110.50 3 33.28
2021-06-04 1723 332934 305 37185099 111.50 113.00 111.00 111.00 0.50 0.45% 111.00 8 111.50 13 33.43
2021-06-07 1723 229575 192 25293727 112.00 112.00 109.00 111.00 0.00 0% 110.50 4 111.00 14 33.43
2021-06-08 1723 152852 154 16795298 111.00 111.00 109.00 109.50 1.50 -1.35% 109.00 51 109.50 2 32.98
2021-06-09 1723 122817 112 13406554 109.00 110.50 109.00 109.00 0.50 -0.46% 109.00 4 109.50 17 32.83
2021-06-10 1723 113877 117 12421457 109.00 110.50 108.50 109.00 0.00 0% 109.00 6 109.50 19 32.83
2021-06-11 1723 107384 122 11712764 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 25 109.50 7 32.68
2021-06-15 1723 306563 259 33615949 109.00 110.50 108.00 110.50 2.00 1.84% 110.50 5 111.00 19 33.28
2021-06-16 1723 290258 267 32107262 110.50 111.50 109.50 110.00 0.50 -0.45% 110.00 9 110.50 3 33.13
2021-06-17 1723 148856 146 16252160 110.00 110.00 108.50 109.00 1.00 -0.91% 109.00 13 109.50 2 32.83
2021-06-18 1723 236023 229 25683691 109.50 109.50 108.50 108.50 0.50 -0.46% 108.50 2 109.00 25 32.68
2021-06-21 1723 199166 221 21470454 108.00 108.50 107.00 108.00 0.50 -0.46% 108.00 8 108.50 19 32.53
2021-06-22 1723 121833 146 13213324 109.00 109.00 108.00 108.00 0.00 0% 108.00 52 108.50 9 32.53
2021-06-23 1723 286437 283 31401336 109.00 111.00 108.50 110.50 2.50 2.31% 110.00 6 110.50 9 33.28
2021-06-24 1723 257769 205 28618608 111.00 111.50 110.50 111.00 0.50 0.45% 110.50 42 111.00 1 33.43
2021-06-25 1723 696859 595 78950650 112.00 115.00 111.00 113.00 2.00 1.8% 113.00 32 114.00 22 34.04
2021-06-28 1723 545031 454 62665528 114.00 116.00 113.50 116.00 3.00 2.65% 115.50 16 116.00 90 34.94
2021-06-29 1723 550995 532 62945014 116.00 116.50 113.00 113.00 3.00 -2.59% 113.00 44 113.50 8 34.04
2021-06-30 1723 369858 330 42424382 114.00 116.00 114.00 114.50 1.50 1.33% 114.50 23 115.00 27 34.49
2021-07-01 1723 676524 568 78818338 116.00 118.00 115.00 115.50 1.00 0.87% 115.50 10 116.00 17 34.79
2021-07-02 1723 476434 404 55751959 116.50 118.00 116.00 117.00 1.50 1.3% 116.50 29 117.00 3 35.24
2021-07-05 1723 408881 412 47819881 117.00 118.00 116.00 117.00 0.00 0% 117.00 1 117.50 21 35.24
2021-07-06 1723 235605 259 27337987 117.50 117.50 115.50 116.00 1.00 -0.85% 115.50 18 116.00 5 34.94
2021-07-07 1723 329985 314 37753977 116.00 116.00 113.50 114.00 2.00 -1.72% 114.00 5 114.50 15 34.34
2021-07-08 1723 441892 300 50948202 114.00 116.50 114.00 115.50 1.50 1.32% 115.00 19 116.00 15 34.79
2021-07-09 1723 241683 202 27773524 115.50 115.50 114.00 115.50 0.00 0% 115.00 9 115.50 5 34.79
2021-07-12 1723 289187 259 33521284 117.00 117.00 115.50 116.00 0.50 0.43% 115.50 17 116.00 2 34.94
2021-07-13 1723 438814 392 50255500 116.50 116.50 113.00 113.50 2.50 -2.16% 113.50 4 114.00 4 34.19
2021-07-14 1723 177772 179 20210578 113.50 114.50 113.00 113.50 0.00 0% 113.50 9 114.00 11 34.19
2021-07-15 1723 190415 152 21727951 114.00 115.00 113.50 114.50 1.00 0.88% 114.50 9 115.00 34 34.49
2021-07-16 1723 137666 147 15752514 114.50 115.00 114.00 114.50 0.00 0% 114.00 42 115.00 59 34.49
2021-07-19 1723 253857 227 28801809 114.50 114.50 113.00 113.50 1.00 -0.87% 113.50 10 114.00 26 34.19
2021-07-20 1723 400107 321 44727012 112.50 113.00 110.00 112.00 1.50 -1.32% 112.00 9 112.50 6 33.73
2021-07-21 1723 299306 318 33819893 112.00 114.50 112.00 113.50 1.50 1.34% 113.00 2 114.00 16 34.19
2021-07-22 1723 284000 198 31967000 113.50 114.00 112.00 112.50 1.00 -0.88% 112.00 26 112.50 1 33.89
2021-07-23 1723 212247 206 23857791 113.00 113.00 112.00 112.00 0.50 -0.44% 111.50 21 112.50 3 33.73
2021-07-26 1723 205954 206 23164863 112.00 113.00 112.00 113.00 1.00 0.89% 112.50 10 113.00 17 34.04
2021-07-27 1723 152223 139 17205891 113.00 114.00 112.00 112.00 1.00 -0.88% 112.00 72 112.50 5 33.73
2021-07-28 1723 384822 332 42565595 112.00 112.50 110.00 110.50 1.50 -1.34% 110.00 23 110.50 5 33.28
2021-07-29 1723 72954 91 8130962 111.50 112.00 111.00 112.00 1.50 1.36% 111.50 10 112.00 26 33.73
2021-07-30 1723 140816 200 15706759 111.50 112.50 111.00 111.00 1.00 -0.89% 110.50 20 111.00 2 33.43
2021-08-02 1723 113227 158 12679347 113.00 113.00 111.00 112.50 1.50 1.35% 112.00 1 112.50 8 33.89
2021-08-03 1723 64495 74 7224806 112.50 112.50 111.50 112.50 0.00 0% 112.00 3 112.50 25 33.89
2021-08-04 1723 146500 133 16414309 113.00 113.00 111.50 112.50 0.00 0% 112.00 2 112.50 22 29.15
2021-08-05 1723 113385 166 12660351 112.50 112.50 111.00 111.50 1.00 -0.89% 111.00 19 111.50 4 28.89
2021-08-06 1723 178463 182 19891575 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 12 111.50 2 28.76
2021-08-09 1723 124914 143 13872199 111.00 111.50 110.50 111.00 0.00 0% 110.50 37 111.00 2 28.76
2021-08-10 1723 433390 334 48636003 111.50 113.50 111.50 111.50 0.50 0.45% 111.50 3 112.00 17 28.89
2021-08-11 1723 355393 364 39307495 112.00 112.00 109.00 110.00 1.50 -1.35% 110.00 7 110.50 1 28.50
2021-08-12 1723 394763 356 43221222 111.00 111.50 108.50 109.50 0.50 -0.45% 109.50 2 110.00 29 28.37
2021-08-13 1723 453771 261 49795513 110.00 110.50 108.50 109.00 0.50 -0.46% 108.50 32 109.00 6 28.24
2021-08-16 1723 350839 314 38032662 108.00 109.50 107.50 109.00 0.00 0% 108.50 3 109.00 46 28.24
2021-08-17 1723 327205 304 35871677 109.50 111.00 108.50 109.00 0.00 0% 109.00 7 109.50 8 28.24
2021-08-18 1723 414969 385 44640981 108.50 109.00 106.00 108.00 1.00 -0.92% 107.50 24 108.00 8 27.98
2021-08-19 1723 429929 475 44772233 106.00 106.00 103.00 103.00 0.00 -4.63% 103.00 80 103.50 6 26.68
2021-08-20 1723 229199 281 23470765 103.00 103.50 101.50 102.50 0.50 -0.49% 102.00 38 102.50 32 26.55
2021-08-23 1723 227444 241 23611449 104.00 104.50 103.00 104.50 2.00 1.95% 104.00 10 104.50 1 27.07
2021-08-24 1723 216203 230 22919388 106.00 107.00 105.00 107.00 2.50 2.39% 106.00 29 107.00 28 27.72
2021-08-25 1723 106650 120 11379011 107.50 107.50 106.00 107.00 0.00 0% 106.50 62 107.00 1 27.72
2021-08-26 1723 221222 241 23542899 107.00 107.50 105.50 106.50 0.50 -0.47% 106.50 11 107.00 5 27.59
2021-08-27 1723 126373 126 13538893 105.50 108.00 105.50 107.50 1.00 0.94% 107.50 3 108.00 35 27.85
2021-08-30 1723 105521 121 11391101 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 3 108.50 36 28.11
2021-08-31 1723 175939 161 19025546 108.50 109.00 107.50 108.50 0.00 0% 108.50 3 109.00 12 28.11
2021-09-01 1723 155876 168 16752439 107.00 108.00 107.00 107.50 1.00 -0.92% 107.50 32 108.00 5 27.85
2021-09-02 1723 108424 119 11663726 107.50 108.00 107.00 107.50 0.00 0% 107.00 69 107.50 3 27.85
2021-09-03 1723 194817 176 21102130 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 17 108.50 5 28.11
2021-09-06 1723 236149 230 25348181 108.50 108.50 106.50 107.00 1.50 -1.38% 106.50 29 107.50 8 27.72
2021-09-07 1723 205073 215 21653873 106.50 106.50 105.00 105.50 1.50 -1.4% 105.00 83 106.00 8 27.33
2021-09-08 1723 269022 253 28202461 105.50 106.00 104.00 104.00 1.50 -1.42% 103.50 11 104.00 19 26.94
2021-09-09 1723 174586 170 18238527 104.00 105.00 104.00 104.50 0.50 0.48% 104.50 12 105.00 4 27.07
2021-09-10 1723 251190 245 26754094 105.50 107.50 105.50 106.50 2.00 1.91% 106.00 5 106.50 13 27.59
2021-09-13 1723 274939 292 29529912 107.00 108.50 106.00 108.00 1.50 1.41% 108.00 2 108.50 7 27.98
2021-09-14 1723 513235 504 56270950 108.50 111.00 108.00 110.00 2.00 1.85% 110.00 21 110.50 8 28.50
2021-09-15 1723 1283802 1072 145104252 110.00 115.00 110.00 113.00 3.00 2.73% 113.00 4 113.50 5 29.27
2021-09-16 1723 723850 973 81863192 114.50 114.50 111.50 112.50 0.50 -0.44% 112.50 2 113.00 11 29.15
2021-09-17 1723 447000 340 50299000 113.50 114.00 111.00 114.00 1.50 1.33% 113.50 5 114.00 28 29.53
2021-09-22 1723 459246 1305 50831908 112.00 112.00 109.50 111.00 3.00 -2.63% 110.50 2 111.00 16 28.76
2021-09-23 1723 193705 191 21405462 112.00 112.50 110.00 110.00 1.00 -0.9% 110.00 33 110.50 11 28.50
2021-09-24 1723 291475 223 32347222 110.50 112.00 110.00 110.00 0.00 0% 110.00 30 111.00 2 28.50
2021-09-27 1723 185542 180 20504565 110.50 111.00 110.00 110.50 0.50 0.45% 110.00 13 111.00 21 28.63
2021-09-28 1723 206950 192 22963015 110.50 111.50 110.00 111.50 1.00 0.9% 111.00 2 111.50 49 28.89
2021-09-29 1723 6599788 3703 800188695 117.00 122.50 116.50 122.50 11.00 9.87% 122.50 4650 0.00 0 31.74
2021-09-30 1723 10334137 7035 1245258582 124.00 125.50 117.00 117.00 5.50 -4.49% 117.00 78 117.50 27 30.31
2021-10-01 1723 4029085 2983 460513803 117.00 119.00 110.50 112.50 4.50 -3.85% 112.50 33 113.00 23 29.15
2021-10-04 1723 1418546 1315 158661302 114.00 115.00 110.00 111.50 1.00 -0.89% 111.50 94 112.00 38 28.89
2021-10-05 1723 1681389 1198 186475461 110.50 113.00 109.50 109.50 2.00 -1.79% 109.50 47 110.00 7 28.37
2021-10-06 1723 2464272 1945 281375234 111.00 116.50 111.00 114.50 5.00 4.57% 114.00 24 114.50 9 29.66
2021-10-07 1723 2029496 1835 235336989 114.50 117.50 113.50 117.00 2.50 2.18% 116.50 37 117.50 69 30.31
2021-10-08 1723 2274751 1757 270983249 118.00 120.50 117.00 119.50 2.50 2.14% 119.50 33 120.00 210 30.96
2021-10-12 1723 3503402 3163 423485469 121.50 124.50 118.00 118.50 1.00 -0.84% 118.50 32 119.00 5 30.70
2021-10-13 1723 1319799 974 155151936 117.50 119.50 116.00 117.00 1.50 -1.27% 117.00 10 117.50 33 30.31
2021-10-14 1723 1095215 885 128089106 118.00 119.50 115.00 117.50 0.50 0.43% 117.50 14 118.00 42 30.44
2021-10-15 1723 2214843 1695 266121820 119.50 122.00 118.50 120.00 2.50 2.13% 120.00 16 120.50 30 31.09
2021-10-18 1723 946960 1155 113149820 121.00 121.00 118.00 120.00 0.00 0% 119.50 11 120.00 18 31.09
2021-10-19 1723 2323383 2135 282796135 120.50 124.00 118.00 120.50 0.50 0.42% 120.50 10 121.00 11 31.22
2021-10-20 1723 1408688 1502 169576314 121.50 122.00 119.00 120.00 0.50 -0.41% 119.50 15 120.00 14 31.09
2021-10-21 1723 3482016 2261 427527330 121.50 124.50 121.00 121.50 1.50 1.25% 121.00 130 121.50 1 31.48
2021-10-22 1723 1144932 1148 136616864 122.00 122.00 118.00 119.00 2.50 -2.06% 119.00 9 119.50 11 30.83
2021-10-25 1723 13639420 8443 1736916141 119.00 130.50 119.00 126.50 7.50 6.3% 126.50 4 127.00 52 32.77
2021-10-26 1723 11318912 7236 1421069265 128.00 130.00 121.50 121.50 5.00 -3.95% 121.50 49 122.00 22 31.48
2021-10-27 1723 2009720 1501 247701436 122.50 124.00 122.00 123.00 1.50 1.23% 123.00 71 123.50 73 31.87
2021-10-28 1723 2697995 1854 324550282 122.50 123.00 119.00 119.50 3.50 -2.85% 119.00 289 119.50 100 30.96
2021-10-29 1723 6468624 4430 805570728 121.50 127.50 121.00 123.50 4.00 3.35% 123.00 39 123.50 7 31.99
2021-11-01 1723 3967258 3301 495942513 127.50 127.50 122.50 125.50 2.00 1.62% 125.00 78 125.50 5 27.40
2021-11-02 1723 3953954 3180 486780391 126.00 127.00 120.00 121.50 4.00 -3.19% 121.00 53 121.50 23 26.53
2021-11-03 1723 1771447 1504 214429134 122.50 123.50 120.00 121.00 0.50 -0.41% 120.50 57 121.00 32 26.42
2021-11-04 1723 1757765 1452 210154960 121.50 122.00 118.50 119.00 2.00 -1.65% 118.50 53 119.50 15 25.98
2021-11-05 1723 1842812 1508 216307175 119.00 119.50 116.50 117.00 2.00 -1.68% 117.00 41 117.50 26 25.55
2021-11-08 1723 2046983 1772 236107148 116.00 117.50 114.00 115.00 2.00 -1.71% 115.00 11 115.50 26 25.11
2021-11-09 1723 1174500 868 136994745 115.00 118.00 115.00 117.00 2.00 1.74% 117.00 26 117.50 65 25.55
2021-11-10 1723 673065 516 78383691 116.00 117.00 116.00 116.00 1.00 -0.85% 116.00 105 116.50 14 25.33
2021-11-11 1723 1333238 976 155826266 115.00 118.50 114.50 116.50 0.50 0.43% 116.50 3 117.00 8 25.44
2021-11-12 1723 633191 558 73758475 117.50 117.50 115.50 116.50 0.00 0% 116.00 82 116.50 4 25.44
2021-11-15 1723 808174 604 94318088 117.00 118.00 116.00 116.50 0.00 0% 116.50 38 117.00 27 25.44
2021-11-16 1723 1128982 863 132794337 117.50 119.50 116.50 116.50 0.00 0% 116.50 54 117.00 16 25.44
2021-11-17 1723 1520842 1233 175376142 117.00 117.00 114.50 115.00 1.50 -1.29% 115.00 101 115.50 6 25.11
2021-11-18 1723 1138015 777 131932661 115.50 117.50 114.50 115.00 0.00 0% 115.00 150 115.50 2 25.11
2021-11-19 1723 823649 648 94634012 115.50 116.00 114.00 114.50 0.50 -0.43% 114.50 10 115.00 24 25.00
2021-11-22 1723 2237515 1710 264739443 118.50 120.00 116.50 118.00 3.50 3.06% 118.00 16 118.50 40 25.76
2021-11-23 1723 938972 887 108962118 118.00 118.00 115.00 115.50 2.50 -2.12% 115.50 9 116.00 13 25.22
2021-11-24 1723 713865 571 82280993 116.00 116.50 114.50 116.00 0.50 0.43% 115.50 27 116.00 9 25.33
2021-11-25 1723 315041 288 36533496 116.50 117.00 115.50 115.50 0.50 -0.43% 115.50 56 116.00 20 25.22
2021-11-26 1723 926745 781 105740721 115.50 116.00 113.50 113.50 2.00 -1.73% 113.50 72 114.00 11 24.78
2021-11-29 1723 746582 641 83890753 111.50 114.00 111.00 113.00 0.50 -0.44% 113.00 26 113.50 23 24.67
2021-11-30 1723 576995 477 66369718 114.00 116.00 114.00 115.00 2.00 1.77% 115.00 6 115.50 15 25.11
2021-12-01 1723 452619 415 51498228 115.00 115.00 113.00 114.00 1.00 -0.87% 114.00 5 114.50 26 24.89
2021-12-02 1723 648554 592 73400619 114.00 114.50 112.50 113.00 1.00 -0.88% 113.00 10 113.50 61 24.67
2021-12-03 1723 407014 347 46555470 113.00 115.00 113.00 115.00 2.00 1.77% 114.50 65 115.00 33 25.11
2021-12-06 1723 192570 220 22061665 115.00 115.00 114.00 114.50 0.50 -0.43% 114.50 1 115.00 41 25.00
2021-12-07 1723 432164 389 50014370 115.00 116.50 115.00 115.50 1.00 0.87% 115.50 16 116.00 63 25.22
2021-12-08 1723 361589 421 41874466 116.00 116.50 115.00 115.50 0.00 0% 115.50 9 116.00 32 25.22
2021-12-09 1723 490394 463 57089070 116.50 117.00 116.00 116.00 0.50 0.43% 116.00 58 116.50 5 25.33
2021-12-10 1723 273268 241 31645826 116.00 116.50 115.00 115.50 0.50 -0.43% 115.50 11 116.00 22 25.22
2021-12-13 1723 292191 303 33855921 116.00 116.50 115.00 116.00 0.50 0.43% 116.00 20 116.50 71 25.33
2021-12-14 1723 422030 430 48387950 115.50 116.00 114.00 114.50 1.50 -1.29% 114.00 103 114.50 16 25.00
2021-12-15 1723 220832 269 25301158 114.50 115.50 114.00 114.50 0.00 0% 114.50 12 115.00 43 25.00
2021-12-16 1723 311472 308 35702979 115.50 115.50 114.00 115.00 0.50 0.44% 114.50 21 115.00 31 25.11
2021-12-17 1723 366754 464 41962681 115.00 115.50 113.50 115.00 0.00 0% 115.00 4 115.50 26 25.11
2021-12-20 1723 303262 245 34853738 115.00 115.50 114.00 115.00 0.00 0% 115.00 16 115.50 28 25.11
2021-12-21 1723 620584 460 71953703 115.00 117.00 114.50 116.00 1.00 0.87% 116.00 1 116.50 20 25.33
2021-12-22 1723 357296 377 41734930 117.00 117.50 116.50 116.50 0.50 0.43% 116.50 28 117.00 109 25.44
2021-12-23 1723 662193 572 77602131 117.50 118.00 116.50 117.00 0.50 0.43% 117.00 11 117.50 124 25.55
2021-12-24 1723 762010 750 89922846 118.00 118.50 117.50 117.50 0.50 0.43% 117.50 36 118.00 28 25.66
2021-12-27 1723 552548 448 65018845 118.00 118.50 117.00 117.50 0.00 0% 117.50 87 118.00 78 25.66
2021-12-28 1723 623066 369 71122520 118.50 118.50 117.50 118.50 1.00 0.85% 118.00 21 118.50 121 25.87
2021-12-29 1723 512298 470 60462948 118.50 118.50 117.50 118.50 0.00 0% 118.00 29 118.50 95 25.87
2021-12-30 1723 3425663 2553 416192688 118.50 123.50 118.50 120.50 2.00 1.69% 120.50 8 121.00 39 26.31