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　　105.50
0
0%		106.00
0.5
0.47%		105.00
-1
-0.94%		105.00
0
0%		 　106.50
1.5
1.43%		106.50
0
0%		107.00
0.5
0.47%		106.00
-1
-0.93%		106.00
0
0%		 　106.50
0.5
0.47%		107.50
1
0.94%		 　　　　　　　　　　　107.50
0
0%		107.50
0
0%		106.44
2 月108.50
1
0.93%		109.00
0.5
0.46%		110.00
1
0.92%		 　111.50
1.5
1.36%		111.00
-0.5
-0.45%		111.50
0.5
0.45%		110.00
-1.5
-1.35%		109.00
-1
-0.91%		 　109.00
0
0%		110.00
1
0.92%		109.50
-0.5
-0.45%		109.50
0
0%		110.50
1
0.91%		 　110.50
0
0%		113.00
2.5
2.26%		112.50
-0.5
-0.44%		112.50
0
0%		113.00
0.5
0.44%		 110.79
3 月111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.50
0.5
0.45%		 　112.50
0
0%		114.00
1.5
1.33%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		113.00
-1
-0.88%		 　113.00
0
0%		111.50
-1.5
-1.33%		112.50
1
0.9%		110.50
-2
-1.78%		111.50
1
0.9%		 　112.00
0.5
0.45%		112.50
0.5
0.45%		113.50
1
0.89%		113.50
0
0%		113.50
0
0%		 　113.00
-0.5
-0.44%		114.00
1
0.88%		114.50
0.5
0.44%		116.00
1.5
1.31%		115.50
-0.5
-0.43%		112.98
4 月 　　　　115.00
-0.5
-0.43%		114.50
-0.5
-0.43%		 　114.50
0
0%		115.50
1
0.87%		115.00
-0.5
-0.43%		114.00
-1
-0.87%		115.00
1
0.88%		 　115.00
0
0%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		113.50
0
0%		113.00
-0.5
-0.44%		 　114.50
1.5
1.33%		113.50
-1
-0.87%		113.50
0
0%		114.00
0.5
0.44%		115.00
1
0.88%		 114.54
5 月　115.50
0.5
0.43%		114.00
-1.5
-1.3%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		 　114.50
0.5
0.44%		114.00
-0.5
-0.44%		115.00
1
0.88%		114.00
-1
-0.87%		112.50
-1.5
-1.32%		 　112.50
0
0%		112.00
-0.5
-0.44%		113.50
1.5
1.34%		113.00
-0.5
-0.44%		113.00
0
0%		 　113.00
0
0%		113.00
0
0%		114.00
1
0.88%		113.00
-1
-0.88%		113.00
0
0%		 　113.00
0
0%		112.50
-0.5
-0.44%		113.50
1
0.89%		113.46
6 月113.00
-0.5
-0.44%		113.00
0
0%		 　113.50
0.5
0.44%		114.50
1
0.88%		114.50
0
0%		114.50
0
0%		113.50
-1
-0.87%		 　113.50
0
0%		113.50
0
0%		116.00
2.5
2.2%		117.50
1.5
1.29%		116.50
-1
-0.85%		 　118.00
1.5
1.29%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		 　　　119.00
1
0.85%		117.00
-2
-1.68%		117.50
0.5
0.43%		118.00
0.5
0.43%		116.50
-1.5
-1.27%		 115.88
7 月　　117.00
0.5
0.43%		116.50
-0.5
-0.43%		116.00
-0.5
-0.43%		115.00
-1
-0.86%		114.00
-1
-0.87%		 　114.00
0
0%		114.00
0
0%		113.50
-0.5
-0.44%		109.50
-4
-3.52%		109.50
0
0%		 　　108.50
-1
-0.91%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 　107.00
-1
-0.93%		108.50
1.5
1.4%		 108.00
-0.5
-0.46%		109.50
1.5
1.39%		 108.50
-1
-0.91%		110.68
8 月110.50
2
1.84%		111.50
1
0.9%		 112.00
0.5
0.45%		 　112.00
0
0%		111.00
-1
-0.89%		110.50
-0.5
-0.45%		110.50
0
0%		110.50
0
0%		 　109.50
-1
-0.9%		109.50
0
0%		108.50
-1
-0.91%		109.00
0.5
0.46%		109.00
0
0%		 　109.00
0
0%		109.00
0
0%		111.00
2
1.83%		111.00
0
0%		109.50
-1.5
-1.35%		 　110.00
0.5
0.46%		110.00
0
0%		110.50
0.5
0.45%		109.50
-1
-0.9%		110.22
9 月111.00
1.5
1.37%		 　113.00
2
1.8%		113.00
0
0%		112.50
-0.5
-0.44%		111.00
-1.5
-1.33%		111.50
0.5
0.45%		 　112.00
0.5
0.45%		112.50
0.5
0.45%		113.00
0.5
0.44%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		 　114.00
1
0.88%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		113.00
-1
-0.88%		112.00
-1
-0.88%		 　113.00
1
0.89%		113.00
0
0%		113.00
0
0%		113.00
0
0%		 112.94
10 月　114.00
1
0.88%		113.00
-1
-0.88%		112.50
-0.5
-0.44%		112.50
0
0%		112.50
0
0%		 　　　117.50
5
4.44%		116.00
-1.5
-1.28%		117.00
1
0.86%		 　117.00
0
0%		118.00
1
0.85%		118.00
0
0%		119.00
1
0.85%		121.50
2.5
2.1%		 　120.50
-1
-0.82%		117.00
-3.5
-2.9%		118.50
1.5
1.28%		119.00
0.5
0.42%		119.50
0.5
0.42%		 　120.00
0.5
0.42%		119.00
-1
-0.83%		117.38
11 月121.50
2.5
2.1%		120.50
-1
-0.82%		120.00
-0.5
-0.41%		 　121.50
1.5
1.25%		119.50
-2
-1.65%		117.00
-2.5
-2.09%		116.00
-1
-0.85%		115.00
-1
-0.86%		 　115.00
0
0%		115.00
0
0%		116.00
1
0.87%		117.50
1.5
1.29%		117.00
-0.5
-0.43%		 　115.50
-1.5
-1.28%		117.00
1.5
1.3%		117.50
0.5
0.43%		116.50
-1
-0.85%		117.00
0.5
0.43%		 　116.00
-1
-0.85%		116.50
0.5
0.43%		115.50
-1
-0.86%		116.00
0.5
0.43%		 117.2
12 月117.50
1.5
1.29%		 　117.00
-0.5
-0.43%		116.50
-0.5
-0.43%		117.50
1
0.86%		116.50
-1
-0.85%		117.00
0.5
0.43%		 　116.00
-1
-0.85%		116.00
0
0%		115.00
-1
-0.86%		116.00
1
0.87%		117.50
1.5
1.29%		 　119.00
1.5
1.28%		119.00
0
0%		120.50
1.5
1.26%		120.00
-0.5
-0.41%		118.00
-2
-1.67%		 　117.50
-0.5
-0.42%		119.00
1.5
1.28%		118.50
-0.5
-0.42%		119.00
0.5
0.42%		118.50
-0.5
-0.42%		　　117.64

說明:最高漲幅:4.44%最低跌幅:-3.52% 最高價:121.50最低價:105.00平均價:113.51,灰色底表示週末,漲123天(128)元,跌109天(-108)元,平盤69天
4%=2,2%=8,1%=60,0%=122,-0%=1,-1%=1,-2%=5,-3%=42,-4%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 1723 88000 72 9278000 105.50 106.00 105.00 105.50 0.00 0% 105.50 6 106.00 7 15.36
2023-01-04 1723 82000 67 8679000 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 9 106.00 2 15.43
2023-01-05 1723 222000 176 23374500 106.50 106.50 105.00 105.00 1.00 -0.94% 105.00 23 105.50 19 15.28
2023-01-06 1723 77000 59 8099000 105.00 105.50 105.00 105.00 0.00 0% 105.00 47 105.50 8 15.28
2023-01-09 1723 160000 136 16977000 106.00 106.50 105.50 106.50 1.50 1.43% 106.00 2 106.50 35 15.50
2023-01-10 1723 145000 121 15461000 106.50 107.00 106.00 106.50 0.00 0% 106.50 8 107.00 57 15.50
2023-01-11 1723 98000 88 10475000 107.00 107.00 106.50 107.00 0.50 0.47% 106.50 29 107.00 9 15.58
2023-01-12 1723 187000 147 19983000 107.50 107.50 106.00 106.00 1.00 -0.93% 106.00 26 106.50 1 15.43
2023-01-13 1723 117000 95 12401500 106.50 106.50 105.50 106.00 0.00 0% 105.50 43 106.50 12 15.43
2023-01-16 1723 98000 80 10448500 106.50 107.00 106.50 106.50 0.50 0.47% 106.50 16 107.00 35 15.50
2023-01-17 1723 111000 86 11876500 107.00 107.50 106.50 107.50 1.00 0.94% 107.00 3 107.50 50 15.65
2023-01-30 1723 324554 349 34958078 108.50 108.50 107.00 107.50 0.00 0% 107.00 41 108.00 44 15.65
2023-01-31 1723 296000 242 31761500 107.50 108.00 107.00 107.50 0.00 0% 107.00 42 107.50 1 15.65
2023-02-01 1723 161000 125 17388000 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 3 108.50 40 15.79
2023-02-02 1723 251000 206 27276500 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 13 109.00 7 15.87
2023-02-03 1723 358000 289 39225000 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 4 110.00 64 16.01
2023-02-06 1723 557000 395 61811500 110.00 112.00 109.50 111.50 1.50 1.36% 111.00 30 111.50 19 16.23
2023-02-07 1723 285000 202 31726000 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 20 111.50 16 16.16
2023-02-08 1723 251000 201 27879000 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 14 111.50 27 16.23
2023-02-09 1723 252000 211 27830500 110.50 111.00 110.00 110.00 1.50 -1.35% 110.00 3 110.50 6 16.01
2023-02-10 1723 285480 310 31192269 110.00 110.00 108.50 109.00 1.00 -0.91% 109.00 11 109.50 4 15.87
2023-02-13 1723 112000 86 12228500 109.50 109.50 108.50 109.00 0.00 0% 109.00 13 109.50 9 15.87
2023-02-14 1723 131000 94 14405000 109.00 110.50 109.00 110.00 1.00 0.92% 109.50 30 110.50 24 16.01
2023-02-15 1723 162000 146 17802000 110.00 110.50 109.50 109.50 0.50 -0.45% 109.00 57 110.00 8 15.94
2023-02-16 1723 94000 76 10323000 109.50 110.00 109.50 109.50 0.00 0% 109.50 44 110.00 5 15.94
2023-02-17 1723 229000 170 25118500 109.50 110.50 109.00 110.50 1.00 0.91% 110.00 5 110.50 27 16.08
2023-02-20 1723 172000 118 18973500 110.00 111.00 110.00 110.50 0.00 0% 110.00 14 110.50 1 16.08
2023-02-21 1723 706000 520 79320000 110.50 113.50 110.50 113.00 2.50 2.26% 113.00 10 113.50 44 15.40
2023-02-22 1723 340000 257 38105500 113.00 113.00 111.00 112.50 0.50 -0.44% 112.00 57 112.50 8 15.33
2023-02-23 1723 239000 183 26901000 112.50 113.00 112.00 112.50 0.00 0% 112.50 13 113.00 10 15.33
2023-02-24 1723 183000 139 20587500 113.00 113.00 112.00 113.00 0.50 0.44% 112.00 46 113.00 27 15.40
2023-03-01 1723 185000 142 20682500 113.00 113.00 111.50 111.50 1.50 -1.33% 111.50 24 112.00 6 15.19
2023-03-02 1723 65000 57 7249000 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 15 112.00 11 15.26
2023-03-03 1723 215697 251 24259867 112.00 113.00 112.00 112.50 0.50 0.45% 112.00 48 112.50 5 15.33
2023-03-06 1723 200000 144 22503500 112.50 113.00 112.00 112.50 0.00 0% 112.00 51 112.50 2 15.33
2023-03-07 1723 326000 265 37015500 112.50 114.00 112.00 114.00 1.50 1.33% 113.50 33 114.00 41 15.53
2023-03-08 1723 192000 160 21793500 113.00 114.00 113.00 113.50 0.50 -0.44% 113.50 1 114.00 35 15.46
2023-03-09 1723 317000 244 36224000 114.50 115.00 113.50 114.00 0.50 0.44% 113.50 36 114.00 1 15.53
2023-03-10 1723 310000 218 34920500 113.50 113.50 112.00 113.00 1.00 -0.88% 112.50 5 113.00 29 15.40
2023-03-13 1723 253000 190 28394500 112.50 113.50 111.50 113.00 0.00 0% 112.50 5 113.00 122 15.40
2023-03-14 1723 168000 119 18808000 112.50 112.50 111.50 111.50 1.50 -1.33% 111.50 37 112.00 8 15.19
2023-03-15 1723 142000 119 15958500 112.00 113.00 112.00 112.50 1.00 0.9% 112.00 44 112.50 1 15.33
2023-03-16 1723 320000 252 35493500 112.00 112.00 110.00 110.50 2.00 -1.78% 110.50 1 111.00 6 15.05
2023-03-17 1723 135000 85 15060500 111.00 112.00 111.00 111.50 1.00 0.9% 111.50 10 112.00 49 15.19
2023-03-20 1723 151000 122 16910500 111.00 112.50 111.00 112.00 0.50 0.45% 112.00 14 112.50 3 15.26
2023-03-21 1723 156000 130 17624000 112.50 113.50 112.50 112.50 0.50 0.45% 112.50 16 113.00 10 15.33
2023-03-22 1723 196000 140 22227000 113.00 114.00 112.50 113.50 1.00 0.89% 113.50 4 114.00 75 15.46
2023-03-23 1723 124000 92 14062000 113.50 114.00 113.00 113.50 0.00 0% 113.00 39 113.50 1 15.46
2023-03-24 1723 146000 106 16613500 113.50 114.00 113.50 113.50 0.00 0% 113.50 28 114.00 50 15.46
2023-03-27 1723 202000 127 22903000 113.50 114.00 113.00 113.00 0.50 -0.44% 113.00 31 113.50 8 15.40
2023-03-28 1723 369000 156 41923500 114.00 114.50 113.00 114.00 1.00 0.88% 113.50 13 114.00 43 15.53
2023-03-29 1723 227000 156 25962500 114.00 115.00 114.00 114.50 0.50 0.44% 114.50 15 115.00 78 15.60
2023-03-30 1723 466000 341 53809500 115.00 116.00 114.50 116.00 1.50 1.31% 115.50 29 116.00 89 15.80
2023-03-31 1723 195000 139 22582000 116.00 116.50 115.50 115.50 0.50 -0.43% 115.00 71 115.50 5 15.74
2023-04-06 1723 217000 134 24998000 115.50 116.00 114.50 115.00 0.50 -0.43% 115.00 2 115.50 35 15.67
2023-04-07 1723 180000 125 20706500 115.00 115.50 114.50 114.50 0.50 -0.43% 114.50 42 115.00 50 15.60
2023-04-10 1723 168000 106 19281500 114.50 115.50 114.00 114.50 0.00 0% 114.50 6 115.00 20 15.60
2023-04-11 1723 97000 72 11173500 115.00 115.50 115.00 115.50 1.00 0.87% 115.00 24 115.50 32 15.74
2023-04-12 1723 197000 150 22662500 115.50 115.50 114.50 115.00 0.50 -0.43% 115.00 3 115.50 63 15.67
2023-04-13 1723 268000 199 30656500 115.00 115.00 114.00 114.00 1.00 -0.87% 114.00 13 114.50 27 15.53
2023-04-14 1723 197000 139 22515500 114.00 115.00 113.50 115.00 1.00 0.88% 114.50 1 115.00 97 15.67
2023-04-17 1723 157000 105 18061500 115.00 115.50 114.50 115.00 0.00 0% 115.00 8 115.50 69 15.67
2023-04-18 1723 111000 77 12740500 115.50 115.50 114.50 114.50 0.50 -0.43% 114.50 14 115.00 52 15.60
2023-04-19 1723 188000 134 21414500 115.00 115.00 113.50 113.50 1.00 -0.87% 113.50 80 114.00 5 15.46
2023-04-20 1723 142000 102 16145500 113.50 114.00 113.00 113.50 0.00 0% 113.00 72 114.00 7 15.46
2023-04-21 1723 217000 139 24501000 113.50 114.00 112.50 113.00 0.50 -0.44% 113.00 1 113.50 21 15.40
2023-04-24 1723 250000 194 28664500 113.50 116.00 113.50 114.50 1.50 1.33% 114.50 3 115.00 25 15.60
2023-04-25 1723 201000 141 22882000 115.50 115.50 113.00 113.50 1.00 -0.87% 113.00 48 114.00 40 15.46
2023-04-26 1723 211000 140 23982500 114.50 114.50 113.00 113.50 0.00 0% 113.50 18 114.00 1 15.46
2023-04-27 1723 81000 70 9247000 114.00 114.50 114.00 114.00 0.50 0.44% 114.00 1 114.50 18 15.53
2023-04-28 1723 238000 182 27242000 115.00 115.00 114.00 115.00 1.00 0.88% 114.50 24 115.00 90 15.67
2023-05-02 1723 163000 128 18763000 115.00 115.50 114.50 115.50 0.50 0.43% 115.00 14 115.50 71 15.74
2023-05-03 1723 220000 150 25168000 115.00 115.00 114.00 114.00 1.50 -1.3% 114.00 16 114.50 10 15.70
2023-05-04 1723 100000 81 11427500 114.00 114.50 114.00 114.50 0.50 0.44% 114.00 37 114.50 8 15.77
2023-05-05 1723 132000 97 15072000 114.00 115.00 114.00 114.00 0.50 -0.44% 113.50 54 114.50 12 15.70
2023-05-08 1723 71000 58 8127500 114.50 114.50 114.00 114.50 0.50 0.44% 114.00 36 114.50 1 15.77
2023-05-09 1723 148000 110 16859500 114.50 114.50 113.50 114.00 0.50 -0.44% 113.50 37 114.00 1 15.70
2023-05-10 1723 127000 107 14536000 114.50 115.00 114.00 115.00 1.00 0.88% 114.50 8 115.00 26 15.84
2023-05-11 1723 215000 155 24507000 115.00 115.00 113.50 114.00 1.00 -0.87% 113.50 11 114.00 10 15.70
2023-05-12 1723 282000 202 31840500 114.00 114.00 112.50 112.50 1.50 -1.32% 112.50 72 113.00 15 15.50
2023-05-15 1723 278069 319 31133784 112.50 113.00 111.50 112.50 0.00 0% 112.00 6 112.50 10 15.50
2023-05-16 1723 302000 263 33878000 112.50 113.00 111.50 112.00 0.50 -0.44% 111.50 61 112.00 3 15.43
2023-05-17 1723 614179 519 68702715 112.50 113.50 110.00 113.50 1.50 1.34% 113.00 2 113.50 4 15.63
2023-05-18 1723 224000 170 25299500 112.00 113.50 112.00 113.00 0.50 -0.44% 112.50 63 113.00 1 15.56
2023-05-19 1723 271000 152 30563500 113.00 113.50 112.00 113.00 0.00 0% 112.50 21 113.00 16 15.56
2023-05-22 1723 135000 89 15232000 113.00 113.00 112.50 113.00 0.00 0% 113.00 61 113.50 30 15.56
2023-05-23 1723 175000 112 19804000 112.50 113.50 112.50 113.00 0.00 0% 113.00 44 113.50 13 15.56
2023-05-24 1723 111000 85 12606000 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 1 114.00 69 15.70
2023-05-25 1723 95000 75 10782000 113.50 114.00 113.00 113.00 1.00 -0.88% 113.00 67 113.50 1 15.56
2023-05-26 1723 188000 123 21249000 113.00 113.50 112.50 113.00 0.00 0% 113.00 44 113.50 15 15.56
2023-05-29 1723 178000 147 20116500 113.50 113.50 112.50 113.00 0.00 0% 113.00 6 113.50 13 15.56
2023-05-30 1723 237000 156 26695500 113.50 113.50 112.00 112.50 0.50 -0.44% 112.50 4 113.00 24 15.50
2023-05-31 1723 344000 226 38879500 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 8 113.50 25 15.63
2023-06-01 1723 133000 113 15045000 113.00 113.50 113.00 113.00 0.50 -0.44% 113.00 5 113.50 42 15.56
2023-06-02 1723 181000 126 20474000 113.00 113.50 113.00 113.00 0.00 0% 113.00 7 113.50 31 15.56
2023-06-05 1723 145000 90 16419000 113.50 113.50 113.00 113.50 0.50 0.44% 113.00 46 113.50 26 15.63
2023-06-06 1723 256000 187 29189500 114.00 114.50 113.50 114.50 1.00 0.88% 114.00 3 114.50 7 15.77
2023-06-07 1723 266000 192 30443500 114.50 115.00 114.00 114.50 0.00 0% 114.00 41 114.50 16 15.77
2023-06-08 1723 242000 161 27589000 114.50 114.50 113.50 114.50 0.00 0% 114.00 3 114.50 22 15.77
2023-06-09 1723 582000 347 65772000 113.00 113.50 112.50 113.50 1.00 -0.87% 113.00 69 113.50 48 15.63
2023-06-12 1723 177000 138 20021000 113.50 113.50 112.50 113.50 0.00 0% 113.00 48 113.50 14 15.63
2023-06-13 1723 355000 286 40146000 113.00 114.00 112.50 113.50 0.00 0% 113.00 55 113.50 16 15.63
2023-06-14 1723 1048000 680 121216500 114.00 117.00 114.00 116.00 2.50 2.2% 116.00 2 116.50 73 15.98
2023-06-15 1723 1102000 784 129566500 116.50 118.50 116.50 117.50 1.50 1.29% 117.00 47 118.00 112 16.18
2023-06-16 1723 728337 571 84835336 117.50 118.00 115.50 116.50 1.00 -0.85% 116.50 82 117.00 22 16.05
2023-06-19 1723 915000 512 107271500 116.00 118.00 115.50 118.00 1.50 1.29% 117.50 6 118.00 40 16.25
2023-06-20 1723 951000 562 111965500 118.00 118.50 116.50 118.50 0.50 0.42% 118.00 9 118.50 113 16.32
2023-06-21 1723 921000 539 108525000 118.00 118.50 117.00 118.00 0.50 -0.42% 117.50 28 118.00 3 16.25
2023-06-26 1723 748000 429 88673500 118.00 119.50 117.00 119.00 1.00 0.85% 118.50 14 119.00 14 16.39
2023-06-27 1723 719000 479 85102500 118.50 119.00 117.00 117.00 2.00 -1.68% 117.00 72 117.50 2 16.12
2023-06-28 1723 586000 399 68519000 117.00 118.00 116.00 117.50 0.50 0.43% 117.00 10 117.50 2 16.18
2023-06-29 1723 425000 315 50018000 118.00 118.00 116.50 118.00 0.50 0.43% 117.50 6 118.00 33 16.25
2023-06-30 1723 328000 240 38270500 118.00 118.00 116.50 116.50 1.50 -1.27% 116.50 12 117.00 6 16.05
2023-07-03 1723 250000 140 29204500 117.00 117.50 116.50 117.00 0.50 0.43% 117.00 96 117.50 34 16.12
2023-07-04 1723 200000 132 23320000 117.00 117.00 116.00 116.50 0.50 -0.43% 116.00 110 116.50 4 16.05
2023-07-05 1723 266000 210 30906000 116.50 116.50 116.00 116.00 0.50 -0.43% 116.00 10 116.50 27 15.98
2023-07-06 1723 270000 236 31102500 115.00 116.00 115.00 115.00 1.00 -0.86% 115.00 67 115.50 28 15.84
2023-07-07 1723 672000 372 76425500 114.50 115.00 112.50 114.00 1.00 -0.87% 114.00 50 114.50 46 15.70
2023-07-10 1723 261000 189 29846000 114.50 115.00 114.00 114.00 0.00 0% 114.00 57 114.50 32 15.70
2023-07-11 1723 766000 366 87347000 114.00 115.00 113.50 114.00 0.00 0% 113.50 50 114.00 17 15.70
2023-07-12 1723 750000 495 85309500 114.00 114.50 113.50 113.50 0.50 -0.44% 113.50 41 114.00 59 15.63
2023-07-13 1723 734000 438 80562500 109.00 110.50 109.00 109.50 0.00 -3.52% 109.50 72 110.00 22 15.08
2023-07-14 1723 255000 205 28036000 110.00 110.50 109.50 109.50 0.00 0% 109.50 201 110.00 15 15.08
2023-07-18 1723 569000 317 61956500 109.00 109.50 108.00 108.50 1.00 -0.91% 108.50 42 109.00 10 14.94
2023-07-19 1723 576000 402 62290000 108.50 109.00 107.00 108.00 0.50 -0.46% 107.50 18 108.00 2 14.88
2023-07-20 1723 215000 192 23182000 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 109 108.00 5 14.81
2023-07-21 1723 274000 227 29694000 107.50 109.50 107.50 108.00 0.50 0.47% 108.00 35 108.50 24 14.88
2023-07-24 1723 474000 408 51008500 109.00 109.00 107.00 107.00 1.00 -0.93% 107.00 68 107.50 2 14.74
2023-07-25 1723 355000 294 38440000 107.00 109.00 107.00 108.50 1.50 1.4% 108.00 35 109.00 7 14.94
2023-07-27 1723 242000 229 26130500 108.00 108.50 107.50 108.00 0.50 -0.46% 108.00 5 108.50 8 14.88
2023-07-28 1723 343000 272 37457500 108.50 110.00 108.00 109.50 1.50 1.39% 109.50 1 110.00 59 15.08
2023-07-31 1723 384000 300 41872000 110.00 110.00 108.50 108.50 1.00 -0.91% 108.50 91 109.00 6 14.94
2023-08-01 1723 303000 250 33405000 109.50 111.00 109.00 110.50 2.00 1.84% 110.50 10 111.00 60 15.22
2023-08-02 1723 602000 471 66825500 112.00 112.00 110.00 111.50 1.00 0.9% 111.50 2 112.00 77 16.09
2023-08-04 1723 344000 284 38340500 111.50 112.50 110.50 112.00 0.50 0.45% 112.00 8 112.50 11 16.16
2023-08-07 1723 349000 245 39161000 112.50 113.00 111.50 112.00 0.00 0% 112.00 6 112.50 29 16.16
2023-08-08 1723 326000 238 36099000 111.50 111.50 110.00 111.00 1.00 -0.89% 110.50 12 111.00 17 16.02
2023-08-09 1723 161000 138 17795000 111.00 111.50 110.00 110.50 0.50 -0.45% 110.50 74 111.00 21 15.95
2023-08-10 1723 268000 213 29472500 110.50 110.50 109.50 110.50 0.00 0% 110.00 3 110.50 17 15.95
2023-08-11 1723 94000 80 10348500 110.50 110.50 110.00 110.50 0.00 0% 110.00 7 110.50 13 15.95
2023-08-14 1723 185000 134 20204000 110.00 110.00 109.00 109.50 1.00 -0.9% 109.00 3 109.50 16 15.80
2023-08-15 1723 79000 65 8662500 109.50 110.00 109.00 109.50 0.00 0% 109.00 30 109.50 1 15.80
2023-08-16 1723 170000 121 18464500 109.50 109.50 108.00 108.50 1.00 -0.91% 108.00 85 108.50 3 15.66
2023-08-17 1723 105000 71 11368000 108.50 109.00 107.50 109.00 0.50 0.46% 108.50 44 109.00 40 15.73
2023-08-18 1723 69000 56 7510000 108.50 109.50 108.50 109.00 0.00 0% 108.50 23 109.00 20 15.73
2023-08-21 1723 61000 53 6646500 109.50 109.50 108.50 109.00 0.00 0% 108.50 12 109.00 3 15.73
2023-08-22 1723 69000 57 7538500 110.00 110.00 109.00 109.00 0.00 0% 109.00 7 109.50 5 15.73
2023-08-23 1723 158000 133 17394000 109.50 111.00 108.50 111.00 2.00 1.83% 110.50 9 111.00 18 16.02
2023-08-24 1723 113000 94 12471500 111.00 111.50 109.50 111.00 0.00 0% 110.00 13 111.00 26 16.02
2023-08-25 1723 69000 63 7587000 110.50 110.50 109.50 109.50 1.50 -1.35% 109.50 23 110.00 11 15.80
2023-08-28 1723 109000 80 11951500 110.00 110.00 109.00 110.00 0.50 0.46% 109.50 11 110.00 37 15.87
2023-08-29 1723 109000 72 11983000 110.00 110.50 109.50 110.00 0.00 0% 109.50 12 110.00 44 15.87
2023-08-30 1723 199000 151 21866000 110.50 110.50 109.50 110.50 0.50 0.45% 110.00 2 110.50 18 15.95
2023-08-31 1723 118000 112 12935500 110.50 110.50 109.50 109.50 1.00 -0.9% 109.50 5 110.00 18 15.80
2023-09-01 1723 199000 134 21963000 109.50 111.00 109.50 111.00 1.50 1.37% 110.50 14 111.00 67 16.02
2023-09-04 1723 528000 406 59235500 111.00 113.00 111.00 113.00 2.00 1.8% 112.50 10 113.00 44 16.31
2023-09-05 1723 401000 282 45384000 113.00 114.00 112.50 113.00 0.00 0% 113.00 6 113.50 18 16.31
2023-09-06 1723 216000 162 24220000 113.00 113.00 111.50 112.50 0.50 -0.44% 111.50 16 112.50 12 16.23
2023-09-07 1723 194000 159 21644000 111.50 112.00 111.00 111.00 1.50 -1.33% 111.00 50 111.50 2 16.02
2023-09-08 1723 248000 202 27568500 110.50 112.00 110.50 111.50 0.50 0.45% 111.00 8 111.50 2 16.09
2023-09-11 1723 106000 89 11837000 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 16 112.00 1 16.16
2023-09-12 1723 92000 78 10328000 113.00 113.00 111.50 112.50 0.50 0.45% 112.00 6 112.50 5 16.23
2023-09-13 1723 155000 113 17487500 112.50 113.00 112.50 113.00 0.50 0.44% 112.50 43 113.00 18 16.31
2023-09-14 1723 340000 294 38598000 113.50 114.00 113.00 113.50 0.50 0.44% 113.50 2 114.00 38 16.38
2023-09-15 1723 98000 80 11105500 113.50 114.00 113.00 113.00 0.50 -0.44% 113.00 10 113.50 28 16.31
2023-09-18 1723 310000 242 35352000 113.00 114.50 112.50 114.00 1.00 0.88% 113.50 29 114.00 8 16.45
2023-09-19 1723 501000 352 57679500 114.00 116.00 114.00 114.50 0.50 0.44% 114.00 64 114.50 4 16.52
2023-09-20 1723 85000 74 9674500 114.00 114.50 113.50 114.00 0.50 -0.44% 113.50 33 114.00 8 16.45
2023-09-21 1723 167000 116 18821000 114.00 114.00 112.50 113.00 1.00 -0.88% 112.50 34 113.00 4 16.31
2023-09-22 1723 84000 73 9440500 113.50 113.50 112.00 112.00 1.00 -0.88% 112.00 20 112.50 5 16.16
2023-09-25 1723 172000 115 19325500 112.00 113.00 112.00 113.00 1.00 0.89% 112.50 10 113.00 1 16.31
2023-09-26 1723 81000 66 9124500 113.00 113.00 112.00 113.00 0.00 0% 112.50 11 113.00 5 16.31
2023-09-27 1723 87000 71 9785500 113.00 113.00 112.00 113.00 0.00 0% 112.50 1 113.00 30 16.31
2023-09-28 1723 105000 82 11818000 113.50 113.50 112.00 113.00 0.00 0% 112.00 32 113.00 35 16.31
2023-10-02 1723 103000 94 11660500 113.00 114.00 112.50 114.00 1.00 0.88% 113.00 5 114.00 16 16.45
2023-10-03 1723 95000 74 10763500 114.00 114.00 113.00 113.00 1.00 -0.88% 113.00 18 113.50 2 16.31
2023-10-04 1723 198000 146 22140000 112.50 112.50 111.50 112.50 0.50 -0.44% 111.50 25 112.50 26 16.23
2023-10-05 1723 82000 73 9210000 112.50 113.00 112.00 112.50 0.00 0% 112.00 7 112.50 6 16.23
2023-10-06 1723 60000 48 6740000 112.50 113.00 112.00 112.50 0.00 0% 112.00 13 112.50 6 16.23
2023-10-11 1723 1693000 1018 197740500 116.00 118.00 115.00 117.50 5.00 4.44% 117.00 66 117.50 39 16.96
2023-10-12 1723 576000 370 66675500 116.50 116.50 115.00 116.00 1.50 -1.28% 116.00 17 116.50 29 16.74
2023-10-13 1723 308000 188 35927500 115.50 117.50 115.50 117.00 1.00 0.86% 116.50 15 117.00 71 16.88
2023-10-16 1723 294000 212 34299000 117.00 117.00 116.00 117.00 0.00 0% 116.50 26 117.00 27 16.88
2023-10-17 1723 781000 520 92067500 118.00 118.50 117.00 118.00 1.00 0.85% 117.50 29 118.00 2 17.03
2023-10-18 1723 761000 358 89723500 118.00 118.50 117.00 118.00 0.00 0% 117.50 52 118.00 7 17.03
2023-10-19 1723 506000 318 59857000 118.00 119.00 117.50 119.00 1.00 0.85% 118.00 81 119.00 166 17.17
2023-10-20 1723 2372000 1233 287058000 119.00 124.00 118.00 121.50 2.50 2.1% 121.00 47 121.50 35 17.53
2023-10-23 1723 10870000 5823 1388916500 130.00 133.50 119.00 120.50 1.00 -0.82% 120.50 13 121.00 94 17.39
2023-10-24 1723 1881000 1277 221510000 119.50 120.00 116.00 117.00 3.50 -2.9% 116.50 46 117.00 11 16.88
2023-10-25 1723 892461 757 105822885 117.50 120.00 117.50 118.50 1.50 1.28% 118.00 7 118.50 51 17.10
2023-10-26 1723 445000 334 52838500 118.00 119.50 117.50 119.00 0.50 0.42% 118.50 36 119.00 19 17.17
2023-10-27 1723 939000 608 112474500 118.50 121.00 118.50 119.50 0.50 0.42% 119.50 2 120.00 16 17.24
2023-10-30 1723 476000 382 57313500 119.50 121.50 119.50 120.00 0.50 0.42% 119.50 20 120.00 16 17.32
2023-10-31 1723 601000 432 71908500 120.00 120.50 118.50 119.00 1.00 -0.83% 118.50 38 119.00 1 17.17
2023-11-01 1723 429000 376 51563000 119.00 121.50 118.50 121.50 2.50 2.1% 121.00 14 121.50 25 17.53
2023-11-02 1723 641000 439 77689500 121.50 122.50 120.00 120.50 1.00 -0.82% 120.50 40 121.00 1 18.68
2023-11-03 1723 395000 286 47538000 120.50 121.00 119.50 120.00 0.50 -0.41% 120.00 8 120.50 10 18.60
2023-11-06 1723 408000 310 49368500 120.50 122.00 120.00 121.50 1.50 1.25% 121.00 19 121.50 10 18.84
2023-11-07 1723 428000 276 51368500 121.00 121.50 119.00 119.50 2.00 -1.65% 119.50 5 120.00 5 18.53
2023-11-08 1723 558000 419 65688500 119.50 119.50 117.00 117.00 2.50 -2.09% 117.00 84 117.50 15 18.14
2023-11-09 1723 579000 412 67158000 116.50 117.00 115.50 116.00 1.00 -0.85% 115.50 47 116.00 2 17.98
2023-11-10 1723 470000 289 54100000 115.00 115.50 114.50 115.00 1.00 -0.86% 115.00 39 115.50 27 17.83
2023-11-13 1723 490000 344 56302500 115.50 115.50 114.00 115.00 0.00 0% 114.50 11 115.00 5 17.83
2023-11-14 1723 321000 236 36803000 115.00 115.00 114.00 115.00 0.00 0% 114.50 23 115.00 2 17.83
2023-11-15 1723 517000 392 59696500 115.00 117.00 114.50 116.00 1.00 0.87% 116.00 18 116.50 25 17.98
2023-11-16 1723 352000 293 41088000 116.00 117.50 115.50 117.50 1.50 1.29% 117.00 6 117.50 27 18.22
2023-11-17 1723 314000 201 36737000 116.50 117.50 116.50 117.00 0.50 -0.43% 116.50 46 117.00 12 18.14
2023-11-20 1723 279000 188 32416500 116.50 117.00 115.50 115.50 1.50 -1.28% 115.50 50 116.00 16 17.91
2023-11-21 1723 248000 162 28881500 115.50 117.00 115.50 117.00 1.50 1.3% 116.50 14 117.00 53 18.14
2023-11-22 1723 161000 121 18809000 116.50 117.50 116.00 117.50 0.50 0.43% 117.00 7 117.50 70 18.22
2023-11-23 1723 152000 117 17747500 116.50 117.50 116.50 116.50 1.00 -0.85% 116.50 77 117.00 33 18.06
2023-11-24 1723 171000 135 19893500 116.50 117.00 116.00 117.00 0.50 0.43% 116.50 19 117.00 23 18.14
2023-11-27 1723 169000 120 19676000 116.00 117.00 116.00 116.00 1.00 -0.85% 116.00 48 116.50 8 17.98
2023-11-28 1723 228000 162 26537000 116.00 117.00 116.00 116.50 0.50 0.43% 116.00 42 116.50 2 18.06
2023-11-29 1723 256000 232 29610500 116.50 116.50 115.00 115.50 1.00 -0.86% 115.50 68 116.00 15 17.91
2023-11-30 1723 409000 265 47464500 115.50 117.00 115.00 116.00 0.50 0.43% 115.50 54 116.00 16 17.98
2023-12-01 1723 449000 303 52492500 116.00 117.50 116.00 117.50 1.50 1.29% 117.00 4 117.50 47 18.22
2023-12-04 1723 210000 161 24558000 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 64 117.00 1 18.14
2023-12-05 1723 222000 159 25880500 117.00 117.00 116.00 116.50 0.50 -0.43% 116.50 11 117.00 44 18.06
2023-12-06 1723 206000 165 24101500 116.50 117.50 116.50 117.50 1.00 0.86% 117.00 18 117.50 53 18.22
2023-12-07 1723 179000 152 20902500 117.50 117.50 116.50 116.50 1.00 -0.85% 116.50 12 117.00 59 18.06
2023-12-08 1723 118000 90 13780000 116.50 117.00 116.50 117.00 0.50 0.43% 116.50 49 117.00 45 18.14
2023-12-11 1723 147000 113 17072000 116.50 117.00 116.00 116.00 1.00 -0.85% 116.00 47 116.50 41 17.98
2023-12-12 1723 222000 153 25691500 116.00 116.00 115.50 116.00 0.00 0% 115.50 33 116.50 36 17.98
2023-12-13 1723 188000 147 21670500 116.00 116.00 115.00 115.00 1.00 -0.86% 115.00 92 115.50 16 17.83
2023-12-14 1723 321000 217 37239000 115.00 116.50 115.00 116.00 1.00 0.87% 116.00 3 116.50 14 17.98
2023-12-15 1723 417000 300 48861500 116.50 117.50 116.50 117.50 1.50 1.29% 117.00 48 117.50 42 18.22
2023-12-18 1723 883000 594 105040500 117.00 120.00 117.00 119.00 1.50 1.28% 119.00 28 119.50 19 18.45
2023-12-19 1723 678000 484 80816000 119.00 120.00 118.00 119.00 0.00 0% 119.00 13 119.50 6 18.45
2023-12-20 1723 824000 579 98754500 119.50 120.50 119.00 120.50 1.50 1.26% 120.00 38 120.50 7 18.68
2023-12-21 1723 941000 648 113006000 119.50 122.00 118.00 120.00 0.50 -0.41% 119.50 33 120.00 10 18.60
2023-12-22 1723 605000 423 71670500 120.00 120.00 118.00 118.00 2.00 -1.67% 118.00 6 118.50 7 18.29
2023-12-25 1723 279000 196 32837000 119.00 119.00 117.00 117.50 0.50 -0.42% 117.00 39 118.00 28 18.22
2023-12-26 1723 230000 150 27313500 118.00 119.00 117.50 119.00 1.50 1.28% 119.00 28 119.50 52 18.45
2023-12-27 1723 311000 212 36994000 119.00 119.50 118.00 118.50 0.50 -0.42% 118.00 54 118.50 2 18.37
2023-12-28 1723 114000 90 13566000 119.50 119.50 118.50 119.00 0.50 0.42% 118.50 18 119.00 7 18.45
2023-12-29 1723 90000 77 10668000 119.00 119.00 118.00 118.50 0.50 -0.42% 118.50 4 119.00 25 18.37