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　　121.00
0
0%		122.00
1
0.83%		121.00
-1
-0.82%		119.50
-1.5
-1.24%		 　119.00
-0.5
-0.42%		120.00
1
0.84%		120.50
0.5
0.42%		122.50
2
1.66%		123.00
0.5
0.41%		 　121.00
-2
-1.63%		120.50
-0.5
-0.41%		122.00
1.5
1.24%		122.00
0
0%		122.00
0
0%		 　123.00
1
0.82%		122.50
-0.5
-0.41%		 122.29
2 月　125.00
2.5
2.04%		124.00
-1
-0.8%		 　126.00
2
1.61%		127.50
1.5
1.19%		132.00
4.5
3.53%		132.50
0.5
0.38%		130.00
-2.5
-1.89%		 　129.50
-0.5
-0.38%		128.00
-1.5
-1.16%		129.50
1.5
1.17%		129.00
-0.5
-0.39%		130.00
1
0.78%		129.50
-0.5
-0.38%		 125.50
-4
-3.09%		127.50
2
1.59%		128.00
0.5
0.39%		127.50
-0.5
-0.39%		128.00
0.5
0.39%		 128.07
3 月128.00
0
0%		127.50
-0.5
-0.39%		127.00
-0.5
-0.39%		 　128.00
1
0.79%		127.00
-1
-0.78%		128.00
1
0.79%		125.50
-2.5
-1.95%		124.00
-1.5
-1.2%		 　122.50
-1.5
-1.21%		124.00
1.5
1.22%		122.50
-1.5
-1.21%		122.50
0
0%		123.50
1
0.82%		 　123.50
0
0%		124.00
0.5
0.4%		121.50
-2.5
-2.02%		120.00
-1.5
-1.23%		119.00
-1
-0.83%		 　116.50
-2.5
-2.1%		114.00
-2.5
-2.15%		116.00
2
1.75%		119.00
3
2.59%		118.00
-1
-0.84%		122.67
4 月 　　　118.50
0.5
0.42%		117.50
-1
-0.84%		120.00
2.5
2.13%		 　118.50
-1.5
-1.25%		120.00
1.5
1.27%		120.50
0.5
0.42%		119.00
-1.5
-1.24%		117.00
-2
-1.68%		 　117.00
0
0%		118.00
1
0.85%		117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		117.00
0
0%		 　117.00
0
0%		118.00
1
0.85%		119.50
1.5
1.27%		119.50
0
0%		119.50
0
0%		 118.36
5 月　119.00
-0.5
-0.42%		118.00
-1
-0.84%		117.00
-1
-0.85%		115.50
-1.5
-1.28%		 　113.50
-2
-1.73%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		114.00
0.5
0.44%		113.00
-1
-0.88%		 　114.00
1
0.88%		114.00
0
0%		113.50
-0.5
-0.44%		113.50
0
0%		113.50
0
0%		 　116.00
2.5
2.2%		118.50
2.5
2.16%		119.50
1
0.84%		120.00
0.5
0.42%		121.00
1
0.83%		 122.00
1
0.83%		116.8
6 月120.50
-1.5
-1.23%		121.50
1
0.83%		121.00
-0.5
-0.41%		 　124.50
3.5
2.89%		123.50
-1
-0.8%		122.50
-1
-0.81%		121.50
-1
-0.82%		 　122.00
0.5
0.41%		121.50
-0.5
-0.41%		120.00
-1.5
-1.23%		119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		 　119.50
0.5
0.42%		117.00
-2.5
-2.09%		116.00
-1
-0.85%		116.50
0.5
0.43%		117.00
0.5
0.43%		 　116.50
-0.5
-0.43%		118.00
1.5
1.29%		117.50
-0.5
-0.42%		116.50
-1
-0.85%		116.50
0
0%		 119.5
7 月　　116.00
-0.5
-0.43%		115.00
-1
-0.86%		116.00
1
0.87%		116.00
0
0%		115.50
-0.5
-0.43%		 　115.50
0
0%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		116.00
0.5
0.43%		119.00
3
2.59%		 　117.50
-1.5
-1.26%		117.50
0
0%		118.50
1
0.85%		115.00
-3.5
-2.95%		115.00
0
0%		 　114.00
-1
-0.87%		115.50
1.5
1.32%		115.50
0
0%		115.00
-0.5
-0.43%		115.00
0
0%		 114.50
-0.5
-0.43%		115.71
8 月116.50
2
1.75%		116.50
0
0%		115.50
-1
-0.86%		115.50
0
0%		 　116.50
1
0.87%		117.50
1
0.86%		115.50
-2
-1.7%		114.00
-1.5
-1.3%		114.00
0
0%		 　112.50
-1.5
-1.32%		112.50
0
0%		113.00
0.5
0.44%		113.00
0
0%		114.50
1.5
1.33%		 　115.50
1
0.87%		115.00
-0.5
-0.43%		115.00
0
0%		115.50
0.5
0.43%		115.50
0
0%		 　115.00
-0.5
-0.43%		115.00
0
0%		114.50
-0.5
-0.43%		115.50
1
0.87%		114.93
9 月116.50
1
0.87%		 　117.00
0.5
0.43%		118.00
1
0.85%		117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		117.00
0
0%		 　120.00
3
2.56%		119.50
-0.5
-0.42%		118.00
-1.5
-1.26%		118.50
0.5
0.42%		119.00
0.5
0.42%		 　119.50
0.5
0.42%		118.50
-1
-0.84%		118.00
-0.5
-0.42%		119.00
1
0.85%		118.00
-1
-0.84%		 　117.00
-1
-0.85%		116.00
-1
-0.85%		116.00
0
0%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		117.00
0
0%		 118.11
10 月　126.00
9
7.69%		126.00
0
0%		 132.00
6
4.76%		130.00
-2
-1.52%		 　　　125.00
-5
-3.85%		125.50
0.5
0.4%		124.00
-1.5
-1.2%		 　122.50
-1.5
-1.21%		123.00
0.5
0.41%		123.00
0
0%		122.50
-0.5
-0.41%		122.50
0
0%		 　123.00
0.5
0.41%		123.00
0
0%		124.50
1.5
1.22%		123.00
-1.5
-1.2%		121.50
-1.5
-1.22%		 　120.00
-1.5
-1.23%		120.50
0.5
0.42%		124.17
11 月120.00
-0.5
-0.41%		120.00
0
0%		119.50
-0.5
-0.42%		 　123.00
3.5
2.93%		121.50
-1.5
-1.22%		121.50
0
0%		122.00
0.5
0.41%		123.50
1.5
1.23%		 　126.50
3
2.43%		126.00
-0.5
-0.4%		123.50
-2.5
-1.98%		123.00
-0.5
-0.4%		122.50
-0.5
-0.41%		 　122.00
-0.5
-0.41%		124.00
2
1.64%		124.00
0
0%		123.00
-1
-0.81%		123.50
0.5
0.41%		 　124.50
1
0.81%		124.00
-0.5
-0.4%		125.50
1.5
1.21%		126.50
1
0.8%		 123.26
12 月122.50
-4
-3.16%		 　123.00
0.5
0.41%		123.00
0
0%		120.50
-2.5
-2.03%		119.00
-1.5
-1.24%		121.00
2
1.68%		 　121.50
0.5
0.41%		122.00
0.5
0.41%		122.50
0.5
0.41%		124.50
2
1.63%		125.00
0.5
0.4%		 　125.00
0
0%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		124.50
0
0%		 　125.00
0.5
0.4%		123.50
-1.5
-1.2%		126.50
3
2.43%		126.50
0
0%		127.50
1
0.79%		　　123.66

說明:最高漲幅:7.69%最低跌幅:-3.85% 最高價:132.50最低價:112.50平均價:120.62,灰色底表示週末,漲131天(195.5)元,跌130天(-160.5)元,平盤55天
8%=2,5%=2,4%=1,3%=8,2%=24,1%=49,0%=100,-0%=2,-1%=5,-2%=16,-3%=53,-4%=54,

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
2017-01-03 1723 523815 460 62963199 120.00 121.00 119.00 121.00 2.00 0% 120.50 15 121.00 101 30.33
2017-01-04 1723 622406 520 75847820 122.00 122.50 121.00 122.00 1.00 0.83% 122.00 145 122.50 80 30.58
2017-01-05 1723 442170 372 53579070 122.50 122.50 120.00 121.00 1.00 -0.82% 121.00 11 121.50 19 30.33
2017-01-06 1723 281505 249 33814105 121.00 122.00 119.50 119.50 1.50 -1.24% 119.50 8 120.00 22 29.95
2017-01-09 1723 220442 214 26161040 120.00 121.00 118.00 119.00 0.50 -0.42% 118.50 1 119.00 32 29.82
2017-01-10 1723 305395 280 36373400 118.00 120.00 118.00 120.00 1.00 0.84% 119.50 18 120.00 25 30.08
2017-01-11 1723 498427 312 59917446 120.00 121.00 119.00 120.50 0.50 0.42% 120.00 82 120.50 6 30.20
2017-01-12 1723 820126 645 100206425 120.50 123.00 120.50 122.50 2.00 1.66% 122.00 158 122.50 56 30.70
2017-01-13 1723 729971 538 89623435 122.50 123.50 122.00 123.00 0.50 0.41% 123.00 2 123.50 120 30.83
2017-01-16 1723 267649 252 32524178 123.00 123.00 120.50 121.00 2.00 -1.63% 121.00 1 121.50 42 30.33
2017-01-17 1723 167521 169 20174041 120.50 121.50 120.00 120.50 0.50 -0.41% 120.50 3 121.00 76 30.20
2017-01-18 1723 786003 538 96254369 121.00 124.00 120.50 122.00 1.50 1.24% 122.00 85 122.50 30 30.58
2017-01-19 1723 453213 242 55235986 122.00 122.50 121.00 122.00 0.00 0% 122.00 141 122.50 14 30.58
2017-01-20 1723 459310 297 55565320 122.00 122.50 120.00 122.00 0.00 0% 122.00 61 122.50 44 30.58
2017-01-23 1723 366472 285 44962781 122.00 123.00 122.00 123.00 1.00 0.82% 122.50 247 123.00 40 30.83
2017-01-24 1723 354276 292 43610448 123.00 124.00 122.50 122.50 0.50 -0.41% 122.50 221 123.00 8 30.70
2017-02-02 1723 839936 654 104688500 124.00 126.00 123.00 125.00 2.50 2.04% 124.50 1 125.00 52 31.33
2017-02-03 1723 394532 337 49155468 125.00 125.50 123.50 124.00 1.00 -0.8% 124.00 3 124.50 49 31.08
2017-02-06 1723 445325 383 55644269 125.00 126.00 123.50 126.00 2.00 1.61% 125.50 8 126.00 65 31.58
2017-02-07 1723 527796 458 66792977 126.00 127.50 125.00 127.50 1.50 1.19% 127.00 75 127.50 29 31.95
2017-02-08 1723 1840678 1368 241555638 128.50 133.50 128.50 132.00 4.50 3.53% 132.00 133 132.50 16 33.08
2017-02-09 1723 582960 487 77093220 132.50 133.00 131.50 132.50 0.50 0.38% 132.00 148 132.50 67 33.21
2017-02-10 1723 795811 738 104689430 132.50 133.00 130.00 130.00 2.50 -1.89% 130.00 41 130.50 20 32.58
2017-02-13 1723 715336 684 92184984 130.50 131.50 128.00 129.50 0.50 -0.38% 129.00 8 129.50 7 32.46
2017-02-14 1723 629304 541 81065216 129.50 130.00 127.50 128.00 1.50 -1.16% 128.00 38 129.00 16 32.08
2017-02-15 1723 650225 574 83904250 128.00 130.00 128.00 129.50 1.50 1.17% 129.50 13 130.00 107 32.46
2017-02-16 1723 279363 283 35934827 129.50 129.50 128.00 129.00 0.50 -0.39% 128.50 8 129.00 51 32.33
2017-02-17 1723 500703 407 64397890 128.50 130.00 127.00 130.00 1.00 0.78% 129.50 32 130.00 67 32.58
2017-02-18 1723 260244 277 33566583 129.00 129.50 128.50 129.50 0.50 -0.38% 129.00 8 129.50 76 32.46
2017-02-20 1723 959801 866 121713805 129.00 129.00 125.50 125.50 4.00 -3.09% 125.00 74 125.50 1 31.45
2017-02-21 1723 426417 374 53883376 125.50 127.50 125.00 127.50 2.00 1.59% 127.00 182 127.50 39 31.95
2017-02-22 1723 218417 211 27954376 128.00 128.50 127.50 128.00 0.50 0.39% 127.50 26 128.00 6 32.08
2017-02-23 1723 541596 521 68669977 128.50 128.50 125.50 127.50 0.50 -0.39% 127.00 14 127.50 5 31.95
2017-02-24 1723 531623 507 67444244 127.50 128.00 126.00 128.00 0.50 0.39% 127.50 2 128.00 39 32.08
2017-03-01 1723 365811 380 46776808 127.00 128.50 127.00 128.00 0.00 0% 128.00 7 128.50 49 32.08
2017-03-02 1723 233056 239 29663627 128.00 128.50 126.50 127.50 0.50 -0.39% 127.00 2 128.00 72 31.95
2017-03-03 1723 246697 244 31281019 126.50 127.50 126.50 127.00 0.50 -0.39% 127.00 2 127.50 38 31.83
2017-03-06 1723 307872 272 39292616 126.50 128.50 126.50 128.00 1.00 0.79% 127.50 6 128.00 25 32.08
2017-03-07 1723 167116 218 21261232 128.00 128.00 126.50 127.00 1.00 -0.78% 127.00 19 127.50 13 31.83
2017-03-08 1723 131098 143 16700044 127.00 128.00 127.00 128.00 1.00 0.79% 127.50 91 128.00 68 32.08
2017-03-09 1723 655418 503 82292086 127.00 127.00 124.50 125.50 2.50 -1.95% 125.50 142 126.00 20 31.45
2017-03-10 1723 555827 480 68547875 125.00 125.50 122.50 124.00 1.50 -1.2% 123.50 6 124.00 34 31.08
2017-03-13 1723 308548 335 37839101 123.50 123.50 122.00 122.50 1.50 -1.21% 122.50 7 123.00 15 30.70
2017-03-14 1723 169510 185 20900967 122.50 124.00 122.50 124.00 1.50 1.22% 123.50 7 124.00 49 31.08
2017-03-15 1723 283901 266 34772724 123.00 124.00 122.00 122.50 1.50 -1.21% 122.00 86 122.50 4 30.70
2017-03-16 1723 243767 246 29938841 123.00 124.00 122.00 122.50 0.00 0% 122.50 9 123.00 27 30.70
2017-03-17 1723 229697 208 28282067 122.50 123.50 122.50 123.50 1.00 0.82% 123.00 32 123.50 11 30.95
2017-03-20 1723 149212 161 18434288 123.50 124.00 123.00 123.50 0.00 0% 123.50 17 124.00 27 30.95
2017-03-21 1723 166019 193 20562336 123.50 124.00 123.50 124.00 0.50 0.4% 123.50 19 124.00 9 31.08
2017-03-22 1723 382677 342 46646448 123.00 123.00 121.00 121.50 2.50 -2.02% 121.50 55 122.00 72 27.30
2017-03-23 1723 674052 555 81052292 122.00 122.50 119.50 120.00 1.50 -1.23% 119.50 70 120.00 3 26.97
2017-03-24 1723 454647 357 54091640 119.50 119.50 118.50 119.00 1.00 -0.83% 118.50 131 119.00 80 26.74
2017-03-27 1723 546959 485 64254651 118.50 119.00 116.00 116.50 2.50 -2.1% 116.50 3 117.00 25 26.18
2017-03-28 1723 986493 709 113288695 116.00 116.00 114.00 114.00 2.50 -2.15% 114.00 102 114.50 6 25.62
2017-03-29 1723 492448 457 56718679 114.00 116.00 114.00 116.00 2.00 1.75% 115.50 12 116.00 18 26.07
2017-03-30 1723 459435 454 54454265 116.50 119.00 116.50 119.00 3.00 2.59% 118.50 29 119.00 80 26.74
2017-03-31 1723 163439 176 19300241 119.00 119.00 117.00 118.00 1.00 -0.84% 117.50 13 118.00 12 26.52
2017-04-05 1723 255244 232 30194036 118.00 119.00 118.00 118.50 0.50 0.42% 118.00 23 118.50 13 26.63
2017-04-06 1723 138974 147 16344912 118.50 118.50 117.00 117.50 1.00 -0.84% 117.50 4 118.00 4 26.40
2017-04-07 1723 313715 286 37389154 117.50 120.00 117.00 120.00 2.50 2.13% 119.50 6 120.00 40 26.97
2017-04-10 1723 247816 220 29485104 121.00 121.00 118.00 118.50 1.50 -1.25% 118.50 9 119.00 2 26.63
2017-04-11 1723 541001 481 65301120 120.00 121.50 120.00 120.00 1.50 1.27% 120.00 14 120.50 18 26.97
2017-04-12 1723 291015 303 34966305 119.50 121.00 119.50 120.50 0.50 0.42% 120.00 68 120.50 4 27.08
2017-04-13 1723 121064 119 14446680 119.50 120.00 119.00 119.00 1.50 -1.24% 119.00 21 119.50 23 26.74
2017-04-14 1723 281479 243 32953776 119.00 119.00 116.00 117.00 2.00 -1.68% 117.00 100 117.50 10 26.29
2017-04-17 1723 116669 118 13657273 118.50 118.50 116.50 117.00 0.00 0% 117.00 14 117.50 5 26.29
2017-04-18 1723 102111 108 12033263 117.00 118.50 117.00 118.00 1.00 0.85% 117.50 20 118.00 2 26.52
2017-04-19 1723 151356 126 17790864 118.00 118.00 117.00 117.50 0.50 -0.42% 117.00 8 117.50 4 26.40
2017-04-20 1723 243474 235 28339958 116.00 117.00 116.00 117.00 0.50 -0.43% 116.50 1 117.00 18 26.29
2017-04-21 1723 100822 115 11829900 117.00 118.00 116.50 117.00 0.00 0% 117.00 13 117.50 20 26.29
2017-04-24 1723 88721 86 10326078 117.00 117.00 116.00 117.00 0.00 0% 116.50 2 117.00 17 26.29
2017-04-25 1723 98993 106 11635167 117.00 118.00 116.50 118.00 1.00 0.85% 117.50 2 118.00 5 26.52
2017-04-26 1723 150498 141 17943758 119.00 120.00 118.50 119.50 1.50 1.27% 119.00 15 119.50 13 26.85
2017-04-27 1723 80642 91 9614213 119.50 119.50 118.50 119.50 0.00 0% 118.50 8 119.50 4 26.85
2017-04-28 1723 105838 95 12583638 119.00 119.50 118.50 119.50 0.00 0% 119.00 3 119.50 22 26.85
2017-05-02 1723 159808 166 18903053 119.50 119.50 117.50 119.00 0.50 -0.42% 117.50 23 119.00 10 26.74
2017-05-03 1723 72820 67 8606720 119.00 119.00 118.00 118.00 1.00 -0.84% 117.50 10 118.00 3 26.52
2017-05-04 1723 162263 163 18978399 118.00 118.00 116.50 117.00 1.00 -0.85% 116.50 34 117.00 5 26.29
2017-05-05 1723 407243 318 47021431 116.50 116.50 115.00 115.50 1.50 -1.28% 115.00 12 115.50 1 25.96
2017-05-08 1723 419722 375 47884664 115.00 115.00 113.00 113.50 2.00 -1.73% 113.50 14 114.00 37 25.51
2017-05-09 1723 440083 357 49861462 113.50 114.50 112.00 113.00 0.50 -0.44% 112.50 7 113.00 10 25.39
2017-05-10 1723 262029 206 29633335 113.00 114.50 112.50 113.50 0.50 0.44% 113.50 20 114.00 2 24.84
2017-05-11 1723 302953 265 34682569 115.00 115.50 113.50 114.00 0.50 0.44% 114.00 41 114.50 3 24.95
2017-05-12 1723 401226 385 45392264 114.50 114.50 112.50 113.00 1.00 -0.88% 112.50 91 113.50 5 24.73
2017-05-15 1723 290415 276 32796013 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 1 114.00 9 24.95
2017-05-16 1723 214132 210 24354180 114.50 114.50 113.00 114.00 0.00 0% 114.00 6 114.50 8 24.95
2017-05-17 1723 193618 193 21931260 114.00 114.00 112.50 113.50 0.50 -0.44% 113.50 3 114.00 6 24.84
2017-05-18 1723 212451 225 23941185 113.50 113.50 112.50 113.50 0.00 0% 113.00 1 113.50 4 24.84
2017-05-19 1723 191436 192 21651982 113.00 114.00 112.50 113.50 0.00 0% 113.00 6 113.50 1 24.84
2017-05-22 1723 479809 429 55365153 114.00 116.50 114.00 116.00 2.50 2.2% 116.00 20 116.50 17 25.38
2017-05-23 1723 483431 432 57082567 117.00 119.00 117.00 118.50 2.50 2.16% 118.00 109 118.50 18 25.93
2017-05-24 1723 553734 432 65881204 119.00 120.00 117.50 119.50 1.00 0.84% 119.00 8 119.50 17 26.15
2017-05-25 1723 1036224 731 125351380 120.00 122.50 119.50 120.00 0.50 0.42% 119.50 45 120.00 2 26.26
2017-05-26 1723 750557 502 91123618 121.50 122.50 120.00 121.00 1.00 0.83% 120.50 1 121.00 11 26.48
2017-05-31 1723 412647 276 50129934 122.00 122.00 121.00 122.00 1.00 0.83% 121.50 1 122.00 39 26.70
2017-06-01 1723 381159 329 46115153 122.00 122.50 120.00 120.50 1.50 -1.23% 120.00 39 120.50 2 26.37
2017-06-02 1723 615216 448 74861636 120.50 122.50 120.50 121.50 1.00 0.83% 121.50 7 122.00 13 26.59
2017-06-03 1723 134717 137 16335257 121.50 122.50 120.50 121.00 0.50 -0.41% 120.50 24 121.50 15 26.48
2017-06-06 1723 667091 564 83039784 124.00 125.50 123.50 124.50 0.50 2.89% 124.00 2 124.50 7 27.24
2017-06-07 1723 494925 356 60798275 123.50 124.00 121.50 123.50 1.00 -0.8% 123.00 7 123.50 41 27.02
2017-06-08 1723 267758 239 32779851 122.00 123.50 121.50 122.50 1.00 -0.81% 122.50 93 123.00 10 26.81
2017-06-09 1723 331852 256 40240506 122.50 122.50 120.00 121.50 1.00 -0.82% 121.00 3 121.50 11 26.59
2017-06-12 1723 276722 243 33631362 120.50 122.50 120.00 122.00 0.50 0.41% 122.00 119 122.50 16 26.70
2017-06-13 1723 260138 198 31749836 121.00 122.50 121.00 121.50 0.50 -0.41% 121.50 14 122.00 3 26.59
2017-06-14 1723 237869 205 28725649 121.00 121.50 120.00 120.00 1.50 -1.23% 120.00 39 121.00 11 26.26
2017-06-15 1723 183292 181 21840889 120.00 120.50 118.50 119.50 0.50 -0.42% 119.00 30 119.50 8 26.15
2017-06-16 1723 153649 161 18274231 119.00 120.00 118.50 119.00 0.50 -0.42% 118.50 36 119.00 19 26.04
2017-06-19 1723 367954 242 43801526 119.00 119.50 118.50 119.50 0.50 0.42% 119.00 27 119.50 7 26.15
2017-06-20 1723 766156 622 90636827 119.50 119.50 117.00 117.00 2.50 -2.09% 117.00 44 117.50 26 25.60
2017-06-21 1723 1666404 1121 192282268 116.00 117.50 114.00 116.00 1.00 -0.85% 116.00 1 116.50 1 25.38
2017-06-22 1723 429892 325 49911364 116.00 117.00 115.50 116.50 0.50 0.43% 116.00 65 117.00 20 25.49
2017-06-23 1723 272382 228 31921382 116.50 117.50 116.50 117.00 0.50 0.43% 116.50 48 117.50 22 25.60
2017-06-26 1723 422317 310 49359589 117.00 118.00 116.00 116.50 0.50 -0.43% 116.50 10 117.00 7 25.49
2017-06-27 1723 270187 245 31701566 117.00 118.00 116.50 118.00 1.50 1.29% 117.50 1 118.00 26 25.82
2017-06-28 1723 256631 177 30105140 117.00 118.00 117.00 117.50 0.50 -0.42% 117.00 15 117.50 2 25.71
2017-06-29 1723 372665 287 43615132 117.50 118.00 116.50 116.50 1.00 -0.85% 116.50 37 117.00 142 25.49
2017-06-30 1723 338384 275 39137428 116.50 116.50 115.00 116.50 0.00 0% 116.00 3 116.50 85 25.49
2017-07-03 1723 164302 163 19047532 116.50 116.50 115.50 116.00 0.50 -0.43% 115.50 70 116.00 82 25.38
2017-07-04 1723 411704 285 47567124 116.00 116.00 115.00 115.00 1.00 -0.86% 115.00 95 115.50 2 25.16
2017-07-05 1723 276340 228 31967940 115.00 116.50 115.00 116.00 1.00 0.87% 115.50 25 116.00 48 25.38
2017-07-06 1723 211166 164 24431670 115.50 116.50 115.00 116.00 0.00 0% 116.00 7 116.50 33 25.38
2017-07-07 1723 329499 280 38120384 115.50 116.00 115.50 115.50 0.50 -0.43% 115.50 65 116.00 2 25.27
2017-07-10 1723 137863 129 15940108 115.50 116.00 115.50 115.50 0.00 0% 115.50 17 116.00 28 25.27
2017-07-11 1723 385579 288 44547865 115.00 116.50 115.00 115.00 0.50 -0.43% 115.00 227 115.50 13 25.16
2017-07-12 1723 210886 173 24370162 115.00 116.00 115.00 115.50 0.50 0.43% 115.00 240 116.00 17 25.27
2017-07-13 1723 225988 189 26223596 116.00 116.50 115.50 116.00 0.50 0.43% 116.00 36 116.50 28 25.38
2017-07-14 1723 545445 462 64480455 116.50 119.00 116.00 119.00 3.00 2.59% 118.50 5 119.00 33 26.04
2017-07-17 1723 432472 327 51262696 120.00 120.00 117.50 117.50 1.50 -1.26% 117.50 6 118.00 3 25.71
2017-07-18 1723 236900 176 27854200 118.00 118.00 117.00 117.50 0.00 0% 117.50 19 118.00 27 25.71
2017-07-19 1723 718638 505 84795597 118.00 118.50 117.00 118.50 1.00 0.85% 118.00 16 118.50 70 25.93
2017-07-20 1723 603533 484 69442055 115.00 115.50 114.50 115.00 0.00 -2.95% 115.00 46 115.50 41 25.16
2017-07-21 1723 217234 178 24972526 115.50 115.50 114.50 115.00 0.00 0% 115.00 3 115.50 43 25.16
2017-07-24 1723 244221 191 27956803 115.00 115.00 114.00 114.00 1.00 -0.87% 114.00 103 114.50 7 24.95
2017-07-25 1723 336925 238 38836875 114.00 116.00 114.00 115.50 1.50 1.32% 115.00 4 115.50 12 25.27
2017-07-26 1723 148654 139 17137364 115.50 116.00 115.00 115.50 0.00 0% 115.00 24 115.50 13 25.27
2017-07-27 1723 146432 127 16913112 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 145 115.50 1 25.16
2017-07-28 1723 302625 223 34772500 115.00 115.50 114.50 115.00 0.00 0% 114.50 21 115.00 11 25.16
2017-07-31 1723 231212 173 26489880 115.00 115.00 114.00 114.50 0.50 -0.43% 114.50 19 115.00 32 25.05
2017-08-01 1723 277057 238 32083133 115.00 116.50 114.50 116.50 2.00 1.75% 116.00 92 116.50 45 25.49
2017-08-02 1723 146838 150 17045122 116.50 116.50 115.50 116.50 0.00 0% 116.00 2 116.50 28 25.49
2017-08-03 1723 120105 120 13925680 116.50 116.50 115.50 115.50 1.00 -0.86% 115.50 22 116.00 4 25.27
2017-08-04 1723 200193 159 23151388 115.50 116.00 115.00 115.50 0.00 0% 115.00 81 115.50 5 25.27
2017-08-07 1723 350820 299 40818026 116.00 116.50 115.50 116.50 1.00 0.87% 116.50 43 117.00 61 25.49
2017-08-08 1723 463778 376 54383026 117.00 118.00 116.00 117.50 1.00 0.86% 117.00 31 117.50 15 25.05
2017-08-09 1723 248025 196 28814383 117.00 117.50 115.50 115.50 2.00 -1.7% 115.50 38 116.00 32 24.63
2017-08-10 1723 507923 429 58114677 115.50 115.50 114.00 114.00 1.50 -1.3% 114.00 27 114.50 11 24.31
2017-08-11 1723 256402 177 29176027 113.50 114.00 113.00 114.00 0.00 0% 114.00 13 114.50 10 24.31
2017-08-14 1723 393974 309 44487069 113.50 114.00 112.00 112.50 1.50 -1.32% 112.00 56 112.50 7 23.99
2017-08-15 1723 285468 238 32247643 112.50 113.50 112.50 112.50 0.00 0% 112.50 6 113.00 1 23.99
2017-08-16 1723 237955 217 26725915 113.00 113.00 112.00 113.00 0.50 0.44% 112.00 34 113.00 38 24.09
2017-08-17 1723 198071 181 22381594 112.50 114.00 112.00 113.00 0.00 0% 113.00 25 113.50 2 24.09
2017-08-18 1723 237836 232 27035718 113.00 115.00 112.50 114.50 1.50 1.33% 114.00 16 114.50 5 24.41
2017-08-21 1723 432303 387 50100648 114.50 117.50 114.50 115.50 1.00 0.87% 115.50 16 116.00 20 24.63
2017-08-22 1723 185589 201 21332235 115.00 115.50 114.50 115.00 0.50 -0.43% 114.50 50 115.00 1 24.52
2017-08-23 1723 238043 189 27467488 114.50 116.00 114.50 115.00 0.00 0% 114.50 54 115.00 2 24.52
2017-08-24 1723 180804 177 20840854 115.00 116.00 114.50 115.50 0.50 0.43% 115.00 15 115.50 3 24.63
2017-08-25 1723 145842 128 16810092 115.50 116.00 114.50 115.50 0.00 0% 115.00 15 115.50 14 24.63
2017-08-28 1723 196375 178 22605125 116.00 116.00 114.50 115.00 0.50 -0.43% 114.50 49 115.50 43 24.52
2017-08-29 1723 142191 117 16400465 115.00 116.00 114.50 115.00 0.00 0% 115.00 197 115.50 7 24.52
2017-08-30 1723 210585 195 24157775 115.00 115.00 114.50 114.50 0.50 -0.43% 114.50 13 115.00 13 24.41
2017-08-31 1723 227121 195 26224974 115.00 116.00 114.50 115.50 1.00 0.87% 115.50 1 116.00 110 24.63
2017-09-01 1723 239302 210 27796834 116.00 116.50 115.50 116.50 1.00 0.87% 116.00 21 116.50 61 24.84
2017-09-04 1723 498878 390 58380281 116.00 118.00 116.00 117.00 0.50 0.43% 117.00 13 117.50 49 24.95
2017-09-05 1723 375923 340 44268914 117.50 118.00 117.00 118.00 1.00 0.85% 117.50 61 118.00 67 25.16
2017-09-06 1723 279270 231 32796224 118.00 118.00 117.00 117.50 0.50 -0.42% 117.00 34 117.50 11 25.05
2017-09-07 1723 292521 214 34315520 117.50 118.00 116.50 117.00 0.50 -0.43% 116.50 8 117.00 7 24.95
2017-09-08 1723 189801 178 22203717 117.50 117.50 116.50 117.00 0.00 0% 116.50 77 117.00 47 24.95
2017-09-11 1723 791923 596 94222260 116.50 121.00 116.50 120.00 3.00 2.56% 119.50 26 120.00 42 25.59
2017-09-12 1723 553236 384 66559195 120.00 121.50 119.50 119.50 0.50 -0.42% 119.50 6 120.00 7 25.48
2017-09-13 1723 252576 224 29888671 120.00 120.00 117.50 118.00 1.50 -1.26% 117.50 38 118.00 12 25.16
2017-09-14 1723 165754 144 19602472 118.00 119.00 117.50 118.50 0.50 0.42% 118.00 32 118.50 1 25.27
2017-09-15 1723 303851 219 36145769 119.00 119.50 118.50 119.00 0.50 0.42% 119.00 4 119.50 38 25.37
2017-09-18 1723 298979 208 35744987 120.00 120.00 119.00 119.50 0.50 0.42% 119.00 23 119.50 1 25.48
2017-09-19 1723 196763 175 23523797 119.50 120.00 118.50 118.50 1.00 -0.84% 118.50 13 119.00 2 25.27
2017-09-20 1723 153182 138 18087976 119.00 119.00 117.50 118.00 0.50 -0.42% 117.50 39 118.00 12 25.16
2017-09-21 1723 281655 198 33586445 118.00 120.00 118.00 119.00 1.00 0.85% 119.00 12 119.50 6 25.37
2017-09-22 1723 187354 152 22083772 119.00 119.00 117.50 118.00 1.00 -0.84% 117.50 47 118.00 6 25.16
2017-09-25 1723 438302 314 51067334 118.00 118.00 115.50 117.00 1.00 -0.85% 117.00 4 117.50 21 24.95
2017-09-26 1723 198626 166 23115742 116.50 117.00 116.00 116.00 1.00 -0.85% 115.50 28 116.00 47 24.73
2017-09-27 1723 304295 222 35378515 117.00 117.50 115.00 116.00 0.00 0% 116.00 16 117.00 21 24.73
2017-09-28 1723 184647 127 21422872 117.00 117.00 115.50 115.50 0.50 -0.43% 115.50 55 116.00 16 24.63
2017-09-29 1723 234970 173 27303460 115.50 117.00 115.50 117.00 1.50 1.3% 116.50 4 117.00 1 24.95
2017-09-30 1723 89780 76 10544649 117.50 117.50 117.00 117.00 0.00 0% 117.00 49 117.50 4 24.95
2017-10-02 1723 1048374 776 127479250 117.50 126.00 117.00 126.00 9.00 7.69% 125.50 47 126.00 20 26.87
2017-10-03 1723 3214987 2248 409659362 129.00 130.00 125.00 126.00 0.00 0% 126.00 171 126.50 7 26.87
2017-10-05 1723 3859512 2819 506674584 126.50 133.50 126.50 132.00 6.00 4.76% 131.50 28 132.00 10 28.14
2017-10-06 1723 1553206 1144 202762280 132.00 132.50 129.00 130.00 2.00 -1.52% 129.50 61 130.00 1 27.72
2017-10-11 1723 1921427 1464 243151302 131.00 131.00 124.50 125.00 5.00 -3.85% 124.50 56 125.00 3 26.65
2017-10-12 1723 863134 729 108001884 125.00 127.00 123.50 125.50 0.50 0.4% 125.00 37 125.50 52 26.76
2017-10-13 1723 691333 529 86029956 125.50 125.50 124.00 124.00 1.50 -1.2% 124.00 58 124.50 18 26.44
2017-10-16 1723 765277 611 94251848 124.00 124.50 122.50 122.50 1.50 -1.21% 122.00 90 122.50 29 26.12
2017-10-17 1723 992625 750 123576184 123.00 125.50 123.00 123.00 0.50 0.41% 123.00 32 123.50 4 26.23
2017-10-18 1723 645921 499 79227164 123.50 124.50 122.00 123.00 0.00 0% 122.50 6 123.00 119 26.23
2017-10-19 1723 468659 376 57692057 123.50 123.50 122.50 122.50 0.50 -0.41% 122.50 38 123.00 6 26.12
2017-10-20 1723 615493 360 75486639 122.50 123.00 122.00 122.50 0.00 0% 122.50 12 123.00 2 26.12
2017-10-23 1723 565655 456 70047220 123.50 125.50 123.00 123.00 0.50 0.41% 123.00 5 123.50 33 26.23
2017-10-24 1723 328890 239 40445913 123.00 124.00 122.50 123.00 0.00 0% 123.00 4 123.50 17 26.23
2017-10-25 1723 716255 580 88725875 123.50 125.00 123.00 124.50 1.50 1.22% 124.00 26 124.50 7 26.55
2017-10-26 1723 593561 489 73158564 124.50 124.50 122.50 123.00 1.50 -1.2% 123.00 19 123.50 21 26.23
2017-10-27 1723 845521 478 103881318 123.00 124.50 121.50 121.50 1.50 -1.22% 121.50 9 122.00 13 25.91
2017-10-30 1723 569478 447 68702838 122.00 122.50 119.50 120.00 1.50 -1.23% 120.00 5 120.50 7 25.59
2017-10-31 1723 272855 243 32882876 121.00 121.00 120.00 120.50 0.50 0.42% 120.50 25 121.00 22 25.69
2017-11-01 1723 305399 273 36755779 120.50 121.00 120.00 120.00 0.50 -0.41% 120.00 38 120.50 1 25.59
2017-11-02 1723 379852 326 45567240 120.00 120.50 119.50 120.00 0.00 0% 119.50 34 120.00 49 25.59
2017-11-03 1723 384035 267 45876249 120.00 120.00 119.00 119.50 0.50 -0.42% 119.50 3 120.00 102 25.48
2017-11-06 1723 561557 445 68489227 120.00 123.00 120.00 123.00 3.50 2.93% 122.50 9 123.00 88 26.23
2017-11-07 1723 626984 414 76829033 124.00 124.00 121.50 121.50 1.50 -1.22% 121.50 11 122.00 27 25.91
2017-11-08 1723 298929 230 36388338 121.50 122.50 121.50 121.50 0.00 0% 121.50 19 122.00 3 25.91
2017-11-09 1723 432919 302 52655118 122.00 122.00 121.00 122.00 0.50 0.41% 121.50 3 122.00 78 26.01
2017-11-10 1723 578114 446 70979071 122.00 124.00 121.50 123.50 1.50 1.23% 123.50 11 124.00 118 25.20
2017-11-13 1723 1395043 1005 175754934 124.00 127.50 123.50 126.50 3.00 2.43% 126.00 11 126.50 6 25.82
2017-11-14 1723 759033 672 95486635 127.00 127.00 124.50 126.00 0.50 -0.4% 126.00 6 126.50 33 25.71
2017-11-15 1723 713979 427 88621396 125.00 125.00 123.50 123.50 2.50 -1.98% 123.50 8 124.00 1 25.20
2017-11-16 1723 277157 267 34213811 123.50 124.00 123.00 123.00 0.50 -0.4% 123.00 44 123.50 6 25.10
2017-11-17 1723 439416 332 54163168 124.50 124.50 122.50 122.50 0.50 -0.41% 122.50 19 123.00 18 25.00
2017-11-20 1723 281000 229 34425997 123.00 123.00 122.00 122.00 0.50 -0.41% 122.00 79 122.50 1 24.90
2017-11-21 1723 481228 419 59665385 122.50 125.00 122.50 124.00 2.00 1.64% 124.00 21 124.50 20 25.31
2017-11-22 1723 523845 432 65179280 125.00 126.00 123.50 124.00 0.00 0% 123.50 13 124.00 30 25.31
2017-11-23 1723 396279 282 49016596 124.50 125.00 123.00 123.00 1.00 -0.81% 123.00 16 124.00 123 25.10
2017-11-24 1723 264181 240 32573352 123.00 123.50 123.00 123.50 0.50 0.41% 123.50 3 124.00 53 25.20
2017-11-27 1723 571400 500 71301796 124.00 125.50 124.00 124.50 1.00 0.81% 124.50 15 125.00 27 25.41
2017-11-28 1723 487263 284 60419237 124.50 125.00 123.50 124.00 0.50 -0.4% 124.00 2 124.50 20 25.31
2017-11-29 1723 438004 378 54758498 124.50 125.50 124.00 125.50 1.50 1.21% 125.00 15 125.50 78 25.61
2017-11-30 1723 1481300 1100 187685445 125.00 128.50 124.50 126.50 1.00 0.8% 126.00 6 126.50 51 25.82
2017-12-01 1723 880700 599 108672500 126.50 126.50 122.00 122.50 4.00 -3.16% 122.50 12 123.00 8 25.00
2017-12-04 1723 295845 202 36286435 123.00 123.50 122.00 123.00 0.50 0.41% 122.50 19 123.00 22 25.10
2017-12-05 1723 348851 264 42769524 122.50 123.00 122.00 123.00 0.00 0% 123.00 7 123.50 29 25.10
2017-12-06 1723 501296 396 60600460 123.00 123.00 120.00 120.50 2.50 -2.03% 120.50 4 121.00 53 24.59
2017-12-07 1723 596734 390 71663945 121.00 122.00 119.00 119.00 1.50 -1.24% 118.50 39 119.00 9 24.29
2017-12-08 1723 332816 286 39926736 120.00 121.00 119.00 121.00 2.00 1.68% 120.50 11 121.00 30 24.69
2017-12-11 1723 391030 318 47384690 120.50 122.00 120.00 121.50 0.50 0.41% 121.00 85 121.50 3 24.80
2017-12-12 1723 265899 222 32331178 122.50 123.00 120.50 122.00 0.50 0.41% 121.00 6 122.00 17 24.90
2017-12-13 1723 244161 190 29687642 122.00 122.50 121.00 122.50 0.50 0.41% 122.00 6 122.50 6 25.00
2017-12-14 1723 612560 443 75957710 123.00 125.00 122.50 124.50 2.00 1.63% 124.00 14 124.50 40 25.41
2017-12-15 1723 347381 266 43148625 125.00 125.00 123.50 125.00 0.50 0.4% 124.50 6 125.00 74 25.51
2017-12-18 1723 381957 308 47778125 125.50 126.00 124.50 125.00 0.00 0% 125.00 12 125.50 64 25.51
2017-12-19 1723 246881 173 30624625 125.00 125.50 123.00 124.50 0.50 -0.4% 124.00 7 124.50 17 25.41
2017-12-20 1723 523936 333 65586500 125.00 126.00 124.50 125.00 0.50 0.4% 125.00 16 125.50 103 25.51
2017-12-21 1723 121440 124 15134776 125.00 125.00 124.50 124.50 0.50 -0.4% 124.00 177 125.00 25 25.41
2017-12-22 1723 175529 157 21821125 125.00 125.00 124.00 124.50 0.00 0% 124.00 72 124.50 32 25.41
2017-12-25 1723 228853 210 28573125 124.50 125.50 124.50 125.00 0.50 0.4% 124.50 13 125.00 25 25.51
2017-12-26 1723 191051 181 23745344 125.00 125.00 123.50 123.50 1.50 -1.2% 123.50 79 124.00 2 25.20
2017-12-27 1723 791953 566 99704543 124.00 127.00 124.00 126.50 3.00 2.43% 126.00 28 126.50 111 25.82
2017-12-28 1723 427243 358 54055233 127.00 127.00 126.00 126.50 0.00 0% 126.50 1 127.00 151 25.82
2017-12-29 1723 527460 466 67125644 126.50 127.50 126.50 127.50 1.00 0.79% 127.00 15 127.50 140 26.02