中聯資(9930)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　49.00
0
0%		49.70
0.7
1.43%		49.10
-0.6
-1.21%		 　48.90
-0.2
-0.41%		48.90
0
0%		49.00
0.1
0.2%		49.20
0.2
0.41%		49.50
0.3
0.61%		 　49.60
0.1
0.2%		49.65
0.05
0.1%		49.95
0.3
0.6%		50.00
0.05
0.1%		50.20
0.2
0.4%		 　50.00
-0.2
-0.4%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		50.40
0.4
0.8%		50.30
-0.1
-0.2%		 　51.10
0.8
1.59%		51.30
0.2
0.39%		51.30
0
0%		51.40
0.1
0.19%		49.93
2 月51.40
0
0%		 　52.10
0.7
1.36%		52.10
0
0%		52.10
0
0%		 　　　　　　　　　　53.00
0.9
1.73%		52.00
-1
-1.89%		52.00
0
0%		52.10
0.1
0.19%		51.80
-0.3
-0.58%		52.00
0.2
0.39%		 52.70
0.7
1.35%		52.70
0
0%		53.00
0.3
0.57%		 52.44
3 月53.00
0
0%		 　53.00
0
0%		53.00
0
0%		53.10
0.1
0.19%		53.00
-0.1
-0.19%		53.50
0.5
0.94%		 　53.50
0
0%		53.50
0
0%		53.50
0
0%		53.80
0.3
0.56%		54.60
0.8
1.49%		 　54.70
0.1
0.18%		55.40
0.7
1.28%		55.30
-0.1
-0.18%		55.00
-0.3
-0.54%		55.20
0.2
0.36%		 　55.70
0.5
0.91%		56.00
0.3
0.54%		56.00
0
0%		56.50
0.5
0.89%		57.00
0.5
0.88%		 54.64
4 月57.00
0
0%		56.80
-0.2
-0.35%		57.10
0.3
0.53%		 　　　55.60
-1.5
-2.63%		53.50
-2.1
-3.78%		53.10
-0.4
-0.75%		54.10
1
1.88%		54.50
0.4
0.74%		 　55.10
0.6
1.1%		55.20
0.1
0.18%		56.20
1
1.81%		56.20
0
0%		56.00
-0.2
-0.36%		 　55.80
-0.2
-0.36%		55.30
-0.5
-0.9%		54.80
-0.5
-0.9%		54.30
-0.5
-0.91%		54.40
0.1
0.18%		 　54.20
-0.2
-0.37%		54.80
0.6
1.11%		 55.17
5 月　54.60
-0.2
-0.36%		54.30
-0.3
-0.55%		 　54.20
-0.1
-0.18%		54.20
0
0%		54.70
0.5
0.92%		55.00
0.3
0.55%		54.80
-0.2
-0.36%		 　54.80
0
0%		54.30
-0.5
-0.91%		54.60
0.3
0.55%		54.60
0
0%		54.50
-0.1
-0.18%		 　54.50
0
0%		54.60
0.1
0.18%		54.60
0
0%		54.40
-0.2
-0.37%		53.70
-0.7
-1.29%		 　53.70
0
0%		53.50
-0.2
-0.37%		53.80
0.3
0.56%		53.60
-0.2
-0.37%		54.00
0.4
0.75%		54.32
6 月 　53.50
-0.5
-0.93%		53.00
-0.5
-0.93%		52.80
-0.2
-0.38%		52.40
-0.4
-0.76%		52.00
-0.4
-0.76%		 　53.00
1
1.92%		52.50
-0.5
-0.94%		 52.00
-0.5
-0.95%		51.90
-0.1
-0.19%		 　52.00
0.1
0.19%		52.00
0
0%		51.90
-0.1
-0.19%		52.00
0.1
0.19%		51.80
-0.2
-0.38%		 　53.00
1.2
2.32%		52.20
-0.8
-1.51%		53.00
0.8
1.53%		53.70
0.7
1.32%		53.80
0.1
0.19%		 52.77
7 月54.30
0.5
0.93%		54.60
0.3
0.55%		54.40
-0.2
-0.37%		51.70
-2.7
-4.96%		52.20
0.5
0.97%		 　52.20
0
0%		53.20
1
1.92%		52.80
-0.4
-0.75%		52.50
-0.3
-0.57%		52.50
0
0%		 　52.50
0
0%		52.50
0
0%		52.30
-0.2
-0.38%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		 　52.50
0.1
0.19%		52.40
-0.1
-0.19%		52.30
-0.1
-0.19%		52.30
0
0%		52.80
0.5
0.96%		 　52.90
0.1
0.19%		52.80
-0.1
-0.19%		53.50
0.7
1.33%		52.75
8 月53.30
-0.2
-0.37%		53.70
0.4
0.75%		 　53.70
0
0%		54.20
0.5
0.93%		53.50
-0.7
-1.29%		53.50
0
0%		54.00
0.5
0.93%		 　54.30
0.3
0.56%		54.40
0.1
0.18%		54.10
-0.3
-0.55%		54.10
0
0%		54.00
-0.1
-0.18%		 　53.80
-0.2
-0.37%		53.20
-0.6
-1.12%		 52.70
-0.5
-0.94%		52.70
0
0%		 　52.80
0.1
0.19%		52.60
-0.2
-0.38%		52.50
-0.1
-0.19%		52.50
0
0%		52.50
0
0%		 53.41
9 月　52.80
0.3
0.57%		52.80
0
0%		52.80
0
0%		53.00
0.2
0.38%		53.50
0.5
0.94%		 　53.80
0.3
0.56%		53.40
-0.4
-0.74%		53.40
0
0%		53.80
0.4
0.75%		53.40
-0.4
-0.74%		53.50
0.1
0.19%		 53.70
0.2
0.37%		53.70
0
0%		53.60
-0.1
-0.19%		 　　　53.70
0.1
0.19%		53.70
0
0%		54.00
0.3
0.56%		53.60
-0.4
-0.74%		54.50
0.9
1.68%		 　54.40
-0.1
-0.18%		 53.65
10 月54.60
0.2
0.37%		54.70
0.1
0.18%		55.00
0.3
0.55%		55.40
0.4
0.73%		 　55.80
0.4
0.72%		56.10
0.3
0.54%		56.00
-0.1
-0.18%		 56.30
0.3
0.54%		 　56.50
0.2
0.36%		57.50
1
1.77%		59.10
1.6
2.78%		58.60
-0.5
-0.85%		59.40
0.8
1.37%		 　58.80
-0.6
-1.01%		58.30
-0.5
-0.85%		58.40
0.1
0.17%		59.10
0.7
1.2%		59.00
-0.1
-0.17%		 　60.20
1.2
2.03%		60.40
0.2
0.33%		61.40
1
1.66%		59.80
-1.6
-2.61%		57.7
11 月60.20
0.4
0.67%		 　60.70
0.5
0.83%		60.30
-0.4
-0.66%		60.10
-0.2
-0.33%		60.30
0.2
0.33%		60.50
0.2
0.33%		 　61.00
0.5
0.83%		61.00
0
0%		60.90
-0.1
-0.16%		60.60
-0.3
-0.49%		60.80
0.2
0.33%		 　60.90
0.1
0.16%		61.20
0.3
0.49%		61.40
0.2
0.33%		60.80
-0.6
-0.98%		60.90
0.1
0.16%		 　60.80
-0.1
-0.16%		60.50
-0.3
-0.49%		59.80
-0.7
-1.16%		59.60
-0.2
-0.33%		59.60
0
0%		 60.51
12 月　59.20
-0.4
-0.67%		59.90
0.7
1.18%		59.30
-0.6
-1%		59.20
-0.1
-0.17%		60.10
0.9
1.52%		 　60.60
0.5
0.83%		60.40
-0.2
-0.33%		60.30
-0.1
-0.17%		60.50
0.2
0.33%		60.70
0.2
0.33%		 　60.80
0.1
0.16%		60.70
-0.1
-0.16%		61.10
0.4
0.66%		60.90
-0.2
-0.33%		60.90
0
0%		 　60.70
-0.2
-0.33%		60.80
0.1
0.16%		60.90
0.1
0.16%		61.20
0.3
0.49%		61.50
0.3
0.49%		 　61.50
0
0%		61.00
-0.5
-0.81%		60.61

說明:最高漲幅:2.78%最低跌幅:-4.96% 最高價:61.50最低價:48.90平均價:54.88,灰色底表示週末,漲146天(59.05)元,跌105天(-39.45)元,平盤59天
3%=1,2%=18,1%=67,0%=119,-0%=1,-1%=1,-2%=2,-3%=3,-4%=40,-5%=58,

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
2013-01-02 9930 103633 88 5092243 48.70 49.50 48.70 49.00 0.40 0% 49.00 1 49.15 1 15.61
2013-01-03 9930 209107 127 10309661 49.00 49.70 49.00 49.70 0.70 1.43% 49.55 2 49.70 17 15.83
2013-01-04 9930 168556 120 8266050 49.50 49.50 48.85 49.10 0.60 -1.21% 49.10 5 49.20 2 15.64
2013-01-07 9930 60688 51 2966181 49.00 49.00 48.70 48.90 0.20 -0.41% 48.90 4 48.95 1 15.57
2013-01-08 9930 77099 55 3769751 48.70 49.00 48.70 48.90 0.00 0% 48.90 19 48.95 7 15.57
2013-01-09 9930 73496 44 3595352 48.90 49.00 48.80 49.00 0.10 0.2% 48.90 31 49.00 14 15.61
2013-01-10 9930 97760 68 4794140 49.00 49.30 48.80 49.20 0.20 0.41% 49.20 3 49.25 5 15.67
2013-01-11 9930 153107 96 7540596 49.20 49.50 48.90 49.50 0.30 0.61% 49.30 4 49.50 12 15.76
2013-01-14 9930 130448 73 6461613 49.50 49.60 49.20 49.60 0.10 0.2% 49.50 10 49.60 6 15.80
2013-01-15 9930 95897 69 4757379 49.55 49.70 49.55 49.65 0.05 0.1% 49.60 21 49.65 9 15.81
2013-01-16 9930 217508 193 10841050 49.30 50.00 49.30 49.95 0.30 0.6% 49.95 6 50.00 16 15.91
2013-01-17 9930 334671 226 16682209 49.90 50.00 49.45 50.00 0.05 0.1% 49.90 1 50.00 38 15.92
2013-01-18 9930 86560 64 4328939 50.00 50.20 49.95 50.20 0.20 0.4% 50.00 21 50.20 3 15.99
2013-01-21 9930 80054 63 4007800 50.20 50.20 50.00 50.00 0.20 -0.4% 50.00 7 50.10 3 15.92
2013-01-22 9930 44120 45 2204377 50.00 50.10 49.90 49.95 0.05 -0.1% 49.90 4 50.00 7 15.91
2013-01-23 9930 62900 42 3144400 49.95 50.00 49.90 50.00 0.05 0.1% 50.00 2 50.10 7 15.92
2013-01-24 9930 112400 89 5639479 50.00 50.50 50.00 50.40 0.40 0.8% 50.30 45 50.40 7 16.05
2013-01-25 9930 152100 78 7647849 50.20 50.60 50.00 50.30 0.10 -0.2% 50.30 9 50.50 4 16.02
2013-01-28 9930 251153 169 12825928 50.30 52.00 50.30 51.10 0.80 1.59% 51.10 7 51.20 3 16.27
2013-01-29 9930 277366 190 14362746 51.70 52.80 50.90 51.30 0.20 0.39% 51.20 5 51.30 2 16.34
2013-01-30 9930 101622 93 5215903 52.00 52.00 51.10 51.30 0.00 0% 51.30 3 51.40 9 16.34
2013-01-31 9930 107903 104 5511739 51.20 51.40 50.90 51.40 0.10 0.19% 51.00 45 51.40 11 16.37
2013-02-01 9930 98518 53 5065676 51.40 51.60 51.40 51.40 0.00 0% 51.40 22 51.50 1 16.37
2013-02-04 9930 126569 119 6573997 51.50 52.10 51.50 52.10 0.70 1.36% 52.00 1 52.10 5 16.59
2013-02-05 9930 118373 108 6178668 52.10 52.60 51.60 52.10 0.00 0% 52.00 3 52.10 8 16.59
2013-02-06 9930 125619 105 6558045 52.10 52.40 51.80 52.10 0.00 0% 52.10 39 52.30 5 16.59
2013-02-18 9930 127631 97 6752900 53.30 53.30 52.50 53.00 0.90 1.73% 52.70 2 53.00 15 16.88
2013-02-19 9930 241477 137 12683693 53.00 53.00 52.00 52.00 1.00 -1.89% 51.90 2 52.00 5 16.56
2013-02-20 9930 246133 136 12836322 52.00 52.50 51.90 52.00 0.00 0% 52.00 6 52.10 2 16.56
2013-02-21 9930 120093 87 6263936 52.00 52.50 52.00 52.10 0.10 0.19% 52.10 6 52.20 3 16.59
2013-02-22 9930 135588 92 7012476 52.10 52.10 51.50 51.80 0.30 -0.58% 51.70 16 51.80 4 16.50
2013-02-23 9930 117329 82 6091408 51.30 52.10 51.30 52.00 0.20 0.39% 51.90 4 52.10 7 16.56
2013-02-25 9930 106389 86 5553117 51.80 52.70 51.80 52.70 0.70 1.35% 52.50 7 52.70 3 16.78
2013-02-26 9930 353613 110 18527103 52.50 52.70 52.20 52.70 0.00 0% 52.60 21 52.70 1 16.78
2013-02-27 9930 185517 104 9780144 52.50 53.00 52.30 53.00 0.30 0.57% 52.70 33 53.00 38 16.88
2013-03-01 9930 238277 190 12622681 52.90 53.10 52.70 53.00 0.00 0% 52.90 1 53.00 1 16.88
2013-03-04 9930 182661 117 9682662 53.00 53.10 52.80 53.00 0.00 0% 53.00 84 53.10 16 16.88
2013-03-05 9930 319729 204 16839406 53.00 53.20 52.00 53.00 0.00 0% 53.00 4 53.10 6 16.88
2013-03-06 9930 93372 76 4942148 53.00 53.20 52.50 53.10 0.10 0.19% 53.10 1 53.20 11 16.91
2013-03-07 9930 149636 114 7944625 53.60 53.60 52.80 53.00 0.10 -0.19% 53.00 10 53.10 4 16.88
2013-03-08 9930 87041 74 4616893 53.00 53.50 52.60 53.50 0.50 0.94% 53.50 5 53.60 5 17.04
2013-03-11 9930 132773 109 7095729 53.20 53.90 53.10 53.50 0.00 0% 53.50 3 53.80 1 17.04
2013-03-12 9930 34003 31 1821265 53.50 53.80 53.50 53.50 0.00 0% 53.50 35 53.60 4 17.04
2013-03-13 9930 115757 85 6210097 53.80 53.80 53.50 53.50 0.00 0% 53.50 18 53.80 14 17.04
2013-03-14 9930 117941 72 6342814 53.50 54.00 53.50 53.80 0.30 0.56% 53.70 13 53.90 3 17.13
2013-03-15 9930 163291 133 8906583 54.00 54.70 54.00 54.60 0.80 1.49% 54.50 35 54.70 18 17.39
2013-03-18 9930 165962 115 9075129 54.60 55.00 54.50 54.70 0.10 0.18% 54.70 1 54.80 25 17.42
2013-03-19 9930 211550 144 11698758 54.80 55.80 54.70 55.40 0.70 1.28% 55.30 20 55.40 10 17.64
2013-03-20 9930 206590 156 11393450 55.40 55.40 54.90 55.30 0.10 -0.18% 55.20 5 55.40 6 17.61
2013-03-21 9930 191330 111 10520915 55.30 55.30 54.90 55.00 0.30 -0.54% 55.00 15 55.10 1 17.52
2013-03-22 9930 164816 93 9083598 55.10 55.30 55.00 55.20 0.20 0.36% 55.20 11 55.40 9 17.58
2013-03-25 9930 192932 126 10728419 55.60 56.00 55.30 55.70 0.50 0.91% 55.60 11 55.70 5 17.74
2013-03-26 9930 217600 146 12170698 56.00 56.20 55.70 56.00 0.30 0.54% 56.00 21 56.10 5 17.83
2013-03-27 9930 101982 82 5707592 55.80 56.20 55.60 56.00 0.00 0% 56.00 6 56.10 11 18.92
2013-03-28 9930 101231 76 5717051 56.70 56.80 56.00 56.50 0.50 0.89% 56.40 1 56.50 8 19.09
2013-03-29 9930 238032 148 13576023 56.50 57.20 56.50 57.00 0.50 0.88% 57.00 17 57.10 10 19.26
2013-04-01 9930 229980 169 13030155 57.10 57.10 55.80 57.00 0.00 0% 56.90 1 57.00 1 19.26
2013-04-02 9930 153050 81 8697250 56.80 57.00 56.30 56.80 0.20 -0.35% 56.80 12 56.90 9 19.19
2013-04-03 9930 143981 106 8233109 57.10 57.40 57.00 57.10 0.30 0.53% 57.10 1 57.20 1 19.29
2013-04-08 9930 252252 200 14047431 56.40 56.40 55.10 55.60 1.50 -2.63% 55.60 1 55.80 7 18.78
2013-04-09 9930 411778 350 22405012 55.00 55.40 53.30 53.50 2.10 -3.78% 53.40 10 53.50 1 18.07
2013-04-10 9930 322574 244 17081807 53.50 53.50 52.50 53.10 0.40 -0.75% 53.00 1 53.20 3 17.94
2013-04-11 9930 217000 165 11737999 53.10 54.80 53.10 54.10 1.00 1.88% 54.10 5 54.30 2 18.28
2013-04-12 9930 135825 94 7390742 54.50 54.60 54.20 54.50 0.40 0.74% 54.50 1 54.60 2 18.41
2013-04-15 9930 148460 120 8107112 54.50 55.30 54.10 55.10 0.60 1.1% 55.10 2 55.20 2 18.61
2013-04-16 9930 168200 98 9235840 55.00 55.20 54.20 55.20 0.10 0.18% 55.00 9 55.20 4 18.65
2013-04-17 9930 126277 97 7091760 56.50 56.50 55.90 56.20 1.00 1.81% 56.20 2 56.30 3 18.99
2013-04-18 9930 119321 89 6685938 56.00 56.20 55.80 56.20 0.00 0% 56.20 18 56.30 10 18.99
2013-04-19 9930 98970 80 5540120 56.10 56.20 55.50 56.00 0.20 -0.36% 56.00 58 56.10 1 18.92
2013-04-22 9930 110626 79 6182842 56.00 56.20 55.60 55.80 0.20 -0.36% 55.80 1 56.00 12 18.85
2013-04-23 9930 53300 48 2952940 55.80 55.80 55.20 55.30 0.50 -0.9% 55.20 13 55.60 2 18.68
2013-04-24 9930 124688 90 6849640 55.10 55.20 54.60 54.80 0.50 -0.9% 54.80 12 54.90 2 18.51
2013-04-25 9930 94756 94 5158349 54.50 54.80 54.30 54.30 0.50 -0.91% 54.30 1 54.60 3 18.34
2013-04-26 9930 92930 86 5062754 54.30 54.90 54.10 54.40 0.10 0.18% 54.40 1 54.80 8 18.38
2013-04-29 9930 44823 50 2432268 54.10 54.50 54.10 54.20 0.20 -0.37% 54.20 7 54.40 1 18.31
2013-04-30 9930 65890 52 3594571 54.20 54.90 54.20 54.80 0.60 1.11% 54.60 2 54.70 3 18.51
2013-05-02 9930 67146 59 3656802 54.80 54.80 54.20 54.60 0.20 -0.36% 54.60 1 54.70 2 18.45
2013-05-03 9930 74310 61 4042526 54.50 54.70 54.20 54.30 0.30 -0.55% 54.30 3 54.60 2 18.34
2013-05-06 9930 49837 49 2709335 54.40 54.60 54.20 54.20 0.10 -0.18% 54.20 9 54.50 6 18.31
2013-05-07 9930 49933 48 2715948 54.30 54.70 54.20 54.20 0.00 0% 54.20 17 54.30 2 18.31
2013-05-08 9930 62510 56 3407950 54.20 54.80 54.10 54.70 0.50 0.92% 54.60 1 54.70 5 18.48
2013-05-09 9930 46983 56 2573065 54.70 55.00 54.50 55.00 0.30 0.55% 54.90 1 55.00 5 18.58
2013-05-10 9930 67644 68 3705752 54.80 55.00 54.60 54.80 0.20 -0.36% 54.70 2 54.90 1 18.51
2013-05-13 9930 72350 58 3952580 54.80 54.80 54.30 54.80 0.00 0% 54.60 3 54.80 5 19.03
2013-05-14 9930 106050 88 5770025 54.80 54.80 54.20 54.30 0.50 -0.91% 54.30 9 54.70 3 18.85
2013-05-15 9930 130791 121 7118986 54.60 55.00 54.20 54.60 0.30 0.55% 54.50 4 55.00 4 18.96
2013-05-16 9930 103140 87 5645900 55.00 55.00 54.50 54.60 0.00 0% 54.60 2 54.80 1 18.96
2013-05-17 9930 97777 92 5352598 54.60 55.00 54.30 54.50 0.10 -0.18% 54.50 12 54.80 9 18.92
2013-05-20 9930 58330 58 3189881 54.50 54.80 54.50 54.50 0.00 0% 54.50 14 54.60 7 18.92
2013-05-21 9930 78511 64 4278705 54.50 54.70 54.30 54.60 0.10 0.18% 54.50 6 54.70 8 18.96
2013-05-22 9930 65135 56 3561096 54.70 54.90 54.50 54.60 0.00 0% 54.60 1 54.80 4 18.96
2013-05-23 9930 110484 92 6026172 54.60 54.80 54.30 54.40 0.20 -0.37% 54.30 28 54.40 10 18.89
2013-05-24 9930 192731 162 10395944 54.00 54.30 53.60 53.70 0.70 -1.29% 53.60 12 53.90 3 18.65
2013-05-27 9930 65150 56 3498189 53.70 53.90 53.50 53.70 0.00 0% 53.70 1 53.80 19 18.65
2013-05-28 9930 70676 64 3762066 52.80 53.80 52.80 53.50 0.20 -0.37% 53.50 8 53.70 1 18.58
2013-05-29 9930 34340 35 1844960 53.50 54.00 53.50 53.80 0.30 0.56% 53.70 1 53.80 3 18.68
2013-05-30 9930 42032 37 2260920 53.80 53.90 53.60 53.60 0.20 -0.37% 53.60 16 53.80 3 18.61
2013-05-31 9930 48660 47 2620172 53.80 54.00 53.60 54.00 0.40 0.75% 53.70 3 54.00 40 18.75
2013-06-03 9930 75890 80 4056800 53.10 53.80 53.10 53.50 0.50 -0.93% 53.50 4 53.60 3 18.58
2013-06-04 9930 180200 140 9556079 53.50 53.50 52.90 53.00 0.50 -0.93% 53.00 1 53.10 3 18.40
2013-06-05 9930 73271 79 3863063 52.70 53.00 52.60 52.80 0.20 -0.38% 52.80 8 52.90 2 18.33
2013-06-06 9930 125409 104 6576577 52.80 52.80 52.20 52.40 0.40 -0.76% 52.40 3 52.60 1 18.19
2013-06-07 9930 143829 133 7516169 52.50 52.60 52.00 52.00 0.40 -0.76% 52.00 34 52.10 8 18.06
2013-06-10 9930 185748 139 9806044 52.60 53.30 52.60 53.00 1.00 1.92% 52.80 10 53.00 14 18.40
2013-06-11 9930 236182 161 12431646 53.00 53.10 52.50 52.50 0.50 -0.94% 52.50 14 52.60 35 18.23
2013-06-13 9930 205914 165 10742791 52.50 52.50 52.00 52.00 0.50 -0.95% 52.00 16 52.20 8 18.06
2013-06-14 9930 247458 165 12877406 52.20 52.80 51.80 51.90 0.10 -0.19% 51.90 2 52.00 72 18.02
2013-06-17 9930 152264 82 7907759 51.90 52.00 51.60 52.00 0.10 0.19% 51.90 1 52.00 110 18.06
2013-06-18 9930 150617 123 7841876 52.30 52.50 51.80 52.00 0.00 0% 51.90 4 52.00 26 18.06
2013-06-19 9930 127341 113 6629032 52.20 52.30 51.90 51.90 0.10 -0.19% 51.90 22 52.00 19 18.02
2013-06-20 9930 135705 92 7047312 51.80 52.10 51.70 52.00 0.10 0.19% 51.90 6 52.00 29 18.06
2013-06-21 9930 110155 90 5711605 52.00 52.00 51.70 51.80 0.20 -0.38% 51.80 10 52.00 45 17.99
2013-06-24 9930 123450 106 6481862 52.00 53.50 51.90 53.00 1.20 2.32% 52.90 1 53.00 2 18.40
2013-06-25 9930 116145 112 6077140 53.00 53.00 52.10 52.20 0.80 -1.51% 52.20 8 52.30 2 18.13
2013-06-26 9930 107282 77 5670058 52.70 53.20 52.50 53.00 0.80 1.53% 52.90 5 53.10 8 18.40
2013-06-27 9930 143190 116 7623898 53.00 53.70 52.60 53.70 0.70 1.32% 53.50 2 53.80 6 18.65
2013-06-28 9930 94068 70 5063892 53.70 54.00 53.60 53.80 0.10 0.19% 53.60 13 53.80 8 18.68
2013-07-01 9930 192808 140 10409135 53.80 54.30 53.50 54.30 0.50 0.93% 54.30 6 54.40 7 18.85
2013-07-02 9930 212285 160 11584575 54.70 54.80 54.30 54.60 0.30 0.55% 54.50 51 54.60 6 18.96
2013-07-03 9930 299387 225 16321685 54.60 54.70 54.30 54.40 0.20 -0.37% 54.30 16 54.40 6 18.89
2013-07-04 9930 232830 183 11998256 51.60 51.80 51.20 51.70 0.00 -4.96% 51.60 6 51.70 1 17.95
2013-07-05 9930 100651 84 5248803 51.80 52.30 51.80 52.20 0.50 0.97% 52.00 37 52.30 7 18.13
2013-07-08 9930 72805 60 3809318 52.50 52.50 52.20 52.20 0.00 0% 52.20 18 52.30 7 18.13
2013-07-09 9930 124960 101 6554844 52.20 53.40 52.00 53.20 1.00 1.92% 52.90 3 53.20 3 18.47
2013-07-10 9930 148950 121 7928728 53.20 53.60 52.70 52.80 0.40 -0.75% 52.80 2 52.90 18 18.33
2013-07-11 9930 285411 212 14982905 52.80 52.90 52.20 52.50 0.30 -0.57% 52.40 3 52.50 4 18.23
2013-07-12 9930 212000 169 11149600 52.60 53.00 52.40 52.50 0.00 0% 52.40 2 52.50 13 18.23
2013-07-15 9930 196731 141 10345946 52.50 53.30 52.40 52.50 0.00 0% 52.40 42 52.50 6 18.23
2013-07-16 9930 90330 91 4742125 52.60 52.70 52.40 52.50 0.00 0% 52.40 41 52.50 45 18.23
2013-07-17 9930 114720 94 6017072 52.90 52.90 52.30 52.30 0.20 -0.38% 52.30 21 52.50 56 18.16
2013-07-18 9930 130500 66 6847899 52.40 52.50 52.40 52.50 0.20 0.38% 52.40 17 52.50 61 18.23
2013-07-19 9930 93643 72 4895514 52.50 52.50 52.00 52.40 0.10 -0.19% 52.20 6 52.50 85 18.19
2013-07-22 9930 142549 83 7484831 52.50 52.80 52.40 52.50 0.10 0.19% 52.40 6 52.50 117 18.23
2013-07-23 9930 147181 101 7721018 52.50 52.60 52.40 52.40 0.10 -0.19% 52.40 14 52.50 58 18.19
2013-07-24 9930 118522 80 6204305 52.40 52.50 52.20 52.30 0.10 -0.19% 52.30 1 52.40 45 18.16
2013-07-25 9930 116390 111 6104674 52.30 52.90 52.30 52.30 0.00 0% 52.30 48 52.40 1 18.16
2013-07-26 9930 86875 76 4565736 52.30 53.00 52.30 52.80 0.50 0.96% 52.50 1 52.80 2 18.33
2013-07-29 9930 58170 59 3075691 52.80 53.00 52.80 52.90 0.10 0.19% 52.80 17 53.00 5 18.37
2013-07-30 9930 91905 87 4843765 53.00 53.10 52.50 52.80 0.10 -0.19% 52.70 2 52.90 3 18.33
2013-07-31 9930 229412 156 12265648 52.80 53.90 52.80 53.50 0.70 1.33% 53.50 1 53.80 5 18.58
2013-08-01 9930 143770 67 7668734 53.90 53.90 53.00 53.30 0.20 -0.37% 53.30 1 53.50 92 18.51
2013-08-02 9930 237651 134 12677354 53.50 53.70 53.20 53.70 0.40 0.75% 53.40 4 53.70 2 18.65
2013-08-05 9930 165850 111 8906213 53.90 53.90 53.50 53.70 0.00 0% 53.60 5 53.70 29 18.65
2013-08-06 9930 263849 164 14192514 53.70 54.20 53.50 54.20 0.50 0.93% 54.10 8 54.20 3 18.82
2013-08-07 9930 101950 70 5465925 54.10 54.10 53.40 53.50 0.70 -1.29% 53.40 11 53.50 1 18.58
2013-08-08 9930 111410 81 5951340 53.50 53.80 53.20 53.50 0.00 0% 53.50 9 53.70 5 18.58
2013-08-09 9930 223857 132 12129258 53.90 54.60 53.80 54.00 0.50 0.93% 54.00 7 54.10 1 18.75
2013-08-12 9930 100751 84 5455275 54.00 54.50 54.00 54.30 0.30 0.56% 54.10 2 54.40 4 18.85
2013-08-13 9930 77383 75 4216592 54.50 54.80 54.20 54.40 0.10 0.18% 54.30 2 54.40 3 18.89
2013-08-14 9930 98665 74 5349742 54.50 54.50 54.10 54.10 0.30 -0.55% 54.10 4 54.30 4 17.62
2013-08-15 9930 73932 56 3986119 54.00 54.40 53.60 54.10 0.00 0% 54.00 7 54.20 7 17.62
2013-08-16 9930 101558 69 5490132 53.80 54.40 53.80 54.00 0.10 -0.18% 53.90 26 54.00 23 17.59
2013-08-19 9930 145848 108 7871816 54.00 54.20 53.80 53.80 0.20 -0.37% 53.80 26 54.00 19 17.52
2013-08-20 9930 251165 142 13405992 53.80 53.80 53.00 53.20 0.60 -1.12% 53.10 8 53.30 3 17.33
2013-08-22 9930 231400 144 12223178 53.10 53.20 52.60 52.70 0.50 -0.94% 52.70 2 52.80 4 17.17
2013-08-23 9930 195783 149 10327254 52.70 53.10 52.60 52.70 0.00 0% 52.60 23 52.70 38 17.17
2013-08-26 9930 82480 55 4358735 53.00 53.00 52.70 52.80 0.10 0.19% 52.70 16 52.80 6 17.20
2013-08-27 9930 60100 44 3166600 52.80 52.80 52.60 52.60 0.20 -0.38% 52.60 7 52.70 4 17.13
2013-08-28 9930 108388 74 5691584 52.50 52.80 52.40 52.50 0.10 -0.19% 52.40 16 52.50 95 17.10
2013-08-29 9930 173270 102 9089110 52.80 52.80 52.30 52.50 0.00 0% 52.40 5 52.50 19 17.10
2013-08-30 9930 147735 126 7749355 52.60 52.60 52.30 52.50 0.00 0% 52.40 5 52.60 13 17.10
2013-09-02 9930 176716 90 9286274 53.00 53.00 52.50 52.80 0.30 0.57% 52.80 1 53.00 7 17.20
2013-09-03 9930 89630 79 4740861 53.00 53.10 52.80 52.80 0.00 0% 52.80 2 52.90 23 17.20
2013-09-04 9930 54290 40 2866827 52.80 52.90 52.70 52.80 0.00 0% 52.70 11 52.80 32 17.20
2013-09-05 9930 165849 107 8766997 52.80 53.00 52.70 53.00 0.20 0.38% 53.00 3 53.10 3 17.26
2013-09-06 9930 85742 68 4578069 53.10 53.80 53.10 53.50 0.50 0.94% 53.50 3 53.60 4 17.43
2013-09-09 9930 191584 125 10250342 53.50 53.90 53.30 53.80 0.30 0.56% 53.30 8 53.70 1 17.52
2013-09-10 9930 95710 79 5115382 53.50 53.60 53.30 53.40 0.40 -0.74% 53.40 1 53.50 2 17.39
2013-09-11 9930 101062 44 5396123 53.50 53.50 53.20 53.40 0.00 0% 53.30 1 53.40 7 17.39
2013-09-12 9930 46455 50 2490841 53.40 53.80 53.40 53.80 0.40 0.75% 53.70 2 53.80 4 17.52
2013-09-13 9930 44380 41 2376389 53.80 53.80 53.40 53.40 0.40 -0.74% 53.40 3 53.50 4 17.39
2013-09-14 9930 60449 57 3229120 53.80 53.80 53.00 53.50 0.10 0.19% 53.40 1 53.60 3 17.43
2013-09-16 9930 49660 42 2664041 53.60 53.80 53.50 53.70 0.20 0.37% 53.50 17 53.60 1 17.49
2013-09-17 9930 45653 44 2452766 53.80 53.80 53.70 53.70 0.00 0% 53.60 4 53.70 5 17.49
2013-09-18 9930 34603 32 1859641 53.80 53.80 53.60 53.60 0.10 -0.19% 53.60 3 53.70 2 17.46
2013-09-23 9930 37447 30 2009491 53.60 53.80 53.60 53.70 0.10 0.19% 53.60 1 53.70 3 17.49
2013-09-24 9930 49531 40 2659765 53.70 53.80 53.60 53.70 0.00 0% 53.60 10 53.70 1 17.49
2013-09-25 9930 85539 54 4601206 53.70 54.00 53.60 54.00 0.30 0.56% 53.80 2 54.00 16 17.59
2013-09-26 9930 74000 51 3983900 54.00 54.00 53.60 53.60 0.40 -0.74% 53.60 15 53.80 1 17.46
2013-09-27 9930 150857 118 8158646 53.60 54.70 53.60 54.50 0.90 1.68% 54.30 4 54.50 6 17.75
2013-09-30 9930 50030 40 2715546 54.40 54.40 54.10 54.40 0.10 -0.18% 54.30 3 54.40 5 17.72
2013-10-01 9930 196803 108 10707742 54.40 54.60 54.30 54.60 0.20 0.37% 54.60 1 54.70 3 17.79
2013-10-02 9930 146517 116 8032626 54.60 54.90 54.60 54.70 0.10 0.18% 54.70 1 54.90 11 17.82
2013-10-03 9930 123714 109 6790692 54.60 55.00 54.50 55.00 0.30 0.55% 54.90 1 55.00 23 17.92
2013-10-04 9930 129509 109 7159795 55.00 55.50 54.90 55.40 0.40 0.73% 55.30 42 55.40 6 18.05
2013-10-07 9930 129717 109 7216003 55.50 55.80 55.40 55.80 0.40 0.72% 55.70 9 55.80 3 18.18
2013-10-08 9930 162068 129 9037619 55.80 56.10 55.30 56.10 0.30 0.54% 56.00 6 56.20 1 18.27
2013-10-09 9930 277400 134 15501500 56.10 56.10 55.50 56.00 0.10 -0.18% 56.00 3 56.10 9 18.24
2013-10-11 9930 171241 111 9645937 56.10 56.60 56.00 56.30 0.30 0.54% 56.30 2 56.50 4 18.34
2013-10-14 9930 121712 97 6874854 56.30 56.60 56.30 56.50 0.20 0.36% 56.50 2 56.60 32 18.40
2013-10-15 9930 266885 178 15286424 56.50 57.70 56.50 57.50 1.00 1.77% 57.50 1 57.60 2 18.73
2013-10-16 9930 331519 278 19480856 57.50 59.30 57.50 59.10 1.60 2.78% 59.00 1 59.10 14 19.25
2013-10-17 9930 294058 201 17290408 59.40 59.70 57.80 58.60 0.50 -0.85% 58.20 11 58.60 11 19.09
2013-10-18 9930 331972 213 19633948 58.90 59.50 58.80 59.40 0.80 1.37% 59.30 1 59.40 10 19.35
2013-10-21 9930 119852 88 7048493 58.80 59.50 58.60 58.80 0.60 -1.01% 58.70 1 58.90 14 19.15
2013-10-22 9930 204520 164 11891064 58.60 58.60 57.90 58.30 0.50 -0.85% 58.10 11 58.40 15 18.99
2013-10-23 9930 157900 90 9180400 58.00 58.40 58.00 58.40 0.10 0.17% 58.20 2 58.40 9 19.02
2013-10-24 9930 143090 134 8417617 58.20 59.30 58.20 59.10 0.70 1.2% 58.90 12 59.10 2 19.25
2013-10-25 9930 163323 110 9626880 59.30 59.40 58.60 59.00 0.10 -0.17% 58.80 1 59.00 14 19.22
2013-10-28 9930 276505 224 16560494 59.00 60.80 58.90 60.20 1.20 2.03% 59.80 5 60.20 17 19.61
2013-10-29 9930 169057 143 10188130 60.30 60.50 59.90 60.40 0.20 0.33% 60.30 12 60.40 1 19.67
2013-10-30 9930 253472 227 15425674 60.50 61.80 60.00 61.40 1.00 1.66% 61.40 1 61.50 3 20.00
2013-10-31 9930 224837 204 13572482 61.90 61.90 59.70 59.80 1.60 -2.61% 59.70 8 59.80 1 19.48
2013-11-01 9930 255236 203 15457710 59.50 61.00 59.50 60.20 0.40 0.67% 60.20 14 60.70 6 19.61
2013-11-04 9930 125789 111 7600033 60.00 60.80 59.60 60.70 0.50 0.83% 60.60 1 60.70 1 19.77
2013-11-05 9930 208324 155 12587937 60.70 60.80 59.70 60.30 0.40 -0.66% 60.30 8 60.60 12 19.64
2013-11-06 9930 196358 159 11789812 60.00 60.50 59.80 60.10 0.20 -0.33% 60.00 8 60.10 1 19.58
2013-11-07 9930 148732 105 8930485 60.10 60.30 59.80 60.30 0.20 0.33% 60.30 2 60.40 14 19.64
2013-11-08 9930 103670 86 6253070 60.30 60.70 60.00 60.50 0.20 0.33% 60.50 2 60.60 3 19.71
2013-11-11 9930 225665 167 13863594 61.00 62.90 60.60 61.00 0.50 0.83% 61.00 3 61.10 13 19.87
2013-11-12 9930 72651 52 4426949 61.00 61.00 60.80 61.00 0.00 0% 60.80 6 61.00 11 19.87
2013-11-13 9930 75142 50 4594176 61.50 61.50 60.80 60.90 0.10 -0.16% 60.80 1 61.10 6 19.84
2013-11-14 9930 51320 54 3113658 60.90 60.90 60.60 60.60 0.30 -0.49% 60.70 1 60.80 5 17.88
2013-11-15 9930 67117 53 4087260 60.80 61.00 60.70 60.80 0.20 0.33% 60.80 10 60.90 1 17.94
2013-11-18 9930 22688 27 1381397 60.90 61.00 60.80 60.90 0.10 0.16% 60.80 11 60.90 5 17.96
2013-11-19 9930 57611 53 3516291 61.00 61.20 60.90 61.20 0.30 0.49% 61.10 13 61.20 13 18.05
2013-11-20 9930 38986 43 2387742 61.00 61.40 61.00 61.40 0.20 0.33% 61.10 3 61.40 9 18.11
2013-11-21 9930 71728 50 4383008 61.60 61.60 60.80 60.80 0.60 -0.98% 60.80 5 61.00 6 17.94
2013-11-22 9930 56200 42 3420379 61.40 61.40 60.60 60.90 0.10 0.16% 60.60 2 60.90 4 17.96
2013-11-25 9930 77900 70 4719817 60.90 60.90 60.30 60.80 0.10 -0.16% 60.40 3 60.90 6 17.94
2013-11-26 9930 152561 131 9181115 60.80 60.80 60.00 60.50 0.30 -0.49% 60.30 1 60.50 20 17.85
2013-11-27 9930 184840 175 11083228 60.00 60.20 59.80 59.80 0.70 -1.16% 59.80 2 59.90 11 17.64
2013-11-28 9930 350500 274 20871449 59.50 60.00 59.20 59.60 0.20 -0.33% 59.50 3 59.60 3 17.58
2013-11-29 9930 221287 177 13175120 59.60 59.70 59.40 59.60 0.00 0% 59.60 3 59.70 1 17.58
2013-12-02 9930 164846 158 9794363 59.40 59.70 59.20 59.20 0.40 -0.67% 59.20 2 59.40 2 17.46
2013-12-03 9930 277556 191 16392982 59.10 59.90 58.80 59.90 0.70 1.18% 59.80 4 59.90 14 17.67
2013-12-04 9930 262641 181 15602038 59.90 59.90 59.00 59.30 0.60 -1% 59.10 5 59.30 3 17.49
2013-12-05 9930 155489 83 9208142 59.40 59.40 59.00 59.20 0.10 -0.17% 59.10 19 59.30 31 17.46
2013-12-06 9930 187638 153 11165880 59.10 60.20 59.10 60.10 0.90 1.52% 60.10 3 60.20 4 17.73
2013-12-09 9930 100934 85 6106118 60.50 60.70 60.30 60.60 0.50 0.83% 60.50 1 60.60 20 17.88
2013-12-10 9930 80824 77 4885152 60.60 60.60 60.30 60.40 0.20 -0.33% 60.30 7 60.40 1 17.82
2013-12-11 9930 64300 45 3872350 60.10 60.40 60.10 60.30 0.10 -0.17% 60.30 1 60.40 19 17.79
2013-12-12 9930 168300 76 10168310 60.30 60.60 60.20 60.50 0.20 0.33% 60.50 21 60.60 15 17.85
2013-12-13 9930 113500 63 6872300 60.50 60.80 60.20 60.70 0.20 0.33% 60.70 3 60.80 4 17.91
2013-12-16 9930 185523 126 11314296 60.90 61.30 60.70 60.80 0.10 0.16% 60.80 1 61.10 15 17.94
2013-12-17 9930 79389 50 4826612 61.00 61.00 60.70 60.70 0.10 -0.16% 60.70 2 60.80 2 17.91
2013-12-18 9930 121362 102 7416090 60.90 61.30 60.70 61.10 0.40 0.66% 61.00 42 61.10 10 18.02
2013-12-19 9930 146431 88 8919691 61.00 61.20 60.50 60.90 0.20 -0.33% 60.50 4 60.90 10 17.96
2013-12-20 9930 133529 83 8080614 60.20 61.00 60.20 60.90 0.00 0% 60.90 14 61.00 5 17.96
2013-12-23 9930 104926 76 6385331 60.70 61.00 60.70 60.70 0.20 -0.33% 60.60 16 60.70 11 17.91
2013-12-24 9930 119839 98 7304040 60.80 61.40 60.70 60.80 0.10 0.16% 60.70 6 60.80 1 17.94
2013-12-25 9930 114846 63 6980065 60.80 60.90 60.60 60.90 0.10 0.16% 60.80 1 60.90 4 17.96
2013-12-26 9930 81720 56 5006849 60.90 61.40 60.90 61.20 0.30 0.49% 61.10 1 61.20 3 18.05
2013-12-27 9930 65451 52 4015846 61.30 61.50 61.00 61.50 0.30 0.49% 61.30 42 61.50 4 18.14
2013-12-30 9930 97498 87 5991326 61.60 61.70 61.10 61.50 0.00 0% 61.30 1 61.50 4 18.14
2013-12-31 9930 116237 103 7104657 61.50 61.50 60.80 61.00 0.50 -0.81% 61.00 2 61.30 6 17.99
2013-12-31 9930 116237 103 7104657 61.50 61.50 60.80 61.00 0.50 0% 61.00 2 61.30 6 17.99