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　167.50
0
0%		167.50
0
0%		 　167.00
-0.5
-0.3%		165.00
-2
-1.2%		165.00
0
0%		164.00
-1
-0.61%		164.00
0
0%		 　165.00
1
0.61%		166.50
1.5
0.91%		166.50
0
0%		166.00
-0.5
-0.3%		168.00
2
1.2%		 　168.50
0.5
0.3%		169.00
0.5
0.3%		169.50
0.5
0.3%		170.00
0.5
0.29%		170.00
0
0%		 　168.00
-2
-1.18%		 166.98
2 月　　　　166.50
-1.5
-0.89%		168.00
1.5
0.9%		168.00
0
0%		 　170.00
2
1.19%		171.00
1
0.59%		171.50
0.5
0.29%		171.50
0
0%		171.00
-0.5
-0.29%		 　172.00
1
0.58%		173.50
1.5
0.87%		175.00
1.5
0.86%		173.00
-2
-1.14%		173.50
0.5
0.29%		 　175.00
1.5
0.86%		171.50
-3.5
-2%		171.50
0
0%		175.00
3.5
2.04%		 173.1
3 月　　180.00
5
2.86%		180.00
0
0%		180.00
0
0%		179.00
-1
-0.56%		177.50
-1.5
-0.84%		 　175.50
-2
-1.13%		178.50
3
1.71%		177.50
-1
-0.56%		177.50
0
0%		178.50
1
0.56%		 　179.00
0.5
0.28%		176.50
-2.5
-1.4%		173.50
-3
-1.7%		172.50
-1
-0.58%		172.50
0
0%		 　172.00
-0.5
-0.29%		174.00
2
1.16%		175.00
1
0.57%		173.50
-1.5
-0.86%		174.00
0.5
0.29%		 174.00
0
0%		175.96
4 月175.00
1
0.57%		176.50
1.5
0.86%		176.50
0
0%		 　　176.00
-0.5
-0.28%		174.00
-2
-1.14%		174.50
0.5
0.29%		173.50
-1
-0.57%		174.00
0.5
0.29%		 　174.00
0
0%		173.50
-0.5
-0.29%		175.50
2
1.15%		177.50
2
1.14%		176.00
-1.5
-0.85%		 　175.00
-1
-0.57%		176.50
1.5
0.86%		178.00
1.5
0.85%		177.00
-1
-0.56%		174.50
-2.5
-1.41%		 　175.00
0.5
0.29%		174.00
-1
-0.57%		174.00
0
0%		 175.21
5 月　175.00
1
0.57%		 　176.00
1
0.57%		175.50
-0.5
-0.28%		176.00
0.5
0.28%		176.50
0.5
0.28%		175.00
-1.5
-0.85%		 　175.50
0.5
0.29%		177.50
2
1.14%		176.00
-1.5
-0.85%		175.50
-0.5
-0.28%		176.00
0.5
0.28%		 　178.50
2.5
1.42%		177.50
-1
-0.56%		177.00
-0.5
-0.28%		177.00
0
0%		178.50
1.5
0.85%		 　178.00
-0.5
-0.28%		182.50
4.5
2.53%		187.00
4.5
2.47%		184.00
-3
-1.6%		182.00
-2
-1.09%		 178
6 月　　183.50
1.5
0.82%		182.00
-1.5
-0.82%		182.00
0
0%		183.50
1.5
0.82%		 　185.00
1.5
0.82%		187.00
2
1.08%		189.00
2
1.07%		190.00
1
0.53%		191.00
1
0.53%		 　192.00
1
0.52%		195.00
3
1.56%		196.50
1.5
0.77%		194.00
-2.5
-1.27%		194.00
0
0%		 　192.50
-1.5
-0.77%		190.00
-2.5
-1.3%		188.50
-1.5
-0.79%		192.00
3.5
1.86%		189.50
-2.5
-1.3%		 　193.50
4
2.11%		 189.82
7 月192.00
-1.5
-0.78%		196.00
4
2.08%		197.00
1
0.51%		194.50
-2.5
-1.27%		 　193.50
-1
-0.51%		195.00
1.5
0.78%		194.00
-1
-0.51%		198.00
4
2.06%		197.50
-0.5
-0.25%		 　199.00
1.5
0.76%		196.50
-2.5
-1.26%		188.50
-8
-4.07%		186.00
-2.5
-1.33%		184.00
-2
-1.08%		 　183.50
-0.5
-0.27%		187.50
4
2.18%		 189.00
1.5
0.8%		188.00
-1
-0.53%		 　187.00
-1
-0.53%		187.50
0.5
0.27%		189.50
2
1.07%		190.50
1
0.53%		191.33
8 月187.50
-3
-1.57%		 　185.50
-2
-1.07%		185.00
-0.5
-0.27%		182.00
-3
-1.62%		180.00
-2
-1.1%		182.00
2
1.11%		 　183.00
1
0.55%		187.50
4.5
2.46%		189.00
1.5
0.8%		187.50
-1.5
-0.79%		188.00
0.5
0.27%		 　187.00
-1
-0.53%		186.00
-1
-0.53%		186.50
0.5
0.27%		185.00
-1.5
-0.8%		188.00
3
1.62%		 　189.00
1
0.53%		187.00
-2
-1.06%		188.00
1
0.53%		187.50
-0.5
-0.27%		188.00
0.5
0.27%		 186.31
9 月188.50
0.5
0.27%		186.50
-2
-1.06%		185.50
-1
-0.54%		185.50
0
0%		187.50
2
1.08%		 　　186.00
-1.5
-0.8%		185.00
-1
-0.54%		183.50
-1.5
-0.81%		183.00
-0.5
-0.27%		 　183.00
0
0%		179.00
-4
-2.19%		180.00
1
0.56%		181.50
1.5
0.83%		180.00
-1.5
-0.83%		 　176.00
-4
-2.22%		176.00
0
0%		176.00
0
0%		177.00
1
0.57%		179.00
2
1.13%		 　177.50
-1.5
-0.84%		178.50
1
0.56%		 181.31
10 月177.00
-1.5
-0.84%		176.00
-1
-0.56%		175.50
-0.5
-0.28%		 　175.00
-0.5
-0.28%		176.00
1
0.57%		175.50
-0.5
-0.28%		176.50
1
0.57%		 　　171.50
-5
-2.83%		173.00
1.5
0.87%		173.00
0
0%		169.00
-4
-2.31%		163.00
-6
-3.55%		 　164.50
1.5
0.92%		161.50
-3
-1.82%		161.50
0
0%		157.50
-4
-2.48%		155.50
-2
-1.27%		 　150.00
-5.5
-3.54%		152.00
2
1.33%		156.50
4.5
2.96%		162.00
5.5
3.51%		165.50
3.5
2.16%		166.48
11 月 　164.50
-1
-0.6%		160.50
-4
-2.43%		160.00
-0.5
-0.31%		160.50
0.5
0.31%		160.00
-0.5
-0.31%		 　161.50
1.5
0.94%		159.50
-2
-1.24%		158.00
-1.5
-0.94%		158.00
0
0%		159.50
1.5
0.95%		 　156.00
-3.5
-2.19%		153.50
-2.5
-1.6%		152.50
-1
-0.65%		154.50
2
1.31%		155.50
1
0.65%		 　155.00
-0.5
-0.32%		154.50
-0.5
-0.32%		155.00
0.5
0.32%		155.50
0.5
0.32%		154.00
-1.5
-0.96%		 157.13
12 月152.50
-1.5
-0.97%		153.50
1
0.66%		155.00
1.5
0.98%		154.00
-1
-0.65%		154.00
0
0%		 　153.00
-1
-0.65%		153.50
0.5
0.33%		151.50
-2
-1.3%		151.50
0
0%		152.00
0.5
0.33%		 　153.00
1
0.66%		152.00
-1
-0.65%		151.50
-0.5
-0.33%		150.50
-1
-0.66%		150.00
-0.5
-0.33%		 　151.00
1
0.67%		150.50
-0.5
-0.33%		153.50
3
1.99%		153.50
0
0%		153.50
0
0%		158.00
4.5
2.93%		 159.00
1
0.63%		155.50
-3.5
-2.2%		155.00
-0.5
-0.32%		153.32

說明:最高漲幅:3.51%最低跌幅:-4.07% 最高價:199.00最低價:150.00平均價:174.44,灰色底表示週末,漲137天(227)元,跌142天(-239)元,平盤35天
4%=1,3%=8,2%=14,1%=83,0%=66,-0%=2,-1%=4,-2%=16,-3%=33,-4%=87,

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
2014-01-02 1723 674513 525 112407171 166.00 168.00 165.50 167.50 3.50 0% 167.50 8 168.00 103 17.95
2014-01-03 1723 461236 402 77232648 167.50 168.00 166.50 167.50 0.00 0% 167.50 8 168.00 39 17.95
2014-01-06 1723 523461 384 87531448 168.50 169.00 166.00 167.00 0.50 -0.3% 167.00 28 167.50 23 17.90
2014-01-07 1723 349400 269 58069098 167.00 168.00 165.00 165.00 2.00 -1.2% 165.00 80 166.00 2 17.68
2014-01-08 1723 408099 373 67230835 165.00 166.00 164.00 165.00 0.00 0% 165.00 20 165.50 8 17.68
2014-01-09 1723 249290 226 41212993 164.00 166.00 164.00 164.00 1.00 -0.61% 164.00 102 165.00 3 17.58
2014-01-10 1723 288398 262 47447865 165.00 165.50 164.00 164.00 0.00 0% 164.00 64 165.00 30 17.58
2014-01-13 1723 287934 263 47475544 165.00 165.50 164.00 165.00 1.00 0.61% 165.00 2 165.50 15 17.68
2014-01-14 1723 479549 366 79483404 165.00 167.00 164.00 166.50 1.50 0.91% 166.00 92 166.50 2 17.85
2014-01-15 1723 551147 477 92088549 165.00 167.50 165.00 166.50 0.00 0% 166.50 16 167.00 2 17.85
2014-01-16 1723 444458 391 74319528 166.50 168.00 166.00 166.00 0.50 -0.3% 166.00 50 166.50 1 17.79
2014-01-17 1723 440078 381 73522558 166.00 168.00 165.50 168.00 2.00 1.2% 167.00 24 168.00 34 18.01
2014-01-20 1723 530187 458 88883192 166.00 169.00 165.50 168.50 0.50 0.3% 168.00 12 168.50 1 18.06
2014-01-21 1723 489302 394 82874038 168.50 170.00 168.50 169.00 0.50 0.3% 169.00 33 169.50 2 18.11
2014-01-22 1723 249933 245 42332610 167.50 170.00 167.50 169.50 0.50 0.3% 169.50 4 170.00 55 18.17
2014-01-23 1723 295693 290 50036810 168.00 170.00 168.00 170.00 0.50 0.29% 169.50 1 170.00 102 18.22
2014-01-24 1723 266457 243 45215916 169.00 170.00 169.00 170.00 0.00 0% 169.50 2 170.00 50 18.22
2014-01-27 1723 425578 389 71799121 168.50 170.00 167.50 168.00 2.00 -1.18% 167.50 112 169.00 18 18.01
2014-02-05 1723 721436 626 118983248 164.00 166.50 163.00 166.50 1.50 -0.89% 165.50 6 166.50 5 17.85
2014-02-06 1723 319435 264 53524292 165.00 169.00 164.50 168.00 1.50 0.9% 168.00 44 168.50 10 18.01
2014-02-07 1723 311058 320 52352244 168.00 169.00 167.50 168.00 0.00 0% 168.00 65 168.50 2 18.01
2014-02-10 1723 353486 269 59945620 169.00 170.00 168.00 170.00 2.00 1.19% 169.50 4 170.00 9 18.22
2014-02-11 1723 545606 473 93385424 171.00 172.00 170.00 171.00 1.00 0.59% 171.00 75 171.50 6 18.33
2014-02-12 1723 503691 421 86314543 171.50 172.50 170.50 171.50 0.50 0.29% 171.50 12 172.00 7 18.38
2014-02-13 1723 421672 413 72528928 171.50 173.00 170.00 171.50 0.00 0% 171.50 26 172.00 11 18.38
2014-02-14 1723 408910 372 70377520 172.00 173.00 171.00 171.00 0.50 -0.29% 171.00 27 172.00 26 18.33
2014-02-17 1723 322503 316 55326513 170.00 172.50 170.00 172.00 1.00 0.58% 171.00 45 172.00 8 18.44
2014-02-18 1723 489387 423 84807250 171.50 174.00 171.00 173.50 1.50 0.87% 173.50 7 174.00 70 18.60
2014-02-19 1723 372081 353 64906175 173.50 175.00 173.00 175.00 1.50 0.86% 174.50 5 175.00 172 18.76
2014-02-20 1723 622893 490 107823775 175.00 175.00 172.00 173.00 2.00 -1.14% 173.00 45 173.50 1 18.54
2014-02-21 1723 329188 269 57038115 173.00 174.00 172.50 173.50 0.50 0.29% 173.00 3 173.50 13 18.60
2014-02-24 1723 665359 438 116196325 173.00 176.00 172.50 175.00 1.50 0.86% 175.00 39 175.50 26 18.76
2014-02-25 1723 734620 656 127292945 176.00 176.00 171.50 171.50 3.50 -2% 171.50 15 172.00 1 18.38
2014-02-26 1723 674498 582 116384156 173.00 174.00 171.50 171.50 0.00 0% 171.50 26 172.00 29 18.38
2014-02-27 1723 557568 437 96991832 173.00 175.00 172.00 175.00 3.50 2.04% 174.00 3 175.00 70 18.76
2014-03-03 1723 2272984 1528 409350116 176.00 182.00 175.50 180.00 5.00 2.86% 180.00 44 180.50 24 19.29
2014-03-04 1723 810960 657 146196840 180.00 182.00 179.00 180.00 0.00 0% 180.00 7 180.50 8 19.29
2014-03-05 1723 472052 444 84809827 180.00 181.00 179.00 180.00 0.00 0% 179.50 16 180.00 85 19.29
2014-03-06 1723 712676 536 127038504 180.00 180.00 177.00 179.00 1.00 -0.56% 178.50 2 179.00 9 19.19
2014-03-07 1723 470323 361 83805154 179.00 179.50 177.50 177.50 1.50 -0.84% 177.50 11 178.00 11 19.02
2014-03-10 1723 403148 386 70904696 178.00 178.50 175.00 175.50 2.00 -1.13% 175.50 2 176.50 12 18.81
2014-03-11 1723 800057 594 143545170 177.50 181.00 177.00 178.50 3.00 1.71% 178.00 33 178.50 8 19.13
2014-03-12 1723 1063909 731 188029252 178.50 179.00 176.00 177.50 1.00 -0.56% 177.00 5 178.00 14 19.02
2014-03-13 1723 743233 518 132636847 178.00 180.50 177.50 177.50 0.00 0% 177.50 42 178.00 1 19.02
2014-03-14 1723 430197 404 76725656 177.50 179.50 177.00 178.50 1.00 0.56% 178.50 27 179.00 4 19.13
2014-03-17 1723 426283 341 76062504 179.00 179.50 177.00 179.00 0.50 0.28% 178.50 7 179.00 50 19.19
2014-03-18 1723 740075 537 131207925 179.50 180.00 176.00 176.50 2.50 -1.4% 176.50 9 177.50 2 18.92
2014-03-19 1723 1013025 827 176652875 177.00 178.00 173.00 173.50 3.00 -1.7% 173.50 71 174.50 1 18.60
2014-03-20 1723 915144 766 157477700 173.00 174.00 171.00 172.50 1.00 -0.58% 172.00 15 172.50 9 18.49
2014-03-21 1723 624836 478 107810464 173.00 174.50 172.00 172.50 0.00 0% 172.50 3 173.00 173 18.49
2014-03-24 1723 732912 464 125672188 172.00 173.50 170.50 172.00 0.50 -0.29% 172.00 10 173.00 3 18.44
2014-03-25 1723 594825 437 103287958 173.50 174.50 173.00 174.00 2.00 1.16% 173.50 3 174.00 73 18.65
2014-03-26 1723 791054 612 137307950 175.00 175.00 172.50 175.00 1.00 0.57% 174.00 1 175.00 51 18.76
2014-03-27 1723 625881 395 108777675 175.00 175.00 173.00 173.50 1.50 -0.86% 173.50 8 174.00 3 18.60
2014-03-28 1723 456262 321 79452850 173.50 175.00 173.00 174.00 0.50 0.29% 174.00 49 174.50 20 18.65
2014-03-31 1723 477093 391 82696275 173.00 174.00 172.50 174.00 0.00 0% 173.50 26 174.50 20 18.65
2014-04-01 1723 772080 664 135191000 174.00 176.50 173.50 175.00 1.00 0.57% 175.00 89 175.50 3 18.23
2014-04-02 1723 439351 356 77380586 176.00 176.50 175.50 176.50 1.50 0.86% 176.00 8 176.50 23 18.39
2014-04-03 1723 386112 322 68000765 177.00 177.50 175.00 176.50 0.00 0% 176.50 50 177.00 36 18.39
2014-04-07 1723 550507 458 96407979 175.00 176.00 174.50 176.00 0.50 -0.28% 175.50 1 176.00 3 18.33
2014-04-08 1723 507308 487 88198900 176.00 176.00 173.00 174.00 2.00 -1.14% 173.50 47 174.00 14 18.13
2014-04-09 1723 455957 416 79047449 173.00 174.50 173.00 174.50 0.50 0.29% 174.00 12 174.50 15 18.18
2014-04-10 1723 896186 628 155079762 173.50 175.00 172.00 173.50 1.00 -0.57% 173.00 1 173.50 157 18.07
2014-04-11 1723 596676 474 103660624 173.50 174.50 173.00 174.00 0.50 0.29% 173.50 5 174.00 38 18.13
2014-04-14 1723 408073 386 70877202 174.00 175.00 173.00 174.00 0.00 0% 173.00 5 174.00 106 18.13
2014-04-15 1723 471671 452 81895254 175.00 175.00 173.00 173.50 0.50 -0.29% 173.50 1 174.00 67 18.07
2014-04-16 1723 739805 627 128857268 173.00 175.50 173.00 175.50 2.00 1.15% 175.00 11 175.50 62 18.28
2014-04-17 1723 832246 702 147055788 175.50 177.50 175.00 177.50 2.00 1.14% 176.50 48 177.50 41 18.49
2014-04-18 1723 331637 258 58398566 177.50 177.50 175.00 176.00 1.50 -0.85% 176.00 19 176.50 6 18.33
2014-04-21 1723 291410 248 51038480 175.50 176.00 174.00 175.00 1.00 -0.57% 175.00 13 175.50 2 18.23
2014-04-22 1723 453172 341 79747444 175.50 176.50 174.50 176.50 1.50 0.86% 176.50 1 177.00 40 18.39
2014-04-23 1723 796445 667 140775765 176.50 178.00 176.00 178.00 1.50 0.85% 177.00 91 178.00 56 18.54
2014-04-24 1723 562039 475 99616920 178.00 178.00 176.00 177.00 1.00 -0.56% 176.00 25 177.00 8 18.44
2014-04-25 1723 662689 504 115532605 176.50 177.00 173.50 174.50 2.50 -1.41% 174.00 188 175.00 19 18.18
2014-04-28 1723 608910 415 105878250 172.00 175.00 172.00 175.00 0.50 0.29% 174.50 94 175.00 41 18.23
2014-04-29 1723 872976 643 152045809 173.00 175.50 173.00 174.00 1.00 -0.57% 174.00 19 175.00 28 18.13
2014-04-30 1723 558322 499 97534528 174.00 176.50 173.00 174.00 0.00 0% 174.00 229 175.00 6 18.13
2014-05-02 1723 126326 135 22099050 175.50 175.50 174.00 175.00 1.00 0.57% 174.50 4 175.00 14 18.23
2014-05-05 1723 268212 194 47225812 177.00 177.00 175.00 176.00 1.00 0.57% 175.50 51 176.00 12 18.33
2014-05-06 1723 154673 136 27149448 176.50 176.50 175.00 175.50 0.50 -0.28% 175.50 90 176.00 25 18.28
2014-05-07 1723 174123 156 30584648 176.50 176.50 175.00 176.00 0.50 0.28% 175.50 1 176.00 13 18.33
2014-05-08 1723 641359 461 113646902 177.00 179.00 175.50 176.50 0.50 0.28% 176.50 7 177.00 2 18.39
2014-05-09 1723 529101 348 92801723 176.50 177.00 174.50 175.00 1.50 -0.85% 174.50 49 175.00 4 18.23
2014-05-12 1723 110535 104 19430195 175.00 176.50 175.00 175.50 0.50 0.29% 175.50 14 176.00 5 18.28
2014-05-13 1723 305764 275 54162228 177.00 177.50 176.50 177.50 2.00 1.14% 176.50 13 177.50 49 18.49
2014-05-14 1723 167195 166 29461414 177.50 178.00 175.00 176.00 1.50 -0.85% 176.00 4 176.50 2 17.50
2014-05-15 1723 176648 126 31090548 177.00 177.00 175.50 175.50 0.50 -0.28% 175.50 17 176.00 25 17.45
2014-05-16 1723 250727 208 44078952 175.50 176.50 175.50 176.00 0.50 0.28% 175.50 83 176.00 17 17.50
2014-05-19 1723 1122452 822 200973179 177.50 181.00 177.00 178.50 2.50 1.42% 178.50 22 179.00 2 17.74
2014-05-20 1723 275684 200 49013252 179.50 179.50 177.00 177.50 1.00 -0.56% 177.00 167 177.50 84 17.64
2014-05-21 1723 427486 235 75901265 177.50 178.50 177.00 177.00 0.50 -0.28% 177.00 45 177.50 45 17.59
2014-05-22 1723 707923 497 125144794 177.50 177.50 176.00 177.00 0.00 0% 177.00 13 177.50 71 17.59
2014-05-23 1723 376034 275 66844552 177.50 178.50 176.50 178.50 1.50 0.85% 178.00 25 178.50 35 17.74
2014-05-26 1723 391572 264 69821316 178.50 179.00 177.50 178.00 0.50 -0.28% 178.00 82 178.50 66 17.69
2014-05-27 1723 1746837 1241 315945909 179.00 182.50 179.00 182.50 4.50 2.53% 182.00 9 182.50 3 18.14
2014-05-28 1723 1933327 1618 357629822 183.50 187.00 181.50 187.00 4.50 2.47% 186.50 4 187.00 33 18.59
2014-05-29 1723 1179069 1045 218446196 188.00 188.50 183.50 184.00 3.00 -1.6% 184.00 22 185.00 9 18.29
2014-05-30 1723 754522 587 138074548 184.00 185.50 182.00 182.00 2.00 -1.09% 182.00 32 183.00 13 18.09
2014-06-03 1723 375664 346 68657338 183.00 184.00 182.00 183.50 1.50 0.82% 183.00 8 183.50 18 18.24
2014-06-04 1723 529838 515 96877269 184.00 184.50 182.00 182.00 1.50 -0.82% 182.00 54 182.50 2 18.09
2014-06-05 1723 653461 462 118770129 182.00 183.50 180.50 182.00 0.00 0% 182.00 69 182.50 1 18.09
2014-06-06 1723 373727 312 68471768 183.50 184.00 182.50 183.50 1.50 0.82% 183.00 36 183.50 49 18.24
2014-06-09 1723 664159 514 122177256 182.50 186.00 182.50 185.00 1.50 0.82% 185.00 5 185.50 19 18.39
2014-06-10 1723 1199720 882 225151640 185.00 189.50 184.50 187.00 2.00 1.08% 186.50 164 187.00 20 18.59
2014-06-11 1723 635292 565 119273537 187.00 189.00 186.00 189.00 2.00 1.07% 188.00 205 189.00 60 18.79
2014-06-12 1723 835776 641 158022164 190.00 191.00 188.00 190.00 1.00 0.53% 189.00 49 190.00 63 18.89
2014-06-13 1723 768558 632 145979520 190.00 191.00 188.50 191.00 1.00 0.53% 190.50 137 191.00 22 18.99
2014-06-16 1723 622266 418 119150806 191.50 192.00 190.50 192.00 1.00 0.52% 191.50 131 192.00 60 19.09
2014-06-17 1723 1682722 1035 326033068 192.50 195.00 192.00 195.00 3.00 1.56% 194.50 3 195.00 71 19.38
2014-06-18 1723 2792185 2033 552953658 196.00 203.00 192.50 196.50 1.50 0.77% 196.00 37 196.50 3 19.53
2014-06-19 1723 1677826 1119 325760649 198.00 199.00 192.50 194.00 2.50 -1.27% 193.00 16 194.00 67 19.28
2014-06-20 1723 758954 500 147015576 194.50 195.50 192.50 194.00 0.00 0% 193.00 7 194.00 176 19.28
2014-06-23 1723 919781 719 177226836 195.00 195.00 190.50 192.50 1.50 -0.77% 192.50 72 193.00 331 19.14
2014-06-24 1723 899267 666 171094855 192.00 192.50 189.00 190.00 2.50 -1.3% 189.50 56 190.00 62 18.89
2014-06-25 1723 1252821 881 235444755 190.00 190.00 185.50 188.50 1.50 -0.79% 188.00 18 188.50 35 18.74
2014-06-26 1723 881917 774 167742019 188.50 192.00 187.50 192.00 3.50 1.86% 190.50 1 192.00 32 19.09
2014-06-27 1723 291358 281 55440236 192.00 192.00 189.50 189.50 2.50 -1.3% 189.50 5 190.00 2 18.84
2014-06-30 1723 517661 416 99438238 191.00 193.50 189.50 193.50 4.00 2.11% 193.00 7 193.50 22 19.23
2014-07-01 1723 558705 475 108369710 194.00 195.00 192.00 192.00 1.50 -0.78% 192.00 41 193.00 14 19.09
2014-07-02 1723 1084545 751 211667275 193.50 197.50 192.50 196.00 4.00 2.08% 196.00 1 196.50 38 19.48
2014-07-03 1723 458199 385 89873504 197.50 198.00 194.00 197.00 1.00 0.51% 196.50 4 197.00 33 19.58
2014-07-04 1723 494715 466 96493425 197.00 197.00 194.00 194.50 2.50 -1.27% 194.00 36 194.50 6 19.33
2014-07-07 1723 298034 280 58010569 195.50 195.50 193.50 193.50 1.00 -0.51% 193.50 15 194.50 2 19.23
2014-07-08 1723 267350 247 52055250 194.50 195.50 194.00 195.00 1.50 0.78% 194.50 5 195.00 5 19.38
2014-07-09 1723 339128 288 65938332 195.00 195.50 194.00 194.00 1.00 -0.51% 194.00 7 195.00 23 19.28
2014-07-10 1723 564953 453 111029694 194.50 198.00 194.00 198.00 4.00 2.06% 197.50 141 198.00 38 19.68
2014-07-11 1723 1164718 785 230169801 196.50 199.00 196.00 197.50 0.50 -0.25% 197.00 1 197.50 4 19.63
2014-07-14 1723 1125961 543 222609801 197.00 199.00 196.50 199.00 1.50 0.76% 198.50 4 199.00 10 19.78
2014-07-15 1723 1346224 863 265921010 199.00 199.00 195.00 196.50 2.50 -1.26% 196.00 24 196.50 95 19.53
2014-07-16 1723 1211348 871 228702272 189.00 190.00 187.00 188.50 0.00 -4.07% 188.50 5 189.00 26 18.74
2014-07-17 1723 451615 372 84616350 188.50 190.00 185.50 186.00 2.50 -1.33% 185.50 59 186.00 3 18.49
2014-07-18 1723 514055 431 94785230 185.00 185.00 183.50 184.00 2.00 -1.08% 184.00 7 185.00 382 18.29
2014-07-21 1723 487078 443 89579930 185.00 185.00 183.50 183.50 0.50 -0.27% 183.50 55 184.00 137 18.24
2014-07-22 1723 651851 506 121075690 183.00 188.00 182.00 187.50 4.00 2.18% 187.00 21 187.50 9 18.64
2014-07-24 1723 688857 531 128985473 188.00 189.00 185.50 189.00 1.50 0.8% 188.00 1 189.00 43 18.79
2014-07-25 1723 395729 387 74858781 189.00 190.50 188.00 188.00 1.00 -0.53% 188.00 48 189.00 8 18.69
2014-07-28 1723 435037 359 81636493 188.00 189.50 186.00 187.00 1.00 -0.53% 187.00 31 187.50 2 18.59
2014-07-29 1723 597602 508 112998278 187.00 190.50 187.00 187.50 0.50 0.27% 187.50 46 188.00 3 18.64
2014-07-30 1723 354097 305 66983376 188.00 190.00 187.50 189.50 2.00 1.07% 189.00 2 189.50 5 18.84
2014-07-31 1723 427755 359 81205824 190.00 191.00 188.00 190.50 1.00 0.53% 190.00 10 190.50 2 18.94
2014-08-01 1723 364968 303 68731920 188.00 189.50 187.50 187.50 3.00 -1.57% 187.50 19 188.00 8 18.64
2014-08-04 1723 597550 512 110556400 186.50 186.50 183.50 185.50 2.00 -1.07% 185.50 24 186.00 5 18.44
2014-08-05 1723 217044 197 40174684 185.50 186.00 184.50 185.00 0.50 -0.27% 184.50 13 185.00 1 18.39
2014-08-06 1723 375995 333 68721075 185.00 185.00 182.00 182.00 3.00 -1.62% 182.00 53 183.00 3 18.09
2014-08-07 1723 549763 478 99990629 182.00 183.00 180.00 180.00 2.00 -1.1% 180.00 91 180.50 4 17.89
2014-08-08 1723 323896 281 58807260 180.00 183.00 179.50 182.00 2.00 1.11% 181.50 44 182.00 439 18.09
2014-08-11 1723 581286 377 106281410 185.00 185.00 181.50 183.00 1.00 0.55% 183.00 27 183.50 7 18.19
2014-08-12 1723 893318 695 165657441 185.00 187.50 184.00 187.50 4.50 2.46% 186.00 7 187.50 3 18.64
2014-08-13 1723 608525 466 114135250 186.00 190.00 185.50 189.00 1.50 0.8% 188.50 3 189.50 22 18.62
2014-08-14 1723 264004 242 49527260 190.00 190.00 186.50 187.50 1.50 -0.79% 187.50 2 188.00 10 18.47
2014-08-15 1723 151439 124 28303410 186.50 188.00 186.00 188.00 0.50 0.27% 187.00 2 188.00 25 18.52
2014-08-18 1723 168770 159 31660530 188.00 189.50 186.50 187.00 1.00 -0.53% 186.50 4 187.50 11 18.42
2014-08-19 1723 393089 307 73049643 187.50 187.50 185.00 186.00 1.00 -0.53% 186.00 30 186.50 3 18.33
2014-08-20 1723 202358 165 37630946 187.50 187.50 185.50 186.50 0.50 0.27% 186.00 1 186.50 1 18.37
2014-08-21 1723 179598 177 33323826 186.50 187.50 185.00 185.00 1.50 -0.8% 185.00 42 186.00 8 18.23
2014-08-22 1723 416810 390 78122090 185.00 188.50 185.00 188.00 3.00 1.62% 187.50 3 188.00 6 18.52
2014-08-25 1723 259654 275 48954606 186.50 189.50 186.50 189.00 1.00 0.53% 188.50 9 189.00 19 18.62
2014-08-26 1723 170101 168 31933035 189.00 189.00 187.00 187.00 2.00 -1.06% 187.00 5 187.50 16 18.42
2014-08-27 1723 306213 242 57395257 187.00 188.00 186.50 188.00 1.00 0.53% 187.00 89 188.00 5 18.52
2014-08-28 1723 351355 240 66087740 188.50 189.00 187.00 187.50 0.50 -0.27% 187.50 40 188.00 1 18.47
2014-08-29 1723 197514 177 37030646 187.00 188.00 187.00 188.00 0.50 0.27% 187.00 6 188.00 36 18.52
2014-09-01 1723 343302 229 64914380 189.00 190.00 188.00 188.50 0.50 0.27% 188.00 29 188.50 38 18.57
2014-09-02 1723 175499 174 32835058 188.00 188.00 186.50 186.50 2.00 -1.06% 186.50 21 187.50 2 18.37
2014-09-03 1723 194023 191 36023787 187.00 187.00 185.00 185.50 1.00 -0.54% 185.00 63 185.50 3 18.28
2014-09-04 1723 108371 104 20104377 185.50 186.00 185.00 185.50 0.00 0% 185.50 6 186.00 4 18.28
2014-09-05 1723 108126 130 20162620 186.00 187.50 185.00 187.50 2.00 1.08% 186.50 9 187.50 8 18.47
2014-09-09 1723 134319 124 24976472 186.00 186.50 185.50 186.00 1.50 -0.8% 186.00 7 186.50 2 18.33
2014-09-10 1723 179891 160 33299169 186.00 186.00 184.50 185.00 1.00 -0.54% 185.00 21 185.50 9 18.23
2014-09-11 1723 388621 379 71274885 185.00 185.00 183.00 183.50 1.50 -0.81% 183.50 11 184.00 41 18.08
2014-09-12 1723 137845 134 25203900 185.00 185.00 182.00 183.00 0.50 -0.27% 183.00 17 183.50 3 18.03
2014-09-15 1723 163215 188 29693845 182.00 183.00 181.00 183.00 0.00 0% 182.50 1 183.00 2 18.03
2014-09-16 1723 630655 494 113467055 182.00 182.50 177.00 179.00 4.00 -2.19% 179.00 24 180.00 4 17.64
2014-09-17 1723 383601 344 68818577 180.00 180.50 178.00 180.00 1.00 0.56% 180.00 3 180.50 26 17.73
2014-09-18 1723 376928 268 68421430 180.00 182.50 180.00 181.50 1.50 0.83% 181.50 49 182.50 40 17.88
2014-09-19 1723 932207 592 167268037 183.00 183.00 178.50 180.00 1.50 -0.83% 179.00 14 180.00 18 17.73
2014-09-22 1723 917385 664 162428300 179.00 179.50 176.00 176.00 4.00 -2.22% 176.00 58 177.00 3 17.34
2014-09-23 1723 511481 354 89798357 175.00 176.50 174.00 176.00 0.00 0% 176.00 33 176.50 12 17.34
2014-09-24 1723 595940 476 104760844 175.50 177.00 175.00 176.00 0.00 0% 175.50 12 176.00 32 17.34
2014-09-25 1723 478193 374 84280161 176.50 177.00 175.00 177.00 1.00 0.57% 176.50 39 177.00 8 17.44
2014-09-26 1723 322811 301 57334169 175.50 179.00 175.00 179.00 2.00 1.13% 178.50 3 179.50 23 17.64
2014-09-29 1723 769019 333 137088901 178.50 181.00 176.50 177.50 1.50 -0.84% 177.50 2 178.00 54 17.49
2014-09-30 1723 1387528 751 244125330 174.00 179.50 173.00 178.50 1.00 0.56% 178.00 3 178.50 36 17.59
2014-10-01 1723 338932 250 59919260 178.00 178.00 176.00 177.00 1.50 -0.84% 177.00 90 177.50 9 17.44
2014-10-02 1723 415651 300 72978227 175.50 177.00 175.00 176.00 1.00 -0.56% 175.50 6 176.00 233 17.34
2014-10-03 1723 332115 295 58420024 175.00 177.00 175.00 175.50 0.50 -0.28% 175.50 46 176.00 62 17.29
2014-10-06 1723 272763 281 47784551 175.00 176.50 175.00 175.00 0.50 -0.28% 175.00 65 176.00 2 17.24
2014-10-07 1723 341181 325 59714037 174.00 176.00 174.00 176.00 1.00 0.57% 175.50 2 176.00 10 17.34
2014-10-08 1723 364205 243 64037580 175.00 177.00 175.00 175.50 0.50 -0.28% 175.50 17 176.00 3 17.29
2014-10-09 1723 264090 245 46381930 175.50 176.50 175.00 176.50 1.00 0.57% 176.00 1 176.50 6 17.39
2014-10-13 1723 692249 613 119228077 173.00 174.00 171.50 171.50 5.00 -2.83% 171.50 7 172.00 33 16.90
2014-10-14 1723 478022 362 82439313 171.00 173.50 171.00 173.00 1.50 0.87% 173.00 56 173.50 24 17.04
2014-10-15 1723 797668 589 136696564 172.50 173.50 168.50 173.00 0.00 0% 173.00 15 173.50 37 17.04
2014-10-16 1723 689174 590 116750754 171.00 171.00 168.50 169.00 4.00 -2.31% 169.00 109 170.50 7 16.65
2014-10-17 1723 1593410 1169 261113970 169.00 169.00 161.50 163.00 6.00 -3.55% 163.00 45 163.50 25 16.06
2014-10-20 1723 610214 602 100096524 165.00 166.00 162.50 164.50 1.50 0.92% 164.50 6 165.00 11 16.21
2014-10-21 1723 852635 722 138290005 164.50 164.50 160.00 161.50 3.00 -1.82% 161.50 11 162.00 3 15.91
2014-10-22 1723 924196 707 149153040 162.00 163.00 160.50 161.50 0.00 0% 161.00 12 161.50 52 15.91
2014-10-23 1723 1068774 959 169014340 160.00 161.00 157.00 157.50 4.00 -2.48% 157.50 4 158.00 22 15.52
2014-10-24 1723 725837 634 113007819 157.00 158.00 154.50 155.50 2.00 -1.27% 155.50 5 156.00 21 15.32
2014-10-27 1723 1008723 854 152803673 155.50 155.50 150.00 150.00 5.50 -3.54% 150.00 70 150.50 4 14.78
2014-10-28 1723 1103621 967 168007013 151.00 153.00 151.00 152.00 2.00 1.33% 152.00 70 152.50 4 14.98
2014-10-29 1723 1238974 974 192963875 152.50 158.00 152.00 156.50 4.50 2.96% 156.50 26 157.00 106 15.42
2014-10-30 1723 1253511 1013 199161793 156.50 162.00 155.00 162.00 5.50 3.51% 161.50 25 162.00 20 15.96
2014-10-31 1723 1370983 876 225867661 162.00 166.00 162.00 165.50 3.50 2.16% 165.00 4 165.50 44 16.31
2014-11-03 1723 897571 735 148252786 166.50 167.00 163.50 164.50 1.00 -0.6% 164.00 22 164.50 130 16.21
2014-11-04 1723 644573 585 104156107 164.00 164.00 160.50 160.50 4.00 -2.43% 160.50 21 161.50 292 15.81
2014-11-05 1723 443637 414 70877057 159.50 161.00 159.00 160.00 0.50 -0.31% 159.50 9 160.00 276 15.76
2014-11-06 1723 375219 316 60373367 160.50 162.00 159.50 160.50 0.50 0.31% 160.00 64 160.50 8 15.81
2014-11-07 1723 365225 293 58338836 160.00 160.50 159.00 160.00 0.50 -0.31% 159.50 5 160.00 182 15.76
2014-11-10 1723 714162 578 115375244 159.00 163.00 158.50 161.50 1.50 0.94% 161.50 15 162.00 2 15.91
2014-11-11 1723 308443 277 49463043 161.50 161.50 159.50 159.50 2.00 -1.24% 159.50 41 160.00 50 15.71
2014-11-12 1723 374317 407 59061903 159.00 160.00 157.00 158.00 1.50 -0.94% 157.50 14 158.50 7 15.57
2014-11-13 1723 242252 238 38339568 158.00 159.00 157.50 158.00 0.00 0% 158.00 10 158.50 5 15.66
2014-11-14 1723 204976 209 32537660 160.00 160.00 158.00 159.50 1.50 0.95% 159.00 5 159.50 8 15.81
2014-11-17 1723 314641 304 49491137 160.00 160.00 156.00 156.00 3.50 -2.19% 156.00 28 157.00 7 15.46
2014-11-18 1723 660386 633 102100626 156.00 156.50 153.50 153.50 2.50 -1.6% 153.50 10 154.00 3 15.21
2014-11-19 1723 766427 634 117350185 153.50 155.00 152.50 152.50 1.00 -0.65% 152.50 21 153.00 21 15.11
2014-11-20 1723 495434 462 76600704 153.00 155.50 153.00 154.50 2.00 1.31% 154.50 4 155.00 19 15.31
2014-11-21 1723 473700 407 73638046 155.00 156.50 154.50 155.50 1.00 0.65% 155.00 4 155.50 7 15.41
2014-11-24 1723 593797 449 91856431 155.50 156.00 154.00 155.00 0.50 -0.32% 154.00 62 155.00 131 15.36
2014-11-25 1723 335642 345 52044010 155.50 155.50 154.50 154.50 0.50 -0.32% 154.50 19 155.00 84 15.31
2014-11-26 1723 450699 387 69713691 154.00 155.00 153.50 155.00 0.50 0.32% 154.50 16 155.00 14 15.36
2014-11-27 1723 656089 502 102498473 155.00 157.00 155.00 155.50 0.50 0.32% 155.50 7 156.00 1 15.41
2014-11-28 1723 428236 396 66010080 155.00 155.00 153.50 154.00 1.50 -0.96% 154.00 31 154.50 7 15.26
2014-12-01 1723 417858 409 63851550 152.00 154.00 151.50 152.50 1.50 -0.97% 152.50 146 153.50 11 15.11
2014-12-02 1723 295659 280 45388810 152.50 155.00 152.00 153.50 1.00 0.66% 153.50 6 154.00 13 15.21
2014-12-03 1723 577007 443 89147083 153.50 155.00 153.50 155.00 1.50 0.98% 154.50 44 155.00 13 15.36
2014-12-04 1723 427200 339 65695895 155.00 155.00 152.50 154.00 1.00 -0.65% 153.50 34 154.00 26 15.26
2014-12-05 1723 285450 272 43829019 154.00 154.00 153.00 154.00 0.00 0% 153.50 12 154.00 92 15.26
2014-12-08 1723 296328 259 45425012 154.00 154.00 153.00 153.00 1.00 -0.65% 153.00 25 153.50 15 15.16
2014-12-09 1723 608883 457 93854804 153.00 155.00 152.50 153.50 0.50 0.33% 153.50 47 154.00 16 15.21
2014-12-10 1723 891775 677 136110575 153.50 154.00 151.50 151.50 2.00 -1.3% 151.50 49 152.00 22 15.01
2014-12-11 1723 521568 402 79177614 151.00 153.00 151.00 151.50 0.00 0% 151.00 179 151.50 80 15.01
2014-12-12 1723 520676 405 79187586 151.50 153.00 151.50 152.00 0.50 0.33% 152.00 44 152.50 1 15.06
2014-12-15 1723 813572 586 122936291 151.50 153.50 149.00 153.00 1.00 0.66% 153.00 19 153.50 22 15.16
2014-12-16 1723 929491 627 141882123 151.00 153.50 150.50 152.00 1.00 -0.65% 152.00 36 153.00 23 15.06
2014-12-17 1723 1404908 953 213753052 151.50 153.50 151.00 151.50 0.50 -0.33% 151.50 3 152.00 4 15.01
2014-12-18 1723 851807 666 128938664 152.00 153.50 150.50 150.50 1.00 -0.66% 150.50 119 151.50 2 14.92
2014-12-19 1723 787761 642 118653411 151.00 153.00 150.00 150.00 0.50 -0.33% 150.00 83 150.50 98 14.87
2014-12-22 1723 520366 399 78423132 150.00 151.50 150.00 151.00 1.00 0.67% 150.50 44 151.00 23 14.97
2014-12-23 1723 266867 227 40251348 151.00 151.50 150.50 150.50 0.50 -0.33% 150.50 69 151.00 21 14.92
2014-12-24 1723 782310 607 119087078 150.50 153.50 150.50 153.50 3.00 1.99% 153.00 45 153.50 14 15.21
2014-12-25 1723 451170 370 69452088 154.50 155.00 153.00 153.50 0.00 0% 153.50 43 154.00 48 15.21
2014-12-26 1723 404687 275 61955952 153.50 154.00 152.50 153.50 0.00 0% 153.00 24 153.50 45 15.21
2014-12-27 1723 1164440 916 182577173 155.00 158.00 154.00 158.00 4.50 2.93% 157.50 8 158.00 77 15.66
2014-12-29 1723 1191008 927 190070788 158.00 162.00 158.00 159.00 1.00 0.63% 159.00 25 159.50 104 15.76
2014-12-30 1723 934847 782 146498479 159.00 160.00 155.50 155.50 3.50 -2.2% 155.50 76 156.50 61 15.41
2014-12-31 1723 686578 471 106709246 155.50 156.50 155.00 155.00 0.50 -0.32% 155.00 13 155.50 2 15.36