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　131.00
0
0%		132.00
1
0.76%		131.50
-0.5
-0.38%		 　132.00
0.5
0.38%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		133.00
1
0.76%		133.50
0.5
0.38%		 　134.50
1
0.75%		136.50
2
1.49%		136.50
0
0%		136.00
-0.5
-0.37%		136.50
0.5
0.37%		 　139.00
2.5
1.83%		140.00
1
0.72%		140.00
0
0%		139.50
-0.5
-0.36%		139.00
-0.5
-0.36%		 　139.00
0
0%		141.00
2
1.44%		143.00
2
1.42%		146.00
3
2.1%		136.44
2 月146.00
0
0%		 　143.50
-2.5
-1.71%		143.00
-0.5
-0.35%		145.00
2
1.4%		 　　　　　　　　　　142.50
-2.5
-1.72%		143.50
1
0.7%		145.00
1.5
1.05%		143.00
-2
-1.38%		140.50
-2.5
-1.75%		141.50
1
0.71%		 142.50
1
0.71%		142.00
-0.5
-0.35%		140.50
-1.5
-1.06%		 142.45
3 月140.50
0
0%		 　141.50
1
0.71%		141.50
0
0%		141.00
-0.5
-0.35%		140.50
-0.5
-0.35%		145.50
5
3.56%		 　144.50
-1
-0.69%		145.00
0.5
0.35%		145.50
0.5
0.34%		146.00
0.5
0.34%		144.00
-2
-1.37%		 　144.00
0
0%		147.00
3
2.08%		147.00
0
0%		147.50
0.5
0.34%		148.00
0.5
0.34%		 　147.00
-1
-0.68%		146.00
-1
-0.68%		146.50
0.5
0.34%		146.00
-0.5
-0.34%		147.00
1
0.68%		 144.87
4 月146.50
-0.5
-0.34%		147.00
0.5
0.34%		147.00
0
0%		 　　　143.00
-4
-2.72%		143.50
0.5
0.35%		144.00
0.5
0.35%		144.50
0.5
0.35%		143.50
-1
-0.69%		 　144.00
0.5
0.35%		144.50
0.5
0.35%		146.50
2
1.38%		146.50
0
0%		147.50
1
0.68%		 　147.50
0
0%		148.00
0.5
0.34%		149.00
1
0.68%		147.00
-2
-1.34%		144.50
-2.5
-1.7%		 　144.50
0
0%		143.50
-1
-0.69%		 145.46
5 月　145.50
2
1.39%		144.50
-1
-0.69%		 　145.00
0.5
0.35%		146.50
1.5
1.03%		148.00
1.5
1.02%		147.50
-0.5
-0.34%		148.00
0.5
0.34%		 　146.00
-2
-1.35%		146.00
0
0%		148.00
2
1.37%		148.50
0.5
0.34%		156.00
7.5
5.05%		 　157.50
1.5
0.96%		154.50
-3
-1.9%		153.00
-1.5
-0.97%		152.00
-1
-0.65%		150.00
-2
-1.32%		 　151.50
1.5
1%		152.00
0.5
0.33%		155.00
3
1.97%		153.00
-2
-1.29%		153.50
0.5
0.33%		150.06
6 月 　152.00
-1.5
-0.98%		150.00
-2
-1.32%		150.00
0
0%		149.00
-1
-0.67%		148.50
-0.5
-0.34%		 　150.50
2
1.35%		150.00
-0.5
-0.33%		 150.00
0
0%		151.00
1
0.67%		 　151.50
0.5
0.33%		152.00
0.5
0.33%		152.00
0
0%		152.50
0.5
0.33%		154.00
1.5
0.98%		 　151.00
-3
-1.95%		150.50
-0.5
-0.33%		151.50
1
0.66%		150.00
-1.5
-0.99%		149.00
-1
-0.67%		 150.96
7 月152.00
3
2.01%		151.50
-0.5
-0.33%		151.50
0
0%		151.00
-0.5
-0.33%		153.00
2
1.32%		 　155.00
2
1.31%		155.00
0
0%		156.50
1.5
0.97%		157.00
0.5
0.32%		151.50
-5.5
-3.5%		 　153.50
2
1.32%		154.50
1
0.65%		154.00
-0.5
-0.32%		158.00
4
2.6%		160.50
2.5
1.58%		 　168.00
7.5
4.67%		168.00
0
0%		175.00
7
4.17%		168.00
-7
-4%		166.50
-1.5
-0.89%		 　164.50
-2
-1.2%		168.50
4
2.43%		170.50
2
1.19%		159.43
8 月171.00
0.5
0.29%		169.00
-2
-1.17%		 　176.50
7.5
4.44%		171.50
-5
-2.83%		170.00
-1.5
-0.87%		169.50
-0.5
-0.29%		173.50
4
2.36%		 　172.00
-1.5
-0.86%		175.00
3
1.74%		174.50
-0.5
-0.29%		172.00
-2.5
-1.43%		168.50
-3.5
-2.03%		 　168.50
0
0%		166.00
-2.5
-1.48%		 164.00
-2
-1.2%		169.00
5
3.05%		 　167.50
-1.5
-0.89%		165.50
-2
-1.19%		165.50
0
0%		171.00
5.5
3.32%		170.00
-1
-0.58%		 169.91
9 月　169.00
-1
-0.59%		168.00
-1
-0.59%		166.50
-1.5
-0.89%		168.50
2
1.2%		169.00
0.5
0.3%		 　168.00
-1
-0.59%		169.50
1.5
0.89%		169.00
-0.5
-0.29%		170.00
1
0.59%		173.50
3.5
2.06%		172.00
-1.5
-0.86%		 174.50
2.5
1.45%		173.00
-1.5
-0.86%		175.00
2
1.16%		 　　　174.00
-1
-0.57%		173.50
-0.5
-0.29%		173.50
0
0%		172.50
-1
-0.58%		172.00
-0.5
-0.29%		 　174.00
2
1.16%		 171.48
10 月171.50
-2.5
-1.44%		174.00
2.5
1.46%		174.00
0
0%		175.00
1
0.57%		 　176.00
1
0.57%		175.00
-1
-0.57%		175.00
0
0%		 175.50
0.5
0.29%		 　174.50
-1
-0.57%		176.00
1.5
0.86%		176.00
0
0%		177.00
1
0.57%		182.50
5.5
3.11%		 　179.00
-3.5
-1.92%		176.50
-2.5
-1.4%		174.50
-2
-1.13%		173.50
-1
-0.57%		173.50
0
0%		 　175.00
1.5
0.86%		174.00
-1
-0.57%		176.00
2
1.15%		176.00
0
0%		175.56
11 月175.00
-1
-0.57%		 　174.50
-0.5
-0.29%		175.00
0.5
0.29%		176.00
1
0.57%		178.50
2.5
1.42%		176.00
-2.5
-1.4%		 　174.00
-2
-1.14%		169.00
-5
-2.87%		169.50
0.5
0.3%		168.50
-1
-0.59%		168.00
-0.5
-0.3%		 　168.50
0.5
0.3%		171.00
2.5
1.48%		169.50
-1.5
-0.88%		165.50
-4
-2.36%		166.00
0.5
0.3%		 　167.00
1
0.6%		166.00
-1
-0.6%		168.00
2
1.2%		168.00
0
0%		167.50
-0.5
-0.3%		 170.37
12 月　167.50
0
0%		164.50
-3
-1.79%		166.00
1.5
0.91%		165.00
-1
-0.6%		166.00
1
0.61%		 　164.50
-1.5
-0.9%		164.50
0
0%		163.00
-1.5
-0.91%		165.00
2
1.23%		163.00
-2
-1.21%		 　161.50
-1.5
-0.92%		162.00
0.5
0.31%		163.50
1.5
0.93%		163.00
-0.5
-0.31%		163.50
0.5
0.31%		 　165.50
2
1.22%		164.50
-1
-0.6%		164.00
-0.5
-0.3%		163.50
-0.5
-0.3%		163.00
-0.5
-0.31%		 　165.00
2
1.23%		164.00
-1
-0.61%		164.17

說明:最高漲幅:5.05%最低跌幅:-4% 最高價:182.50最低價:131.00平均價:157.13,灰色底表示週末,漲139天(248)元,跌128天(-200.5)元,平盤43天
5%=3,4%=4,3%=4,2%=14,1%=73,0%=84,-0%=2,-1%=4,-2%=14,-3%=33,-4%=75,

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
2013-01-02 1723 321989 233 42026559 130.00 131.00 129.50 131.00 1.00 0% 130.50 21 131.00 31 15.34
2013-01-03 1723 470416 294 61950700 131.50 132.00 131.00 132.00 1.00 0.76% 131.50 41 132.00 97 15.46
2013-01-04 1723 389762 236 51198822 132.00 132.00 130.50 131.50 0.50 -0.38% 131.00 30 131.50 52 15.40
2013-01-07 1723 259463 186 34078616 131.50 132.00 130.50 132.00 0.50 0.38% 131.50 1 132.00 63 15.46
2013-01-08 1723 311968 188 40838788 132.00 132.00 130.00 131.50 0.50 -0.38% 131.00 9 131.50 8 15.40
2013-01-09 1723 318635 222 41895185 131.50 132.00 130.50 132.00 0.50 0.38% 131.50 71 132.00 61 15.46
2013-01-10 1723 490545 439 65088985 132.50 133.00 132.00 133.00 1.00 0.76% 132.50 73 133.00 97 15.57
2013-01-11 1723 317220 260 42169260 133.00 133.50 132.50 133.50 0.50 0.38% 132.50 41 133.50 23 15.63
2013-01-14 1723 401364 377 53709276 133.50 134.50 132.50 134.50 1.00 0.75% 134.00 90 134.50 56 15.75
2013-01-15 1723 1141225 682 154168600 134.50 136.50 134.00 136.50 2.00 1.49% 136.00 13 136.50 7 15.98
2013-01-16 1723 520047 398 70907392 136.50 137.00 135.50 136.50 0.00 0% 136.50 84 137.00 93 15.98
2013-01-17 1723 682719 499 92633784 136.50 137.00 134.50 136.00 0.50 -0.37% 135.00 50 136.00 24 15.93
2013-01-18 1723 560871 410 76635456 136.00 137.50 135.50 136.50 0.50 0.37% 136.50 81 137.00 1 15.98
2013-01-21 1723 931539 520 128501145 137.50 139.00 137.00 139.00 2.50 1.83% 138.50 8 139.00 51 16.28
2013-01-22 1723 530448 386 73913486 140.00 140.00 138.50 140.00 1.00 0.72% 139.50 8 140.00 306 16.39
2013-01-23 1723 496075 307 69382957 139.50 140.50 139.00 140.00 0.00 0% 139.50 64 140.00 19 16.39
2013-01-24 1723 336918 229 47095058 139.50 140.50 139.00 139.50 0.50 -0.36% 139.50 14 140.00 28 16.33
2013-01-25 1723 505956 368 69993402 139.00 139.50 137.50 139.00 0.50 -0.36% 138.00 18 139.00 31 16.28
2013-01-28 1723 266050 173 36915950 139.00 139.50 138.00 139.00 0.00 0% 138.50 73 139.00 41 16.28
2013-01-29 1723 846964 495 118731933 139.00 141.50 138.00 141.00 2.00 1.44% 140.50 28 141.00 19 16.51
2013-01-30 1723 678552 448 96304936 141.00 143.00 140.50 143.00 2.00 1.42% 142.50 5 143.00 29 16.74
2013-01-31 1723 1442202 694 209209290 144.00 147.00 143.00 146.00 3.00 2.1% 146.00 56 146.50 20 17.10
2013-02-01 1723 1089594 553 158850920 146.00 146.50 144.50 146.00 0.00 0% 145.50 30 146.00 13 17.10
2013-02-04 1723 800980 697 115260622 146.00 146.00 143.00 143.50 2.50 -1.71% 143.50 28 144.00 20 16.80
2013-02-05 1723 513870 503 73328540 143.00 143.50 142.00 143.00 0.50 -0.35% 142.50 14 143.00 12 16.74
2013-02-06 1723 734090 595 105172502 143.00 145.00 142.00 145.00 2.00 1.4% 144.50 4 145.00 76 16.98
2013-02-18 1723 460093 398 65917799 145.00 145.50 142.00 142.50 2.50 -1.72% 142.50 60 143.00 6 16.69
2013-02-19 1723 468184 362 66442400 142.50 143.50 140.50 143.50 1.00 0.7% 143.00 4 143.50 22 16.80
2013-02-20 1723 603010 582 86901450 143.50 145.00 142.50 145.00 1.50 1.05% 144.50 5 145.00 52 16.98
2013-02-21 1723 241335 252 34547905 144.00 144.50 142.50 143.00 2.00 -1.38% 142.50 24 143.50 13 16.74
2013-02-22 1723 624472 562 88142782 142.50 143.00 140.50 140.50 2.50 -1.75% 140.50 126 141.00 3 16.45
2013-02-23 1723 349976 234 49279616 141.00 142.00 140.00 141.50 1.00 0.71% 141.00 13 141.50 8 16.57
2013-02-25 1723 253841 223 35987922 141.50 143.00 140.50 142.50 1.00 0.71% 142.00 4 142.50 5 16.69
2013-02-26 1723 221368 218 31342256 141.50 142.00 141.00 142.00 0.50 -0.35% 141.00 29 142.00 82 16.63
2013-02-27 1723 354650 340 50053323 142.00 142.00 140.00 140.50 1.50 -1.06% 140.50 1 141.50 10 16.45
2013-03-01 1723 178623 186 25168025 141.00 142.00 140.50 140.50 0.00 0% 140.50 14 141.00 19 16.45
2013-03-04 1723 317115 290 44714267 140.50 141.50 140.50 141.50 1.00 0.71% 141.00 5 141.50 58 16.57
2013-03-05 1723 625394 433 87925747 141.50 142.00 139.50 141.50 0.00 0% 141.00 7 141.50 28 16.57
2013-03-06 1723 461465 401 65321795 142.00 142.00 141.00 141.00 0.50 -0.35% 141.00 16 141.50 14 16.51
2013-03-07 1723 700023 443 98682221 140.50 141.50 140.00 140.50 0.50 -0.35% 140.50 65 141.00 5 16.45
2013-03-08 1723 1156706 821 166837370 141.50 146.00 141.50 145.50 5.00 3.56% 145.00 32 145.50 68 17.04
2013-03-11 1723 1710516 887 247729056 145.50 146.00 143.50 144.50 1.00 -0.69% 144.50 174 145.00 13 16.92
2013-03-12 1723 746956 491 107937138 144.50 145.50 143.50 145.00 0.50 0.35% 144.50 1 145.00 194 16.98
2013-03-13 1723 645801 377 93649145 145.50 146.00 144.00 145.50 0.50 0.34% 145.00 82 145.50 4 17.04
2013-03-14 1723 885539 588 129128694 145.50 147.00 144.50 146.00 0.50 0.34% 146.00 39 146.50 32 17.10
2013-03-15 1723 2091447 793 302467448 146.00 146.50 143.50 144.00 2.00 -1.37% 143.50 32 144.00 4 16.86
2013-03-18 1723 516973 330 74378612 144.00 145.00 143.00 144.00 0.00 0% 144.00 82 144.50 11 16.86
2013-03-19 1723 2092815 1023 307474054 145.00 148.50 144.50 147.00 3.00 2.08% 147.00 146 147.50 16 17.21
2013-03-20 1723 760305 455 111691530 148.00 148.00 145.50 147.00 0.00 0% 147.00 75 147.50 270 17.21
2013-03-21 1723 520957 309 76747179 148.00 148.00 146.50 147.50 0.50 0.34% 147.00 68 147.50 140 17.27
2013-03-22 1723 430966 329 63672002 148.00 148.50 146.50 148.00 0.50 0.34% 147.50 71 148.00 18 17.33
2013-03-25 1723 600963 438 88182061 148.50 149.00 146.00 147.00 1.00 -0.68% 147.00 8 147.50 1 17.21
2013-03-26 1723 352259 272 51406169 147.00 147.50 145.50 146.00 1.00 -0.68% 146.00 2 146.50 5 17.10
2013-03-27 1723 432689 360 63036411 147.00 147.00 144.50 146.50 0.50 0.34% 145.50 22 147.00 44 17.15
2013-03-28 1723 205597 308 29987162 146.00 146.50 145.50 146.00 0.50 -0.34% 145.50 22 146.00 2 17.10
2013-03-29 1723 153630 187 22584110 146.00 147.50 146.00 147.00 1.00 0.68% 147.00 10 147.50 36 17.65
2013-04-01 1723 272336 275 40150556 147.00 148.00 146.50 146.50 0.50 -0.34% 146.50 5 147.00 3 17.59
2013-04-02 1723 191404 239 28039484 146.50 147.00 145.50 147.00 0.50 0.34% 146.50 10 147.00 37 17.65
2013-04-03 1723 234180 244 34301960 147.00 147.00 146.00 147.00 0.00 0% 146.00 30 147.00 40 17.65
2013-04-08 1723 562516 615 81263804 145.00 146.00 143.00 143.00 4.00 -2.72% 143.00 78 144.00 8 17.17
2013-04-09 1723 219908 211 31523782 142.50 144.50 142.50 143.50 0.50 0.35% 143.50 12 144.00 10 17.23
2013-04-10 1723 175620 147 25298565 144.00 144.50 143.00 144.00 0.50 0.35% 143.50 12 144.00 12 17.29
2013-04-11 1723 234909 239 34008347 144.00 145.00 144.00 144.50 0.50 0.35% 144.50 2 145.00 7 17.35
2013-04-12 1723 285026 254 41065244 145.00 145.50 143.50 143.50 1.00 -0.69% 143.50 35 144.50 5 17.23
2013-04-15 1723 277210 231 39901182 144.50 144.50 143.00 144.00 0.50 0.35% 144.00 4 144.50 42 17.29
2013-04-16 1723 284979 255 40862934 143.00 144.50 142.50 144.50 0.50 0.35% 144.50 2 145.00 55 17.35
2013-04-17 1723 403556 378 58905676 145.00 146.50 144.50 146.50 2.00 1.38% 146.00 2 146.50 1 17.59
2013-04-18 1723 718612 611 105648264 146.00 148.00 145.50 146.50 0.00 0% 146.00 5 146.50 1 17.59
2013-04-19 1723 269522 227 39521988 147.50 147.50 146.00 147.50 1.00 0.68% 147.00 1 147.50 36 17.71
2013-04-22 1723 476790 399 70090517 148.00 148.00 146.00 147.50 0.00 0% 147.00 1 147.50 9 17.71
2013-04-23 1723 444249 273 65529726 147.50 148.00 146.50 148.00 0.50 0.34% 147.00 26 148.00 101 17.77
2013-04-24 1723 326844 276 48595912 148.00 149.00 148.00 149.00 1.00 0.68% 148.50 6 149.00 69 17.89
2013-04-25 1723 262116 230 38753603 149.00 149.00 147.00 147.00 2.00 -1.34% 147.00 4 147.50 2 17.65
2013-04-26 1723 508717 415 74339465 147.00 148.50 144.00 144.50 2.50 -1.7% 144.50 1 145.00 1 17.35
2013-04-29 1723 290543 219 41922235 144.50 145.50 144.00 144.50 0.00 0% 144.00 57 144.50 16 17.35
2013-04-30 1723 441974 326 63581756 144.50 145.00 143.00 143.50 1.00 -0.69% 143.50 35 144.00 3 17.23
2013-05-02 1723 221720 207 32053400 144.00 145.50 144.00 145.50 2.00 1.39% 145.00 1 145.50 18 17.47
2013-05-03 1723 227170 191 32898650 145.00 145.00 144.50 144.50 1.00 -0.69% 144.50 12 145.00 22 17.35
2013-05-06 1723 319551 192 46031446 144.50 145.00 143.50 145.00 0.50 0.35% 144.00 32 145.00 38 17.41
2013-05-07 1723 631168 383 91976028 145.00 147.00 144.00 146.50 1.50 1.03% 146.50 6 147.00 68 17.07
2013-05-08 1723 610992 447 90004315 147.00 148.00 146.50 148.00 1.50 1.02% 147.50 6 148.00 139 17.25
2013-05-09 1723 301007 263 44390536 148.00 148.00 146.50 147.50 0.50 -0.34% 147.50 34 148.00 47 17.19
2013-05-10 1723 410863 311 60708789 147.50 148.50 147.00 148.00 0.50 0.34% 148.00 5 148.50 59 17.25
2013-05-13 1723 227079 169 33380034 148.00 148.50 146.00 146.00 2.00 -1.35% 146.00 72 146.50 3 17.02
2013-05-14 1723 201785 190 29539997 146.00 147.00 146.00 146.00 0.00 0% 146.00 17 146.50 5 17.02
2013-05-15 1723 444362 333 65113714 146.50 148.00 145.00 148.00 2.00 1.37% 147.00 21 148.00 64 17.31
2013-05-16 1723 517779 382 76794292 148.00 149.00 147.00 148.50 0.50 0.34% 148.00 3 148.50 14 17.37
2013-05-17 1723 1937054 1343 298762870 149.00 157.00 148.50 156.00 7.50 5.05% 155.50 11 156.00 62 18.25
2013-05-20 1723 1617677 1094 257382789 156.00 162.00 155.00 157.50 1.50 0.96% 157.50 21 158.00 1 18.42
2013-05-21 1723 966954 670 150651884 157.50 159.50 154.00 154.50 3.00 -1.9% 154.50 10 155.00 10 18.07
2013-05-22 1723 778366 539 120218998 155.00 156.00 153.00 153.00 1.50 -0.97% 153.00 53 153.50 155 17.89
2013-05-23 1723 657063 500 100480576 153.00 154.50 152.00 152.00 1.00 -0.65% 152.00 3 152.50 29 17.78
2013-05-24 1723 653729 537 98965438 152.50 153.00 150.00 150.00 2.00 -1.32% 150.00 80 150.50 1 17.54
2013-05-27 1723 580836 525 87584131 151.50 152.50 149.50 151.50 1.50 1% 151.50 5 152.00 32 17.72
2013-05-28 1723 170259 162 25869235 153.00 153.00 151.00 152.00 0.50 0.33% 151.50 2 152.00 17 17.78
2013-05-29 1723 844238 558 130794762 153.00 156.00 153.00 155.00 3.00 1.97% 154.50 1 155.00 45 18.13
2013-05-30 1723 664330 559 101920990 154.00 154.50 152.50 153.00 2.00 -1.29% 152.50 23 153.00 20 17.89
2013-05-31 1723 525205 261 80367760 153.50 154.00 152.00 153.50 0.50 0.33% 153.00 11 153.50 247 17.95
2013-06-03 1723 561848 512 84830896 150.50 152.50 150.00 152.00 1.50 -0.98% 151.50 15 152.00 9 17.78
2013-06-04 1723 408944 330 61602959 152.00 152.00 149.50 150.00 2.00 -1.32% 150.00 14 151.00 4 17.54
2013-06-05 1723 338173 260 50624530 151.00 151.00 149.00 150.00 0.00 0% 150.00 4 150.50 11 17.54
2013-06-06 1723 225357 207 33559050 150.00 150.00 148.50 149.00 1.00 -0.67% 148.50 17 149.00 3 17.43
2013-06-07 1723 953784 607 142680704 150.00 152.00 148.50 148.50 0.50 -0.34% 148.50 76 149.00 2 17.37
2013-06-10 1723 525169 417 79701434 151.00 154.00 150.00 150.50 2.00 1.35% 150.00 40 150.50 4 17.60
2013-06-11 1723 555954 472 83546600 150.50 152.00 148.50 150.00 0.50 -0.33% 150.00 21 150.50 11 17.54
2013-06-13 1723 397476 341 59693400 149.50 151.00 148.50 150.00 0.00 0% 150.00 8 150.50 5 17.54
2013-06-14 1723 246216 214 37087900 150.00 151.00 149.50 151.00 1.00 0.67% 150.50 2 151.00 9 17.66
2013-06-17 1723 192272 182 29036705 151.00 151.50 150.50 151.50 0.50 0.33% 151.00 19 151.50 8 17.72
2013-06-18 1723 861321 490 130281129 152.00 152.50 150.00 152.00 0.50 0.33% 152.00 7 152.50 8 17.78
2013-06-19 1723 261660 237 39980820 153.00 153.50 152.00 152.00 0.00 0% 152.00 457 152.50 3 17.78
2013-06-20 1723 624496 469 94503635 153.00 153.00 150.50 152.50 0.50 0.33% 152.00 2 152.50 1 17.84
2013-06-21 1723 1216810 718 183543430 150.50 154.00 149.50 154.00 1.50 0.98% 152.50 143 154.00 15 18.01
2013-06-24 1723 411731 300 62512381 153.00 153.00 151.00 151.00 3.00 -1.95% 151.00 26 151.50 1 17.66
2013-06-25 1723 466850 403 70150000 150.50 151.50 149.00 150.50 0.50 -0.33% 150.50 3 151.00 51 17.60
2013-06-26 1723 345536 316 52198436 150.50 152.00 150.00 151.50 1.00 0.66% 151.00 3 151.50 18 17.72
2013-06-27 1723 451542 436 67868342 151.50 152.00 149.00 150.00 1.50 -0.99% 150.00 25 151.00 25 17.54
2013-06-28 1723 460123 429 69118373 152.00 152.00 149.00 149.00 1.00 -0.67% 149.00 109 150.00 6 17.43
2013-07-01 1723 475121 438 71667824 150.00 152.00 149.50 152.00 3.00 2.01% 151.50 1 152.00 75 17.78
2013-07-02 1723 222986 181 33827872 152.00 152.50 151.00 151.50 0.50 -0.33% 151.00 142 151.50 30 17.72
2013-07-03 1723 297925 222 45256100 152.50 152.50 151.50 151.50 0.00 0% 151.50 293 152.00 41 17.72
2013-07-04 1723 301991 279 45731132 152.00 152.00 151.00 151.00 0.50 -0.33% 151.00 63 152.00 80 17.66
2013-07-05 1723 582558 430 88570374 151.00 153.00 151.00 153.00 2.00 1.32% 152.50 41 153.00 43 17.89
2013-07-08 1723 1043247 745 162459285 154.00 157.00 153.50 155.00 2.00 1.31% 154.50 26 155.00 16 18.13
2013-07-09 1723 1058258 657 164182490 155.00 156.50 153.50 155.00 0.00 0% 155.00 41 155.50 10 18.13
2013-07-10 1723 1343270 1028 211081744 156.50 159.00 156.00 156.50 1.50 0.97% 156.50 4 157.00 72 18.30
2013-07-11 1723 2067851 1358 324820107 158.00 158.50 156.00 157.00 0.50 0.32% 156.50 37 157.00 28 18.36
2013-07-12 1723 1581000 923 239607900 150.00 153.00 150.00 151.50 0.00 -3.5% 151.50 9 152.00 22 17.72
2013-07-15 1723 743757 639 114058192 152.00 154.50 151.50 153.50 2.00 1.32% 153.50 1 154.00 16 17.95
2013-07-16 1723 728916 505 112922464 154.50 156.00 154.00 154.50 1.00 0.65% 154.50 110 155.00 3 18.07
2013-07-17 1723 733879 618 112882487 154.00 155.00 152.50 154.00 0.50 -0.32% 154.00 17 155.00 12 18.01
2013-07-18 1723 1878085 1281 294027883 154.00 158.50 153.50 158.00 4.00 2.6% 158.00 10 158.50 40 18.48
2013-07-19 1723 2206940 1503 352224900 159.00 161.00 157.50 160.50 2.50 1.58% 159.50 10 160.50 37 18.77
2013-07-22 1723 2748120 1755 455402040 161.50 169.00 160.50 168.00 7.50 4.67% 167.50 17 168.00 22 19.65
2013-07-23 1723 1312460 941 218933820 168.50 169.00 164.00 168.00 0.00 0% 167.50 1 168.00 19 19.65
2013-07-24 1723 2424530 1748 419769720 168.50 176.00 167.50 175.00 7.00 4.17% 175.00 89 175.50 32 20.47
2013-07-25 1723 2037359 1589 352137623 176.00 178.00 166.00 168.00 7.00 -4% 168.00 23 168.50 8 19.65
2013-07-26 1723 1313933 934 220963378 169.00 172.00 166.50 166.50 1.50 -0.89% 166.50 22 167.00 3 19.47
2013-07-29 1723 994157 794 166281748 167.00 170.00 164.50 164.50 2.00 -1.2% 164.50 11 165.00 12 19.24
2013-07-30 1723 925420 734 153925560 168.00 168.50 164.50 168.50 4.00 2.43% 168.00 9 168.50 35 19.71
2013-07-31 1723 1961623 1101 332496910 169.00 172.00 166.00 170.50 2.00 1.19% 170.00 11 170.50 5 19.94
2013-08-01 1723 998073 750 171028483 172.00 173.50 170.00 171.00 0.50 0.29% 170.50 29 171.00 111 20.00
2013-08-02 1723 891529 677 151779401 172.00 173.00 168.00 169.00 2.00 -1.17% 169.00 15 169.50 16 19.77
2013-08-05 1723 1735611 1295 301980713 170.00 176.50 168.00 176.50 7.50 4.44% 176.00 24 176.50 33 20.64
2013-08-06 1723 1848426 1506 319857047 176.50 179.50 169.50 171.50 5.00 -2.83% 171.50 16 172.00 24 20.06
2013-08-07 1723 806944 685 136189036 169.00 171.50 167.50 170.00 1.50 -0.87% 169.00 13 170.00 6 19.88
2013-08-08 1723 933630 683 159107200 170.00 172.50 168.50 169.50 0.50 -0.29% 169.50 17 170.50 10 19.82
2013-08-09 1723 1550449 1153 270279448 172.00 177.00 170.50 173.50 4.00 2.36% 173.50 3 174.00 7 20.29
2013-08-12 1723 746289 598 129348208 175.00 176.50 171.50 172.00 1.50 -0.86% 171.50 23 172.00 46 20.12
2013-08-13 1723 655469 576 113714106 172.00 175.00 171.50 175.00 3.00 1.74% 174.50 3 175.00 30 20.47
2013-08-14 1723 876833 757 153884942 175.00 178.00 173.00 174.50 0.50 -0.29% 174.50 2 175.00 2 20.41
2013-08-15 1723 596176 511 102805272 172.00 175.50 170.50 172.00 2.50 -1.43% 171.50 47 172.00 3 19.30
2013-08-16 1723 888895 721 150863650 170.00 172.50 168.00 168.50 3.50 -2.03% 168.00 108 168.50 6 18.91
2013-08-19 1723 429170 372 72682135 172.00 172.00 168.00 168.50 0.00 0% 168.00 59 168.50 19 18.91
2013-08-20 1723 1282242 1044 212765172 170.00 170.50 162.00 166.00 2.50 -1.48% 165.00 8 166.00 12 18.63
2013-08-22 1723 1055226 868 171919064 162.50 164.00 162.00 164.00 2.00 -1.2% 163.50 2 164.00 2 18.41
2013-08-23 1723 792976 678 132750951 165.00 169.00 164.00 169.00 5.00 3.05% 168.50 11 169.00 54 18.97
2013-08-26 1723 257800 228 43290496 169.00 169.00 167.00 167.50 1.50 -0.89% 167.00 41 168.00 1 18.80
2013-08-27 1723 291041 240 48267347 168.00 168.00 165.00 165.50 2.00 -1.19% 165.50 1 166.00 3 18.57
2013-08-28 1723 199643 176 32996381 164.00 166.50 164.00 165.50 0.00 0% 165.50 16 166.00 1 18.57
2013-08-29 1723 691688 576 117759960 167.00 172.00 166.00 171.00 5.50 3.32% 170.50 3 171.00 43 19.19
2013-08-30 1723 466996 328 79333320 173.00 173.00 168.00 170.00 1.00 -0.58% 168.50 4 170.00 11 19.08
2013-09-02 1723 488715 409 82187335 170.00 170.50 166.50 169.00 1.00 -0.59% 169.00 4 169.50 5 18.97
2013-09-03 1723 280408 270 47272952 169.00 169.50 168.00 168.00 1.00 -0.59% 167.50 22 169.00 6 18.86
2013-09-04 1723 345360 260 57698480 168.00 168.50 166.50 166.50 1.50 -0.89% 166.50 27 167.00 4 18.69
2013-09-05 1723 337063 302 56492114 166.50 169.50 166.00 168.50 2.00 1.2% 168.00 3 168.50 5 18.91
2013-09-06 1723 362230 274 61289251 168.00 170.00 167.50 169.00 0.50 0.3% 168.50 16 169.50 19 18.97
2013-09-09 1723 435877 367 73081090 169.00 169.00 166.50 168.00 1.00 -0.59% 167.50 4 168.00 10 18.86
2013-09-10 1723 506092 392 85425000 169.00 169.50 167.50 169.50 1.50 0.89% 168.50 1 169.50 22 19.02
2013-09-11 1723 423924 346 71213156 168.00 169.50 167.00 169.00 0.50 -0.29% 168.00 18 169.00 5 18.97
2013-09-12 1723 393041 391 66368429 169.50 170.00 167.50 170.00 1.00 0.59% 168.50 2 170.00 35 19.08
2013-09-13 1723 1418576 1051 244790353 170.00 174.00 169.00 173.50 3.50 2.06% 172.50 23 173.50 29 19.47
2013-09-14 1723 424018 287 73165096 174.00 174.00 172.00 172.00 1.50 -0.86% 172.00 62 172.50 103 19.30
2013-09-16 1723 1328189 1020 233555288 173.50 178.00 173.50 174.50 2.50 1.45% 174.00 42 175.00 5 19.58
2013-09-17 1723 655270 452 113746710 174.50 175.50 172.50 173.00 1.50 -0.86% 172.50 39 173.00 110 19.42
2013-09-18 1723 617527 384 106859198 173.50 175.00 172.00 175.00 2.00 1.16% 173.00 4 175.00 4 19.64
2013-09-23 1723 567725 456 98302650 175.00 175.00 172.50 174.00 1.00 -0.57% 173.50 1 174.00 29 19.53
2013-09-24 1723 684166 516 118113218 174.00 174.00 171.50 173.50 0.50 -0.29% 172.50 6 173.50 2 19.47
2013-09-25 1723 312234 223 54088089 173.50 174.00 172.00 173.50 0.00 0% 173.50 5 174.00 67 19.47
2013-09-26 1723 531668 354 91611226 174.00 174.00 171.00 172.50 1.00 -0.58% 172.00 10 172.50 3 19.36
2013-09-27 1723 380229 320 64980888 172.50 172.50 170.00 172.00 0.50 -0.29% 171.00 1 172.00 68 19.30
2013-09-30 1723 886254 561 151551942 170.00 174.00 169.00 174.00 2.00 1.16% 172.50 1 174.00 36 19.53
2013-10-01 1723 393672 327 67807247 173.50 173.50 171.50 171.50 2.50 -1.44% 171.50 2 172.00 59 19.25
2013-10-02 1723 606857 472 104892261 173.00 174.00 171.50 174.00 2.50 1.46% 173.50 2 174.00 184 19.53
2013-10-03 1723 767063 511 133439962 173.00 175.00 172.50 174.00 0.00 0% 173.50 19 174.00 14 19.53
2013-10-04 1723 662171 467 115706838 173.00 176.00 173.00 175.00 1.00 0.57% 175.00 3 175.50 3 19.64
2013-10-07 1723 1035646 730 183837696 177.00 179.50 175.00 176.00 1.00 0.57% 175.50 27 176.00 1 19.75
2013-10-08 1723 392155 253 68843125 175.00 176.50 175.00 175.00 1.00 -0.57% 175.00 32 176.00 95 19.64
2013-10-09 1723 367646 301 64134550 176.50 176.50 173.50 175.00 0.00 0% 174.50 2 175.00 104 19.64
2013-10-11 1723 460653 357 80953275 177.00 177.00 174.50 175.50 0.50 0.29% 175.00 1 175.50 14 19.70
2013-10-14 1723 317073 224 55494732 177.00 177.00 173.50 174.50 1.00 -0.57% 174.50 1 175.00 18 19.58
2013-10-15 1723 305857 238 53775975 176.00 176.50 174.00 176.00 1.50 0.86% 175.50 11 176.00 10 19.75
2013-10-16 1723 417663 336 73802352 177.00 177.50 175.50 176.00 0.00 0% 176.00 8 176.50 66 19.75
2013-10-17 1723 352563 299 62516088 178.00 178.00 176.50 177.00 1.00 0.57% 177.00 6 177.50 74 19.87
2013-10-18 1723 1674874 1165 303628623 177.00 184.00 176.00 182.50 5.50 3.11% 182.50 1 183.00 65 20.48
2013-10-21 1723 515415 466 92590785 182.50 182.50 178.50 179.00 3.50 -1.92% 178.50 22 179.00 13 20.09
2013-10-22 1723 650439 500 115651953 180.00 180.00 176.50 176.50 2.50 -1.4% 176.50 37 177.00 3 19.81
2013-10-23 1723 799783 622 140005130 177.00 177.50 173.50 174.50 2.00 -1.13% 174.00 98 174.50 56 19.58
2013-10-24 1723 652854 571 113122161 174.50 174.50 172.50 173.50 1.00 -0.57% 173.50 5 174.00 5 19.47
2013-10-25 1723 461887 375 80119390 173.50 174.50 173.00 173.50 0.00 0% 173.50 1 174.00 3 19.47
2013-10-28 1723 715636 573 125778164 173.50 177.50 173.50 175.00 1.50 0.86% 175.00 23 175.50 5 19.64
2013-10-29 1723 247558 215 43285367 175.00 176.00 174.00 174.00 1.00 -0.57% 174.00 38 175.00 4 19.53
2013-10-30 1723 266145 201 46790020 176.00 176.50 174.50 176.00 2.00 1.15% 175.50 11 176.00 47 19.75
2013-10-31 1723 162751 145 28514425 175.00 176.00 174.50 176.00 0.00 0% 175.50 14 176.00 54 19.75
2013-11-01 1723 303605 241 53093375 175.00 175.50 174.00 175.00 1.00 -0.57% 174.50 8 175.50 26 19.64
2013-11-04 1723 546950 365 95187271 173.00 176.00 172.00 174.50 0.50 -0.29% 174.50 6 175.00 4 19.58
2013-11-05 1723 390137 243 68257475 174.50 175.50 173.50 175.00 0.50 0.29% 175.00 125 175.50 44 19.64
2013-11-06 1723 456268 329 79912168 175.00 176.00 174.00 176.00 1.00 0.57% 175.50 14 176.00 53 19.75
2013-11-07 1723 773647 599 137982666 176.00 179.50 176.00 178.50 2.50 1.42% 178.00 22 178.50 4 20.03
2013-11-08 1723 917922 565 162694350 177.00 179.00 175.00 176.00 2.50 -1.4% 175.50 3 176.00 3 19.75
2013-11-11 1723 598239 366 104603847 176.00 176.50 174.00 174.00 2.00 -1.14% 174.00 90 174.50 2 19.53
2013-11-12 1723 1740373 1098 296322910 174.50 175.00 167.50 169.00 5.00 -2.87% 168.50 53 169.00 16 18.97
2013-11-13 1723 314854 286 53418888 169.00 171.00 169.00 169.50 0.50 0.3% 169.50 9 170.00 215 19.02
2013-11-14 1723 597940 466 101155800 171.00 172.00 168.00 168.50 1.00 -0.59% 168.50 23 169.00 129 18.06
2013-11-15 1723 671462 508 113307078 170.00 170.50 168.00 168.00 0.50 -0.3% 168.00 41 168.50 20 18.01
2013-11-18 1723 474735 412 80372215 168.50 171.50 168.00 168.50 0.50 0.3% 168.50 2 169.00 31 18.06
2013-11-19 1723 439665 333 74833542 168.50 171.00 168.50 171.00 2.50 1.48% 170.50 2 171.00 24 18.33
2013-11-20 1723 393910 211 66960473 171.00 171.00 169.00 169.50 1.50 -0.88% 169.50 1 170.00 66 18.17
2013-11-21 1723 1054960 751 175167838 168.50 169.00 164.00 165.50 4.00 -2.36% 165.00 80 165.50 4 17.74
2013-11-22 1723 222466 214 37089822 165.00 167.50 165.00 166.00 0.50 0.3% 166.00 47 166.50 5 17.79
2013-11-25 1723 464003 316 77160001 168.00 168.00 165.50 167.00 1.00 0.6% 167.00 5 167.50 2 17.90
2013-11-26 1723 553995 448 92250665 168.00 168.00 166.00 166.00 1.00 -0.6% 166.00 30 167.00 89 17.79
2013-11-27 1723 321193 284 53550015 168.00 168.00 166.00 168.00 2.00 1.2% 167.00 11 168.00 55 18.01
2013-11-28 1723 608838 391 102610622 168.00 169.50 167.50 168.00 0.00 0% 167.50 23 168.00 129 18.01
2013-11-29 1723 257204 214 43236976 168.00 169.00 167.50 167.50 0.50 -0.3% 167.50 43 168.00 53 17.95
2013-12-02 1723 376748 353 63100782 168.50 169.00 166.50 167.50 0.00 0% 167.00 6 167.50 51 17.95
2013-12-03 1723 1281466 910 211386356 167.50 167.50 163.00 164.50 3.00 -1.79% 164.00 69 164.50 8 17.63
2013-12-04 1723 1003638 725 164486546 164.50 166.00 162.00 166.00 1.50 0.91% 165.50 1 166.00 66 17.79
2013-12-05 1723 770548 402 127831564 166.00 166.50 165.00 165.00 1.00 -0.6% 165.00 227 166.00 108 17.68
2013-12-06 1723 485648 418 80373716 165.50 166.50 165.00 166.00 1.00 0.61% 165.50 40 166.00 3 17.79
2013-12-09 1723 1498225 989 245046125 164.50 165.50 162.00 164.50 1.50 -0.9% 164.50 22 165.00 22 17.63
2013-12-10 1723 591724 436 97144317 164.50 165.00 162.50 164.50 0.00 0% 164.00 2 164.50 95 17.63
2013-12-11 1723 843861 558 138035994 163.00 164.50 163.00 163.00 1.50 -0.91% 163.00 63 164.00 95 17.47
2013-12-12 1723 715992 487 116899664 162.50 165.00 161.00 165.00 2.00 1.23% 164.50 22 165.00 8 17.68
2013-12-13 1723 449383 298 73908078 165.00 165.00 163.00 163.00 2.00 -1.21% 163.00 39 164.50 19 17.47
2013-12-16 1723 770456 595 125198328 161.50 164.00 161.50 161.50 1.50 -0.92% 161.50 13 162.00 6 17.31
2013-12-17 1723 586808 339 95258607 162.00 163.00 162.00 162.00 0.50 0.31% 162.00 340 162.50 3 17.36
2013-12-18 1723 279138 198 45368198 162.00 163.50 161.50 163.50 1.50 0.93% 163.00 1 163.50 27 17.52
2013-12-19 1723 307475 260 50014157 163.50 164.50 162.00 163.00 0.50 -0.31% 162.50 27 163.00 73 17.47
2013-12-20 1723 411364 253 67109696 162.50 164.00 162.50 163.50 0.50 0.31% 163.00 1 163.50 2 17.52
2013-12-23 1723 596689 389 98676526 163.50 166.50 163.00 165.50 2.00 1.22% 165.00 54 165.50 1 17.74
2013-12-24 1723 356598 290 59036469 166.00 166.50 164.50 164.50 1.00 -0.6% 164.50 3 165.00 1 17.63
2013-12-25 1723 240384 219 39605050 165.00 166.50 164.00 164.00 0.50 -0.3% 164.00 19 164.50 1 17.58
2013-12-26 1723 284610 305 46605040 163.50 164.50 163.00 163.50 0.50 -0.3% 163.50 3 164.00 6 17.52
2013-12-27 1723 310896 273 50861387 165.00 165.00 163.00 163.00 0.50 -0.31% 163.00 81 164.00 4 17.47
2013-12-30 1723 244155 237 40232146 163.00 165.50 163.00 165.00 2.00 1.23% 164.50 41 165.00 3 17.68
2013-12-31 1723 189444 187 31198760 165.00 165.00 164.00 164.00 1.00 -0.61% 164.00 128 165.00 162 17.58
2013-12-31 1723 189444 187 31198760 165.00 165.00 164.00 164.00 1.00 0% 164.00 128 165.00 162 17.58