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　127.50
0
0%		127.50
0
0%		127.50
0
0%		128.00
0.5
0.39%		 　128.50
0.5
0.39%		128.00
-0.5
-0.39%		129.00
1
0.78%		129.50
0.5
0.39%		130.00
0.5
0.39%		 　127.50
-2.5
-1.92%		127.50
0
0%		127.50
0
0%		129.50
2
1.57%		131.00
1.5
1.16%		 　137.50
6.5
4.96%		138.50
1
0.73%		138.00
-0.5
-0.36%		139.00
1
0.72%		143.50
4.5
3.24%		 　142.00
-1.5
-1.05%		142.50
0.5
0.35%		142.50
0
0%		132.98
2 月142.50
0
0%		141.50
-1
-0.7%		 　140.00
-1.5
-1.06%		135.50
-4.5
-3.21%		138.00
2.5
1.85%		138.00
0
0%		136.50
-1.5
-1.09%		 　136.00
-0.5
-0.37%		 　　　　　　　144.00
8
5.88%		149.50
5.5
3.82%		149.00
-0.5
-0.33%		 　150.00
1
0.67%		148.50
-1.5
-1%		 144.24
3 月152.50
4
2.69%		149.00
-3.5
-2.3%		 　146.00
-3
-2.01%		148.50
2.5
1.71%		146.50
-2
-1.35%		152.00
5.5
3.75%		154.00
2
1.32%		 　154.50
0.5
0.32%		154.50
0
0%		153.00
-1.5
-0.97%		155.50
2.5
1.63%		 　　　157.00
1.5
0.96%		157.00
0
0%		155.00
-2
-1.27%		152.50
-2.5
-1.61%		 　152.00
-0.5
-0.33%		155.50
3.5
2.3%		153.50
-2
-1.29%		152.00
-1.5
-0.98%		153.00
1
0.66%		153.50
0.5
0.33%		152.66
4 月 157.50
4
2.61%		155.00
-2.5
-1.59%		 　　　　155.00
0
0%		157.00
2
1.29%		156.50
-0.5
-0.32%		156.50
0
0%		160.00
3.5
2.24%		 　159.50
-0.5
-0.31%		154.00
-5.5
-3.45%		152.00
-2
-1.3%		154.00
2
1.32%		155.50
1.5
0.97%		 　155.00
-0.5
-0.32%		154.00
-1
-0.65%		154.00
0
0%		155.50
1.5
0.97%		155.50
0
0%		 　157.00
1.5
0.96%		 156.06
5 月　158.00
1
0.64%		155.50
-2.5
-1.58%		153.00
-2.5
-1.61%		 　153.00
0
0%		153.00
0
0%		152.50
-0.5
-0.33%		153.00
0.5
0.33%		160.00
7
4.58%		 　160.50
0.5
0.31%		161.00
0.5
0.31%		163.50
2.5
1.55%		163.50
0
0%		160.50
-3
-1.83%		 　161.00
0.5
0.31%		160.50
-0.5
-0.31%		158.50
-2
-1.25%		159.00
0.5
0.32%		158.00
-1
-0.63%		 　155.00
-3
-1.9%		154.50
-0.5
-0.32%		154.00
-0.5
-0.32%		155.50
1.5
0.97%		157.4
6 月153.50
-2
-1.29%		 　154.50
1
0.65%		153.00
-1.5
-0.97%		153.00
0
0%		 153.00
0
0%		 　154.50
1.5
0.98%		156.50
2
1.29%		152.50
-4
-2.56%		144.00
-8.5
-5.57%		146.50
2.5
1.74%		 　　147.50
1
0.68%		147.00
-0.5
-0.34%		146.00
-1
-0.68%		145.50
-0.5
-0.34%		 　148.00
2.5
1.72%		146.00
-2
-1.35%		147.50
1.5
1.03%		147.00
-0.5
-0.34%		149.00
2
1.36%		 150.04
7 月　149.50
0.5
0.34%		150.00
0.5
0.33%		149.50
-0.5
-0.33%		148.00
-1.5
-1%		144.50
-3.5
-2.36%		 　146.00
1.5
1.04%		148.00
2
1.37%		147.00
-1
-0.68%		148.00
1
0.68%		148.00
0
0%		 　148.00
0
0%		149.00
1
0.68%		149.00
0
0%		145.00
-4
-2.68%		145.50
0.5
0.34%		 　145.50
0
0%		146.00
0.5
0.34%		147.00
1
0.68%		147.00
0
0%		146.50
-0.5
-0.34%		 　147.00
0.5
0.34%		145.50
-1.5
-1.02%		147.15
8 月147.50
2
1.37%		147.00
-0.5
-0.34%		147.00
0
0%		 　147.00
0
0%		145.50
-1.5
-1.02%		146.00
0.5
0.34%		146.00
0
0%		147.00
1
0.68%		 　144.00
-3
-2.04%		144.50
0.5
0.35%		145.00
0.5
0.35%		142.50
-2.5
-1.72%		143.00
0.5
0.35%		 　142.50
-0.5
-0.35%		143.00
0.5
0.35%		142.00
-1
-0.7%		142.00
0
0%		139.50
-2.5
-1.76%		 　137.50
-2
-1.43%		138.50
1
0.73%		142.00
3.5
2.53%		140.50
-1.5
-1.06%		143.50
3
2.14%		143.48
9 月 　141.00
-2.5
-1.74%		140.50
-0.5
-0.35%		139.00
-1.5
-1.07%		140.50
1.5
1.08%		141.00
0.5
0.36%		 　138.00
-3
-2.13%		140.50
2.5
1.81%		143.50
3
2.14%		144.50
1
0.7%		144.00
-0.5
-0.35%		 　144.50
0.5
0.35%		144.00
-0.5
-0.35%		145.00
1
0.69%		145.00
0
0%		148.00
3
2.07%		 　　149.00
1
0.68%		146.00
-3
-2.01%		147.00
1
0.68%		145.50
-1.5
-1.02%		 143.73
10 月146.00
0.5
0.34%		146.00
0
0%		146.00
0
0%		143.50
-2.5
-1.71%		142.00
-1.5
-1.05%		 　142.50
0.5
0.35%		144.00
1.5
1.05%		 136.00
-8
-5.56%		136.50
0.5
0.37%		 　136.50
0
0%		137.50
1
0.73%		135.00
-2.5
-1.82%		133.50
-1.5
-1.11%		128.50
-5
-3.75%		 　130.50
2
1.56%		128.50
-2
-1.53%		126.50
-2
-1.56%		123.00
-3.5
-2.77%		122.00
-1
-0.81%		 　122.50
0.5
0.41%		122.00
-0.5
-0.41%		125.50
3.5
2.87%		134.15
11 月125.00
-0.5
-0.4%		126.00
1
0.8%		 　126.00
0
0%		128.50
2.5
1.98%		128.50
0
0%		129.50
1
0.78%		128.50
-1
-0.77%		 　127.50
-1
-0.78%		126.00
-1.5
-1.18%		127.00
1
0.79%		 126.50
-0.5
-0.39%		 　128.00
1.5
1.19%		128.00
0
0%		128.00
0
0%		128.00
0
0%		127.50
-0.5
-0.39%		 　126.50
-1
-0.78%		127.00
0.5
0.4%		129.50
2.5
1.97%		130.50
1
0.77%		130.00
-0.5
-0.38%		 127.74
12 月　　132.50
2.5
1.92%		134.00
1.5
1.13%		133.00
-1
-0.75%		132.00
-1
-0.75%		134.50
2.5
1.89%		 　134.50
0
0%		135.50
1
0.74%		137.50
2
1.48%		138.50
1
0.73%		137.50
-1
-0.72%		 　135.50
-2
-1.45%		136.00
0.5
0.37%		136.50
0.5
0.37%		135.00
-1.5
-1.1%		133.50
-1.5
-1.11%		133.00
-0.5
-0.37%		 135.50
2.5
1.88%		134.00
-1.5
-1.11%		135.00
1
0.75%		137.00
2
1.48%		137.00
0
0%		　　　135.13

說明:最高漲幅:5.88%最低跌幅:-5.57% 最高價:163.50最低價:122.00平均價:143.58,灰色底表示週末,漲141天(243)元,跌116天(-207.5)元,平盤48天
6%=2,5%=3,4%=2,3%=10,2%=23,1%=57,0%=92,-0%=1,-1%=3,-2%=5,-3%=26,-4%=34,-5%=47,

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
2018-01-02 1723 756204 548 96309112 127.50 128.50 125.50 127.50 0.00 0% 127.50 61 128.00 107 26.02
2018-01-03 1723 520425 405 66221975 127.50 128.00 126.50 127.50 0.00 0% 127.00 27 127.50 50 26.02
2018-01-04 1723 457645 387 58375733 128.50 128.50 127.00 127.50 0.00 0% 127.50 5 128.00 108 26.02
2018-01-05 1723 492206 366 62973368 128.00 128.50 127.50 128.00 0.50 0.39% 128.00 10 128.50 128 26.12
2018-01-08 1723 631304 465 80864056 128.50 128.50 127.50 128.50 0.50 0.39% 128.00 46 128.50 84 26.22
2018-01-09 1723 560129 419 71748012 128.50 128.50 127.50 128.00 0.50 -0.39% 128.00 10 128.50 43 26.12
2018-01-10 1723 1267782 933 164601378 129.50 131.50 129.00 129.00 1.00 0.78% 129.00 47 129.50 22 26.33
2018-01-11 1723 505905 413 65302745 129.00 130.00 128.00 129.50 0.50 0.39% 129.00 23 129.50 6 26.43
2018-01-12 1723 423139 288 54773996 130.00 130.00 129.00 130.00 0.50 0.39% 129.50 3 130.00 143 26.53
2018-01-15 1723 645424 483 82655772 130.50 130.50 127.00 127.50 2.50 -1.92% 127.50 16 128.00 17 26.02
2018-01-16 1723 288787 257 36756339 127.50 127.50 127.00 127.50 0.00 0% 127.00 42 127.50 4 26.02
2018-01-17 1723 230535 205 29315705 127.50 128.00 126.50 127.50 0.00 0% 127.00 24 127.50 1 26.02
2018-01-18 1723 694764 595 89901056 129.50 130.00 128.50 129.50 2.00 1.57% 129.00 139 129.50 10 26.43
2018-01-19 1723 1116110 806 145774410 129.50 132.00 129.00 131.00 1.50 1.16% 130.50 4 131.00 24 26.73
2018-01-22 1723 2967243 2163 405099897 132.00 138.00 132.00 137.50 6.50 4.96% 137.00 63 137.50 91 28.06
2018-01-23 1723 2563371 1699 356758872 140.50 141.50 137.00 138.50 1.00 0.73% 138.00 43 139.00 63 28.27
2018-01-24 1723 1128110 949 155387180 139.50 140.00 136.50 138.00 0.50 -0.36% 137.50 49 138.00 11 28.16
2018-01-25 1723 1312647 853 182467103 138.50 140.00 138.00 139.00 1.00 0.72% 139.00 13 139.50 39 28.37
2018-01-26 1723 3995472 2815 571719215 139.00 146.50 139.00 143.50 4.50 3.24% 143.50 7 144.00 49 29.29
2018-01-29 1723 1185298 916 169623316 145.00 145.50 141.50 142.00 1.50 -1.05% 142.00 20 142.50 1 28.98
2018-01-30 1723 1565303 1101 224317674 142.00 146.00 141.00 142.50 0.50 0.35% 142.50 21 143.00 13 29.08
2018-01-31 1723 1452226 957 205286092 141.00 143.00 140.00 142.50 0.00 0% 142.00 15 142.50 14 29.08
2018-02-01 1723 1084421 692 154923485 143.50 144.50 141.50 142.50 0.00 0% 142.50 3 143.00 29 29.08
2018-02-02 1723 1986947 1258 285350994 143.50 146.00 141.50 141.50 1.00 -0.7% 141.50 64 142.00 7 28.88
2018-02-05 1723 1273726 843 177064140 138.00 141.50 137.50 140.00 1.50 -1.06% 139.50 18 140.00 35 28.57
2018-02-06 1723 3051921 2266 410774279 138.00 138.00 130.50 135.50 4.50 -3.21% 135.00 6 135.50 5 27.65
2018-02-07 1723 1580380 1150 219589940 138.50 141.00 137.00 138.00 2.50 1.85% 137.50 6 138.00 4 28.16
2018-02-08 1723 823903 717 113429114 139.00 139.50 136.50 138.00 0.00 0% 138.00 19 138.50 23 28.16
2018-02-09 1723 1592841 1087 215976217 135.00 137.50 133.00 136.50 1.50 -1.09% 136.50 5 137.00 36 27.86
2018-02-12 1723 1264603 828 173213306 138.00 138.50 135.00 136.00 0.50 -0.37% 136.00 14 136.50 98 27.76
2018-02-21 1723 1862419 1450 263862836 138.50 144.00 138.00 144.00 8.00 5.88% 143.50 52 144.00 24 29.39
2018-02-22 1723 3833631 2499 568232019 145.00 150.00 143.00 149.50 5.50 3.82% 149.00 8 149.50 34 30.51
2018-02-23 1723 3170940 2233 481012060 151.00 153.50 149.00 149.00 0.50 -0.33% 148.50 33 149.00 1 30.41
2018-02-26 1723 1273434 897 190131871 151.50 151.50 147.00 150.00 1.00 0.67% 150.00 11 150.50 26 30.61
2018-02-27 1723 975893 735 145643593 151.50 151.50 148.00 148.50 1.50 -1% 148.00 53 148.50 3 30.31
2018-03-01 1723 1636632 1274 245898862 146.00 152.50 146.00 152.50 4.00 2.69% 152.00 13 152.50 7 31.12
2018-03-02 1723 1357752 965 204833300 150.50 152.50 149.00 149.00 3.50 -2.3% 149.00 60 149.50 2 30.41
2018-03-05 1723 1102394 866 162588418 150.00 151.00 146.00 146.00 3.00 -2.01% 146.00 169 147.00 10 29.80
2018-03-06 1723 640348 541 94929504 148.00 150.00 147.00 148.50 2.50 1.71% 148.50 13 149.00 45 30.31
2018-03-07 1723 893840 637 132177480 150.00 150.00 146.50 146.50 2.00 -1.35% 146.50 19 147.00 1 29.90
2018-03-08 1723 1864836 1470 280526572 148.00 153.00 147.50 152.00 5.50 3.75% 151.50 9 152.00 5 31.02
2018-03-09 1723 2352847 1749 364626091 153.50 157.00 153.00 154.00 2.00 1.32% 153.50 3 154.00 24 31.43
2018-03-12 1723 1061061 789 164767912 156.00 157.00 154.00 154.50 0.50 0.32% 154.50 9 155.00 43 31.53
2018-03-13 1723 753249 606 116080461 154.50 155.00 153.00 154.50 0.00 0% 154.00 6 154.50 57 31.53
2018-03-14 1723 772181 600 117750874 153.50 154.00 151.50 153.00 1.50 -0.97% 152.50 6 153.00 4 31.22
2018-03-15 1723 779999 650 120496845 152.50 155.50 152.50 155.50 2.50 1.63% 155.00 4 155.50 28 31.73
2018-03-20 1723 962323 797 150610711 157.50 157.50 156.00 157.00 1.50 0.96% 156.50 21 157.00 23 32.04
2018-03-21 1723 556538 490 87363466 158.00 158.00 156.00 157.00 0.00 0% 156.50 20 157.00 4 32.04
2018-03-22 1723 789073 667 123280342 158.00 158.00 155.00 155.00 2.00 -1.27% 155.00 50 155.50 11 31.63
2018-03-23 1723 1052240 805 159735720 151.50 153.00 150.00 152.50 2.50 -1.61% 152.50 13 153.00 30 30.50
2018-03-26 1723 809902 605 123389104 152.50 154.00 151.50 152.00 0.50 -0.33% 151.50 39 152.00 44 30.40
2018-03-27 1723 919031 610 142251336 154.00 155.50 153.00 155.50 3.50 2.3% 155.00 19 155.50 2 31.10
2018-03-28 1723 526419 438 80976026 154.50 155.00 153.00 153.50 2.00 -1.29% 153.00 60 153.50 2 30.70
2018-03-29 1723 537299 475 81604247 153.00 153.00 151.50 152.00 1.50 -0.98% 152.00 1 152.50 35 30.40
2018-03-30 1723 280717 249 43029056 152.50 154.00 152.50 153.00 1.00 0.66% 153.00 25 153.50 7 30.60
2018-03-31 1723 133741 127 20513114 154.00 154.00 153.00 153.50 0.50 0.33% 153.00 20 154.00 48 30.70
2018-04-02 1723 778118 649 121880079 153.50 158.50 153.50 157.50 4.00 2.61% 157.00 11 157.50 63 31.50
2018-04-03 1723 612101 472 94797155 156.00 156.00 154.00 155.00 2.50 -1.59% 154.50 118 155.00 84 31.00
2018-04-09 1723 807273 672 124325170 155.50 156.50 152.00 155.00 0.00 0% 154.00 4 155.00 51 31.00
2018-04-10 1723 659766 592 102439863 155.00 157.00 153.50 157.00 2.00 1.29% 156.50 4 157.00 63 31.40
2018-04-11 1723 727614 540 114448784 158.00 158.50 156.00 156.50 0.50 -0.32% 156.00 35 156.50 3 31.30
2018-04-12 1723 592852 419 93065834 158.00 158.50 156.00 156.50 0.00 0% 156.50 17 157.00 60 31.30
2018-04-13 1723 1899300 1208 302760700 157.50 160.50 157.00 160.00 3.50 2.24% 159.50 3 160.00 84 32.00
2018-04-16 1723 1008085 807 162386039 162.00 164.00 159.00 159.50 0.50 -0.31% 159.00 17 159.50 1 31.90
2018-04-17 1723 1197624 907 185934220 159.50 160.00 153.00 154.00 5.50 -3.45% 153.50 30 154.50 15 30.80
2018-04-18 1723 1286362 888 195743386 154.00 155.00 150.00 152.00 2.00 -1.3% 152.00 25 152.50 4 30.40
2018-04-19 1723 540121 421 82946134 153.00 154.50 153.00 154.00 2.00 1.32% 153.50 6 154.00 23 30.80
2018-04-20 1723 631938 577 97626355 154.00 155.50 152.00 155.50 1.50 0.97% 155.00 85 155.50 6 31.10
2018-04-23 1723 894898 743 137383690 155.00 156.00 152.50 155.00 0.50 -0.32% 154.00 8 155.50 20 31.00
2018-04-24 1723 672249 457 103770846 156.00 156.50 153.00 154.00 1.00 -0.65% 153.50 51 154.00 3 30.80
2018-04-25 1723 621208 461 95156532 153.50 154.00 152.50 154.00 0.00 0% 154.00 31 154.50 11 30.80
2018-04-26 1723 726708 540 113307740 154.00 157.50 154.00 155.50 1.50 0.97% 155.50 38 156.00 19 31.10
2018-04-27 1723 684316 485 106670130 157.00 157.50 154.50 155.50 0.00 0% 154.50 18 155.50 2 31.10
2018-04-30 1723 277182 258 43341476 155.50 157.00 155.50 157.00 1.50 0.96% 156.50 14 157.00 103 31.40
2018-05-02 1723 451039 402 70968133 158.00 158.00 156.50 158.00 1.00 0.64% 157.50 1 158.00 92 31.60
2018-05-03 1723 405230 306 63396990 158.00 158.00 155.50 155.50 2.50 -1.58% 155.50 25 156.00 1 31.10
2018-05-04 1723 598137 442 91709528 155.00 155.50 152.50 153.00 2.50 -1.61% 152.50 62 153.00 217 30.60
2018-05-07 1723 399192 311 60983376 153.00 153.50 152.00 153.00 0.00 0% 153.00 17 153.50 22 30.60
2018-05-08 1723 592460 472 91333880 153.50 156.00 153.00 153.00 0.00 0% 153.00 59 153.50 4 30.60
2018-05-09 1723 714370 579 109033610 153.00 153.50 152.00 152.50 0.50 -0.33% 152.50 2 153.00 51 28.94
2018-05-10 1723 709790 462 108558370 153.50 154.00 152.00 153.00 0.50 0.33% 153.00 11 153.50 23 29.03
2018-05-11 1723 2712507 1854 428384620 153.50 161.50 153.00 160.00 7.00 4.58% 159.00 17 160.00 91 30.36
2018-05-14 1723 1535794 1060 245682639 160.00 161.00 158.00 160.50 0.50 0.31% 160.50 22 161.00 105 30.46
2018-05-15 1723 1255735 774 202341335 160.50 162.00 159.50 161.00 0.50 0.31% 161.00 22 161.50 72 30.55
2018-05-16 1723 1552304 1032 252016552 160.50 163.50 160.50 163.50 2.50 1.55% 163.00 29 163.50 52 31.02
2018-05-17 1723 1073107 823 176527487 165.00 167.00 163.00 163.50 0.00 0% 163.50 10 164.00 9 31.02
2018-05-18 1723 581475 495 93902975 163.50 164.00 160.50 160.50 3.00 -1.83% 160.50 65 161.00 3 30.46
2018-05-21 1723 863517 637 139476237 163.00 164.00 159.50 161.00 0.50 0.31% 160.50 62 161.00 149 30.55
2018-05-22 1723 471365 387 75749076 161.50 162.50 159.50 160.50 0.50 -0.31% 160.50 3 161.00 5 30.46
2018-05-23 1723 561240 468 89134275 161.00 161.50 158.00 158.50 2.00 -1.25% 158.50 10 159.50 18 30.08
2018-05-24 1723 198462 210 31541458 158.00 160.00 158.00 159.00 0.50 0.32% 159.00 4 159.50 2 30.17
2018-05-25 1723 215614 182 34147512 159.00 159.00 158.00 158.00 1.00 -0.63% 158.00 89 158.50 1 29.98
2018-05-28 1723 812943 612 126460608 158.00 158.00 154.50 155.00 3.00 -1.9% 155.00 40 155.50 8 29.41
2018-05-29 1723 527860 443 81264300 154.00 155.00 153.00 154.50 0.50 -0.32% 154.50 12 155.00 11 29.32
2018-05-30 1723 494022 354 75908895 154.00 155.00 153.00 154.00 0.50 -0.32% 154.00 14 154.50 1 29.22
2018-05-31 1723 488724 393 75539720 155.00 156.00 153.00 155.50 1.50 0.97% 154.50 2 155.50 21 29.51
2018-06-01 1723 225613 192 34731902 155.00 155.00 153.50 153.50 2.00 -1.29% 153.50 92 154.00 2 29.13
2018-06-04 1723 336332 287 51892291 153.50 155.00 153.50 154.50 1.00 0.65% 154.00 29 154.50 8 29.32
2018-06-05 1723 397856 352 61010824 154.00 154.00 152.50 153.00 1.50 -0.97% 153.00 4 153.50 3 29.03
2018-06-06 1723 318999 278 48922841 153.00 154.00 153.00 153.00 0.00 0% 153.00 49 153.50 1 29.03
2018-06-08 1723 361404 282 55435716 154.50 154.50 153.00 153.00 1.50 0% 153.00 111 153.50 6 29.03
2018-06-11 1723 283789 268 43779893 154.50 155.00 153.50 154.50 1.50 0.98% 154.00 13 154.50 23 29.32
2018-06-12 1723 1020303 752 159139571 155.00 157.50 153.00 156.50 2.00 1.29% 156.50 32 157.00 31 29.70
2018-06-13 1723 868536 635 133144544 156.50 156.50 152.00 152.50 4.00 -2.56% 152.50 87 153.00 7 28.94
2018-06-14 1723 2457723 1883 361184558 152.50 152.50 143.00 144.00 8.50 -5.57% 143.50 121 144.00 54 27.32
2018-06-15 1723 1183723 925 173769138 146.00 149.00 145.00 146.50 2.50 1.74% 146.00 16 146.50 16 27.80
2018-06-19 1723 348491 302 50994159 146.50 148.00 145.00 147.50 1.00 0.68% 146.50 75 147.50 10 27.99
2018-06-20 1723 328138 269 48057424 146.50 147.50 146.00 147.00 0.50 -0.34% 146.50 4 147.50 46 27.89
2018-06-21 1723 180942 168 26453974 147.00 147.00 145.50 146.00 1.00 -0.68% 145.50 30 146.00 1 27.70
2018-06-22 1723 274445 260 39946970 146.00 146.50 144.50 145.50 0.50 -0.34% 145.50 1 146.00 4 27.61
2018-06-25 1723 326449 269 48106401 146.00 149.00 146.00 148.00 2.50 1.72% 148.00 10 148.50 12 28.08
2018-06-26 1723 193484 171 28267904 147.00 147.50 145.00 146.00 2.00 -1.35% 146.00 8 146.50 3 27.70
2018-06-27 1723 225400 197 33287497 146.50 148.00 146.50 147.50 1.50 1.03% 147.50 16 148.00 6 27.99
2018-06-28 1723 331870 288 49035760 147.00 148.50 146.50 147.00 0.50 -0.34% 146.50 35 147.00 2 27.89
2018-06-29 1723 355794 340 52745700 147.50 149.00 147.00 149.00 2.00 1.36% 148.50 26 149.00 9 28.27
2018-07-02 1723 281119 219 41825288 148.50 150.00 147.50 149.50 0.50 0.34% 149.00 7 149.50 11 28.37
2018-07-03 1723 577208 475 87130200 150.00 152.50 150.00 150.00 0.50 0.33% 150.00 183 150.50 7 28.46
2018-07-04 1723 444212 340 66351300 151.50 151.50 148.00 149.50 0.50 -0.33% 149.50 10 150.00 33 28.37
2018-07-05 1723 323822 233 47895064 148.50 149.50 147.00 148.00 1.50 -1% 147.50 4 148.00 1 28.08
2018-07-06 1723 353330 325 51139508 148.00 148.50 143.00 144.50 3.50 -2.36% 144.50 8 145.00 5 27.42
2018-07-09 1723 94571 112 13814148 144.50 147.00 144.50 146.00 1.50 1.04% 146.00 32 146.50 2 27.70
2018-07-10 1723 231199 192 34187547 146.00 149.50 146.00 148.00 2.00 1.37% 148.00 25 148.50 6 28.08
2018-07-11 1723 175013 138 25836924 148.00 149.00 146.50 147.00 1.00 -0.68% 147.00 18 148.00 10 27.89
2018-07-12 1723 159525 159 23625957 146.50 149.00 146.50 148.00 1.00 0.68% 148.00 41 148.50 1 28.08
2018-07-13 1723 251202 186 37275995 148.00 149.00 148.00 148.00 0.00 0% 148.00 10 148.50 3 28.08
2018-07-16 1723 188215 165 27879820 148.00 149.00 147.50 148.00 0.00 0% 148.00 4 148.50 8 28.08
2018-07-17 1723 369150 270 54689350 147.50 149.00 147.00 149.00 1.00 0.68% 148.50 15 149.00 34 28.27
2018-07-18 1723 3139133 393 504126005 148.50 149.50 148.00 149.00 0.00 0% 148.50 36 149.00 14 28.27
2018-07-19 1723 389752 254 56816292 145.50 146.50 145.00 145.00 0.00 -2.68% 145.00 45 145.50 8 27.51
2018-07-20 1723 223623 192 32561643 145.50 146.50 145.00 145.50 0.50 0.34% 145.00 10 145.50 5 27.61
2018-07-23 1723 192722 149 28003548 145.50 146.00 144.50 145.50 0.00 0% 145.00 1 145.50 18 27.61
2018-07-24 1723 177812 163 25830766 144.50 146.00 144.00 146.00 0.50 0.34% 145.00 33 146.00 14 27.70
2018-07-25 1723 268349 215 39293803 146.00 147.00 145.50 147.00 1.00 0.68% 146.50 1 147.00 66 27.89
2018-07-26 1723 221089 182 32398214 147.00 147.00 146.00 147.00 0.00 0% 146.50 6 147.00 12 27.89
2018-07-27 1723 89276 82 13085932 146.50 147.00 146.50 146.50 0.50 -0.34% 146.50 1 147.00 32 27.80
2018-07-30 1723 189904 180 27950930 147.00 148.50 146.00 147.00 0.50 0.34% 146.50 2 147.50 43 27.89
2018-07-31 1723 197732 173 28839235 147.00 147.00 145.50 145.50 1.50 -1.02% 145.50 20 146.00 13 27.61
2018-08-01 1723 191017 183 28039499 146.00 147.50 145.50 147.50 2.00 1.37% 147.00 4 147.50 18 27.99
2018-08-02 1723 211657 203 31217422 147.50 148.00 147.00 147.00 0.50 -0.34% 147.00 2 147.50 18 27.89
2018-08-03 1723 166453 151 24331815 148.00 148.00 145.50 147.00 0.00 0% 146.50 1 147.00 18 27.89
2018-08-06 1723 130502 135 19129294 147.50 147.50 146.00 147.00 0.00 0% 146.50 2 147.00 48 27.89
2018-08-07 1723 98962 95 14439452 146.00 146.50 145.50 145.50 1.50 -1.02% 145.50 36 146.00 20 27.61
2018-08-08 1723 155441 159 22753386 147.00 147.00 146.00 146.00 0.50 0.34% 145.50 48 146.50 13 27.70
2018-08-09 1723 82886 86 12080856 146.00 146.00 145.50 146.00 0.00 0% 145.50 14 146.00 5 27.70
2018-08-10 1723 204219 204 29993912 146.00 147.50 145.50 147.00 1.00 0.68% 146.50 39 147.00 1 25.65
2018-08-13 1723 386494 329 56061378 147.50 148.00 144.00 144.00 3.00 -2.04% 144.00 31 145.00 1 25.13
2018-08-14 1723 140707 125 20382015 145.50 145.50 144.00 144.50 0.50 0.35% 144.50 6 145.00 2 25.22
2018-08-15 1723 161575 147 23329375 144.50 146.00 144.00 145.00 0.50 0.35% 144.50 11 145.00 1 25.31
2018-08-16 1723 338055 240 48261365 144.50 144.50 141.50 142.50 2.50 -1.72% 142.50 47 143.00 10 24.87
2018-08-17 1723 70124 74 10040232 142.50 144.00 142.50 143.00 0.50 0.35% 143.00 9 143.50 6 24.96
2018-08-20 1723 152665 125 21817424 143.00 143.50 142.50 142.50 0.50 -0.35% 142.50 35 143.00 1 24.87
2018-08-21 1723 118953 107 16981253 143.50 143.50 142.50 143.00 0.50 0.35% 142.50 9 143.50 13 24.96
2018-08-22 1723 117184 113 16696312 143.00 143.50 142.00 142.00 1.00 -0.7% 142.00 42 142.50 3 24.78
2018-08-23 1723 191137 183 27157954 141.50 143.50 141.50 142.00 0.00 0% 141.50 24 142.00 10 24.78
2018-08-24 1723 357260 302 50118900 142.00 142.00 139.00 139.50 2.50 -1.76% 139.00 14 139.50 11 24.35
2018-08-27 1723 661573 536 89774355 139.00 139.00 133.00 137.50 2.00 -1.43% 137.00 20 137.50 6 24.00
2018-08-28 1723 387554 348 53328060 137.00 139.00 137.00 138.50 1.00 0.73% 138.50 5 139.00 17 24.17
2018-08-29 1723 428906 379 60622602 138.50 142.00 138.50 142.00 3.50 2.53% 142.00 5 142.50 31 24.78
2018-08-30 1723 349881 299 49481659 142.50 144.00 140.00 140.50 1.50 -1.06% 140.00 22 140.50 2 24.52
2018-08-31 1723 364005 288 51828717 139.00 143.50 139.00 143.50 3.00 2.14% 143.00 2 143.50 2 25.04
2018-09-03 1723 184208 190 26134828 143.50 143.50 141.00 141.00 2.50 -1.74% 141.00 13 141.50 1 24.61
2018-09-04 1723 143237 153 20226154 140.50 142.00 140.00 140.50 0.50 -0.35% 140.50 21 142.00 14 24.52
2018-09-05 1723 265903 241 37321920 140.50 142.00 139.00 139.00 1.50 -1.07% 139.00 56 139.50 1 24.26
2018-09-06 1723 280719 239 39336098 139.00 141.50 138.50 140.50 1.50 1.08% 140.50 6 141.00 3 24.52
2018-09-07 1723 328463 292 46471746 140.50 143.00 140.00 141.00 0.50 0.36% 141.00 24 141.50 1 24.61
2018-09-10 1723 438739 386 60823340 140.00 141.00 137.00 138.00 3.00 -2.13% 138.00 6 138.50 4 24.08
2018-09-11 1723 178149 172 24988577 138.50 141.00 138.50 140.50 2.50 1.81% 140.50 1 141.00 23 24.52
2018-09-12 1723 384080 346 54688972 141.50 143.50 140.50 143.50 3.00 2.14% 143.00 10 143.50 7 25.04
2018-09-13 1723 261241 250 37777817 144.00 145.50 143.50 144.50 1.00 0.7% 144.50 4 145.00 65 25.22
2018-09-14 1723 295356 257 42632120 145.50 146.00 143.00 144.00 0.50 -0.35% 144.00 2 144.50 13 25.13
2018-09-17 1723 190836 207 27343048 143.50 144.50 142.50 144.50 0.50 0.35% 144.00 2 144.50 10 25.22
2018-09-18 1723 296612 276 42677128 143.50 145.50 142.50 144.00 0.50 -0.35% 144.00 6 144.50 2 25.13
2018-09-19 1723 378283 377 55064035 145.00 146.00 144.50 145.00 1.00 0.69% 145.00 48 145.50 4 25.31
2018-09-20 1723 158312 155 22992240 145.50 146.00 145.00 145.00 0.00 0% 145.00 20 145.50 5 25.31
2018-09-21 1723 751956 466 110641032 146.00 148.00 145.50 148.00 3.00 2.07% 147.50 1 148.00 69 25.83
2018-09-25 1723 713235 523 106126887 147.00 150.00 147.00 149.00 1.00 0.68% 149.00 12 150.00 20 26.00
2018-09-26 1723 234965 208 34580855 149.50 149.50 146.00 146.00 3.00 -2.01% 146.00 44 146.50 1 25.48
2018-09-27 1723 327012 256 47699764 146.00 147.00 145.00 147.00 1.00 0.68% 146.50 11 147.00 8 25.65
2018-09-28 1723 234546 212 34175488 147.00 147.00 145.00 145.50 1.50 -1.02% 145.00 58 145.50 3 25.39
2018-10-01 1723 151347 161 22020983 145.50 146.50 145.00 146.00 0.50 0.34% 146.00 4 146.50 13 25.48
2018-10-02 1723 213843 197 31335078 147.50 148.00 145.50 146.00 0.00 0% 145.50 10 146.00 6 25.48
2018-10-03 1723 137079 131 19959034 146.50 147.00 145.00 146.00 0.00 0% 145.50 2 146.00 15 25.48
2018-10-04 1723 241024 212 34770465 146.00 146.00 143.50 143.50 2.50 -1.71% 143.50 46 144.00 2 25.04
2018-10-05 1723 326902 286 46583435 142.00 144.00 140.50 142.00 1.50 -1.05% 142.00 6 143.00 5 24.78
2018-10-08 1723 125081 145 17853533 142.00 143.50 142.00 142.50 0.50 0.35% 142.50 1 143.00 3 24.87
2018-10-09 1723 301187 287 43671428 143.50 147.00 143.50 144.00 1.50 1.05% 143.50 15 144.00 6 25.13
2018-10-11 1723 775579 664 105899106 136.50 138.00 135.00 136.00 8.00 -5.56% 135.50 30 136.00 1 23.73
2018-10-12 1723 487222 410 66196634 134.00 137.50 133.00 136.50 0.50 0.37% 136.50 17 137.00 7 23.82
2018-10-15 1723 277027 282 37799208 137.00 138.00 136.00 136.50 0.00 0% 136.00 13 136.50 7 23.82
2018-10-16 1723 206517 204 28212085 136.50 138.00 135.50 137.50 1.00 0.73% 137.00 1 137.50 1 24.00
2018-10-17 1723 302263 304 41350768 138.00 139.00 135.00 135.00 2.50 -1.82% 135.00 33 135.50 2 23.56
2018-10-18 1723 314911 279 42195074 135.00 135.50 133.00 133.50 1.50 -1.11% 133.50 3 134.00 7 23.30
2018-10-19 1723 1397582 867 179366364 130.50 131.50 127.00 128.50 5.00 -3.75% 128.50 65 129.00 13 22.43
2018-10-22 1723 375190 317 48057985 127.00 131.00 125.00 130.50 2.00 1.56% 130.00 10 131.00 20 22.77
2018-10-23 1723 156924 158 20292392 130.00 130.00 128.50 128.50 2.00 -1.53% 128.50 11 129.00 3 22.43
2018-10-24 1723 302570 279 38310890 128.00 128.00 126.00 126.50 2.00 -1.56% 126.50 6 127.00 5 22.08
2018-10-25 1723 497987 398 60958888 124.00 124.00 122.00 123.00 3.50 -2.77% 122.50 4 123.00 1 21.47
2018-10-26 1723 296227 282 36420921 123.50 125.00 122.00 122.00 1.00 -0.81% 122.00 21 122.50 2 21.29
2018-10-29 1723 195429 140 23990196 122.00 123.50 122.00 122.50 0.50 0.41% 122.50 9 123.00 9 21.38
2018-10-30 1723 128258 140 15621234 122.50 122.50 121.00 122.00 0.50 -0.41% 122.00 3 122.50 4 21.29
2018-10-31 1723 293007 243 36440389 122.00 125.50 122.00 125.50 3.50 2.87% 125.00 2 126.00 12 21.90
2018-11-01 1723 163454 162 20471704 126.00 126.00 124.00 125.00 0.50 -0.4% 125.00 30 125.50 7 21.82
2018-11-02 1723 140983 165 17750858 125.50 126.50 125.00 126.00 1.00 0.8% 126.00 4 126.50 12 21.99
2018-11-05 1723 140150 152 17547400 126.00 126.00 124.50 126.00 0.00 0% 125.50 1 126.00 7 21.99
2018-11-06 1723 208563 197 26620690 126.50 128.50 126.50 128.50 2.50 1.98% 128.50 1 129.00 26 22.43
2018-11-07 1723 102108 119 13131540 129.00 130.00 128.00 128.50 0.00 0% 128.50 2 129.00 12 22.43
2018-11-08 1723 154192 176 19976460 129.00 130.50 128.50 129.50 1.00 0.78% 129.50 7 130.00 2 22.60
2018-11-09 1723 84893 94 10949747 130.50 130.50 128.00 128.50 1.00 -0.77% 128.50 1 129.00 6 22.43
2018-11-12 1723 74289 84 9462492 127.50 128.00 126.50 127.50 1.00 -0.78% 127.00 10 127.50 8 20.11
2018-11-13 1723 113585 112 14299880 126.00 126.50 125.00 126.00 1.50 -1.18% 126.00 1 126.50 2 19.87
2018-11-14 1723 143740 131 18195220 126.00 127.50 125.50 127.00 1.00 0.79% 126.50 1 127.00 14 20.03
2018-11-16 1723 77755 84 9810640 126.50 126.50 125.50 126.50 1.00 -0.39% 126.00 13 126.50 10 19.95
2018-11-19 1723 110255 117 14076140 126.50 128.50 126.50 128.00 1.50 1.19% 128.00 6 128.50 1 20.19
2018-11-20 1723 74665 84 9562285 127.00 129.00 127.00 128.00 0.00 0% 128.00 1 128.50 4 20.19
2018-11-21 1723 76055 85 9674095 126.00 128.00 126.00 128.00 0.00 0% 127.50 2 128.00 7 20.19
2018-11-22 1723 101067 100 12951576 127.00 129.00 127.00 128.00 0.00 0% 127.50 7 128.50 20 20.19
2018-11-23 1723 140240 136 17924338 127.00 128.50 127.00 127.50 0.50 -0.39% 127.50 6 128.00 6 20.11
2018-11-26 1723 311180 233 39943040 128.00 130.50 126.00 126.50 1.00 -0.78% 126.50 1 127.00 8 19.95
2018-11-27 1723 230500 195 29326249 126.50 128.50 126.50 127.00 0.50 0.4% 126.50 8 127.50 3 20.03
2018-11-28 1723 177677 180 22882687 127.50 130.00 127.00 129.50 2.50 1.97% 129.00 9 130.00 53 20.43
2018-11-29 1723 169668 170 22141176 130.50 131.00 130.00 130.50 1.00 0.77% 130.00 68 130.50 1 20.58
2018-11-30 1723 142053 138 18506890 130.00 131.00 129.50 130.00 0.50 -0.38% 130.00 31 130.50 2 20.50
2018-12-03 1723 235341 228 31024353 130.50 133.00 130.50 132.50 2.50 1.92% 132.00 5 132.50 2 20.90
2018-12-04 1723 294334 247 39515256 133.00 135.00 132.50 134.00 1.50 1.13% 134.00 26 135.00 17 21.14
2018-12-05 1723 128293 136 17056969 132.50 134.00 131.50 133.00 1.00 -0.75% 133.00 12 134.00 6 20.98
2018-12-06 1723 179957 178 23740324 133.00 133.00 131.00 132.00 1.00 -0.75% 131.00 11 132.00 1 20.82
2018-12-07 1723 92807 102 12429039 132.00 134.50 132.00 134.50 2.50 1.89% 134.00 4 134.50 18 21.21
2018-12-10 1723 171444 162 23067940 134.50 135.00 133.00 134.50 0.00 0% 134.00 3 134.50 1 21.21
2018-12-11 1723 121391 129 16388978 134.00 135.50 134.00 135.50 1.00 0.74% 135.00 8 135.50 8 21.37
2018-12-12 1723 207970 169 28402368 135.50 137.50 135.50 137.50 2.00 1.48% 137.00 3 137.50 8 21.69
2018-12-13 1723 280605 245 38900785 137.00 139.50 137.00 138.50 1.00 0.73% 138.50 8 139.00 29 21.85
2018-12-14 1723 99822 105 13734114 139.00 139.00 137.00 137.50 1.00 -0.72% 137.00 19 137.50 10 21.69
2018-12-17 1723 117710 122 16006699 137.50 137.50 135.00 135.50 2.00 -1.45% 135.50 20 136.00 4 21.37
2018-12-18 1723 76185 91 10326248 135.50 136.00 135.00 136.00 0.50 0.37% 135.50 5 136.00 1 21.45
2018-12-19 1723 145791 161 19904076 136.50 137.00 136.00 136.50 0.50 0.37% 136.00 43 136.50 1 21.53
2018-12-20 1723 144494 138 19568436 135.50 136.00 134.50 135.00 1.50 -1.1% 135.00 2 135.50 8 21.29
2018-12-21 1723 271597 200 36281296 134.00 135.00 132.00 133.50 1.50 -1.11% 133.50 46 134.00 2 21.06
2018-12-22 1723 85490 75 11429660 133.00 134.50 133.00 133.00 0.50 -0.37% 133.00 12 134.00 21 20.98
2018-12-24 1723 170298 159 22952528 133.00 136.00 133.00 135.50 2.50 1.88% 135.50 3 136.00 16 21.37
2018-12-25 1723 475335 169 68556390 135.00 135.00 134.00 134.00 1.50 -1.11% 134.00 3 134.50 5 21.14
2018-12-26 1723 160917 159 21656295 134.00 135.00 133.50 135.00 1.00 0.75% 134.00 1 135.00 28 21.29
2018-12-27 1723 141138 139 19220406 135.00 137.00 135.00 137.00 2.00 1.48% 136.50 3 137.00 38 21.61
2018-12-28 1723 351165 84 48086440 137.00 137.00 136.00 137.00 0.00 0% 136.00 17 137.00 38 21.61