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　　　105.00
0
0%		105.00
0
0%		104.50
-0.5
-0.48%		103.00
-1.5
-1.44%		104.50
1.5
1.46%		 　105.00
0.5
0.48%		104.50
-0.5
-0.48%		104.50
0
0%		105.00
0.5
0.48%		106.00
1
0.95%		 　107.00
1
0.94%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		104.50
-1.5
-1.42%		105.00
0.5
0.48%		 　107.00
2
1.9%		105.00
-2
-1.87%		104.50
-0.5
-0.48%		106.00
1.5
1.44%		107.50
1.5
1.42%		108.00
0.5
0.47%		 105.84
2 月　112.00
4
3.7%		111.50
-0.5
-0.45%		 　　　　　　　　　　109.50
-2
-1.79%		113.00
3.5
3.2%		113.00
0
0%		115.50
2.5
2.21%		115.00
-0.5
-0.43%		 　114.50
-0.5
-0.43%		115.00
0.5
0.44%		115.00
0
0%		115.00
0
0%		116.50
1.5
1.3%		 114.32
3 月116.50
0
0%		116.00
-0.5
-0.43%		117.00
1
0.86%		119.00
2
1.71%		 　122.00
3
2.52%		121.50
-0.5
-0.41%		118.50
-3
-2.47%		118.50
0
0%		118.00
-0.5
-0.42%		 　116.50
-1.5
-1.27%		114.50
-2
-1.72%		115.00
0.5
0.44%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		 　115.00
1.5
1.32%		117.00
2
1.74%		115.00
-2
-1.71%		113.50
-1.5
-1.3%		113.50
0
0%		 　112.50
-1
-0.88%		112.50
0
0%		113.00
0.5
0.44%		113.50
0.5
0.44%		116
4 月112.50
-1
-0.88%		 　　　112.50
0
0%		112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		 　111.50
0
0%		114.00
2.5
2.24%		113.00
-1
-0.88%		114.00
1
0.88%		113.00
-1
-0.88%		 　111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.00
0
0%		111.50
-0.5
-0.45%		111.50
0
0%		 　110.50
-1
-0.9%		110.50
0
0%		109.00
-1.5
-1.36%		109.00
0
0%		108.00
-1
-0.92%		 111.22
5 月　　107.50
-0.5
-0.46%		105.50
-2
-1.86%		106.50
1
0.95%		106.50
0
0%		 　105.00
-1.5
-1.41%		103.50
-1.5
-1.43%		104.50
1
0.97%		105.00
0.5
0.48%		107.00
2
1.9%		 　106.00
-1
-0.93%		106.50
0.5
0.47%		107.00
0.5
0.47%		106.00
-1
-0.93%		105.00
-1
-0.94%		 　105.00
0
0%		105.50
0.5
0.48%		106.00
0.5
0.47%		107.00
1
0.94%		110.00
3
2.8%		 　110.50
0.5
0.45%		110.00
-0.5
-0.45%		106.48
6 月110.00
0
0%		109.00
-1
-0.91%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		 108.50
-0.5
-0.46%		108.50
0
0%		108.00
-0.5
-0.46%		 　　　105.50
-2.5
-2.31%		105.50
0
0%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		 　106.00
1
0.95%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		105.00
0
0%		 　104.50
-0.5
-0.48%		104.50
0
0%		106.00
1.5
1.44%		107.00
1
0.94%		 106.44
7 月106.50
-0.5
-0.47%		 　107.50
1
0.94%		 107.00
-0.5
-0.47%		108.00
1
0.93%		 　　107.50
-0.5
-0.46%		106.50
-1
-0.93%		104.00
-2.5
-2.35%		103.00
-1
-0.96%		103.00
0
0%		 　103.50
0.5
0.49%		104.50
1
0.97%		104.50
0
0%		105.00
0.5
0.48%		106.00
1
0.95%		 　106.00
0
0%		105.00
-1
-0.94%		106.00
1
0.95%		106.00
0
0%		105.00
-1
-0.94%		 105.54
8 月104.00
-1
-0.95%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		103.50
-1
-0.96%		 　102.50
-1
-0.97%		101.50
-1
-0.98%		100.00
-1.5
-1.48%		99.90
-0.1
-0.1%		102.50
2.6
2.6%		 　101.50
-1
-0.98%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		101.00
-1
-0.98%		 　101.00
0
0%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.50
0
0%		 　101.00
0.5
0.5%		102.00
1
0.99%		102.00
0
0%		101.76
9 月102.00
0
0%		102.00
0
0%		 　103.00
1
0.98%		107.00
4
3.88%		107.50
0.5
0.47%		107.50
0
0%		107.00
-0.5
-0.47%		105.00
-2
-1.87%		 103.00
-2
-1.9%		101.50
-1.5
-1.46%		103.00
1.5
1.48%		 　　　103.50
0.5
0.49%		103.50
0
0%		104.00
0.5
0.48%		104.00
0
0%		103.50
-0.5
-0.48%		 　104.00
0.5
0.48%		 　103.00
-1
-0.96%		103.50
0.5
0.49%		 103.9
10 月　　103.50
0
0%		105.50
2
1.93%		106.00
0.5
0.47%		108.00
2
1.89%		109.00
1
0.93%		 　　110.00
1
0.92%		109.00
-1
-0.91%		110.00
1
0.92%		108.50
-1.5
-1.36%		 　108.50
0
0%		109.00
0.5
0.46%		113.50
4.5
4.13%		112.50
-1
-0.88%		112.00
-0.5
-0.44%		 　112.00
0
0%		110.50
-1.5
-1.34%		111.00
0.5
0.45%		112.50
1.5
1.35%		110.50
-2
-1.78%		 108.50
-2
-1.81%		109.5
11 月109.00
0.5
0.46%		106.50
-2.5
-2.29%		105.50
-1
-0.94%		105.50
0
0%		 　105.50
0
0%		105.50
0
0%		104.50
-1
-0.95%		106.50
2
1.91%		107.00
0.5
0.47%		 　106.50
-0.5
-0.47%		109.00
2.5
2.35%		109.00
0
0%		108.00
-1
-0.92%		108.00
0
0%		 　107.50
-0.5
-0.46%		108.50
1
0.93%		110.00
1.5
1.38%		110.00
0
0%		110.50
0.5
0.45%		 　112.50
2
1.81%		112.50
0
0%		111.00
-1.5
-1.33%		 108.46
12 月118.00
7
6.31%		117.00
-1
-0.85%		 　118.00
1
0.85%		119.00
1
0.85%		117.50
-1.5
-1.26%		117.00
-0.5
-0.43%		120.50
3.5
2.99%		 　120.00
-0.5
-0.41%		121.50
1.5
1.25%		121.50
0
0%		119.00
-2.5
-2.06%		120.00
1
0.84%		 　117.50
-2.5
-2.08%		118.50
1
0.85%		117.50
-1
-0.84%		115.50
-2
-1.7%		114.00
-1.5
-1.3%		 　115.50
1.5
1.32%		115.00
-0.5
-0.43%		117.00
2
1.74%		117.00
0
0%		119.00
2
1.71%		　117.94

說明:最高漲幅:6.31%最低跌幅:-2.47% 最高價:122.00最低價:99.90平均價:108.85,灰色底表示週末,漲113天(153.6)元,跌129天(-140.6)元,平盤61天
6%=2,4%=4,3%=6,2%=15,1%=48,0%=99,-0%=22,-1%=47,-2%=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
2016-01-04 1723 211279 216 22223928 106.50 106.50 104.50 105.00 1.50 0% 105.00 19 105.50 3 17.27
2016-01-05 1723 189850 187 19872250 105.00 105.50 103.50 105.00 0.00 0% 104.50 1 105.00 13 17.27
2016-01-06 1723 201640 198 21098700 105.50 105.50 104.00 104.50 0.50 -0.48% 104.00 49 104.50 7 17.19
2016-01-07 1723 357899 339 37029496 104.50 104.50 103.00 103.00 1.50 -1.44% 103.00 21 104.00 26 16.94
2016-01-08 1723 209759 205 21869309 103.00 105.00 103.00 104.50 1.50 1.46% 104.50 5 105.00 50 17.19
2016-01-11 1723 209070 234 21853362 104.50 105.00 103.50 105.00 0.50 0.48% 104.50 5 105.00 3 17.27
2016-01-12 1723 189850 160 19880250 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 96 105.00 42 17.19
2016-01-13 1723 196310 146 20556050 105.00 105.50 104.50 104.50 0.00 0% 104.50 56 105.00 37 17.19
2016-01-14 1723 415165 293 43271325 104.50 105.00 103.50 105.00 0.50 0.48% 105.00 2 105.50 22 17.27
2016-01-15 1723 322732 289 34181451 105.50 106.50 105.00 106.00 1.00 0.95% 105.50 91 106.50 49 17.43
2016-01-18 1723 359616 259 38047912 104.00 107.00 103.50 107.00 1.00 0.94% 106.50 10 107.00 68 17.60
2016-01-19 1723 271235 216 28924880 107.00 108.00 105.50 107.50 0.50 0.47% 107.50 34 108.00 31 17.68
2016-01-20 1723 200362 200 21439734 107.50 108.00 106.00 106.00 1.50 -1.4% 106.00 66 106.50 2 17.43
2016-01-21 1723 241886 229 25425530 105.00 106.00 104.50 104.50 1.50 -1.42% 104.50 46 105.50 1 17.19
2016-01-22 1723 107660 117 11326128 104.50 106.00 104.50 105.00 0.50 0.48% 105.00 9 105.50 67 17.27
2016-01-25 1723 202013 184 21546391 106.50 107.00 106.00 107.00 2.00 1.9% 106.50 5 107.00 62 17.60
2016-01-26 1723 180468 193 19052608 107.00 107.50 105.00 105.00 2.00 -1.87% 105.00 50 105.50 2 17.27
2016-01-27 1723 205121 211 21563263 106.50 106.50 104.00 104.50 0.50 -0.48% 104.50 25 105.00 1 17.19
2016-01-28 1723 289005 189 30529030 104.50 106.50 104.50 106.00 1.50 1.44% 106.00 32 106.50 45 17.43
2016-01-29 1723 441483 375 47104415 106.00 107.50 106.00 107.50 1.50 1.42% 107.00 32 107.50 23 17.68
2016-01-30 1723 240821 215 26027074 107.50 109.00 107.00 108.00 0.50 0.47% 108.00 41 108.50 52 17.76
2016-02-02 1723 458296 373 51936448 114.50 116.00 112.00 112.00 2.50 3.7% 112.00 90 113.00 1 18.42
2016-02-03 1723 393558 325 43970996 112.00 112.50 110.50 111.50 0.50 -0.45% 111.50 8 112.00 35 18.34
2016-02-15 1723 241331 277 26535241 110.00 110.50 109.00 109.50 2.00 -1.79% 109.50 61 111.00 12 18.01
2016-02-16 1723 353326 300 39899993 110.00 114.00 110.00 113.00 3.50 3.2% 112.50 21 113.00 17 18.59
2016-02-17 1723 180997 174 20450152 113.00 114.00 112.00 113.00 0.00 0% 112.50 20 113.00 19 18.59
2016-02-18 1723 421852 385 48258980 114.00 115.50 114.00 115.50 2.50 2.21% 115.00 18 115.50 57 19.00
2016-02-19 1723 200659 217 23019785 115.00 115.00 114.00 115.00 0.50 -0.43% 114.50 14 115.00 41 18.91
2016-02-22 1723 295202 281 33812730 115.00 116.00 113.50 114.50 0.50 -0.43% 114.50 69 115.50 44 18.83
2016-02-23 1723 277172 239 31975452 115.50 116.00 114.50 115.00 0.50 0.44% 115.00 37 115.50 2 18.91
2016-02-24 1723 190520 195 21810550 115.00 115.00 114.00 115.00 0.00 0% 114.50 59 115.00 41 18.91
2016-02-25 1723 230791 232 26478756 115.00 115.50 114.00 115.00 0.00 0% 115.00 11 115.50 34 18.91
2016-02-26 1723 361736 331 42046729 115.00 117.00 115.00 116.50 1.50 1.3% 116.50 18 117.00 86 19.16
2016-03-01 1723 438258 371 51216186 116.50 118.00 116.00 116.50 0.00 0% 116.50 72 117.00 43 19.16
2016-03-02 1723 323390 309 37692422 116.50 117.50 116.00 116.00 0.50 -0.43% 116.00 41 116.50 2 19.08
2016-03-03 1723 223219 221 26030225 116.50 117.50 116.00 117.00 1.00 0.86% 116.50 3 117.00 53 19.24
2016-03-04 1723 676215 591 80159800 117.50 120.00 117.00 119.00 2.00 1.71% 119.00 32 119.50 21 19.57
2016-03-07 1723 817396 749 99660812 120.00 124.00 120.00 122.00 3.00 2.52% 121.50 5 122.00 22 20.07
2016-03-08 1723 558846 495 68070774 123.00 124.50 120.00 121.50 0.50 -0.41% 121.50 19 122.00 12 19.98
2016-03-09 1723 454515 431 54074785 121.00 121.00 118.00 118.50 3.00 -2.47% 118.50 4 119.00 9 19.49
2016-03-10 1723 300854 276 35796046 118.50 119.50 118.00 118.50 0.00 0% 118.50 8 119.00 2 19.49
2016-03-11 1723 421332 351 49719008 118.50 119.50 117.00 118.00 0.50 -0.42% 118.00 2 118.50 9 19.41
2016-03-14 1723 517595 440 61033210 119.00 119.50 116.50 116.50 1.50 -1.27% 116.50 145 117.00 2 19.16
2016-03-15 1723 600794 530 69123810 116.00 116.50 113.50 114.50 2.00 -1.72% 114.50 35 115.00 1 18.83
2016-03-16 1723 348490 323 40112840 114.50 116.50 114.50 115.00 0.50 0.44% 115.00 86 116.00 20 18.91
2016-03-17 1723 440808 367 50888920 116.50 117.00 114.00 114.00 1.00 -0.87% 114.00 87 115.00 15 18.75
2016-03-18 1723 706384 518 80629276 114.50 115.50 113.50 113.50 0.50 -0.44% 113.50 192 115.00 10 18.67
2016-03-21 1723 567081 470 64785396 113.50 115.50 113.00 115.00 1.50 1.32% 115.00 4 115.50 9 18.91
2016-03-22 1723 426641 1120 49463638 115.50 117.00 115.00 117.00 2.00 1.74% 116.50 6 117.00 39 19.24
2016-03-23 1723 253388 597 29289525 117.00 117.00 115.00 115.00 2.00 -1.71% 115.00 42 115.50 8 18.91
2016-03-24 1723 294154 535 33537210 115.00 115.00 113.50 113.50 1.50 -1.3% 113.50 46 114.00 13 18.67
2016-03-25 1723 202673 363 23039472 113.50 114.00 113.00 113.50 0.00 0% 113.00 119 114.00 13 21.18
2016-03-28 1723 257797 493 29135821 113.50 114.00 112.50 112.50 1.00 -0.88% 112.50 54 113.00 7 20.99
2016-03-29 1723 310815 409 35149444 112.50 114.00 112.50 112.50 0.00 0% 112.50 62 113.00 2 20.99
2016-03-30 1723 314482 363 35562948 112.50 113.50 112.00 113.00 0.50 0.44% 113.00 17 113.50 11 21.08
2016-03-31 1723 279018 239 31678462 114.50 114.50 113.00 113.50 0.50 0.44% 113.50 2 114.00 44 21.18
2016-04-01 1723 193820 296 21811510 112.50 113.00 112.00 112.50 1.00 -0.88% 112.00 131 112.50 3 20.99
2016-04-06 1723 385967 541 43161271 112.00 112.50 111.00 112.50 0.00 0% 111.50 23 112.50 21 20.99
2016-04-07 1723 398365 472 44626380 112.50 112.50 111.50 112.00 0.50 -0.44% 112.00 7 112.50 18 20.90
2016-04-08 1723 230019 310 25686587 112.00 112.50 111.00 111.50 0.50 -0.45% 111.50 10 112.00 42 20.80
2016-04-11 1723 225114 433 25160215 111.00 112.50 111.00 111.50 0.00 0% 111.50 46 112.00 5 20.80
2016-04-12 1723 934308 972 107355173 111.50 117.00 111.50 114.00 2.50 2.24% 114.00 18 114.50 6 21.27
2016-04-13 1723 376738 499 42908132 115.00 115.00 113.00 113.00 1.00 -0.88% 113.00 15 113.50 1 21.08
2016-04-14 1723 258983 246 29561562 113.00 115.00 113.00 114.00 1.00 0.88% 114.00 16 114.50 68 21.27
2016-04-15 1723 296633 314 33670162 114.00 114.00 113.00 113.00 1.00 -0.88% 113.00 143 114.00 18 21.08
2016-04-18 1723 480289 559 53613439 113.00 113.00 110.50 111.50 1.50 -1.33% 111.50 8 112.00 7 20.80
2016-04-19 1723 451673 418 50992376 111.50 114.00 111.50 112.00 0.50 0.45% 112.00 61 113.00 12 20.90
2016-04-20 1723 238148 221 26820224 112.00 114.00 112.00 112.00 0.00 0% 112.00 18 112.50 3 20.90
2016-04-21 1723 278276 252 31148040 112.50 113.00 111.50 111.50 0.50 -0.45% 111.50 72 112.00 2 20.80
2016-04-22 1723 180837 168 20199161 112.50 112.50 111.50 111.50 0.00 0% 111.50 13 112.00 22 20.80
2016-04-25 1723 285733 263 31609363 111.50 111.50 110.00 110.50 1.00 -0.9% 110.50 11 111.50 25 20.62
2016-04-26 1723 281196 258 30994256 111.50 111.50 110.00 110.50 0.00 0% 110.00 59 110.50 13 20.62
2016-04-27 1723 462741 392 50537010 110.50 111.00 108.50 109.00 1.50 -1.36% 109.00 18 109.50 36 20.34
2016-04-28 1723 224743 216 24554487 110.00 110.00 108.50 109.00 0.00 0% 108.50 68 109.00 4 20.34
2016-04-29 1723 195478 197 21229602 109.00 109.00 108.00 108.00 1.00 -0.92% 108.00 92 108.50 8 20.15
2016-05-03 1723 259788 252 27947104 108.00 109.00 107.00 107.50 0.50 -0.46% 107.00 83 107.50 17 20.06
2016-05-04 1723 493815 377 52515796 107.50 108.50 105.50 105.50 2.00 -1.86% 105.50 10 106.00 26 19.68
2016-05-05 1723 254163 239 26929941 105.50 107.50 105.00 106.50 1.00 0.95% 106.50 24 107.00 3 19.87
2016-05-06 1723 147001 150 15679603 107.00 108.00 106.00 106.50 0.00 0% 106.50 3 107.00 42 19.87
2016-05-09 1723 285724 261 30136604 106.00 106.00 105.00 105.00 1.50 -1.41% 105.00 40 105.50 9 19.59
2016-05-10 1723 427057 395 43976928 104.50 104.50 102.00 103.50 1.50 -1.43% 103.00 39 103.50 5 22.21
2016-05-11 1723 283883 263 29787215 104.00 105.50 104.00 104.50 1.00 0.97% 104.50 21 105.00 3 22.42
2016-05-12 1723 375474 339 39437770 105.00 105.50 104.50 105.00 0.50 0.48% 104.50 17 105.00 3 22.53
2016-05-13 1723 389687 361 41460509 105.00 107.50 104.50 107.00 2.00 1.9% 106.50 8 107.00 11 22.96
2016-05-16 1723 241635 202 25661122 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 9 106.50 59 22.75
2016-05-17 1723 219254 195 23170301 106.00 107.50 104.50 106.50 0.50 0.47% 106.50 29 107.00 5 22.85
2016-05-18 1723 146119 160 15623289 106.00 107.50 105.50 107.00 0.50 0.47% 107.00 4 107.50 32 22.96
2016-05-19 1723 234823 209 24831647 106.50 107.00 105.00 106.00 1.00 -0.93% 105.50 4 106.00 13 22.75
2016-05-20 1723 141364 139 14934896 106.50 107.00 105.00 105.00 1.00 -0.94% 105.00 42 105.50 6 22.53
2016-05-23 1723 365610 372 38478550 105.50 106.50 104.00 105.00 0.00 0% 104.50 44 105.00 1 22.53
2016-05-24 1723 107201 118 11289806 105.00 105.50 105.00 105.50 0.50 0.48% 105.00 67 105.50 14 22.64
2016-05-25 1723 169951 174 18020806 106.00 106.50 105.50 106.00 0.50 0.47% 106.00 32 106.50 14 22.75
2016-05-26 1723 165858 150 17699732 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 19 107.00 16 22.96
2016-05-27 1723 380145 359 41640450 107.50 111.50 107.00 110.00 3.00 2.8% 109.50 32 110.00 6 23.61
2016-05-30 1723 202811 188 22409920 110.50 111.00 110.00 110.50 0.50 0.45% 110.00 21 110.50 17 23.71
2016-05-31 1723 269179 211 29551190 110.50 111.00 109.00 110.00 0.50 -0.45% 110.00 23 110.50 1 23.61
2016-06-01 1723 216232 217 23690252 110.50 110.50 109.00 110.00 0.00 0% 109.50 9 110.00 12 23.61
2016-06-02 1723 198685 193 21786350 110.00 110.50 109.00 109.00 1.00 -0.91% 109.00 11 109.50 12 23.39
2016-06-03 1723 411844 370 44302152 107.50 108.50 107.00 107.50 1.50 -1.38% 107.00 50 107.50 4 23.07
2016-06-04 1723 98400 106 10663100 107.50 109.00 107.50 109.00 1.50 1.4% 108.50 8 109.00 1 23.39
2016-06-06 1723 153477 144 16637993 110.00 110.00 107.50 108.50 0.50 -0.46% 108.00 22 108.50 3 23.28
2016-06-07 1723 153476 159 16657884 108.00 109.50 108.00 108.50 0.00 0% 108.50 33 109.00 4 23.28
2016-06-08 1723 137706 142 14949954 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 63 108.50 1 23.18
2016-06-13 1723 329829 324 35062703 107.50 108.00 105.50 105.50 2.50 -2.31% 105.50 32 106.00 7 22.64
2016-06-14 1723 240995 219 25509466 105.50 106.50 105.50 105.50 0.00 0% 105.50 2 106.00 34 22.64
2016-06-15 1723 224579 222 23678874 106.00 106.00 105.00 105.00 0.50 -0.47% 105.00 86 105.50 32 22.53
2016-06-16 1723 380120 315 39761220 105.00 106.00 104.00 104.50 0.50 -0.48% 104.00 75 104.50 99 22.42
2016-06-17 1723 323094 244 33806964 104.50 105.50 104.00 105.00 0.50 0.48% 104.50 2 105.00 46 22.53
2016-06-20 1723 231113 236 24498529 105.00 107.00 105.00 106.00 1.00 0.95% 106.00 6 106.50 6 22.75
2016-06-21 1723 448235 350 47960880 106.00 108.00 105.50 106.50 0.50 0.47% 106.50 18 107.00 1 22.85
2016-06-22 1723 120108 147 12759496 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 22 106.50 31 22.75
2016-06-23 1723 271601 275 28597706 105.00 106.00 105.00 105.00 1.00 -0.94% 105.00 133 105.50 36 22.53
2016-06-24 1723 494253 405 51814818 105.00 106.00 104.00 105.00 0.00 0% 104.50 7 105.00 30 22.53
2016-06-27 1723 199585 195 20953925 105.00 106.00 104.00 104.50 0.50 -0.48% 104.50 49 105.00 1 22.42
2016-06-28 1723 297089 229 31119434 104.00 106.00 103.50 104.50 0.00 0% 104.50 69 105.00 10 22.42
2016-06-29 1723 245639 243 25944548 105.00 106.00 105.00 106.00 1.50 1.44% 105.50 8 106.00 31 22.75
2016-06-30 1723 446114 364 47725753 106.00 107.50 106.00 107.00 1.00 0.94% 107.00 77 107.50 7 22.96
2016-07-01 1723 379799 331 40587391 107.00 108.50 106.00 106.50 0.50 -0.47% 106.50 2 107.00 39 22.85
2016-07-04 1723 421322 358 45196610 106.00 108.00 106.00 107.50 1.00 0.94% 107.50 24 108.00 40 23.07
2016-07-06 1723 289478 254 30942883 107.00 108.00 106.00 107.00 0.00 -0.47% 107.00 25 107.50 11 22.96
2016-07-07 1723 484139 235 52157512 108.00 108.00 107.00 108.00 1.00 0.93% 107.00 109 108.00 91 23.18
2016-07-11 1723 605120 447 64981391 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 11 108.00 130 23.07
2016-07-12 1723 919311 676 98276777 107.50 108.00 106.00 106.50 1.00 -0.93% 106.50 11 107.00 47 22.85
2016-07-13 1723 789789 604 81723345 103.00 104.00 103.00 104.00 0.00 -2.35% 103.50 23 104.00 84 22.32
2016-07-14 1723 635628 479 65474312 103.00 104.00 102.50 103.00 1.00 -0.96% 102.50 161 103.00 20 22.10
2016-07-15 1723 677042 533 69803868 103.00 104.00 102.50 103.00 0.00 0% 102.50 143 103.00 43 22.10
2016-07-18 1723 615392 530 63411563 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 5 103.50 15 22.21
2016-07-19 1723 368619 354 38293683 104.00 104.50 103.00 104.50 1.00 0.97% 104.00 38 104.50 38 22.42
2016-07-20 1723 266594 251 27802566 104.50 104.50 104.00 104.50 0.00 0% 104.00 33 104.50 95 22.42
2016-07-21 1723 430852 390 45321460 104.50 105.50 104.00 105.00 0.50 0.48% 105.00 63 105.50 71 22.53
2016-07-22 1723 517345 419 54590070 105.00 106.50 104.50 106.00 1.00 0.95% 106.00 8 106.50 33 22.75
2016-07-25 1723 381825 336 40383950 106.00 106.50 105.00 106.00 0.00 0% 106.00 34 106.50 41 22.75
2016-07-26 1723 374112 310 39324260 105.50 106.00 104.50 105.00 1.00 -0.94% 104.50 34 105.00 26 22.53
2016-07-27 1723 280993 249 29643758 105.00 106.00 105.00 106.00 1.00 0.95% 105.50 1 106.00 75 22.75
2016-07-28 1723 240808 225 25526648 106.00 106.50 105.50 106.00 0.00 0% 105.50 6 106.00 7 22.75
2016-07-29 1723 163116 150 17152180 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 1 105.50 23 22.53
2016-08-01 1723 261507 244 27278735 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 60 104.50 16 22.32
2016-08-02 1723 364978 313 37849712 103.50 104.50 103.00 103.50 0.50 -0.48% 103.50 119 104.50 24 22.21
2016-08-03 1723 511150 366 52827100 103.00 104.00 102.50 103.00 0.50 -0.48% 103.00 123 103.50 9 22.10
2016-08-04 1723 293715 267 30565710 103.50 104.50 103.50 104.50 1.50 1.46% 104.00 25 104.50 37 22.42
2016-08-05 1723 245911 220 25537744 104.00 104.50 103.50 103.50 1.00 -0.96% 103.50 72 104.00 27 22.21
2016-08-08 1723 471460 430 48488596 103.00 103.50 102.50 102.50 1.00 -0.97% 102.50 170 103.00 90 22.00
2016-08-09 1723 779495 622 79274224 102.00 102.50 101.00 101.50 1.00 -0.98% 101.00 144 101.50 14 21.78
2016-08-10 1723 906133 765 90848987 101.00 101.00 100.00 100.00 1.50 -1.48% 100.00 403 100.50 24 23.87
2016-08-11 1723 709673 532 70817373 100.00 100.00 99.20 99.90 0.10 -0.1% 99.80 8 99.90 8 23.84
2016-08-12 1723 635870 495 64555166 100.00 103.00 100.00 102.50 2.60 2.6% 102.00 15 102.50 11 24.46
2016-08-15 1723 411724 316 41707348 102.50 103.00 100.50 101.50 1.00 -0.98% 101.50 2 102.00 36 24.22
2016-08-16 1723 133942 141 13612548 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 46 102.00 66 24.34
2016-08-17 1723 194147 184 19670288 101.00 102.00 101.00 101.50 0.50 -0.49% 101.00 51 101.50 9 24.22
2016-08-18 1723 125300 120 12748400 102.00 102.50 101.00 102.00 0.50 0.49% 101.50 26 102.00 50 24.34
2016-08-19 1723 243387 233 24708157 102.50 102.50 101.00 101.00 1.00 -0.98% 100.50 107 101.00 3 24.11
2016-08-22 1723 280095 306 28170717 101.00 101.50 100.00 101.00 0.00 0% 100.50 18 101.00 31 24.11
2016-08-23 1723 148040 160 14912551 100.50 101.00 100.00 100.50 0.50 -0.5% 100.50 25 101.00 7 23.99
2016-08-24 1723 177334 180 17948068 100.50 101.50 100.50 101.00 0.50 0.5% 101.00 19 101.50 5 24.11
2016-08-25 1723 259222 247 26103518 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 34 101.00 43 23.99
2016-08-26 1723 222337 226 22330690 100.00 101.00 100.00 100.50 0.00 0% 100.50 39 101.00 26 23.99
2016-08-29 1723 156313 202 15733236 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 25 101.00 53 24.11
2016-08-30 1723 284746 310 28830592 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 2 102.00 39 24.34
2016-08-31 1723 374171 383 38154006 101.50 102.50 100.50 102.00 0.00 0% 102.00 62 102.50 39 24.34
2016-09-01 1723 432641 373 43928200 101.00 102.50 100.50 102.00 0.00 0% 102.00 6 102.50 42 24.34
2016-09-02 1723 443863 416 45228526 102.00 102.50 101.00 102.00 0.00 0% 101.50 68 102.00 9 24.34
2016-09-05 1723 1291138 852 134941714 105.00 106.00 103.00 103.00 1.00 0.98% 103.00 57 103.50 1 24.58
2016-09-06 1723 1490109 1062 157537163 104.00 107.00 104.00 107.00 4.00 3.88% 106.50 7 107.00 31 25.54
2016-09-07 1723 721169 529 77335160 107.50 108.00 106.50 107.50 0.50 0.47% 107.00 16 107.50 121 25.66
2016-09-08 1723 682044 564 73152226 106.50 107.50 106.00 107.50 0.00 0% 107.00 20 107.50 77 25.66
2016-09-09 1723 362319 287 38674789 107.50 107.50 106.00 107.00 0.50 -0.47% 106.50 17 107.00 10 25.54
2016-09-10 1723 147243 158 15467515 105.00 106.00 104.50 105.00 2.00 -1.87% 104.50 38 105.50 11 25.06
2016-09-12 1723 255476 235 26591956 105.00 105.00 103.00 103.00 2.00 -1.9% 103.00 93 103.50 1 24.58
2016-09-13 1723 882601 667 90561903 103.50 104.50 101.50 101.50 1.50 -1.46% 101.50 40 103.00 18 24.22
2016-09-14 1723 712190 275 72978070 101.00 103.00 100.50 103.00 1.50 1.48% 102.50 2 103.00 29 24.58
2016-09-19 1723 411046 294 42546254 103.50 104.00 102.50 103.50 0.50 0.49% 103.50 21 104.00 72 24.70
2016-09-20 1723 378711 252 39142084 103.50 104.00 102.50 103.50 0.00 0% 103.50 2 104.00 110 24.70
2016-09-21 1723 377894 300 39032476 103.50 104.00 102.50 104.00 0.50 0.48% 103.00 28 104.00 224 24.82
2016-09-22 1723 368714 272 38139256 104.00 104.00 102.50 104.00 0.00 0% 103.50 40 104.00 40 24.82
2016-09-23 1723 203658 180 21063932 104.00 104.00 103.00 103.50 0.50 -0.48% 103.00 46 103.50 51 24.70
2016-09-26 1723 275688 227 28489702 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 17 104.00 46 24.82
2016-09-29 1723 219971 211 22711513 103.50 103.50 103.00 103.00 1.00 -0.96% 103.00 51 103.50 5 24.58
2016-09-30 1723 275333 217 28505632 103.00 104.00 103.00 103.50 0.50 0.49% 103.50 14 104.00 43 24.70
2016-10-03 1723 287767 210 29734768 103.50 104.00 103.00 103.50 0.00 0% 103.00 109 103.50 13 24.70
2016-10-04 1723 481287 421 50455775 103.00 106.00 103.00 105.50 2.00 1.93% 105.00 91 105.50 10 25.18
2016-10-05 1723 340273 310 36086069 105.00 106.50 104.50 106.00 0.50 0.47% 105.50 33 106.00 1 25.30
2016-10-06 1723 733991 579 78972528 106.50 108.50 106.50 108.00 2.00 1.89% 107.50 31 108.00 118 25.78
2016-10-07 1723 930482 728 101569776 108.00 110.50 107.00 109.00 1.00 0.93% 108.50 83 109.00 14 26.01
2016-10-11 1723 879259 630 96885490 109.50 112.00 109.00 110.00 1.00 0.92% 109.50 8 110.00 7 26.25
2016-10-12 1723 463622 390 50512298 108.50 110.00 108.00 109.00 1.00 -0.91% 109.00 60 109.50 7 26.01
2016-10-13 1723 506246 395 55196814 109.00 110.00 108.00 110.00 1.00 0.92% 109.00 1 110.00 82 26.25
2016-10-14 1723 325389 298 35496512 109.50 109.50 108.50 108.50 1.50 -1.36% 108.50 23 109.00 21 25.89
2016-10-17 1723 242732 219 26249412 108.00 109.00 107.00 108.50 0.00 0% 108.50 21 109.00 15 25.89
2016-10-18 1723 255769 191 27704321 108.50 109.00 107.50 109.00 0.50 0.46% 108.50 46 109.00 26 26.01
2016-10-19 1723 1655451 1348 186743674 109.00 114.00 109.00 113.50 4.50 4.13% 113.50 8 114.00 166 27.09
2016-10-20 1723 1105461 904 126967317 114.00 117.00 112.50 112.50 1.00 -0.88% 112.50 15 113.00 25 26.85
2016-10-21 1723 785761 388 87999993 112.50 113.50 111.00 112.00 0.50 -0.44% 112.00 2 112.50 36 26.73
2016-10-24 1723 329436 314 36942107 113.00 113.00 111.50 112.00 0.00 0% 112.00 278 112.50 12 26.73
2016-10-25 1723 272325 243 30225575 112.00 112.00 110.50 110.50 1.50 -1.34% 110.50 24 111.00 6 26.37
2016-10-26 1723 212986 186 23501946 110.50 111.00 109.50 111.00 0.50 0.45% 110.50 109 111.00 27 26.49
2016-10-27 1723 420296 328 46935448 111.00 113.00 110.50 112.50 1.50 1.35% 112.00 56 112.50 18 26.85
2016-10-28 1723 329009 318 36522499 113.00 113.00 110.00 110.50 2.00 -1.78% 110.50 24 111.00 19 26.37
2016-10-31 1723 267907 273 29163363 110.00 110.00 108.50 108.50 2.00 -1.81% 108.50 48 109.00 4 25.89
2016-11-01 1723 119410 111 13017392 108.50 109.50 108.00 109.00 0.50 0.46% 109.00 82 109.50 12 26.01
2016-11-02 1723 316995 296 33931960 109.50 109.50 106.00 106.50 2.50 -2.29% 106.50 3 107.00 28 25.42
2016-11-03 1723 278000 233 29338499 105.50 106.00 105.00 105.50 1.00 -0.94% 105.50 8 106.00 10 25.18
2016-11-04 1723 99740 108 10553940 105.50 106.50 105.50 105.50 0.00 0% 105.50 52 106.00 35 25.18
2016-11-07 1723 162097 165 17167227 106.00 106.50 105.50 105.50 0.00 0% 105.50 66 106.00 28 25.18
2016-11-08 1723 175608 139 18616556 106.00 106.50 105.50 105.50 0.00 0% 105.50 52 106.00 20 25.18
2016-11-09 1723 451843 398 47163515 106.00 106.00 103.50 104.50 1.00 -0.95% 104.00 8 104.50 7 26.19
2016-11-10 1723 333961 265 35608839 105.00 107.50 105.00 106.50 2.00 1.91% 106.50 34 107.00 12 26.69
2016-11-11 1723 277000 247 29562500 105.50 107.50 105.50 107.00 0.50 0.47% 107.00 20 107.50 35 26.82
2016-11-14 1723 151901 147 16185952 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 84 106.50 9 26.69
2016-11-15 1723 411373 343 44491157 107.50 109.50 107.00 109.00 2.50 2.35% 108.50 7 109.00 3 27.32
2016-11-16 1723 211417 201 23032453 109.00 109.50 108.50 109.00 0.00 0% 108.50 41 109.00 17 27.32
2016-11-17 1723 118465 118 12842685 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 36 108.50 11 27.07
2016-11-18 1723 126420 129 13620360 108.00 108.50 107.50 108.00 0.00 0% 107.50 12 108.00 9 27.07
2016-11-21 1723 105582 103 11356856 108.00 108.00 107.00 107.50 0.50 -0.46% 107.00 33 107.50 6 26.94
2016-11-22 1723 284556 264 30942104 108.50 109.50 108.00 108.50 1.00 0.93% 108.50 27 109.00 4 27.19
2016-11-23 1723 355622 318 39149920 109.50 111.00 108.50 110.00 1.50 1.38% 109.50 24 110.50 39 27.57
2016-11-24 1723 191466 159 20978991 110.00 110.00 109.00 110.00 0.00 0% 109.50 103 110.00 61 27.57
2016-11-25 1723 228490 207 25092635 110.00 111.00 108.50 110.50 0.50 0.45% 110.50 4 111.00 53 27.69
2016-11-28 1723 512272 404 57466094 110.50 113.00 110.00 112.50 2.00 1.81% 112.50 10 113.00 174 28.20
2016-11-29 1723 331180 305 37258740 112.00 113.00 112.00 112.50 0.00 0% 112.00 35 112.50 4 28.20
2016-11-30 1723 281673 238 31442703 113.00 113.00 110.50 111.00 1.50 -1.33% 111.00 65 111.50 2 27.82
2016-12-01 1723 2762857 1816 321265269 113.00 119.00 113.00 118.00 7.00 6.31% 117.50 4 118.00 50 29.57
2016-12-02 1723 1242143 956 146736731 118.00 119.50 116.00 117.00 1.00 -0.85% 117.00 95 117.50 1 29.32
2016-12-05 1723 561542 429 66210674 117.00 118.50 117.00 118.00 1.00 0.85% 117.50 21 118.00 18 29.57
2016-12-06 1723 1004148 789 119478112 118.00 120.00 117.50 119.00 1.00 0.85% 118.50 77 119.00 15 29.82
2016-12-07 1723 366050 335 43188850 119.50 119.50 117.00 117.50 1.50 -1.26% 117.50 10 118.00 42 29.45
2016-12-08 1723 468306 379 54963941 117.00 118.00 117.00 117.00 0.50 -0.43% 117.00 21 117.50 15 29.32
2016-12-09 1723 1227040 786 146607293 118.00 121.00 117.50 120.50 3.50 2.99% 120.00 13 120.50 43 30.20
2016-12-12 1723 802591 639 97460420 120.50 123.50 120.00 120.00 0.50 -0.41% 120.00 64 121.00 30 30.08
2016-12-13 1723 679291 547 81906349 120.00 122.00 118.50 121.50 1.50 1.25% 121.50 41 122.00 22 30.45
2016-12-14 1723 464208 437 56522763 123.00 123.00 121.00 121.50 0.00 0% 121.50 4 122.00 40 30.45
2016-12-15 1723 531495 409 63578145 121.00 121.00 118.50 119.00 2.50 -2.06% 119.00 36 119.50 6 29.82
2016-12-16 1723 380595 293 45398400 118.50 120.00 118.50 120.00 1.00 0.84% 119.50 10 120.00 79 30.08
2016-12-19 1723 564253 501 66751470 120.00 121.00 117.00 117.50 2.50 -2.08% 117.50 2 118.00 37 29.45
2016-12-20 1723 369485 288 43494230 118.00 119.00 116.50 118.50 1.00 0.85% 118.50 21 119.00 22 29.70
2016-12-21 1723 209377 197 24616792 117.50 118.50 117.00 117.50 1.00 -0.84% 117.50 15 118.00 16 29.45
2016-12-22 1723 347158 261 40403670 117.50 117.50 115.50 115.50 2.00 -1.7% 115.50 107 116.50 17 28.95
2016-12-23 1723 365911 274 41876306 115.50 116.00 113.50 114.00 1.50 -1.3% 114.00 59 114.50 2 28.57
2016-12-26 1723 194405 183 22380769 114.50 116.50 114.50 115.50 1.50 1.32% 115.00 28 115.50 14 28.95
2016-12-27 1723 144843 114 16676363 116.00 116.50 114.50 115.00 0.50 -0.43% 114.50 52 115.00 6 28.82
2016-12-28 1723 315283 236 36491245 115.00 117.00 114.50 117.00 2.00 1.74% 116.50 26 117.00 1 29.32
2016-12-29 1723 188276 191 21957344 116.50 117.00 116.00 117.00 0.00 0% 116.50 2 117.00 43 29.32
2016-12-30 1723 725772 598 86480596 118.50 120.00 118.50 119.00 2.00 1.71% 119.00 6 119.50 39 29.82