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　　119.00
0
0%		118.00
-1
-0.84%		117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		117.50
0.5
0.43%		 　117.00
-0.5
-0.43%		115.00
-2
-1.71%		116.50
1.5
1.3%		116.00
-0.5
-0.43%		115.00
-1
-0.86%		 　115.50
0.5
0.43%		114.50
-1
-0.87%		115.00
0.5
0.44%		115.50
0.5
0.43%		114.50
-1
-0.87%		 　114.50
0
0%		113.50
-1
-0.87%		114.00
0.5
0.44%		 115.87
2 月　　　　　　116.00
2
1.75%		116.50
0.5
0.43%		117.00
0.5
0.43%		117.00
0
0%		119.00
2
1.71%		 　118.00
-1
-0.84%		118.00
0
0%		119.00
1
0.85%		119.00
0
0%		120.00
1
0.84%		 　120.50
0.5
0.42%		119.00
-1.5
-1.24%		119.50
0.5
0.42%		118.00
-1.5
-1.26%		119.50
1.5
1.27%		 119.15
3 月121.00
1.5
1.26%		124.00
3
2.48%		123.00
-1
-0.81%		 　　121.50
-1.5
-1.22%		119.00
-2.5
-2.06%		117.50
-1.5
-1.26%		117.50
0
0%		117.50
0
0%		 　119.00
1.5
1.28%		117.00
-2
-1.68%		116.00
-1
-0.85%		117.00
1
0.86%		116.00
-1
-0.85%		 　117.00
1
0.86%		118.00
1
0.85%		118.00
0
0%		119.50
1.5
1.27%		118.00
-1.5
-1.26%		 　117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		117.00
0
0%		116.50
-0.5
-0.43%		118.44
4 月116.00
-0.5
-0.43%		 　　　118.00
2
1.72%		115.00
-3
-2.54%		116.50
1.5
1.3%		 　115.00
-1.5
-1.29%		114.00
-1
-0.87%		115.50
1.5
1.32%		114.50
-1
-0.87%		114.50
0
0%		 　113.00
-1.5
-1.31%		114.00
1
0.88%		115.00
1
0.88%		115.50
0.5
0.43%		114.50
-1
-0.87%		 　112.00
-2.5
-2.18%		112.00
0
0%		110.00
-2
-1.79%		112.50
2.5
2.27%		114.50
2
1.78%		 114.24
5 月　　113.00
-1.5
-1.31%		113.00
0
0%		113.50
0.5
0.44%		118.00
4.5
3.96%		 　119.00
1
0.85%		122.00
3
2.52%		122.00
0
0%		119.00
-3
-2.46%		119.50
0.5
0.42%		 　120.00
0.5
0.42%		124.00
4
3.33%		124.50
0.5
0.4%		124.00
-0.5
-0.4%		125.00
1
0.81%		 　124.00
-1
-0.8%		123.50
-0.5
-0.4%		127.50
4
3.24%		127.50
0
0%		127.50
0
0%		 　127.50
0
0%		128.00
0.5
0.39%		122.1
6 月129.00
1
0.78%		128.50
-0.5
-0.39%		 　　124.00
-4.5
-3.5%		124.50
0.5
0.4%		126.50
2
1.61%		127.00
0.5
0.4%		123.00
-4
-3.15%		 　122.00
-1
-0.81%		124.50
2.5
2.05%		125.00
0.5
0.4%		122.50
-2.5
-2%		121.50
-1
-0.82%		 　116.50
-5
-4.12%		119.50
3
2.58%		117.00
-2.5
-2.09%		116.00
-1
-0.85%		117.50
1.5
1.29%		 　119.50
2
1.7%		118.50
-1
-0.84%		119.00
0.5
0.42%		116.50
-2.5
-2.1%		 121.35
7 月115.00
-1.5
-1.29%		 　116.00
1
0.87%		115.00
-1
-0.86%		111.00
-4
-3.48%		111.50
0.5
0.45%		114.00
2.5
2.24%		 　113.50
-0.5
-0.44%		111.50
-2
-1.76%		113.50
2
1.79%		114.50
1
0.88%		115.50
1
0.87%		 　116.00
0.5
0.43%		117.50
1.5
1.29%		118.00
0.5
0.43%		117.00
-1
-0.85%		116.00
-1
-0.85%		 　116.50
0.5
0.43%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		115.50
-1
-0.86%		116.50
1
0.87%		 115.28
8 月117.00
0.5
0.43%		118.50
1.5
1.28%		113.00
-5.5
-4.64%		114.00
1
0.88%		113.50
-0.5
-0.44%		 　112.50
-1
-0.88%		113.50
1
0.89%		114.50
1
0.88%		116.00
1.5
1.31%		115.00
-1
-0.86%		 　117.00
2
1.74%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		115.50
0
0%		117.00
1.5
1.3%		 　117.50
0.5
0.43%		117.00
-0.5
-0.43%		116.00
-1
-0.85%		118.00
2
1.72%		118.00
0
0%		 　115.50
-2.5
-2.12%		116.50
1
0.87%		117.00
0.5
0.43%		115.8
9 月116.00
-1
-0.85%		115.50
-0.5
-0.43%		 　114.50
-1
-0.87%		114.50
0
0%		114.00
-0.5
-0.44%		115.00
1
0.88%		 　　115.00
0
0%		115.00
0
0%		114.00
-1
-0.87%		114.50
0.5
0.44%		112.50
-2
-1.75%		 　112.50
0
0%		113.00
0.5
0.44%		111.50
-1.5
-1.33%		112.50
1
0.9%		112.00
-0.5
-0.44%		 　108.00
-4
-3.57%		107.50
-0.5
-0.46%		103.00
-4.5
-4.19%		107.00
4
3.88%		106.50
-0.5
-0.47%		 111.9
10 月　　105.50
-1
-0.94%		106.50
1
0.95%		105.50
-1
-0.94%		106.00
0.5
0.47%		106.00
0
0%		 　　104.50
-1.5
-1.42%		102.50
-2
-1.91%		100.00
-2.5
-2.44%		102.50
2.5
2.5%		 　102.50
0
0%		103.50
1
0.98%		103.50
0
0%		102.00
-1.5
-1.45%		100.50
-1.5
-1.47%		 　102.50
2
1.99%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		 103.00
1
0.98%		103.18
11 月103.00
0
0%		104.00
1
0.97%		104.00
0
0%		104.50
0.5
0.48%		 　105.00
0.5
0.48%		104.50
-0.5
-0.48%		106.50
2
1.91%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		 　106.50
0
0%		108.00
1.5
1.41%		106.50
-1.5
-1.39%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		 　107.00
0.5
0.47%		107.00
0
0%		108.00
1
0.93%		108.50
0.5
0.46%		108.50
0
0%		 　108.50
0
0%		107.50
-1
-0.92%		109.00
1.5
1.4%		 106.63
12 月109.50
0.5
0.46%		109.00
-0.5
-0.46%		 　110.00
1
0.92%		109.00
-1
-0.91%		108.00
-1
-0.92%		107.00
-1
-0.93%		106.00
-1
-0.93%		 　106.00
0
0%		125.00
19
17.92%		106.00
-19
-15.2%		106.00
0
0%		104.50
-1.5
-1.42%		 114.50
10
9.57%		106.50
-8
-6.99%		105.00
-1.5
-1.41%		105.50
0.5
0.48%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		 　106.00
0.5
0.47%		107.00
1
0.94%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		　107.94

說明:最高漲幅:17.92%最低跌幅:-15.2% 最高價:129.00最低價:100.00平均價:114.25,灰色底表示週末,漲142天(207)元,跌127天(-206.5)元,平盤41天
18%=1,10%=2,4%=2,3%=5,2%=24,1%=55,0%=94,-0%=1,-1%=1,-2%=1,-3%=3,-4%=7,-5%=16,-6%=32,-7%=66,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 1723 1211549 1575 145802451 122.00 123.00 118.50 119.00 1.50 0% 119.00 3 119.50 34 25.98
2022-01-04 1723 720735 720 85188253 120.00 120.00 117.50 118.00 1.00 -0.84% 118.00 4 118.50 15 25.76
2022-01-05 1723 741354 638 87496819 119.50 119.50 117.00 117.50 0.50 -0.42% 117.50 18 118.00 14 25.66
2022-01-06 1723 447495 434 52317023 117.00 118.00 116.50 117.00 0.50 -0.43% 117.00 40 117.50 32 25.55
2022-01-07 1723 508599 444 59545245 117.50 118.50 116.00 117.50 0.50 0.43% 117.00 7 117.50 14 25.66
2022-01-10 1723 228795 264 26723110 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 26 117.00 5 25.55
2022-01-11 1723 724409 632 83563780 116.50 116.50 114.50 115.00 2.00 -1.71% 115.00 12 115.50 13 25.11
2022-01-12 1723 312821 313 36105948 114.50 116.50 114.50 116.50 1.50 1.3% 116.00 5 116.50 10 25.44
2022-01-13 1723 201692 232 23422812 117.00 117.00 115.50 116.00 0.50 -0.43% 116.00 2 116.50 29 25.33
2022-01-14 1723 422124 393 48427766 116.00 116.00 114.00 115.00 1.00 -0.86% 115.00 4 115.50 13 25.11
2022-01-17 1723 174786 210 20077583 115.00 115.50 114.50 115.50 0.50 0.43% 115.00 17 115.50 25 25.22
2022-01-18 1723 280513 318 32188357 115.00 115.50 114.50 114.50 1.00 -0.87% 114.50 24 115.00 22 25.00
2022-01-19 1723 238168 260 27410664 114.50 115.50 114.50 115.00 0.50 0.44% 115.00 15 115.50 23 25.11
2022-01-20 1723 249723 247 28698752 115.50 115.50 114.50 115.50 0.50 0.43% 115.00 55 115.50 44 25.22
2022-01-21 1723 361146 356 41466652 114.50 115.50 114.50 114.50 1.00 -0.87% 114.00 123 114.50 2 25.00
2022-01-24 1723 522231 490 59167170 114.00 114.50 112.00 114.50 0.00 0% 114.00 4 114.50 10 25.00
2022-01-25 1723 212687 240 24159164 113.00 114.00 113.00 113.50 1.00 -0.87% 113.50 29 114.00 21 24.78
2022-01-26 1723 401449 301 45695485 113.50 114.50 113.00 114.00 0.50 0.44% 113.50 36 114.00 2 24.89
2022-02-07 1723 316392 338 36524565 114.50 116.50 114.50 116.00 2.00 1.75% 115.50 23 116.00 14 25.33
2022-02-08 1723 267034 622 31040075 116.00 116.50 116.00 116.50 0.50 0.43% 116.00 19 116.50 35 25.44
2022-02-09 1723 252290 254 29444386 117.00 117.00 116.00 117.00 0.50 0.43% 116.50 11 117.00 57 25.55
2022-02-10 1723 212701 230 24761314 117.00 117.00 116.00 117.00 0.00 0% 116.50 3 117.00 49 25.55
2022-02-11 1723 1417624 1075 169096754 118.50 121.00 118.50 119.00 2.00 1.71% 118.50 82 119.00 11 25.98
2022-02-14 1723 567116 770 67169424 119.00 120.00 118.00 118.00 1.00 -0.84% 118.00 22 118.50 38 25.76
2022-02-15 1723 303964 321 35963382 118.50 119.00 118.00 118.00 0.00 0% 118.00 17 118.50 24 25.76
2022-02-16 1723 644201 575 76662562 118.50 120.00 118.50 119.00 1.00 0.85% 118.50 13 119.00 8 25.98
2022-02-17 1723 375127 391 44644660 119.50 119.50 118.50 119.00 0.00 0% 118.50 10 119.00 15 25.98
2022-02-18 1723 456167 445 54438362 118.50 120.00 118.50 120.00 1.00 0.84% 119.50 15 120.00 136 26.20
2022-02-21 1723 972913 996 117584288 119.50 122.00 119.00 120.50 0.50 0.42% 120.00 35 120.50 17 26.31
2022-02-22 1723 599561 1277 71408207 120.50 120.50 118.00 119.00 1.50 -1.24% 119.00 13 119.50 30 25.98
2022-02-23 1723 398753 401 47727927 119.50 120.50 119.00 119.50 0.50 0.42% 119.50 6 120.00 55 26.09
2022-02-24 1723 1004742 1324 119657486 119.50 120.50 118.00 118.00 1.50 -1.26% 118.00 60 118.50 5 24.95
2022-02-25 1723 551297 572 65737500 119.50 120.00 118.50 119.50 1.50 1.27% 119.00 55 119.50 39 25.26
2022-03-01 1723 1142086 945 137977688 120.00 122.00 119.50 121.00 1.50 1.26% 120.50 26 121.00 26 25.58
2022-03-02 1723 3278751 2608 405892848 121.50 126.00 121.50 124.00 3.00 2.48% 124.00 13 124.50 48 26.22
2022-03-03 1723 934000 711 115219000 124.50 125.00 122.50 123.00 1.00 -0.81% 123.00 11 123.50 3 26.00
2022-03-07 1723 1366850 1095 165045183 120.50 122.50 118.50 121.50 1.00 -1.22% 121.50 3 122.00 59 25.69
2022-03-08 1723 1062933 933 126570914 121.50 121.50 118.00 119.00 2.50 -2.06% 118.50 12 119.00 26 25.16
2022-03-09 1723 876500 778 103379630 119.50 119.50 116.50 117.50 1.50 -1.26% 117.50 3 118.00 14 24.84
2022-03-10 1723 587043 624 69004879 118.50 118.50 116.50 117.50 0.00 0% 117.50 13 118.00 18 24.84
2022-03-11 1723 442000 346 52162500 117.50 118.50 117.50 117.50 0.00 0% 117.50 32 118.00 12 24.84
2022-03-14 1723 317000 244 37623000 119.00 119.50 118.00 119.00 1.50 1.28% 119.00 11 119.50 61 25.16
2022-03-15 1723 325000 236 38175000 119.00 119.00 117.00 117.00 2.00 -1.68% 117.00 28 117.50 5 24.74
2022-03-16 1723 850000 594 98304000 118.50 118.50 114.50 116.00 1.00 -0.85% 115.50 11 116.00 9 24.52
2022-03-17 1723 443000 313 51545000 116.00 117.00 115.50 117.00 1.00 0.86% 116.50 15 117.00 42 24.74
2022-03-18 1723 465000 331 54129000 117.50 117.50 116.00 116.00 1.00 -0.85% 116.00 17 117.00 9 24.52
2022-03-21 1723 226000 168 26391500 117.00 117.00 116.00 117.00 1.00 0.86% 116.50 38 117.00 12 24.74
2022-03-22 1723 257000 200 30245000 117.00 118.00 117.00 118.00 1.00 0.85% 118.00 13 118.50 60 24.95
2022-03-23 1723 371000 274 43828000 118.50 118.50 117.50 118.00 0.00 0% 118.00 11 118.50 14 24.95
2022-03-24 1723 543205 555 64672499 118.00 119.50 117.50 119.50 1.50 1.27% 119.00 43 119.50 24 25.26
2022-03-25 1723 318000 225 37673500 120.00 120.00 117.50 118.00 1.50 -1.26% 118.00 30 118.50 16 24.95
2022-03-28 1723 216000 162 25356000 117.50 118.00 117.00 117.50 0.50 -0.42% 117.50 7 118.50 28 24.84
2022-03-29 1723 258018 269 30304998 117.50 118.50 117.00 117.00 0.50 -0.43% 116.50 46 117.00 2 24.74
2022-03-30 1723 249000 217 29153000 117.50 118.00 116.50 117.00 0.00 0% 117.00 20 117.50 4 24.74
2022-03-31 1723 301000 198 35086000 117.00 117.50 116.00 116.50 0.50 -0.43% 116.00 184 116.50 1 24.63
2022-04-01 1723 216000 164 25078500 116.50 116.50 115.50 116.00 0.50 -0.43% 116.00 47 116.50 2 24.52
2022-04-06 1723 530000 369 62600000 117.00 119.50 117.00 118.00 2.00 1.72% 117.50 21 118.00 19 24.95
2022-04-07 1723 643782 683 74469160 117.00 117.50 114.50 115.00 3.00 -2.54% 115.00 15 115.50 6 24.31
2022-04-08 1723 354000 266 41006500 116.00 116.50 115.00 116.50 1.50 1.3% 116.00 38 116.50 35 24.63
2022-04-11 1723 422000 331 48836500 116.00 117.00 115.00 115.00 1.50 -1.29% 115.00 78 115.50 5 24.31
2022-04-12 1723 500000 334 57036000 114.50 114.50 113.50 114.00 1.00 -0.87% 114.00 5 114.50 7 24.10
2022-04-13 1723 234000 177 26903000 115.00 115.50 114.00 115.50 1.50 1.32% 115.00 25 115.50 7 24.42
2022-04-14 1723 216000 175 24847500 115.50 115.50 114.50 114.50 1.00 -0.87% 114.50 116 115.50 19 24.21
2022-04-15 1723 238126 319 27204803 115.00 115.00 114.00 114.50 0.00 0% 114.00 104 114.50 7 24.21
2022-04-18 1723 402000 286 45666500 114.50 114.50 113.00 113.00 1.50 -1.31% 113.00 100 113.50 5 23.89
2022-04-19 1723 208813 298 23773828 113.50 114.50 113.50 114.00 1.00 0.88% 113.50 99 114.00 5 24.10
2022-04-20 1723 176000 151 20163500 114.00 115.00 114.00 115.00 1.00 0.88% 114.50 10 115.00 7 24.31
2022-04-21 1723 446831 484 51821847 116.00 117.00 115.00 115.50 0.50 0.43% 115.50 4 116.00 6 24.42
2022-04-22 1723 379654 299 43547032 115.00 115.50 114.00 114.50 1.00 -0.87% 114.00 106 115.00 3 24.21
2022-04-25 1723 468000 377 52661500 113.50 113.50 112.00 112.00 2.50 -2.18% 112.00 121 112.50 6 23.68
2022-04-26 1723 457000 377 51041000 112.00 113.00 111.00 112.00 0.00 0% 112.00 5 112.50 34 23.68
2022-04-27 1723 669445 696 73559976 110.50 110.50 109.00 110.00 2.00 -1.79% 110.00 6 110.50 4 23.26
2022-04-28 1723 410000 284 45871000 110.50 113.00 110.00 112.50 2.50 2.27% 112.00 20 112.50 5 23.78
2022-04-29 1723 381376 308 43338063 113.00 114.50 112.50 114.50 2.00 1.78% 114.00 18 114.50 23 24.21
2022-05-03 1723 1015000 663 116313500 116.00 117.00 113.00 113.00 1.50 -1.31% 113.00 11 113.50 12 23.89
2022-05-04 1723 277000 197 31303500 113.00 113.50 112.50 113.00 0.00 0% 113.00 3 113.50 12 23.89
2022-05-05 1723 157000 135 17862500 114.00 114.50 113.50 113.50 0.50 0.44% 113.50 8 114.00 16 24.00
2022-05-06 1723 5053000 3009 600890500 119.00 122.00 116.50 118.00 4.50 3.96% 118.00 35 118.50 46 22.69
2022-05-09 1723 2246851 2055 267498339 118.00 120.50 117.50 119.00 1.00 0.85% 118.50 7 119.00 1 22.88
2022-05-10 1723 2792762 2447 336207342 117.50 122.00 117.00 122.00 3.00 2.52% 121.50 24 122.00 225 23.46
2022-05-11 1723 1770000 1253 215748500 122.00 123.00 120.50 122.00 0.00 0% 121.50 14 122.00 30 23.46
2022-05-12 1723 1199000 767 144540000 121.50 122.00 119.00 119.00 3.00 -2.46% 119.00 16 119.50 15 22.88
2022-05-13 1723 1444000 1003 173036000 120.00 122.00 118.00 119.50 0.50 0.42% 119.50 13 120.00 21 22.98
2022-05-16 1723 1062000 720 127931000 121.00 121.50 120.00 120.00 0.50 0.42% 119.50 45 120.00 3 23.08
2022-05-17 1723 3269000 2231 402214500 121.00 124.50 121.00 124.00 4.00 3.33% 123.50 19 124.00 140 23.85
2022-05-18 1723 3110000 2073 388609500 125.00 126.00 123.00 124.50 0.50 0.4% 124.50 41 125.00 24 23.94
2022-05-19 1723 1632000 971 200658000 122.50 124.00 122.00 124.00 0.50 -0.4% 124.00 3 124.50 46 23.85
2022-05-20 1723 1637000 933 204651500 124.50 126.00 124.00 125.00 1.00 0.81% 125.00 1 125.50 96 24.04
2022-05-23 1723 1323000 835 166075000 125.50 127.00 124.00 124.00 1.00 -0.8% 124.00 46 124.50 18 23.85
2022-05-24 1723 1295168 820 161123850 125.00 126.00 123.50 123.50 0.50 -0.4% 123.50 29 124.00 20 23.75
2022-05-25 1723 2873000 1996 365134000 124.50 128.50 124.00 127.50 4.00 3.24% 127.50 38 128.00 104 24.52
2022-05-26 1723 2134000 1349 273816000 128.00 130.00 126.50 127.50 0.00 0% 127.50 15 128.00 29 24.52
2022-05-27 1723 1249000 864 158825500 128.00 128.50 125.50 127.50 0.00 0% 127.50 10 128.00 234 24.52
2022-05-30 1723 1504000 892 192713000 128.50 130.00 127.00 127.50 0.00 0% 127.00 76 127.50 21 24.52
2022-05-31 1723 1092000 639 139824000 128.50 129.00 127.00 128.00 0.50 0.39% 127.50 20 128.00 12 24.62
2022-06-01 1723 870000 594 111916000 128.50 129.50 128.00 129.00 1.00 0.78% 128.50 23 129.00 95 24.81
2022-06-02 1723 641000 441 82628000 129.00 130.00 128.00 128.50 0.50 -0.39% 128.50 4 129.00 91 24.71
2022-06-06 1723 1337000 988 167011500 127.50 127.50 123.50 124.00 4.50 -3.5% 124.00 18 124.50 34 23.85
2022-06-07 1723 530000 414 65683000 123.50 125.00 123.00 124.50 0.50 0.4% 124.00 8 124.50 15 23.94
2022-06-08 1723 872000 567 109513000 124.50 126.50 124.50 126.50 2.00 1.61% 126.00 14 126.50 16 24.33
2022-06-09 1723 602000 408 75846000 125.00 127.00 125.00 127.00 0.50 0.4% 126.50 23 127.00 46 24.42
2022-06-10 1723 856324 1771 106204503 124.00 125.50 123.00 123.00 4.00 -3.15% 123.00 87 123.50 1 23.65
2022-06-13 1723 666000 497 80835500 120.50 122.50 120.00 122.00 1.00 -0.81% 122.00 4 122.50 5 23.46
2022-06-14 1723 781000 412 96256500 121.00 124.50 121.00 124.50 2.50 2.05% 124.00 2 124.50 10 23.94
2022-06-15 1723 821000 595 101717000 123.50 125.00 122.50 125.00 0.50 0.4% 124.50 9 125.00 63 24.04
2022-06-16 1723 1050000 624 130548500 124.50 126.00 122.50 122.50 2.50 -2% 122.50 34 123.00 7 23.56
2022-06-17 1723 672000 471 81419500 120.50 122.50 120.50 121.50 1.00 -0.82% 121.00 30 121.50 4 23.37
2022-06-20 1723 1185527 1045 140359915 121.50 121.50 116.50 116.50 5.00 -4.12% 116.00 70 116.50 3 22.40
2022-06-21 1723 532000 371 63113000 118.50 119.50 117.50 119.50 3.00 2.58% 119.00 5 119.50 25 22.98
2022-06-22 1723 800000 566 93888500 119.50 119.50 116.00 117.00 2.50 -2.09% 116.50 8 117.00 3 22.50
2022-06-23 1723 561482 481 65486014 116.50 118.50 115.50 116.00 1.00 -0.85% 116.00 24 116.50 20 22.31
2022-06-24 1723 504972 450 59395205 116.50 118.00 116.50 117.50 1.50 1.29% 117.00 52 117.50 10 22.60
2022-06-27 1723 716000 481 85803500 119.50 120.50 119.00 119.50 2.00 1.7% 119.50 9 120.00 2 22.98
2022-06-28 1723 303000 221 35991000 119.00 120.00 118.00 118.50 1.00 -0.84% 118.50 2 119.00 9 22.79
2022-06-29 1723 407000 294 48200500 117.00 119.50 117.00 119.00 0.50 0.42% 118.50 1 119.00 10 22.88
2022-06-30 1723 642000 457 75042000 118.00 118.50 116.00 116.50 2.50 -2.1% 116.00 114 116.50 1 22.40
2022-07-01 1723 857840 695 99072309 116.00 117.00 114.50 115.00 1.50 -1.29% 115.00 2 115.50 9 22.12
2022-07-04 1723 868000 545 100103500 114.00 116.50 113.50 116.00 1.00 0.87% 115.50 14 116.00 3 22.31
2022-07-05 1723 616000 402 70455500 114.00 115.00 113.00 115.00 0.00 -0.86% 114.50 2 115.00 13 22.12
2022-07-06 1723 1164758 837 130785568 115.00 115.00 111.00 111.00 4.00 -3.48% 111.00 64 111.50 13 21.35
2022-07-07 1723 909000 586 100914500 112.00 112.00 109.50 111.50 0.50 0.45% 111.50 2 112.00 19 21.44
2022-07-08 1723 932000 599 105602500 112.00 115.00 111.50 114.00 2.50 2.24% 113.50 113 114.00 4 21.92
2022-07-11 1723 545000 329 62448500 115.00 116.00 113.00 113.50 0.50 -0.44% 113.50 4 114.00 25 21.83
2022-07-12 1723 569000 303 64016500 114.00 114.00 111.50 111.50 2.00 -1.76% 111.50 40 112.00 11 21.44
2022-07-13 1723 621000 390 70406000 113.50 114.50 112.50 113.50 2.00 1.79% 113.00 21 113.50 7 21.83
2022-07-14 1723 513363 407 58435652 112.50 115.00 112.00 114.50 1.00 0.88% 114.50 2 115.00 47 22.02
2022-07-15 1723 727000 393 83595500 114.50 116.50 113.00 115.50 1.00 0.87% 115.00 8 115.50 11 22.21
2022-07-18 1723 584000 393 67304000 116.00 116.00 114.50 116.00 0.50 0.43% 115.50 10 116.00 36 22.31
2022-07-19 1723 671000 400 78690000 116.00 118.50 115.00 117.50 1.50 1.29% 117.50 1 118.00 2 22.60
2022-07-20 1723 799000 512 94717500 118.50 119.50 117.00 118.00 0.50 0.43% 117.50 6 118.00 5 22.69
2022-07-21 1723 562000 372 65663500 118.00 118.50 116.00 117.00 1.00 -0.85% 116.50 11 117.00 54 22.50
2022-07-22 1723 722302 541 84051330 117.50 117.50 115.50 116.00 1.00 -0.85% 115.50 27 116.00 6 22.31
2022-07-25 1723 307000 210 35594500 116.00 117.00 115.00 116.50 0.50 0.43% 116.50 1 117.00 24 22.40
2022-07-26 1723 287000 171 33271500 116.50 116.50 115.00 116.00 0.50 -0.43% 116.00 38 116.50 17 22.31
2022-07-27 1723 259000 188 29977500 116.00 116.50 115.00 116.50 0.50 0.43% 116.00 7 116.50 53 22.40
2022-07-28 1723 249000 174 28886000 117.00 117.00 115.50 115.50 1.00 -0.86% 115.50 34 116.00 7 22.21
2022-07-29 1723 208000 159 24167500 116.00 117.00 115.50 116.50 1.00 0.87% 116.00 5 116.50 25 22.40
2022-08-01 1723 349000 235 40764500 116.00 117.50 115.50 117.00 0.50 0.43% 116.50 10 117.00 1 22.50
2022-08-02 1723 1191000 843 140570500 117.50 119.00 117.00 118.50 1.50 1.28% 118.50 23 119.00 96 18.63
2022-08-03 1723 2699000 1797 308800500 118.00 118.00 112.00 113.00 5.50 -4.64% 113.00 5 113.50 23 17.77
2022-08-04 1723 734000 553 82489000 113.00 114.00 111.00 114.00 1.00 0.88% 113.00 6 114.00 43 17.92
2022-08-05 1723 791251 718 89934899 113.50 114.50 112.50 113.50 0.50 -0.44% 113.00 84 114.00 35 17.85
2022-08-08 1723 561000 434 62882000 113.50 113.50 111.50 112.50 1.00 -0.88% 112.50 2 113.00 36 17.69
2022-08-09 1723 379273 407 42898900 112.00 114.00 112.00 113.50 1.00 0.89% 113.50 99 114.00 53 17.85
2022-08-10 1723 481663 419 54781987 113.00 114.50 113.00 114.50 1.00 0.88% 114.00 3 114.50 49 18.00
2022-08-11 1723 911713 694 105277331 115.50 116.50 114.00 116.00 1.50 1.31% 115.50 1 116.00 7 18.24
2022-08-12 1723 525000 351 60516500 116.00 116.50 114.50 115.00 1.00 -0.86% 115.00 13 115.50 14 18.08
2022-08-15 1723 654000 504 76352500 116.00 117.50 115.50 117.00 2.00 1.74% 117.00 19 117.50 66 18.40
2022-08-16 1723 475000 368 55008500 116.00 117.00 115.00 116.00 1.00 -0.85% 115.50 10 116.00 43 18.24
2022-08-17 1723 415000 294 47915000 115.00 116.50 115.00 115.50 0.50 -0.43% 115.00 49 115.50 4 18.16
2022-08-18 1723 417000 297 47838500 115.00 115.50 114.00 115.50 0.00 0% 115.00 5 115.50 22 18.16
2022-08-19 1723 540000 428 62903500 115.50 117.50 115.00 117.00 1.50 1.3% 117.00 21 117.50 70 18.40
2022-08-22 1723 535841 425 62818999 116.00 118.00 116.00 117.50 0.50 0.43% 117.00 10 117.50 5 18.47
2022-08-23 1723 371000 227 43353500 116.50 117.50 116.00 117.00 0.50 -0.43% 116.50 31 117.00 14 18.40
2022-08-24 1723 378000 241 44118000 117.00 117.50 116.00 116.00 1.00 -0.85% 116.00 11 116.50 19 18.24
2022-08-25 1723 365000 269 42824000 116.50 118.00 116.50 118.00 2.00 1.72% 117.50 52 118.00 147 18.55
2022-08-26 1723 438000 333 51750000 118.00 119.00 117.50 118.00 0.00 0% 117.50 59 118.00 38 18.55
2022-08-29 1723 328000 262 38002000 116.00 116.50 115.00 115.50 2.50 -2.12% 115.50 71 116.00 12 18.16
2022-08-30 1723 216000 147 25116500 115.50 117.00 115.50 116.50 1.00 0.87% 116.50 12 117.00 45 18.32
2022-08-31 1723 246000 190 28719000 117.00 117.50 116.00 117.00 0.50 0.43% 116.50 45 117.50 73 18.40
2022-09-01 1723 337768 372 39190092 117.00 117.00 115.50 116.00 1.00 -0.85% 115.50 98 116.00 1 18.24
2022-09-02 1723 265000 190 30628000 116.00 116.00 115.00 115.50 0.50 -0.43% 115.50 2 116.00 27 18.16
2022-09-05 1723 225000 177 25876000 115.50 116.00 114.50 114.50 1.00 -0.87% 114.50 40 115.00 4 18.00
2022-09-06 1723 241000 185 27578500 115.00 115.50 114.00 114.50 0.00 0% 114.50 3 115.00 17 18.00
2022-09-07 1723 238000 192 27164000 114.50 115.00 113.50 114.00 0.50 -0.44% 114.00 4 114.50 13 17.92
2022-09-08 1723 309000 254 35286000 114.00 115.00 113.50 115.00 1.00 0.88% 114.50 4 115.00 35 18.08
2022-09-12 1723 334000 252 38495000 115.50 116.00 114.50 115.00 0.00 0% 114.50 53 115.00 1 18.08
2022-09-13 1723 235000 156 27107000 115.50 116.00 115.00 115.00 0.00 0% 115.00 4 115.50 18 18.08
2022-09-14 1723 309000 233 35202500 114.00 114.50 113.50 114.00 1.00 -0.87% 114.00 20 114.50 11 17.92
2022-09-15 1723 223000 180 25440500 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 10 114.50 8 18.00
2022-09-16 1723 549000 385 62032000 114.00 114.00 112.50 112.50 2.00 -1.75% 112.50 160 113.00 1 17.69
2022-09-19 1723 271276 261 30492533 112.50 113.00 112.00 112.50 0.00 0% 112.00 157 112.50 14 17.69
2022-09-20 1723 168000 139 18944500 112.50 113.50 112.50 113.00 0.50 0.44% 112.50 65 113.50 48 17.77
2022-09-21 1723 530000 375 59236000 112.50 113.00 111.00 111.50 1.50 -1.33% 111.50 4 112.00 20 17.53
2022-09-22 1723 304000 265 33823000 111.00 112.50 110.00 112.50 1.00 0.9% 112.00 12 112.50 4 17.69
2022-09-23 1723 289000 230 32370000 112.50 113.00 111.50 112.00 0.50 -0.44% 112.00 2 112.50 56 17.61
2022-09-26 1723 829000 609 90244500 111.00 111.00 108.00 108.00 4.00 -3.57% 108.00 5 108.50 10 16.98
2022-09-27 1723 337000 267 36198000 108.50 108.50 106.50 107.50 0.50 -0.46% 107.50 12 108.00 11 16.90
2022-09-28 1723 672000 520 70072500 107.50 107.50 103.00 103.00 4.50 -4.19% 103.00 86 103.50 14 16.20
2022-09-29 1723 1011000 542 107865000 104.00 111.00 104.00 107.00 4.00 3.88% 107.00 4 107.50 1 16.82
2022-09-30 1723 334000 253 35421500 105.00 107.50 104.50 106.50 0.50 -0.47% 106.50 8 107.00 12 16.75
2022-10-03 1723 167006 204 17653962 105.50 106.50 105.50 105.50 1.00 -0.94% 105.50 25 106.00 10 16.59
2022-10-04 1723 195282 199 20711175 107.00 107.00 105.50 106.50 1.00 0.95% 106.00 11 106.50 20 16.75
2022-10-05 1723 278000 217 29641000 107.00 107.50 105.50 105.50 1.00 -0.94% 105.50 12 106.00 1 16.59
2022-10-06 1723 136000 118 14364500 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 21 106.00 5 16.67
2022-10-07 1723 106000 101 11218500 105.00 106.50 105.00 106.00 0.00 0% 105.50 34 106.00 9 16.67
2022-10-11 1723 640000 418 66437500 105.00 105.00 103.00 104.50 1.50 -1.42% 104.00 22 104.50 3 16.43
2022-10-12 1723 447000 303 45713000 103.50 103.50 101.50 102.50 2.00 -1.91% 102.50 4 103.00 25 16.12
2022-10-13 1723 655278 603 66202999 103.50 103.50 100.00 100.00 2.50 -2.44% 100.00 169 100.50 12 15.72
2022-10-14 1723 291000 220 29847000 102.00 103.50 101.50 102.50 2.50 2.5% 102.50 61 103.00 28 16.12
2022-10-17 1723 239000 151 24259000 102.00 102.50 101.00 102.50 0.00 0% 102.00 6 102.50 23 16.12
2022-10-18 1723 286000 207 29439500 103.00 104.00 102.00 103.50 1.00 0.98% 103.00 6 103.50 8 16.27
2022-10-19 1723 233000 198 24147500 103.50 104.50 103.00 103.50 0.00 0% 103.00 4 104.00 12 16.27
2022-10-20 1723 419358 420 42633444 103.00 103.00 101.00 102.00 1.50 -1.45% 101.50 12 102.00 4 16.04
2022-10-21 1723 279000 217 28209000 101.50 102.00 100.50 100.50 1.50 -1.47% 100.50 144 101.00 1 15.80
2022-10-24 1723 143000 122 14661000 102.50 103.00 102.00 102.50 2.00 1.99% 102.50 1 103.00 45 16.12
2022-10-25 1723 182000 143 18599500 103.00 103.50 101.50 102.00 0.50 -0.49% 102.00 1 102.50 11 16.04
2022-10-26 1723 269000 207 27348500 103.00 103.00 101.00 101.00 1.00 -0.98% 101.00 60 101.50 7 15.88
2022-10-27 1723 250000 176 25511500 102.00 102.50 101.50 102.50 1.50 1.49% 102.00 7 102.50 18 16.12
2022-10-28 1723 147123 179 15048736 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 5 102.50 9 16.04
2022-10-31 1723 209000 143 21451000 103.00 103.00 102.00 103.00 1.00 0.98% 102.50 2 103.00 6 16.20
2022-11-01 1723 198000 146 20534500 103.00 104.50 103.00 103.00 0.00 0% 103.00 36 103.50 4 16.20
2022-11-02 1723 313000 254 32668000 104.00 105.50 103.50 104.00 1.00 0.97% 104.00 6 104.50 26 15.14
2022-11-03 1723 143000 109 14805500 103.50 104.00 103.00 104.00 0.00 0% 103.50 14 104.00 20 15.14
2022-11-04 1723 183000 153 19109500 104.00 105.00 104.00 104.50 0.50 0.48% 104.00 26 104.50 1 15.21
2022-11-07 1723 171000 124 17906000 104.50 105.00 104.50 105.00 0.50 0.48% 104.50 31 105.00 6 15.28
2022-11-08 1723 187000 159 19682000 105.00 106.00 104.50 104.50 0.50 -0.48% 104.50 6 105.00 5 15.21
2022-11-09 1723 313000 237 33273000 106.50 107.00 105.50 106.50 2.00 1.91% 106.50 6 107.00 59 15.50
2022-11-10 1723 228579 234 24295055 106.50 107.00 105.50 106.00 0.50 -0.47% 105.50 84 106.00 5 15.43
2022-11-11 1723 551000 316 58702000 108.00 108.50 105.50 106.50 0.50 0.47% 106.50 13 107.00 17 15.50
2022-11-14 1723 346000 232 36937000 106.00 107.50 106.00 106.50 0.00 0% 106.50 54 107.00 9 15.50
2022-11-15 1723 256000 186 27427500 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 2 108.00 36 15.72
2022-11-16 1723 328000 204 35057000 108.00 108.00 106.50 106.50 1.50 -1.39% 106.50 20 107.00 9 15.50
2022-11-17 1723 217000 133 23168000 106.50 107.50 106.00 107.00 0.50 0.47% 106.50 62 107.50 17 15.58
2022-11-18 1723 175000 122 18643000 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 14 107.00 27 15.50
2022-11-21 1723 148000 103 15771000 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 3 107.00 1 15.58
2022-11-22 1723 94000 71 10050000 107.50 107.50 106.50 107.00 0.00 0% 107.00 10 107.50 34 15.58
2022-11-23 1723 139000 103 14951000 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 18 108.00 39 15.72
2022-11-24 1723 221000 159 23931000 108.00 109.00 107.50 108.50 0.50 0.46% 108.50 12 109.00 45 15.79
2022-11-25 1723 206000 145 22312000 108.50 109.00 108.00 108.50 0.00 0% 108.00 1 109.00 45 15.79
2022-11-28 1723 217000 138 23403000 108.00 108.50 107.00 108.50 0.00 0% 108.00 7 108.50 26 15.79
2022-11-29 1723 193315 221 20869035 108.00 108.50 107.50 107.50 1.00 -0.92% 107.50 52 108.00 4 15.65
2022-11-30 1723 346000 218 37577000 107.50 109.00 107.50 109.00 1.50 1.4% 108.50 14 109.00 37 15.87
2022-12-01 1723 349000 265 38173000 109.00 110.00 109.00 109.50 0.50 0.46% 109.50 2 110.00 61 15.94
2022-12-02 1723 153000 130 16724500 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 52 109.50 6 15.87
2022-12-05 1723 298000 214 32809500 109.50 110.50 109.00 110.00 1.00 0.92% 110.00 49 110.50 5 16.01
2022-12-06 1723 266000 175 29129500 109.50 110.00 109.00 109.00 1.00 -0.91% 109.00 7 109.50 17 15.87
2022-12-07 1723 257000 153 27866000 109.00 109.50 107.50 108.00 1.00 -0.92% 107.50 40 108.50 8 15.72
2022-12-08 1723 214149 211 22946859 107.50 108.00 106.50 107.00 1.00 -0.93% 107.00 40 108.00 17 15.58
2022-12-09 1723 327000 239 34801500 106.50 107.00 106.00 106.00 1.00 -0.93% 106.00 95 106.50 4 15.43
2022-12-12 1723 171000 132 18113500 105.50 106.50 105.00 106.00 0.00 0% 106.00 29 106.50 13 15.43
2022-12-13 1723 381957 308 47778125 125.50 126.00 124.50 125.00 0.00 17.92% 125.00 12 125.50 64 25.51
2022-12-14 1723 173000 156 18383000 106.50 107.00 106.00 106.00 0.50 -15.2% 106.00 46 106.50 5 15.43
2022-12-15 1723 207000 128 21978000 106.00 106.50 105.50 106.00 0.00 0% 106.00 18 106.50 9 15.43
2022-12-16 1723 476000 341 49991500 106.00 106.00 104.50 104.50 1.50 -1.42% 104.50 13 105.00 2 15.21
2022-12-18 1723 280513 318 32188357 115.00 115.50 114.50 114.50 1.00 9.57% 114.50 24 115.00 22 25.00
2022-12-19 1723 439000 249 46374500 105.00 107.00 104.50 106.50 2.00 -6.99% 106.00 7 106.50 5 15.50
2022-12-20 1723 322000 240 33972500 106.50 107.00 104.50 105.00 1.50 -1.41% 104.50 47 105.00 4 15.28
2022-12-21 1723 112000 75 11814000 105.00 106.00 105.00 105.50 0.50 0.48% 105.00 35 106.00 21 15.36
2022-12-22 1723 260000 120 27603000 106.50 106.50 106.00 106.00 0.50 0.47% 106.00 14 106.50 4 15.43
2022-12-23 1723 102000 88 10746000 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 58 105.50 1 15.36
2022-12-26 1723 116000 85 12270500 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 13 106.50 30 15.43
2022-12-27 1723 85000 54 9054000 106.00 107.00 106.00 107.00 1.00 0.94% 106.00 36 107.00 38 15.58
2022-12-28 1723 147000 111 15538000 106.50 106.50 105.00 105.50 1.50 -1.4% 105.50 3 106.00 11 15.36
2022-12-29 1723 189000 152 19895000 105.00 106.00 105.00 105.00 0.50 -0.47% 105.00 13 105.50 1 15.28
2022-12-30 1723 187000 170 19752000 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 13 106.00 19 15.36