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　　　　154.00
0
0%		153.50
-0.5
-0.32%		154.50
1
0.65%		156.00
1.5
0.97%		156.00
0
0%		 　153.50
-2.5
-1.6%		155.00
1.5
0.98%		153.50
-1.5
-0.97%		152.50
-1
-0.65%		152.00
-0.5
-0.33%		 　152.00
0
0%		152.50
0.5
0.33%		154.00
1.5
0.98%		154.50
0.5
0.32%		154.50
0
0%		 　153.50
-1
-0.65%		155.00
1.5
0.98%		154.50
-0.5
-0.32%		154.00
-0.5
-0.32%		153.00
-1
-0.65%		 153.75
2 月　153.00
0
0%		153.00
0
0%		154.00
1
0.65%		154.00
0
0%		152.50
-1.5
-0.97%		 　151.50
-1
-0.66%		150.00
-1.5
-0.99%		150.00
0
0%		147.00
-3
-2%		144.00
-3
-2.04%		 　　　　　　　　　145.00
1
0.69%		148.50
3.5
2.41%		147.00
-1.5
-1.01%		 149.55
3 月　149.00
2
1.36%		149.00
0
0%		149.50
0.5
0.34%		149.50
0
0%		147.50
-2
-1.34%		 　148.00
0.5
0.34%		146.00
-2
-1.35%		146.00
0
0%		145.00
-1
-0.68%		146.00
1
0.69%		 　147.00
1
0.68%		146.00
-1
-0.68%		146.50
0.5
0.34%		147.00
0.5
0.34%		149.00
2
1.36%		 　152.50
3.5
2.35%		151.00
-1.5
-0.98%		151.50
0.5
0.33%		151.50
0
0%		149.00
-2.5
-1.65%		 　149.00
0
0%		148.50
-0.5
-0.34%		148.48
4 月148.50
0
0%		147.50
-1
-0.67%		 　　　148.00
0.5
0.34%		152.50
4.5
3.04%		152.50
0
0%		151.50
-1
-0.66%		 　150.50
-1
-0.66%		148.00
-2.5
-1.66%		148.00
0
0%		147.50
-0.5
-0.34%		147.00
-0.5
-0.34%		 　146.50
-0.5
-0.34%		147.00
0.5
0.34%		146.50
-0.5
-0.34%		148.00
1.5
1.02%		147.00
-1
-0.68%		 　147.50
0.5
0.34%		148.50
1
0.68%		149.00
0.5
0.34%		149.00
0
0%		 148.44
5 月　　　148.00
-1
-0.67%		147.50
-0.5
-0.34%		147.00
-0.5
-0.34%		149.00
2
1.36%		150.00
1
0.67%		 　148.50
-1.5
-1%		149.00
0.5
0.34%		149.00
0
0%		149.00
0
0%		148.00
-1
-0.67%		 　147.00
-1
-0.68%		148.00
1
0.68%		148.50
0.5
0.34%		148.50
0
0%		147.50
-1
-0.67%		 　148.00
0.5
0.34%		148.00
0
0%		148.50
0.5
0.34%		147.00
-1.5
-1.01%		147.50
0.5
0.34%		 148.12
6 月148.00
0.5
0.34%		147.50
-0.5
-0.34%		146.50
-1
-0.68%		145.50
-1
-0.68%		144.50
-1
-0.69%		 　145.50
1
0.69%		141.00
-4.5
-3.09%		139.00
-2
-1.42%		139.00
0
0%		139.00
0
0%		 　141.00
2
1.44%		139.00
-2
-1.42%		136.00
-3
-2.16%		134.00
-2
-1.47%		 　　134.00
0
0%		137.00
3
2.24%		139.00
2
1.46%		143.00
4
2.88%		142.00
-1
-0.7%		 　141.00
-1
-0.7%		139.00
-2
-1.42%		 140.85
7 月140.00
1
0.72%		139.00
-1
-0.71%		137.50
-1.5
-1.08%		 　136.50
-1
-0.73%		135.50
-1
-0.73%		133.50
-2
-1.48%		125.50
-8
-5.99%		 　　126.00
0.5
0.4%		128.00
2
1.59%		128.50
0.5
0.39%		130.50
2
1.56%		130.00
-0.5
-0.38%		 　128.00
-2
-1.54%		128.00
0
0%		127.50
-0.5
-0.39%		127.00
-0.5
-0.39%		127.00
0
0%		 　124.50
-2.5
-1.97%		123.50
-1
-0.8%		123.00
-0.5
-0.4%		120.00
-3
-2.44%		115.50
-4.5
-3.75%		128.83
8 月 　113.50
-2
-1.73%		109.50
-4
-3.52%		108.50
-1
-0.91%		111.00
2.5
2.3%		112.00
1
0.9%		 　111.50
-0.5
-0.45%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		108.50
-1.5
-1.36%		107.50
-1
-0.92%		 　108.00
0.5
0.47%		105.50
-2.5
-2.31%		101.00
-4.5
-4.27%		99.50
-1.5
-1.49%		97.20
-2.3
-2.31%		 　91.60
-5.6
-5.76%		91.60
0
0%		98.90
7.3
7.97%		101.50
2.6
2.63%		103.00
1.5
1.48%		 100.00
-3
-2.91%		104.64
9 月101.00
1
1%		100.00
-1
-0.99%		102.50
2.5
2.5%		100.50
-2
-1.95%		 　100.00
-0.5
-0.5%		99.80
-0.2
-0.2%		100.00
0.2
0.2%		101.00
1
1%		108.00
7
6.93%		 　107.00
-1
-0.93%		105.00
-2
-1.87%		104.50
-0.5
-0.48%		107.00
2.5
2.39%		109.50
2.5
2.34%		 　106.00
-3.5
-3.2%		105.50
-0.5
-0.47%		104.50
-1
-0.95%		104.50
0
0%		102.00
-2.5
-2.39%		 　　　101.50
-0.5
-0.49%		 103.47
10 月102.50
1
0.99%		102.50
0
0%		 　106.00
3.5
3.41%		107.00
1
0.94%		107.00
0
0%		105.00
-2
-1.87%		 　　106.50
1.5
1.43%		105.00
-1.5
-1.41%		105.50
0.5
0.48%		116.00
10.5
9.95%		123.50
7.5
6.47%		 　124.00
0.5
0.4%		127.00
3
2.42%		125.50
-1.5
-1.18%		126.00
0.5
0.4%		125.00
-1
-0.79%		 　127.00
2
1.6%		125.50
-1.5
-1.18%		125.00
-0.5
-0.4%		126.00
1
0.8%		123.00
-3
-2.38%		 116.38
11 月　122.00
-1
-0.81%		124.00
2
1.64%		125.00
1
0.81%		125.00
0
0%		123.00
-2
-1.6%		 　121.00
-2
-1.63%		118.00
-3
-2.48%		116.00
-2
-1.69%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		 　113.00
-3
-2.59%		116.00
3
2.65%		113.50
-2.5
-2.16%		116.00
2.5
2.2%		115.00
-1
-0.86%		 　114.50
-0.5
-0.43%		114.50
0
0%		113.00
-1.5
-1.31%		114.00
1
0.88%		113.50
-0.5
-0.44%		 　112.00
-1.5
-1.32%		 116.83
12 月115.50
3.5
3.13%		114.50
-1
-0.87%		114.50
0
0%		116.00
1.5
1.31%		 　115.00
-1
-0.86%		110.50
-4.5
-3.91%		107.00
-3.5
-3.17%		105.00
-2
-1.87%		103.00
-2
-1.9%		 　101.50
-1.5
-1.46%		102.00
0.5
0.49%		104.50
2.5
2.45%		109.00
4.5
4.31%		107.50
-1.5
-1.38%		 　104.00
-3.5
-3.26%		104.00
0
0%		105.00
1
0.96%		105.00
0
0%		104.50
-0.5
-0.48%		 　105.00
0.5
0.48%		104.00
-1
-0.95%		105.50
1.5
1.44%		106.50
1
0.95%		107.2

說明:最高漲幅:9.95%最低跌幅:-5.99% 最高價:156.00最低價:91.60平均價:129.83,灰色底表示週末,漲112天(186.6)元,跌152天(-247.7)元,平盤39天
10%=1,8%=1,7%=1,6%=1,4%=1,3%=9,2%=15,1%=46,0%=76,-0%=3,-1%=4,-2%=11,-3%=29,-4%=31,-5%=74,

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
2015-01-05 1723 592900 479 91354900 154.50 155.00 153.50 154.00 1.00 0% 154.00 3 154.50 6 15.26
2015-01-06 1723 653220 449 100234983 153.00 154.00 153.00 153.50 0.50 -0.32% 153.50 13 154.00 24 15.21
2015-01-07 1723 677018 348 104349790 153.50 155.50 153.50 154.50 1.00 0.65% 154.50 6 155.00 6 15.31
2015-01-08 1723 289543 264 44912974 155.50 156.00 154.50 156.00 1.50 0.97% 155.00 11 156.00 37 15.46
2015-01-09 1723 316925 303 49502725 157.00 157.00 156.00 156.00 0.00 0% 156.00 4 156.50 37 15.46
2015-01-12 1723 523753 418 80487833 154.00 154.50 153.00 153.50 2.50 -1.6% 153.00 165 154.00 22 15.21
2015-01-13 1723 279092 263 43066801 153.50 155.00 153.00 155.00 1.50 0.98% 154.50 4 155.00 16 15.36
2015-01-14 1723 298703 284 46078965 155.00 155.50 153.50 153.50 1.50 -0.97% 153.50 70 154.50 15 15.21
2015-01-15 1723 514129 424 78130296 152.00 153.50 151.00 152.50 1.00 -0.65% 152.50 15 153.00 29 15.11
2015-01-16 1723 457455 414 69417615 152.00 153.00 151.00 152.00 0.50 -0.33% 152.00 47 152.50 3 15.06
2015-01-19 1723 238905 253 36454465 152.50 153.50 152.00 152.00 0.00 0% 152.00 41 152.50 3 15.06
2015-01-20 1723 338237 329 51643874 152.00 153.50 152.00 152.50 0.50 0.33% 152.50 7 153.00 4 15.11
2015-01-21 1723 299015 276 45853310 152.50 154.00 152.50 154.00 1.50 0.98% 153.50 18 154.00 21 15.26
2015-01-22 1723 317594 290 49085070 155.00 155.00 154.00 154.50 0.50 0.32% 154.50 18 155.00 78 15.31
2015-01-23 1723 682915 599 106183775 155.50 156.50 154.50 154.50 0.00 0% 154.50 52 155.50 5 15.31
2015-01-26 1723 229590 240 35367650 154.50 155.00 153.50 153.50 1.00 -0.65% 153.50 77 154.00 2 15.21
2015-01-27 1723 338969 332 52323677 153.50 155.00 153.50 155.00 1.50 0.98% 154.50 1 155.00 75 15.36
2015-01-28 1723 182853 178 28250715 155.00 155.00 154.00 154.50 0.50 -0.32% 154.00 42 154.50 2 15.31
2015-01-29 1723 217628 218 33527022 154.50 155.00 153.50 154.00 0.50 -0.32% 154.00 15 154.50 8 15.26
2015-01-30 1723 392626 294 60256404 154.00 154.50 153.00 153.00 1.00 -0.65% 153.00 19 154.00 6 15.16
2015-02-02 1723 391316 332 60084002 153.00 155.00 152.50 153.00 0.00 0% 152.50 49 153.00 17 15.16
2015-02-03 1723 357426 263 54738390 153.50 154.00 152.50 153.00 0.00 0% 153.00 27 153.50 28 15.16
2015-02-04 1723 574778 420 88708090 154.00 155.00 154.00 154.00 1.00 0.65% 154.00 4 154.50 26 15.26
2015-02-05 1723 406806 326 62715430 155.00 155.00 153.50 154.00 0.00 0% 153.50 71 154.00 208 15.26
2015-02-06 1723 655570 471 100511063 154.00 154.00 152.50 152.50 1.50 -0.97% 152.50 95 153.00 21 15.11
2015-02-09 1723 1269494 864 191859582 152.00 152.50 150.50 151.50 1.00 -0.66% 151.00 76 151.50 36 15.01
2015-02-10 1723 1226568 982 184620542 151.00 151.50 149.50 150.00 1.50 -0.99% 149.50 116 150.00 36 14.87
2015-02-11 1723 1121927 891 167949977 149.50 150.00 149.00 150.00 0.00 0% 149.50 64 150.00 14 14.87
2015-02-12 1723 1840736 1447 272537164 150.00 150.50 146.50 147.00 3.00 -2% 147.00 11 147.50 29 14.57
2015-02-13 1723 1871963 1599 270790596 147.00 147.00 143.50 144.00 3.00 -2.04% 144.00 67 144.50 17 14.27
2015-02-24 1723 727131 647 105472126 145.00 146.00 144.00 145.00 1.00 0.69% 145.00 2 145.50 24 14.37
2015-02-25 1723 1162451 864 172256417 145.50 149.50 145.00 148.50 3.50 2.41% 148.50 38 149.00 86 14.72
2015-02-26 1723 584218 532 85946866 149.00 149.00 146.50 147.00 1.50 -1.01% 147.00 20 147.50 26 14.57
2015-03-02 1723 1063824 764 158861503 147.00 151.00 146.50 149.00 2.00 1.36% 149.00 45 149.50 4 14.77
2015-03-03 1723 346778 317 51742200 149.00 150.00 149.00 149.00 0.00 0% 149.00 35 150.00 63 14.77
2015-03-04 1723 285320 288 42406835 149.00 149.50 148.00 149.50 0.50 0.34% 149.00 25 149.50 18 14.82
2015-03-05 1723 229336 208 34144900 148.50 149.50 148.00 149.50 0.00 0% 149.00 20 149.50 14 14.82
2015-03-06 1723 504052 475 74639708 148.50 149.50 147.50 147.50 2.00 -1.34% 147.50 75 148.00 18 14.62
2015-03-09 1723 323567 271 47870483 147.50 148.50 147.50 148.00 0.50 0.34% 148.00 17 148.50 26 14.67
2015-03-10 1723 651175 645 95369225 147.50 147.50 146.00 146.00 2.00 -1.35% 145.50 80 146.00 12 14.47
2015-03-11 1723 473811 350 69129217 145.00 146.50 145.00 146.00 0.00 0% 146.00 27 146.50 17 14.47
2015-03-12 1723 764603 723 111154038 145.50 146.00 145.00 145.00 1.00 -0.68% 145.00 194 145.50 32 14.37
2015-03-13 1723 357828 336 52316716 145.50 147.00 145.00 146.00 1.00 0.69% 146.00 35 146.50 12 14.47
2015-03-16 1723 584133 473 85552603 146.00 147.50 145.00 147.00 1.00 0.68% 146.50 29 147.00 15 14.57
2015-03-17 1723 333345 325 48781715 147.50 147.50 145.50 146.00 1.00 -0.68% 146.00 31 146.50 22 14.47
2015-03-18 1723 398350 411 58334950 146.00 147.00 145.50 146.50 0.50 0.34% 146.50 22 147.00 33 14.52
2015-03-19 1723 617455 564 90748100 147.00 147.50 146.50 147.00 0.50 0.34% 147.00 35 147.50 2 14.57
2015-03-20 1723 910252 695 135336300 147.00 149.50 146.50 149.00 2.00 1.36% 149.00 20 149.50 42 14.77
2015-03-23 1723 1418399 1267 215000723 150.00 153.50 149.00 152.50 3.50 2.35% 152.50 12 153.00 84 15.11
2015-03-24 1723 586116 578 89030748 153.00 154.00 151.00 151.00 1.50 -0.98% 151.00 31 151.50 24 14.97
2015-03-25 1723 834039 693 126554928 152.00 152.50 151.00 151.50 0.50 0.33% 151.50 40 152.00 7 15.01
2015-03-26 1723 599702 529 90664204 151.50 152.00 150.50 151.50 0.00 0% 151.00 69 151.50 1 15.01
2015-03-27 1723 819214 745 122817188 151.50 151.50 149.00 149.00 2.50 -1.65% 149.00 107 150.00 37 14.77
2015-03-30 1723 509458 457 75694700 149.00 149.50 147.50 149.00 0.00 0% 149.00 3 149.50 13 15.70
2015-03-31 1723 875105 696 129386187 149.00 150.00 147.00 148.50 0.50 -0.34% 148.00 3 148.50 20 15.65
2015-04-01 1723 341753 317 50488197 147.50 148.50 147.00 148.50 0.00 0% 148.00 26 148.50 4 15.65
2015-04-02 1723 528881 430 78355303 148.50 149.00 147.50 147.50 1.00 -0.67% 147.50 75 148.50 205 15.54
2015-04-07 1723 587140 406 87091916 148.00 149.00 147.50 148.00 0.50 0.34% 148.00 21 148.50 14 15.60
2015-04-08 1723 1608936 1055 245252208 152.00 154.00 149.00 152.50 4.50 3.04% 152.50 219 153.00 106 16.07
2015-04-09 1723 679680 512 103903040 153.00 154.00 152.00 152.50 0.00 0% 152.50 91 153.00 75 16.07
2015-04-10 1723 479185 399 72691706 152.50 153.00 150.50 151.50 1.00 -0.66% 151.50 12 152.00 30 15.96
2015-04-13 1723 478092 441 72079930 151.00 151.50 150.00 150.50 1.00 -0.66% 150.50 38 151.50 52 15.86
2015-04-14 1723 1481945 1054 219942769 150.50 150.50 147.50 148.00 2.50 -1.66% 148.00 4 148.50 12 15.60
2015-04-15 1723 862516 615 127865615 149.00 150.50 147.50 148.00 0.00 0% 147.50 78 148.00 314 15.60
2015-04-16 1723 785083 615 116304817 148.50 149.50 147.50 147.50 0.50 -0.34% 147.50 8 148.00 48 15.54
2015-04-17 1723 773800 620 113800986 148.00 148.50 146.50 147.00 0.50 -0.34% 146.50 152 147.00 6 15.49
2015-04-20 1723 404167 384 59414049 146.50 148.00 146.50 146.50 0.50 -0.34% 146.50 188 147.00 1 15.44
2015-04-21 1723 497399 358 72981052 146.50 147.50 146.00 147.00 0.50 0.34% 146.50 5 147.00 100 15.49
2015-04-22 1723 390333 382 57228451 147.00 147.50 146.00 146.50 0.50 -0.34% 146.00 235 146.50 44 15.44
2015-04-23 1723 610158 524 89624456 146.50 148.00 146.00 148.00 1.50 1.02% 147.50 2 148.00 59 15.60
2015-04-24 1723 921924 724 136036252 148.00 149.00 147.00 147.00 1.00 -0.68% 147.00 171 148.00 76 15.49
2015-04-27 1723 625736 482 92133928 147.00 148.00 146.50 147.50 0.50 0.34% 147.50 49 148.00 26 15.54
2015-04-28 1723 682214 572 101360489 148.00 150.00 147.50 148.50 1.00 0.68% 148.50 100 149.00 2 15.65
2015-04-29 1723 582218 442 86558086 148.50 150.00 148.00 149.00 0.50 0.34% 148.50 1 149.00 23 15.70
2015-04-30 1723 348994 327 52009098 149.50 149.50 148.50 149.00 0.00 0% 148.50 47 149.00 13 15.70
2015-05-04 1723 393906 330 58306536 149.00 149.00 147.50 148.00 1.00 -0.67% 147.50 130 148.00 34 15.60
2015-05-05 1723 185289 210 27389272 148.50 148.50 147.50 147.50 0.50 -0.34% 147.50 51 148.00 30 15.54
2015-05-06 1723 323785 334 47730680 147.00 148.50 147.00 147.00 0.50 -0.34% 147.00 157 148.00 1 15.49
2015-05-07 1723 571904 512 84862196 147.00 149.50 147.00 149.00 2.00 1.36% 148.50 19 149.00 6 15.70
2015-05-08 1723 524319 453 78345350 148.50 150.00 148.50 150.00 1.00 0.67% 149.50 6 150.00 112 15.81
2015-05-11 1723 688846 567 102728054 150.00 150.50 148.00 148.50 1.50 -1% 148.50 21 149.50 28 17.57
2015-05-12 1723 484708 429 72662700 148.50 151.00 148.50 149.00 0.50 0.34% 149.00 28 149.50 22 17.63
2015-05-13 1723 226755 192 33840250 149.50 150.00 149.00 149.00 0.00 0% 149.00 1 149.50 7 17.63
2015-05-14 1723 323936 266 48225925 149.00 149.50 148.00 149.00 0.00 0% 149.00 17 149.50 26 17.63
2015-05-15 1723 528765 457 78321594 149.50 149.50 147.50 148.00 1.00 -0.67% 147.50 9 148.00 17 17.51
2015-05-18 1723 377729 322 55813392 149.00 149.00 147.00 147.00 1.00 -0.68% 147.00 122 148.00 41 17.40
2015-05-19 1723 246036 254 36325328 147.00 148.50 147.00 148.00 1.00 0.68% 147.50 15 148.00 62 17.51
2015-05-20 1723 499500 398 73682743 148.00 148.50 147.00 148.50 0.50 0.34% 148.00 20 148.50 30 17.57
2015-05-21 1723 281507 222 41746043 148.50 149.00 147.50 148.50 0.00 0% 148.50 25 149.00 31 17.57
2015-05-22 1723 286022 251 42270267 149.00 149.00 147.50 147.50 1.00 -0.67% 147.50 38 148.00 29 17.46
2015-05-25 1723 199797 201 29503956 147.50 148.00 147.00 148.00 0.50 0.34% 147.50 118 148.00 86 17.51
2015-05-26 1723 273227 171 40425706 148.00 148.50 147.50 148.00 0.00 0% 148.00 9 148.50 34 17.51
2015-05-27 1723 404722 286 59827578 147.00 148.50 147.00 148.50 0.50 0.34% 148.00 6 148.50 32 17.57
2015-05-28 1723 581290 484 85719065 148.50 148.50 147.00 147.00 1.50 -1.01% 147.00 309 147.50 26 17.40
2015-05-29 1723 344075 299 50781634 147.50 148.00 147.00 147.50 0.50 0.34% 147.50 4 148.00 43 17.46
2015-06-01 1723 241862 220 35711576 147.50 148.00 147.00 148.00 0.50 0.34% 147.50 74 148.00 15 17.51
2015-06-02 1723 269134 248 39755896 148.00 148.00 147.00 147.50 0.50 -0.34% 147.50 37 148.00 44 17.46
2015-06-03 1723 494511 468 72752128 147.00 148.00 146.50 146.50 1.00 -0.68% 146.50 39 147.00 7 17.34
2015-06-04 1723 533313 472 77752698 146.50 147.00 145.00 145.50 1.00 -0.68% 145.00 101 146.00 51 17.22
2015-06-05 1723 545510 460 79257694 145.50 146.50 144.50 144.50 1.00 -0.69% 144.50 42 145.00 2 17.10
2015-06-08 1723 793537 603 113663628 144.00 145.50 141.00 145.50 1.00 0.69% 145.00 3 145.50 3 17.22
2015-06-09 1723 683119 615 96907445 144.50 144.50 141.00 141.00 4.50 -3.09% 141.00 75 141.50 15 16.69
2015-06-10 1723 865789 736 121479249 141.00 141.00 139.00 139.00 2.00 -1.42% 139.00 115 139.50 7 16.45
2015-06-11 1723 867245 558 121173045 139.00 141.00 139.00 139.00 0.00 0% 139.00 124 140.00 11 16.45
2015-06-12 1723 430503 393 59955666 139.00 140.00 138.50 139.00 0.00 0% 139.00 27 140.00 41 16.45
2015-06-15 1723 233183 244 32670382 139.00 141.00 139.00 141.00 2.00 1.44% 140.50 5 141.00 31 16.69
2015-06-16 1723 413448 378 57630220 141.00 141.50 139.00 139.00 2.00 -1.42% 139.00 28 139.50 35 16.45
2015-06-17 1723 669686 584 92156168 139.00 140.00 136.00 136.00 3.00 -2.16% 136.00 33 136.50 14 16.09
2015-06-18 1723 1269350 1019 169238250 135.50 136.00 131.50 134.00 2.00 -1.47% 133.50 6 134.00 70 15.86
2015-06-22 1723 652559 589 86782173 134.00 134.00 132.50 134.00 0.00 0% 133.50 6 134.00 22 15.86
2015-06-23 1723 522216 468 71161189 134.50 137.50 134.00 137.00 3.00 2.24% 137.00 47 137.50 49 16.21
2015-06-24 1723 457366 403 63559240 139.00 139.50 137.50 139.00 2.00 1.46% 139.00 8 139.50 31 16.45
2015-06-25 1723 671459 578 95328362 139.50 143.00 139.50 143.00 4.00 2.88% 142.50 9 143.00 38 16.92
2015-06-26 1723 361929 360 51525875 143.50 144.00 141.00 142.00 1.00 -0.7% 142.00 44 142.50 11 16.80
2015-06-29 1723 463593 462 64855613 142.00 142.00 138.50 141.00 1.00 -0.7% 140.00 3 141.00 54 16.69
2015-06-30 1723 525037 508 73189180 141.00 141.00 138.50 139.00 2.00 -1.42% 139.00 31 139.50 2 16.45
2015-07-01 1723 402650 395 56202825 139.00 140.50 139.00 140.00 1.00 0.72% 139.50 3 140.00 20 16.57
2015-07-02 1723 546799 486 75951860 140.00 140.00 138.50 139.00 1.00 -0.71% 138.50 34 139.00 31 16.45
2015-07-03 1723 442550 441 60983950 139.00 139.00 137.00 137.50 1.50 -1.08% 137.50 59 138.00 80 16.27
2015-07-06 1723 552170 517 75588790 137.50 138.00 136.00 136.50 1.00 -0.73% 136.50 1 137.00 7 16.15
2015-07-07 1723 1319234 751 178756932 136.00 136.50 135.00 135.50 1.00 -0.73% 135.00 72 135.50 10 16.04
2015-07-08 1723 1441740 985 193576400 135.50 136.00 133.50 133.50 2.00 -1.48% 133.50 33 134.00 30 15.80
2015-07-09 1723 1085645 876 135001415 127.00 127.00 120.00 125.50 0.00 -5.99% 125.00 9 125.50 3 14.85
2015-07-13 1723 606360 447 76799893 126.00 127.00 126.00 126.00 0.50 0.4% 126.00 164 126.50 2 14.91
2015-07-14 1723 533004 430 68215516 127.00 129.00 127.00 128.00 2.00 1.59% 128.00 13 128.50 7 15.15
2015-07-15 1723 439153 457 56746303 129.50 130.00 128.50 128.50 0.50 0.39% 128.50 31 129.00 26 15.21
2015-07-16 1723 528521 315 68825506 129.00 131.00 129.00 130.50 2.00 1.56% 130.50 20 131.00 24 15.44
2015-07-17 1723 240449 232 31247870 131.00 131.00 129.50 130.00 0.50 -0.38% 130.00 18 130.50 10 15.38
2015-07-20 1723 447385 354 57861964 130.50 131.50 127.50 128.00 2.00 -1.54% 128.00 4 128.50 8 15.15
2015-07-21 1723 191616 169 24512152 128.00 128.50 127.00 128.00 0.00 0% 128.00 35 128.50 40 15.15
2015-07-22 1723 226199 205 28941570 128.00 128.50 127.50 127.50 0.50 -0.39% 127.50 6 128.00 17 15.09
2015-07-23 1723 347045 302 44326260 128.50 128.50 127.00 127.00 0.50 -0.39% 127.00 82 127.50 13 15.03
2015-07-24 1723 203931 170 25835668 127.00 127.50 126.00 127.00 0.00 0% 126.50 40 127.00 22 15.03
2015-07-27 1723 495724 422 62451448 127.00 127.00 124.50 124.50 2.50 -1.97% 124.50 6 125.00 13 14.73
2015-07-28 1723 518047 462 64081375 123.50 124.50 123.00 123.50 1.00 -0.8% 123.50 27 124.00 5 14.62
2015-07-29 1723 525235 504 64678140 124.50 125.00 122.00 123.00 0.50 -0.4% 123.00 28 123.50 13 14.56
2015-07-30 1723 880256 834 106536476 123.50 124.00 120.00 120.00 3.00 -2.44% 120.00 57 120.50 1 14.20
2015-07-31 1723 1439299 1079 166942626 119.00 119.00 115.00 115.50 4.50 -3.75% 115.50 4 116.00 101 13.67
2015-08-03 1723 846440 744 95419100 115.00 115.00 110.50 113.50 2.00 -1.73% 113.00 6 113.50 16 13.43
2015-08-04 1723 1221547 1107 134607217 112.00 112.00 109.00 109.50 4.00 -3.52% 109.50 55 110.00 25 12.96
2015-08-05 1723 1460897 1084 155287670 108.50 108.50 105.00 108.50 1.00 -0.91% 108.00 4 108.50 49 12.84
2015-08-06 1723 583753 584 64232336 109.50 111.00 109.00 111.00 2.50 2.3% 110.50 12 111.00 15 13.14
2015-08-07 1723 600773 610 66459349 111.00 113.00 108.50 112.00 1.00 0.9% 111.50 55 112.00 2 13.25
2015-08-10 1723 435420 450 48375460 112.00 112.50 110.00 111.50 0.50 -0.45% 111.00 2 112.00 31 13.20
2015-08-11 1723 546732 556 60507984 112.50 113.00 109.00 111.00 0.50 -0.45% 110.00 3 111.00 9 13.14
2015-08-12 1723 370468 398 40756206 109.00 111.00 109.00 110.00 1.00 -0.9% 110.00 1 110.50 5 14.86
2015-08-13 1723 513578 467 55802783 110.00 110.50 108.00 108.50 1.50 -1.36% 108.50 43 109.00 29 14.66
2015-08-14 1723 313992 303 33974629 108.50 109.00 107.50 107.50 1.00 -0.92% 107.50 43 108.00 4 14.53
2015-08-17 1723 389983 388 42158147 107.50 109.00 107.50 108.00 0.50 0.47% 107.50 88 108.50 34 14.59
2015-08-18 1723 671286 535 71577816 108.00 108.50 105.00 105.50 2.50 -2.31% 105.50 16 106.00 31 14.26
2015-08-19 1723 1115473 924 113150246 105.00 105.00 100.00 101.00 4.50 -4.27% 101.00 7 101.50 50 13.65
2015-08-20 1723 967521 853 96209100 100.00 100.00 98.70 99.50 1.50 -1.49% 99.50 9 99.70 3 13.45
2015-08-21 1723 760670 692 74000415 98.00 98.10 97.00 97.20 2.30 -2.31% 97.20 27 97.30 1 13.14
2015-08-24 1723 1341602 1029 124036771 95.00 95.20 91.10 91.60 5.60 -5.76% 91.60 16 91.70 3 12.38
2015-08-25 1723 1267549 988 114762773 89.50 91.60 88.60 91.60 0.00 0% 91.60 21 91.70 7 12.38
2015-08-26 1723 1140985 987 109629200 91.60 99.90 91.60 98.90 7.30 7.97% 98.60 4 98.90 33 13.36
2015-08-27 1723 1161304 951 118795158 99.80 104.50 99.80 101.50 2.60 2.63% 101.50 15 102.00 26 13.72
2015-08-28 1723 736649 558 76164161 103.50 104.50 102.50 103.00 1.50 1.48% 102.50 31 103.00 11 13.92
2015-08-31 1723 1398912 694 140588160 101.00 102.00 98.70 100.00 3.00 -2.91% 100.00 23 101.00 4 13.51
2015-09-01 1723 578369 493 57974938 100.50 101.50 99.30 101.00 1.00 1% 101.00 21 101.50 15 13.65
2015-09-02 1723 269190 294 26914690 100.00 101.00 99.00 100.00 1.00 -0.99% 100.00 34 100.50 3 13.51
2015-09-03 1723 612796 444 62401884 100.00 103.00 99.80 102.50 2.50 2.5% 102.50 6 103.00 37 13.85
2015-09-04 1723 351070 274 35600070 102.50 102.50 100.50 100.50 2.00 -1.95% 100.50 24 101.00 10 13.58
2015-09-07 1723 197894 224 19806537 100.00 100.50 99.30 100.00 0.50 -0.5% 100.00 55 100.50 28 13.51
2015-09-08 1723 234644 247 23449000 100.00 100.00 99.70 99.80 0.20 -0.2% 99.80 7 99.90 1 13.49
2015-09-09 1723 741935 671 74177135 100.00 100.50 99.50 100.00 0.20 0.2% 100.00 47 100.50 1 13.51
2015-09-10 1723 385186 344 38758773 100.00 101.50 99.70 101.00 1.00 1% 101.00 32 101.50 9 13.65
2015-09-11 1723 1305174 1108 138218466 101.00 108.00 101.00 108.00 7.00 6.93% 107.50 17 108.00 18 14.59
2015-09-14 1723 848132 670 92311756 109.00 111.50 107.00 107.00 1.00 -0.93% 107.00 79 107.50 1 14.46
2015-09-15 1723 322530 308 33884180 107.00 107.00 104.00 105.00 2.00 -1.87% 104.50 55 105.00 8 14.19
2015-09-16 1723 280853 277 29435983 105.00 106.00 104.50 104.50 0.50 -0.48% 104.50 52 105.00 77 14.12
2015-09-17 1723 499818 428 53701928 105.50 109.00 105.50 107.00 2.50 2.39% 107.00 12 107.50 21 14.46
2015-09-18 1723 597575 514 64995446 108.00 109.50 106.50 109.50 2.50 2.34% 108.50 32 109.50 29 14.80
2015-09-21 1723 556711 468 59082077 108.00 108.00 105.00 106.00 3.50 -3.2% 105.50 7 106.00 4 14.32
2015-09-22 1723 317470 285 33533549 106.00 107.50 105.00 105.50 0.50 -0.47% 105.50 12 106.00 13 14.26
2015-09-23 1723 262873 272 27568094 105.00 105.50 104.50 104.50 1.00 -0.95% 104.50 59 105.00 2 14.12
2015-09-24 1723 279417 257 29059285 104.50 105.00 103.00 104.50 0.00 0% 104.00 5 104.50 19 14.12
2015-09-25 1723 669880 537 68140640 103.00 103.50 100.00 102.00 2.50 -2.39% 102.00 40 102.50 16 13.78
2015-09-30 1723 412860 373 41716644 101.00 102.00 100.50 101.50 0.50 -0.49% 101.00 69 101.50 25 13.72
2015-10-01 1723 277894 255 28497082 102.00 103.50 102.00 102.50 1.00 0.99% 102.50 11 103.00 30 13.85
2015-10-02 1723 236175 223 24338025 103.50 103.50 102.50 102.50 0.00 0% 102.50 61 103.00 2 13.85
2015-10-05 1723 644850 515 68328800 104.00 107.50 104.00 106.00 3.50 3.41% 106.00 21 106.50 41 14.32
2015-10-06 1723 576381 463 62055446 107.50 108.50 107.00 107.00 1.00 0.94% 107.00 41 107.50 54 14.46
2015-10-07 1723 374607 335 40221751 108.00 108.00 107.00 107.00 0.00 0% 107.00 52 107.50 8 14.46
2015-10-08 1723 697023 408 73502938 108.00 108.00 104.00 105.00 2.00 -1.87% 104.50 34 105.00 10 14.19
2015-10-12 1723 441438 354 46862641 105.50 107.00 105.50 106.50 1.50 1.43% 106.50 3 107.00 85 14.39
2015-10-13 1723 619941 429 65546246 107.00 107.00 105.00 105.00 1.50 -1.41% 105.00 30 105.50 20 14.19
2015-10-14 1723 303520 236 31977120 106.00 106.00 105.00 105.50 0.50 0.48% 105.00 51 105.50 4 14.26
2015-10-15 1723 2469446 1807 279247736 106.50 116.00 106.50 116.00 10.50 9.95% 116.00 447 0.00 0 15.68
2015-10-16 1723 4307737 3099 531843495 119.50 127.00 119.50 123.50 7.50 6.47% 123.50 68 124.50 4 16.69
2015-10-19 1723 1465004 1138 181323492 123.50 126.00 121.00 124.00 0.50 0.4% 124.00 19 124.50 34 16.76
2015-10-20 1723 1593138 1348 203737664 125.00 130.00 125.00 127.00 3.00 2.42% 127.00 49 127.50 2 17.16
2015-10-21 1723 808873 678 101889698 128.00 128.00 124.50 125.50 1.50 -1.18% 125.50 50 126.00 1 16.96
2015-10-22 1723 1219918 970 155264586 125.50 130.00 124.50 126.00 0.50 0.4% 126.00 43 127.00 14 17.03
2015-10-23 1723 673716 571 84811216 128.00 128.50 125.00 125.00 1.00 -0.79% 125.00 20 125.50 8 16.89
2015-10-26 1723 562362 496 71010474 125.50 127.00 125.00 127.00 2.00 1.6% 126.50 2 127.00 16 17.16
2015-10-27 1723 353001 341 44394626 127.00 127.50 125.00 125.50 1.50 -1.18% 125.50 30 126.00 12 16.96
2015-10-28 1723 311405 262 39068326 125.50 126.50 125.00 125.00 0.50 -0.4% 125.00 87 125.50 2 16.89
2015-10-29 1723 297528 282 37373528 126.50 126.50 125.00 126.00 1.00 0.8% 125.50 3 126.00 25 17.03
2015-10-30 1723 627494 535 77276756 126.50 126.50 122.00 123.00 3.00 -2.38% 123.00 36 123.50 4 16.62
2015-11-02 1723 477918 427 58169942 122.00 123.00 120.00 122.00 1.00 -0.81% 122.00 45 122.50 10 16.49
2015-11-03 1723 377147 331 46604299 122.50 125.00 122.50 124.00 2.00 1.64% 124.00 42 124.50 3 16.76
2015-11-04 1723 408334 369 50948250 124.00 126.00 124.00 125.00 1.00 0.81% 124.50 17 125.00 9 16.89
2015-11-05 1723 222976 248 27801500 125.50 125.50 124.00 125.00 0.00 0% 124.50 15 125.00 14 16.89
2015-11-06 1723 293889 271 36271285 125.00 125.00 123.00 123.00 2.00 -1.6% 123.00 17 123.50 7 16.62
2015-11-09 1723 601649 534 72643342 121.50 123.00 120.00 121.00 2.00 -1.63% 120.50 6 121.00 16 16.35
2015-11-10 1723 873757 745 102967083 120.00 120.50 116.50 118.00 3.00 -2.48% 117.00 35 118.00 29 15.95
2015-11-11 1723 462392 427 53872053 117.00 117.50 116.00 116.00 2.00 -1.69% 116.00 5 116.50 10 19.08
2015-11-12 1723 314525 290 36721683 116.00 118.00 116.00 116.50 0.50 0.43% 116.50 4 117.00 12 19.16
2015-11-13 1723 304120 275 35479540 116.00 118.00 115.50 116.00 0.50 -0.43% 116.00 68 117.00 27 19.08
2015-11-16 1723 573549 507 65066355 115.00 115.00 112.50 113.00 3.00 -2.59% 113.00 5 113.50 17 18.59
2015-11-17 1723 373601 342 43446817 115.00 118.00 114.50 116.00 3.00 2.65% 116.00 61 116.50 7 19.08
2015-11-18 1723 383272 377 44032780 116.50 117.50 113.50 113.50 2.50 -2.16% 113.50 7 114.00 8 18.67
2015-11-19 1723 243262 240 28065018 114.50 116.00 114.50 116.00 2.50 2.2% 115.50 49 116.00 4 19.08
2015-11-20 1723 199293 184 23069988 116.00 117.00 115.00 115.00 1.00 -0.86% 115.00 2 115.50 2 18.91
2015-11-23 1723 215709 185 24691885 115.00 115.00 114.00 114.50 0.50 -0.43% 114.50 6 115.00 8 18.83
2015-11-24 1723 519344 510 55142308 108.00 108.00 104.50 114.50 1.50 0% 107.00 4 107.50 9 17.68
2015-11-25 1723 316760 317 35945752 114.50 114.50 112.50 113.00 1.50 -1.31% 113.00 6 113.50 23 18.59
2015-11-26 1723 410983 353 47006062 114.00 116.00 113.00 114.00 1.00 0.88% 113.50 2 114.00 3 18.75
2015-11-27 1723 207647 204 23675928 113.50 114.50 113.00 113.50 0.50 -0.44% 113.50 4 114.00 2 18.67
2015-11-30 1723 459832 376 51674093 114.00 114.00 112.00 112.00 1.50 -1.32% 111.50 48 112.50 1 18.42
2015-12-01 1723 714816 558 81888741 113.00 117.00 112.00 115.50 3.50 3.13% 115.50 28 116.00 5 19.00
2015-12-02 1723 895984 635 102892160 113.50 116.00 113.00 114.50 1.00 -0.87% 114.50 10 115.00 4 18.83
2015-12-03 1723 388597 319 44739655 115.00 116.00 114.50 114.50 0.00 0% 114.50 42 115.00 2 18.83
2015-12-04 1723 611727 495 70851332 114.00 117.00 114.00 116.00 1.50 1.31% 115.50 6 116.00 7 19.08
2015-12-07 1723 207737 233 23943755 116.00 116.00 114.50 115.00 1.00 -0.86% 115.00 7 115.50 10 18.91
2015-12-08 1723 882505 765 98183797 113.50 113.50 109.50 110.50 4.50 -3.91% 110.50 47 111.00 2 18.17
2015-12-09 1723 915348 786 96616403 109.00 109.00 103.50 107.00 3.50 -3.17% 106.00 4 107.00 1 17.60
2015-12-10 1723 508802 475 53077598 105.00 105.50 103.50 105.00 2.00 -1.87% 104.50 25 105.00 19 17.27
2015-12-11 1723 410429 379 42587616 104.00 105.00 103.00 103.00 2.00 -1.9% 103.00 92 103.50 8 16.94
2015-12-14 1723 595023 465 60047346 100.50 102.50 100.00 101.50 1.50 -1.46% 101.50 38 102.00 28 16.69
2015-12-15 1723 249532 228 25493296 101.50 102.50 101.00 102.00 0.50 0.49% 102.00 49 102.50 1 16.78
2015-12-16 1723 260990 251 27211950 102.50 105.00 102.50 104.50 2.50 2.45% 104.00 58 104.50 28 17.19
2015-12-17 1723 497575 492 53613175 105.50 109.50 105.00 109.00 4.50 4.31% 108.50 1 109.00 14 17.93
2015-12-18 1723 519344 510 55142308 108.00 108.00 104.50 107.50 1.50 -1.38% 107.00 4 107.50 9 17.68
2015-12-21 1723 362574 319 37899770 105.50 106.00 103.50 104.00 3.50 -3.26% 104.00 119 104.50 9 17.11
2015-12-22 1723 173111 186 18140655 104.50 106.00 104.00 104.00 0.00 0% 104.00 82 105.00 18 17.11
2015-12-23 1723 146164 157 15412720 105.50 106.00 104.50 105.00 1.00 0.96% 105.00 6 105.50 7 17.27
2015-12-24 1723 204000 176 21588497 106.00 106.50 105.00 105.00 0.00 0% 105.00 17 106.00 29 17.27
2015-12-25 1723 172724 178 18043153 105.00 105.50 104.00 104.50 0.50 -0.48% 104.50 2 105.00 3 17.19
2015-12-28 1723 171150 160 18026318 105.00 106.00 104.50 105.00 0.50 0.48% 105.00 45 105.50 4 17.27
2015-12-29 1723 156405 158 16338317 105.50 105.50 104.00 104.00 1.00 -0.95% 104.00 112 104.50 2 17.11
2015-12-30 1723 121198 123 12735886 105.00 105.50 104.00 105.50 1.50 1.44% 105.00 56 105.50 16 17.35
2015-12-31 1723 217224 209 23058968 106.00 107.00 105.00 106.50 1.00 0.95% 106.50 5 107.00 68 17.52