中鼎(9933)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　57.80
0
0%		56.50
-1.3
-2.25%		57.30
0.8
1.42%		 　57.30
0
0%		57.30
0
0%		57.40
0.1
0.17%		60.00
2.6
4.53%		59.50
-0.5
-0.83%		 　59.10
-0.4
-0.67%		58.70
-0.4
-0.68%		57.70
-1
-1.7%		57.60
-0.1
-0.17%		57.20
-0.4
-0.69%		 　57.20
0
0%		57.60
0.4
0.7%		57.00
-0.6
-1.04%		57.50
0.5
0.88%		57.30
-0.2
-0.35%		 　57.90
0.6
1.05%		58.20
0.3
0.52%		57.40
-0.8
-1.37%		56.50
-0.9
-1.57%		57.75
2 月57.30
0.8
1.42%		 　58.30
1
1.75%		58.40
0.1
0.17%		58.00
-0.4
-0.68%		 　　　　　　　　　　60.60
2.6
4.48%		61.20
0.6
0.99%		61.60
0.4
0.65%		59.50
-2.1
-3.41%		59.10
-0.4
-0.67%		58.80
-0.3
-0.51%		 58.00
-0.8
-1.36%		57.60
-0.4
-0.69%		59.10
1.5
2.6%		 59.5
3 月61.40
2.3
3.89%		 　60.70
-0.7
-1.14%		60.90
0.2
0.33%		60.30
-0.6
-0.99%		60.70
0.4
0.66%		63.50
2.8
4.61%		 　64.00
0.5
0.79%		62.50
-1.5
-2.34%		63.00
0.5
0.8%		62.20
-0.8
-1.27%		65.50
3.3
5.31%		 　61.00
-4.5
-6.87%		58.70
-2.3
-3.77%		57.50
-1.2
-2.04%		59.20
1.7
2.96%		57.90
-1.3
-2.2%		 　58.30
0.4
0.69%		58.50
0.2
0.34%		58.30
-0.2
-0.34%		57.60
-0.7
-1.2%		58.40
0.8
1.39%		 60.42
4 月58.60
0.2
0.34%		58.60
0
0%		59.00
0.4
0.68%		 　　　56.50
-2.5
-4.24%		57.10
0.6
1.06%		55.80
-1.3
-2.28%		56.20
0.4
0.72%		55.70
-0.5
-0.89%		 　55.70
0
0%		56.80
1.1
1.97%		57.60
0.8
1.41%		59.10
1.5
2.6%		59.30
0.2
0.34%		 　59.00
-0.3
-0.51%		59.60
0.6
1.02%		58.30
-1.3
-2.18%		57.00
-1.3
-2.23%		57.40
0.4
0.7%		 　58.70
1.3
2.26%		59.00
0.3
0.51%		 57.74
5 月　58.70
-0.3
-0.51%		59.10
0.4
0.68%		 　59.00
-0.1
-0.17%		58.80
-0.2
-0.34%		60.00
1.2
2.04%		60.40
0.4
0.67%		61.30
0.9
1.49%		 　61.00
-0.3
-0.49%		60.30
-0.7
-1.15%		61.40
1.1
1.82%		62.50
1.1
1.79%		62.80
0.3
0.48%		 　60.30
-2.5
-3.98%		61.10
0.8
1.33%		61.00
-0.1
-0.16%		59.40
-1.6
-2.62%		59.40
0
0%		 　59.80
0.4
0.67%		60.30
0.5
0.84%		60.80
0.5
0.83%		59.80
-1
-1.64%		61.80
2
3.34%		60.35
6 月 　59.90
-1.9
-3.07%		59.00
-0.9
-1.5%		58.60
-0.4
-0.68%		58.20
-0.4
-0.68%		58.80
0.6
1.03%		 　59.50
0.7
1.19%		58.60
-0.9
-1.51%		 58.50
-0.1
-0.17%		58.50
0
0%		 　59.00
0.5
0.85%		58.10
-0.9
-1.53%		58.40
0.3
0.52%		57.80
-0.6
-1.03%		56.20
-1.6
-2.77%		 　56.10
-0.1
-0.18%		52.20
-3.9
-6.95%		52.20
0
0%		53.70
1.5
2.87%		54.60
0.9
1.68%		 57.16
7 月54.10
-0.5
-0.92%		53.40
-0.7
-1.29%		57.10
3.7
6.93%		56.00
-1.1
-1.93%		59.10
3.1
5.54%		 　58.70
-0.4
-0.68%		57.20
-1.5
-2.56%		57.90
0.7
1.22%		58.30
0.4
0.69%		58.80
0.5
0.86%		 　60.20
1.4
2.38%		59.50
-0.7
-1.16%		60.00
0.5
0.84%		60.00
0
0%		59.80
-0.2
-0.33%		 　58.30
-1.5
-2.51%		58.70
0.4
0.69%		58.70
0
0%		58.50
-0.2
-0.34%		58.30
-0.2
-0.34%		 　54.80
-3.5
-6%		56.00
1.2
2.19%		54.00
-2
-3.57%		57.76
8 月54.90
0.9
1.67%		55.10
0.2
0.36%		 　54.70
-0.4
-0.73%		53.30
-1.4
-2.56%		54.20
0.9
1.69%		53.60
-0.6
-1.11%		53.50
-0.1
-0.19%		 　53.60
0.1
0.19%		53.60
0
0%		52.10
-1.5
-2.8%		50.70
-1.4
-2.69%		49.30
-1.4
-2.76%		 　48.15
-1.15
-2.33%		45.10
-3.05
-6.33%		 43.45
-1.65
-3.66%		46.45
3
6.9%		 　48.80
2.35
5.06%		50.00
1.2
2.46%		49.45
-0.55
-1.1%		49.50
0.05
0.1%		50.10
0.6
1.21%		 50.7
9 月　50.60
0.5
1%		50.10
-0.5
-0.99%		50.50
0.4
0.8%		50.40
-0.1
-0.2%		49.35
-1.05
-2.08%		 　49.75
0.4
0.81%		49.45
-0.3
-0.6%		49.30
-0.15
-0.3%		49.70
0.4
0.81%		49.15
-0.55
-1.11%		49.30
0.15
0.31%		 49.75
0.45
0.91%		48.30
-1.45
-2.91%		47.90
-0.4
-0.83%		 　　　48.00
0.1
0.21%		47.80
-0.2
-0.42%		48.30
0.5
1.05%		47.40
-0.9
-1.86%		47.70
0.3
0.63%		 　47.80
0.1
0.21%		 49.02
10 月49.55
1.75
3.66%		50.50
0.95
1.92%		50.60
0.1
0.2%		51.40
0.8
1.58%		 　51.80
0.4
0.78%		50.40
-1.4
-2.7%		50.70
0.3
0.6%		 50.70
0
0%		 　51.20
0.5
0.99%		50.50
-0.7
-1.37%		51.50
1
1.98%		52.10
0.6
1.17%		51.20
-0.9
-1.73%		 　50.10
-1.1
-2.15%		50.00
-0.1
-0.2%		50.70
0.7
1.4%		51.00
0.3
0.59%		51.00
0
0%		 　51.10
0.1
0.2%		51.70
0.6
1.17%		51.50
-0.2
-0.39%		51.40
-0.1
-0.19%		50.95
11 月51.00
-0.4
-0.78%		 　50.30
-0.7
-1.37%		50.40
0.1
0.2%		50.40
0
0%		49.80
-0.6
-1.19%		49.50
-0.3
-0.6%		 　49.50
0
0%		48.60
-0.9
-1.82%		48.30
-0.3
-0.62%		48.00
-0.3
-0.62%		47.75
-0.25
-0.52%		 　48.05
0.3
0.63%		48.55
0.5
1.04%		47.00
-1.55
-3.19%		44.90
-2.1
-4.47%		44.45
-0.45
-1%		 　44.45
0
0%		46.40
1.95
4.39%		46.20
-0.2
-0.43%		47.10
0.9
1.95%		47.00
-0.1
-0.21%		 47.89
12 月　46.55
-0.45
-0.96%		46.20
-0.35
-0.75%		46.20
0
0%		46.80
0.6
1.3%		47.40
0.6
1.28%		 　47.60
0.2
0.42%		46.90
-0.7
-1.47%		46.90
0
0%		47.00
0.1
0.21%		46.00
-1
-2.13%		 　46.20
0.2
0.43%		46.30
0.1
0.22%		46.40
0.1
0.22%		46.35
-0.05
-0.11%		46.30
-0.05
-0.11%		 　46.50
0.2
0.43%		46.50
0
0%		46.90
0.4
0.86%		46.90
0
0%		47.40
0.5
1.07%		 　48.00
0.6
1.27%		48.30
0.3
0.63%		46.84

說明:最高漲幅:6.93%最低跌幅:-6.95% 最高價:65.50最低價:43.45平均價:54.58,灰色底表示週末,漲145天(114.8)元,跌138天(-124.35)元,平盤27天
7%=2,6%=1,5%=5,4%=10,3%=5,2%=19,1%=72,0%=58,-0%=3,-1%=3,-2%=9,-3%=15,-4%=23,-5%=27,-6%=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 9933 803531 530 46617931 57.50 58.60 57.30 57.80 0.40 0% 57.80 13 58.00 11 18.65
2013-01-03 9933 2107975 1405 120005884 57.50 58.40 56.30 56.50 1.30 -2.25% 56.50 15 56.70 2 18.23
2013-01-04 9933 2606006 1389 147765739 56.50 57.30 56.30 57.30 0.80 1.42% 57.20 1 57.30 18 18.79
2013-01-07 9933 2240296 1193 128670058 57.20 57.90 57.00 57.30 0.00 0% 57.30 5 57.50 1 18.79
2013-01-08 9933 1562326 995 89737582 57.00 57.80 56.90 57.30 0.00 0% 57.30 258 57.50 6 18.79
2013-01-09 9933 867699 466 49762048 57.10 57.70 57.00 57.40 0.10 0.17% 57.40 37 57.50 103 18.82
2013-01-10 9933 2922147 1527 171621470 57.80 60.00 57.60 60.00 2.60 4.53% 59.80 3 60.00 46 19.67
2013-01-11 9933 1206824 805 71927538 60.00 60.00 59.10 59.50 0.50 -0.83% 59.40 8 59.50 5 19.51
2013-01-14 9933 1112632 834 65474897 59.30 59.40 58.30 59.10 0.40 -0.67% 59.00 1 59.10 2 19.38
2013-01-15 9933 1029038 647 60969726 58.80 59.90 58.70 58.70 0.40 -0.68% 58.70 23 58.80 1 19.25
2013-01-16 9933 981134 642 57247574 58.10 59.00 57.70 57.70 1.00 -1.7% 57.70 7 57.80 34 18.92
2013-01-17 9933 2045941 1075 117741124 58.50 58.70 56.80 57.60 0.10 -0.17% 57.50 2 57.60 9 18.89
2013-01-18 9933 1643359 983 94439240 58.00 58.20 56.90 57.20 0.40 -0.69% 57.10 3 57.20 9 18.75
2013-01-21 9933 488242 362 27941794 57.20 57.60 56.90 57.20 0.00 0% 57.20 32 57.40 14 18.75
2013-01-22 9933 460440 300 26616854 58.20 58.20 57.50 57.60 0.40 0.7% 57.60 17 57.70 1 18.89
2013-01-23 9933 1211456 792 69355552 57.30 57.70 57.00 57.00 0.60 -1.04% 57.00 155 57.30 113 18.69
2013-01-24 9933 1018281 697 58466800 57.00 57.70 56.90 57.50 0.50 0.88% 57.40 1 57.50 166 18.85
2013-01-25 9933 1050331 708 60239732 57.50 57.60 57.00 57.30 0.20 -0.35% 57.20 19 57.30 6 18.79
2013-01-28 9933 1128790 690 65271337 57.50 58.10 57.30 57.90 0.60 1.05% 57.70 76 57.90 47 18.98
2013-01-29 9933 1717612 838 100031830 57.90 58.70 57.80 58.20 0.30 0.52% 58.20 2 58.30 1 19.08
2013-01-30 9933 1965781 1323 113888190 58.50 58.60 57.40 57.40 0.80 -1.37% 57.40 28 57.50 20 18.82
2013-01-31 9933 3213895 1715 183313143 58.00 58.20 56.50 56.50 0.90 -1.57% 56.50 62 56.60 12 18.52
2013-02-01 9933 2134123 1325 121923011 57.00 57.40 56.90 57.30 0.80 1.42% 57.20 42 57.30 94 18.79
2013-02-04 9933 1730344 1299 100358981 57.50 58.40 57.40 58.30 1.00 1.75% 58.10 13 58.30 43 19.11
2013-02-05 9933 1347054 908 78472046 58.30 58.40 57.50 58.40 0.10 0.17% 58.30 2 58.40 7 19.15
2013-02-06 9933 2176898 1119 126801784 58.40 58.50 58.00 58.00 0.40 -0.68% 58.00 65 58.10 32 19.02
2013-02-18 9933 4048733 2439 242296787 59.00 61.00 58.00 60.60 2.60 4.48% 60.60 14 60.80 6 19.87
2013-02-19 9933 2696699 1517 165018039 60.60 61.80 60.40 61.20 0.60 0.99% 61.10 30 61.20 10 20.07
2013-02-20 9933 2678572 1322 163810048 61.00 61.70 60.60 61.60 0.40 0.65% 61.40 31 61.60 33 20.20
2013-02-21 9933 2215477 1312 133525430 61.50 61.50 59.50 59.50 2.10 -3.41% 59.50 16 59.80 14 19.51
2013-02-22 9933 1364020 899 81012280 59.50 59.90 59.00 59.10 0.40 -0.67% 59.10 62 59.20 6 19.38
2013-02-23 9933 823574 348 48704778 59.10 59.80 58.70 58.80 0.30 -0.51% 58.80 2 59.00 1 19.28
2013-02-25 9933 2400028 1273 140018624 59.00 59.50 57.80 58.00 0.80 -1.36% 57.90 3 58.00 2 19.02
2013-02-26 9933 1600696 1070 93123594 57.80 58.70 57.60 57.60 0.40 -0.69% 57.60 23 57.80 38 18.89
2013-02-27 9933 3697072 1957 217585448 57.90 59.90 57.90 59.10 1.50 2.6% 59.10 100 59.30 19 19.38
2013-03-01 9933 3664201 2542 223983167 59.80 62.40 59.60 61.40 2.30 3.89% 61.40 41 61.50 25 20.13
2013-03-04 9933 2213656 1520 134264185 62.00 62.00 59.80 60.70 0.70 -1.14% 60.70 48 60.80 130 19.90
2013-03-05 9933 2196603 830 133771241 60.60 61.20 60.20 60.90 0.20 0.33% 60.90 40 61.00 139 19.97
2013-03-06 9933 3225603 1183 195244556 61.20 61.40 60.10 60.30 0.60 -0.99% 60.30 65 60.60 70 19.77
2013-03-07 9933 953771 659 58109963 60.70 61.30 60.50 60.70 0.40 0.66% 60.70 42 60.90 1 19.90
2013-03-08 9933 2311589 1284 144799809 61.60 63.50 60.90 63.50 2.80 4.61% 63.20 20 63.50 139 20.82
2013-03-11 9933 2080496 1200 133310390 63.60 64.80 63.50 64.00 0.50 0.79% 64.00 67 64.10 43 20.98
2013-03-12 9933 2578269 1566 161523825 64.00 64.00 61.80 62.50 1.50 -2.34% 62.50 35 62.60 3 20.49
2013-03-13 9933 1037534 656 65175778 62.80 63.10 62.10 63.00 0.50 0.8% 62.80 71 63.00 36 20.66
2013-03-14 9933 1259201 880 78372735 62.50 63.20 61.50 62.20 0.80 -1.27% 62.20 11 62.30 14 20.39
2013-03-15 9933 4881484 2753 307586700 62.50 65.50 59.80 65.50 3.30 5.31% 61.00 2 65.50 33 21.48
2013-03-18 9933 4786131 1818 293719691 62.60 62.60 61.00 61.00 4.50 -6.87% 0.00 0 61.00 164 20.00
2013-03-19 9933 6267944 3748 370311300 61.00 61.00 58.00 58.70 2.30 -3.77% 58.70 72 58.80 3 19.25
2013-03-20 9933 4974428 3334 288578725 58.20 58.50 57.50 57.50 1.20 -2.04% 57.40 137 57.60 27 18.85
2013-03-21 9933 2862466 1693 167998594 58.20 59.40 57.70 59.20 1.70 2.96% 59.10 1 59.20 24 19.41
2013-03-22 9933 4076022 2061 237252078 59.20 59.40 57.70 57.90 1.30 -2.2% 57.90 20 58.10 2 18.98
2013-03-25 9933 1484439 1158 86929889 58.50 58.90 58.00 58.30 0.40 0.69% 58.30 24 58.40 1 19.11
2013-03-26 9933 1774400 1192 103835900 58.30 58.80 58.20 58.50 0.20 0.34% 58.50 470 58.60 1 19.18
2013-03-27 9933 2533966 1582 147311914 58.50 58.50 57.80 58.30 0.20 -0.34% 58.30 18 58.40 46 19.11
2013-03-28 9933 1941319 1349 112586002 57.80 58.80 57.50 57.60 0.70 -1.2% 57.60 9 57.70 4 18.89
2013-03-29 9933 1357979 1031 79264673 58.20 58.60 58.00 58.40 0.80 1.39% 58.40 2 58.50 32 19.15
2013-04-01 9933 816863 742 47938195 58.80 58.90 58.30 58.60 0.20 0.34% 58.60 48 58.70 11 17.92
2013-04-02 9933 674402 504 39299056 58.40 58.60 58.00 58.60 0.00 0% 58.50 1 58.60 26 17.92
2013-04-03 9933 1668279 1108 97740502 58.20 59.00 58.20 59.00 0.40 0.68% 58.80 1 59.00 145 18.04
2013-04-08 9933 2778089 1972 159049415 58.20 58.40 56.30 56.50 2.50 -4.24% 56.40 12 56.60 63 17.28
2013-04-09 9933 2434326 1490 139089152 56.50 57.50 56.50 57.10 0.60 1.06% 57.00 8 57.10 6 17.46
2013-04-10 9933 2387262 1704 134605272 57.00 57.30 55.50 55.80 1.30 -2.28% 55.80 19 55.90 43 17.06
2013-04-11 9933 1454214 1008 81827720 56.10 56.70 56.00 56.20 0.40 0.72% 56.20 123 56.30 23 17.19
2013-04-12 9933 1878037 979 105163578 55.60 56.60 55.60 55.70 0.50 -0.89% 55.70 7 55.80 23 17.03
2013-04-15 9933 1675866 999 93739430 55.60 56.60 55.60 55.70 0.00 0% 55.70 208 55.80 30 17.03
2013-04-16 9933 3886436 1670 220323360 55.50 57.40 55.00 56.80 1.10 1.97% 56.80 138 56.90 3 17.37
2013-04-17 9933 3206849 1752 184512369 57.40 58.40 56.90 57.60 0.80 1.41% 57.60 192 57.70 22 17.61
2013-04-18 9933 2282511 1570 133921143 57.50 59.20 57.50 59.10 1.50 2.6% 59.10 25 59.20 30 18.07
2013-04-19 9933 2397970 1286 141363114 59.10 59.30 58.20 59.30 0.20 0.34% 59.20 3 59.30 7 18.13
2013-04-22 9933 938590 637 55326471 59.30 59.40 58.60 59.00 0.30 -0.51% 58.90 1 59.00 10 18.04
2013-04-23 9933 1525159 1026 90423387 59.20 59.70 58.60 59.60 0.60 1.02% 59.50 1 59.60 24 18.23
2013-04-24 9933 1984560 1295 116489203 59.00 59.60 58.20 58.30 1.30 -2.18% 58.30 21 58.60 33 17.83
2013-04-25 9933 3312846 1968 190406287 58.30 59.00 56.50 57.00 1.30 -2.23% 56.90 17 57.00 39 17.43
2013-04-26 9933 2729353 2124 157293096 57.00 58.00 57.00 57.40 0.40 0.7% 57.40 10 57.50 1 17.55
2013-04-29 9933 1643717 1133 95435171 58.00 58.70 57.30 58.70 1.30 2.26% 58.70 5 58.80 51 17.95
2013-04-30 9933 1820072 1221 107369703 58.50 59.50 58.50 59.00 0.30 0.51% 58.90 1 59.00 2 18.04
2013-05-02 9933 2065855 1477 121801843 59.00 59.40 58.30 58.70 0.30 -0.51% 58.70 90 58.80 34 17.95
2013-05-03 9933 1485271 920 87435906 58.70 59.20 58.50 59.10 0.40 0.68% 59.00 1 59.10 8 18.07
2013-05-06 9933 1857762 1205 110051602 59.50 59.60 58.80 59.00 0.10 -0.17% 59.00 3 59.20 1 18.10
2013-05-07 9933 1316377 1025 77324364 59.00 59.30 58.40 58.80 0.20 -0.34% 58.80 7 58.90 3 18.04
2013-05-08 9933 2071481 1432 123205315 59.00 60.00 58.40 60.00 1.20 2.04% 59.90 2 60.00 55 18.40
2013-05-09 9933 1980619 1179 120024919 60.50 61.50 59.70 60.40 0.40 0.67% 60.40 1 60.50 11 18.53
2013-05-10 9933 1932594 1222 118183334 60.40 61.40 60.20 61.30 0.90 1.49% 61.30 7 61.40 26 18.80
2013-05-13 9933 784842 540 47570041 61.30 61.40 60.10 61.00 0.30 -0.49% 60.80 7 61.00 48 18.71
2013-05-14 9933 777349 572 47199398 60.90 61.20 60.30 60.30 0.70 -1.15% 60.30 5 60.70 1 18.50
2013-05-15 9933 1386311 716 84318695 61.00 61.40 60.20 61.40 1.10 1.82% 61.10 19 61.40 38 18.83
2013-05-16 9933 2207356 1286 136367900 60.80 62.60 60.80 62.50 1.10 1.79% 62.50 95 62.60 19 19.78
2013-05-17 9933 1178383 854 73858893 62.50 63.00 62.00 62.80 0.30 0.48% 62.70 2 62.80 5 19.87
2013-05-20 9933 1197053 869 73050291 62.10 62.10 60.30 60.30 2.50 -3.98% 60.30 32 60.50 1 19.08
2013-05-21 9933 940030 662 57217915 60.30 61.50 60.30 61.10 0.80 1.33% 61.00 4 61.10 30 19.34
2013-05-22 9933 1198535 876 72997769 61.80 61.80 60.40 61.00 0.10 -0.16% 60.90 7 61.00 65 19.30
2013-05-23 9933 1529724 1122 92005602 60.30 60.80 59.40 59.40 1.60 -2.62% 59.40 100 59.70 8 18.80
2013-05-24 9933 1570587 1081 93622243 59.40 60.40 59.20 59.40 0.00 0% 59.40 8 59.60 44 18.80
2013-05-27 9933 648134 501 38459706 58.70 59.80 58.70 59.80 0.40 0.67% 59.60 1 59.80 12 18.92
2013-05-28 9933 701532 506 42249923 60.00 60.70 59.40 60.30 0.50 0.84% 60.30 7 60.40 34 19.08
2013-05-29 9933 3499763 705 212551161 60.40 61.00 60.20 60.80 0.50 0.83% 60.70 10 60.80 22 19.24
2013-05-30 9933 3481447 1537 207840426 60.20 60.60 59.00 59.80 1.00 -1.64% 59.70 2 59.80 34 18.92
2013-05-31 9933 2852816 1375 173604080 60.40 61.80 60.00 61.80 2.00 3.34% 61.40 3 61.80 1 19.56
2013-06-03 9933 1873470 802 112420449 60.80 60.80 59.70 59.90 1.90 -3.07% 59.80 11 59.90 22 18.96
2013-06-04 9933 2086903 1137 123496565 60.10 60.40 58.90 59.00 0.90 -1.5% 58.90 12 59.00 6 18.67
2013-06-05 9933 3177267 1530 187252896 58.70 59.50 58.50 58.60 0.40 -0.68% 58.60 19 58.80 1 18.54
2013-06-06 9933 2804521 1213 164370498 58.50 58.90 58.20 58.20 0.40 -0.68% 58.20 46 58.60 8 18.42
2013-06-07 9933 1059510 697 62253390 58.10 59.20 58.10 58.80 0.60 1.03% 58.60 1 58.80 66 18.61
2013-06-10 9933 1262357 724 74998040 59.00 59.80 58.80 59.50 0.70 1.19% 59.20 9 59.50 80 18.83
2013-06-11 9933 623354 490 36759341 59.50 59.50 58.60 58.60 0.90 -1.51% 58.60 63 58.80 8 18.54
2013-06-13 9933 1719286 1385 101258700 58.20 59.40 58.20 58.50 0.10 -0.17% 58.50 30 58.80 5 18.51
2013-06-14 9933 2033467 1222 119585478 59.00 59.20 58.30 58.50 0.00 0% 58.50 103 58.60 9 18.51
2013-06-17 9933 2373719 902 140098041 58.50 59.50 58.50 59.00 0.50 0.85% 59.00 2 59.10 56 18.67
2013-06-18 9933 2128168 1095 124623762 59.80 59.80 58.10 58.10 0.90 -1.53% 58.10 6 58.20 8 18.39
2013-06-19 9933 1690880 1106 98470989 58.10 58.50 57.80 58.40 0.30 0.52% 58.30 1 58.40 26 18.48
2013-06-20 9933 2338568 1671 135547544 57.50 58.50 57.50 57.80 0.60 -1.03% 57.80 115 58.10 5 18.29
2013-06-21 9933 5539056 2252 310742157 56.80 57.70 55.20 56.20 1.60 -2.77% 56.20 82 56.60 62 17.78
2013-06-24 9933 1609633 1227 90760164 56.20 56.70 55.80 56.10 0.10 -0.18% 56.10 18 56.30 6 17.75
2013-06-25 9933 3756630 2266 199734990 55.70 56.20 52.20 52.20 3.90 -6.95% 52.20 81 52.50 2 16.52
2013-06-26 9933 4245984 2240 221347257 53.20 53.30 51.50 52.20 0.00 0% 52.10 35 52.20 43 16.52
2013-06-27 9933 2121139 1479 113095975 53.00 54.10 52.60 53.70 1.50 2.87% 53.70 154 53.90 5 16.99
2013-06-28 9933 2552776 1076 138175122 54.40 54.60 53.60 54.60 0.90 1.68% 54.40 1 54.60 16 17.28
2013-07-01 9933 3101682 1846 169073162 54.60 55.40 54.00 54.10 0.50 -0.92% 54.10 9 54.30 20 17.12
2013-07-02 9933 2631246 1715 140104582 53.60 54.00 52.90 53.40 0.70 -1.29% 53.30 1 53.40 5 16.90
2013-07-03 9933 5119426 2460 285084342 53.90 57.10 53.50 57.10 3.70 6.93% 57.10 61 0.00 0 18.07
2013-07-04 9933 1675250 1114 94528617 57.00 57.00 55.90 56.00 1.10 -1.93% 55.90 90 56.00 121 17.72
2013-07-05 9933 2114303 1266 122240206 56.00 59.10 56.00 59.10 3.10 5.54% 58.80 1 59.10 8 18.70
2013-07-08 9933 981643 593 57149414 59.00 59.00 57.20 58.70 0.40 -0.68% 58.40 1 58.70 37 18.58
2013-07-09 9933 2002088 1458 114797730 57.60 58.40 56.90 57.20 1.50 -2.56% 57.10 4 57.20 9 18.10
2013-07-10 9933 995551 645 57311736 57.20 58.20 57.20 57.90 0.70 1.22% 57.70 1 57.90 15 18.32
2013-07-11 9933 1502502 1089 87359359 58.00 58.50 57.80 58.30 0.40 0.69% 58.30 7 58.40 31 18.45
2013-07-12 9933 1238000 876 72420900 58.00 58.90 57.90 58.80 0.50 0.86% 58.50 8 58.80 89 18.61
2013-07-15 9933 1976216 1265 118279603 58.80 60.50 58.20 60.20 1.40 2.38% 60.00 2 60.20 19 19.05
2013-07-16 9933 1494259 1098 89316000 60.10 60.10 59.30 59.50 0.70 -1.16% 59.50 2 59.60 142 18.83
2013-07-17 9933 1099786 758 65767541 59.50 60.00 59.40 60.00 0.50 0.84% 60.00 8 60.10 39 18.99
2013-07-18 9933 1453928 944 87088706 60.00 60.20 59.50 60.00 0.00 0% 59.90 7 60.00 76 18.99
2013-07-19 9933 1216870 884 72727162 59.50 60.50 59.10 59.80 0.20 -0.33% 59.50 3 59.80 31 18.92
2013-07-22 9933 1401572 960 82611941 60.00 60.00 58.10 58.30 1.50 -2.51% 58.30 8 58.60 6 18.45
2013-07-23 9933 1624825 958 95444625 58.50 59.30 58.40 58.70 0.40 0.69% 58.60 15 58.70 35 18.58
2013-07-24 9933 1346037 789 79040665 58.40 59.20 58.40 58.70 0.00 0% 58.60 1 58.70 12 18.58
2013-07-25 9933 1266395 775 74018965 58.60 58.70 58.00 58.50 0.20 -0.34% 58.40 5 58.50 13 18.51
2013-07-26 9933 1541826 968 89749920 58.50 58.50 58.00 58.30 0.20 -0.34% 58.20 67 58.30 28 18.45
2013-07-29 9933 1221516 884 67194180 55.50 55.70 54.70 54.80 0.00 -6% 54.80 2 54.90 33 17.34
2013-07-30 9933 1104991 739 61820596 55.10 56.50 55.00 56.00 1.20 2.19% 56.00 1 56.10 75 17.72
2013-07-31 9933 1940305 1196 106397280 55.50 56.00 54.00 54.00 2.00 -3.57% 54.00 144 54.20 10 17.09
2013-08-01 9933 656985 457 36216876 54.90 55.80 54.50 54.90 0.90 1.67% 54.90 9 55.00 91 17.37
2013-08-02 9933 929660 582 51533864 55.60 55.70 55.10 55.10 0.20 0.36% 55.10 9 55.20 8 17.44
2013-08-05 9933 753280 519 41336469 55.10 55.60 54.60 54.70 0.40 -0.73% 54.70 1 54.80 9 17.31
2013-08-06 9933 1805560 1239 97141728 54.80 54.80 53.20 53.30 1.40 -2.56% 53.30 19 53.40 8 16.87
2013-08-07 9933 929786 677 49971799 53.30 54.20 53.30 54.20 0.90 1.69% 54.10 1 54.20 11 17.15
2013-08-08 9933 917986 680 49284343 54.00 54.10 53.40 53.60 0.60 -1.11% 53.60 10 53.70 8 16.96
2013-08-09 9933 1210049 776 64996417 54.00 54.20 53.30 53.50 0.10 -0.19% 53.40 14 53.50 1 16.93
2013-08-12 9933 484836 301 26122102 53.30 54.40 53.30 53.60 0.10 0.19% 53.60 271 53.70 2 16.96
2013-08-13 9933 2493445 1472 133322801 53.70 54.20 52.80 53.60 0.00 0% 53.40 1 53.60 78 16.96
2013-08-14 9933 2675950 1656 140827582 53.60 53.80 51.50 52.10 1.50 -2.8% 52.10 4 52.20 28 16.49
2013-08-15 9933 2302102 1616 117613584 51.70 51.70 50.70 50.70 1.40 -2.69% 50.70 3 50.90 22 16.04
2013-08-16 9933 4960250 2777 248621720 50.60 51.60 49.00 49.30 1.40 -2.76% 49.30 13 49.40 6 17.42
2013-08-19 9933 4136670 2355 199812533 49.30 49.30 47.90 48.15 1.15 -2.33% 48.15 11 48.25 3 17.01
2013-08-20 9933 4451368 2808 204814733 48.00 48.00 44.85 45.10 3.05 -6.33% 45.10 16 45.15 2 15.94
2013-08-22 9933 7138830 3599 310041679 44.50 45.00 42.30 43.45 1.65 -3.66% 43.40 5 43.45 13 15.35
2013-08-23 9933 5553423 2637 252947794 43.95 46.45 43.95 46.45 3.00 6.9% 46.45 1489 0.00 0 16.41
2013-08-26 9933 8344680 3831 407985576 48.30 49.70 47.90 48.80 2.35 5.06% 48.80 18 48.85 15 17.24
2013-08-27 9933 8865664 4414 448206558 48.80 52.20 48.25 50.00 1.20 2.46% 49.95 8 50.00 18 17.67
2013-08-28 9933 2892673 1595 145030508 49.65 51.00 49.40 49.45 0.55 -1.1% 49.45 3 49.50 15 17.47
2013-08-29 9933 2019731 1245 100469853 49.65 50.40 49.45 49.50 0.05 0.1% 49.45 155 49.50 5 17.49
2013-08-30 9933 2224319 1126 111079750 50.00 50.10 49.50 50.10 0.60 1.21% 50.00 38 50.10 12 17.70
2013-09-02 9933 1327261 761 67425503 50.10 51.10 50.10 50.60 0.50 1% 50.60 20 50.80 3 17.88
2013-09-03 9933 1142022 691 57815900 51.00 51.30 50.10 50.10 0.50 -0.99% 50.10 35 50.40 90 17.70
2013-09-04 9933 1448769 883 73063907 50.10 50.90 49.60 50.50 0.40 0.8% 50.50 5 50.60 59 17.84
2013-09-05 9933 1181627 650 59549897 50.90 50.90 50.00 50.40 0.10 -0.2% 50.30 13 50.40 10 17.81
2013-09-06 9933 1850909 1248 91759190 50.00 50.40 49.15 49.35 1.05 -2.08% 49.35 36 49.45 2 17.44
2013-09-09 9933 2135824 1083 106283896 49.30 50.00 49.25 49.75 0.40 0.81% 49.70 3 49.75 24 17.58
2013-09-10 9933 1260130 684 62649815 50.20 50.30 49.30 49.45 0.30 -0.6% 49.45 4 49.50 16 17.47
2013-09-11 9933 1926575 1119 94834238 49.45 49.90 48.50 49.30 0.15 -0.3% 49.05 34 49.30 29 17.42
2013-09-12 9933 2352213 1306 116943442 49.30 49.85 49.30 49.70 0.40 0.81% 49.65 54 49.70 103 17.56
2013-09-13 9933 2507786 766 123918723 49.70 49.95 49.10 49.15 0.55 -1.11% 49.15 9 49.20 2 17.37
2013-09-14 9933 314100 222 15508189 49.15 49.50 49.15 49.30 0.15 0.31% 49.25 13 49.30 1 17.42
2013-09-16 9933 1481843 883 73755526 49.75 49.90 49.40 49.75 0.45 0.91% 49.70 1 49.75 8 17.58
2013-09-17 9933 2587969 1541 126982088 49.80 49.95 48.20 48.30 1.45 -2.91% 48.30 37 48.40 103 17.07
2013-09-18 9933 2439123 931 117256579 48.30 48.80 47.85 47.90 0.40 -0.83% 47.85 20 47.90 241 16.93
2013-09-23 9933 1809369 1167 87141962 48.00 48.85 47.70 48.00 0.10 0.21% 48.00 313 48.10 1 16.96
2013-09-24 9933 1201165 818 57689920 47.70 48.60 47.70 47.80 0.20 -0.42% 47.80 25 47.90 1 16.89
2013-09-25 9933 1277749 663 61484524 47.80 48.30 47.80 48.30 0.50 1.05% 47.95 1 48.30 28 17.07
2013-09-26 9933 2042594 1081 97373112 48.50 48.50 47.05 47.40 0.90 -1.86% 47.40 15 47.45 4 16.75
2013-09-27 9933 1439095 1000 68911773 47.75 48.10 47.50 47.70 0.30 0.63% 47.70 34 47.80 70 16.86
2013-09-30 9933 1392552 792 66582253 47.70 48.15 47.65 47.80 0.10 0.21% 47.80 1 47.85 40 16.89
2013-10-01 9933 2035601 1266 99721042 48.00 49.60 48.00 49.55 1.75 3.66% 49.55 7 49.60 23 17.51
2013-10-02 9933 2458555 1692 123117954 49.60 50.80 49.20 50.50 0.95 1.92% 50.40 16 50.50 12 17.84
2013-10-03 9933 3595520 2084 182897258 51.00 51.40 50.00 50.60 0.10 0.2% 50.50 24 50.60 12 17.88
2013-10-04 9933 2540350 1677 129977678 51.00 51.40 50.60 51.40 0.80 1.58% 51.30 8 51.40 30 18.16
2013-10-07 9933 2987749 1843 154031171 51.60 51.90 51.10 51.80 0.40 0.78% 51.70 4 51.80 10 18.30
2013-10-08 9933 2528830 1501 128475430 51.60 51.70 50.30 50.40 1.40 -2.7% 50.40 76 50.70 8 17.81
2013-10-09 9933 712607 525 35958052 50.40 50.80 50.20 50.70 0.30 0.6% 50.60 1 50.80 10 17.92
2013-10-11 9933 1021976 762 52100684 51.00 51.70 50.40 50.70 0.00 0% 50.70 32 50.80 6 17.92
2013-10-14 9933 1318722 978 66281122 50.20 51.30 49.65 51.20 0.50 0.99% 51.10 8 51.20 10 18.09
2013-10-15 9933 1295902 912 65373646 51.10 51.20 50.00 50.50 0.70 -1.37% 50.50 9 50.70 3 17.84
2013-10-16 9933 1246784 673 63627537 50.10 51.50 50.10 51.50 1.00 1.98% 51.20 24 51.50 84 18.20
2013-10-17 9933 1531872 925 80258164 51.90 52.90 51.90 52.10 0.60 1.17% 52.00 23 52.10 5 18.41
2013-10-18 9933 1346214 894 68950727 52.10 52.20 50.80 51.20 0.90 -1.73% 51.10 15 51.20 29 18.09
2013-10-21 9933 1616091 1041 81745561 51.20 51.40 50.10 50.10 1.10 -2.15% 50.10 98 50.40 1 17.70
2013-10-22 9933 1891789 1035 94697522 50.10 50.90 49.80 50.00 0.10 -0.2% 50.00 39 50.10 71 17.67
2013-10-23 9933 1509931 850 76439812 50.80 50.90 50.40 50.70 0.70 1.4% 50.60 17 50.70 22 17.92
2013-10-24 9933 597240 339 30432188 50.70 51.20 50.70 51.00 0.30 0.59% 50.80 222 51.00 16 18.02
2013-10-25 9933 728390 431 37014307 51.00 51.20 50.60 51.00 0.00 0% 51.00 100 51.10 1 18.02
2013-10-28 9933 819243 417 41669393 50.50 51.20 50.50 51.10 0.10 0.2% 50.90 13 51.10 35 18.06
2013-10-29 9933 1058890 662 54385033 51.10 51.70 50.90 51.70 0.60 1.17% 51.60 37 51.70 25 18.27
2013-10-30 9933 809452 602 41845975 51.90 52.30 51.30 51.50 0.20 -0.39% 51.40 9 51.50 5 18.20
2013-10-31 9933 1457844 732 74855024 51.40 51.90 50.50 51.40 0.10 -0.19% 51.30 11 51.40 7 18.16
2013-11-01 9933 455049 303 23227689 51.40 51.50 50.70 51.00 0.40 -0.78% 51.00 1 51.10 20 18.02
2013-11-04 9933 793071 572 40155771 51.00 51.20 50.30 50.30 0.70 -1.37% 50.30 135 50.60 2 17.77
2013-11-05 9933 854181 479 43093000 50.70 50.90 50.10 50.40 0.10 0.2% 50.40 82 50.50 28 17.81
2013-11-06 9933 362935 260 18285621 50.70 50.70 50.20 50.40 0.00 0% 50.30 10 50.40 2 17.81
2013-11-07 9933 794510 583 39511950 50.10 50.30 49.00 49.80 0.60 -1.19% 49.75 26 49.80 6 17.60
2013-11-08 9933 707504 482 35111148 49.15 49.95 49.10 49.50 0.30 -0.6% 49.50 27 49.70 2 17.49
2013-11-11 9933 506547 403 25181629 49.50 49.90 49.30 49.50 0.00 0% 49.50 40 49.80 1 17.49
2013-11-12 9933 950564 657 46437603 49.35 49.80 48.45 48.60 0.90 -1.82% 48.60 1 48.65 10 17.17
2013-11-13 9933 788544 671 38327046 48.75 49.00 48.30 48.30 0.30 -0.62% 48.30 13 48.35 1 17.07
2013-11-14 9933 1021570 876 49263910 48.40 48.65 47.80 48.00 0.30 -0.62% 47.95 1 48.00 4 16.96
2013-11-15 9933 1444478 984 68923694 47.80 47.90 47.50 47.75 0.25 -0.52% 47.75 6 47.80 58 16.87
2013-11-18 9933 1087032 630 52112333 47.75 48.20 47.60 48.05 0.30 0.63% 48.00 9 48.05 2 18.41
2013-11-19 9933 1200498 787 57695850 47.50 48.55 47.50 48.55 0.50 1.04% 48.55 40 48.60 4 18.60
2013-11-20 9933 2019946 1499 95950576 48.25 48.30 47.00 47.00 1.55 -3.19% 47.00 47 47.10 5 18.01
2013-11-21 9933 2984791 2077 134575136 47.00 47.05 44.40 44.90 2.10 -4.47% 44.90 10 45.00 95 17.20
2013-11-22 9933 3014407 1660 133813150 44.90 45.00 44.00 44.45 0.45 -1% 44.40 5 44.45 3 17.03
2013-11-25 9933 1720894 1168 77122380 44.85 45.50 44.45 44.45 0.00 0% 44.45 1 44.60 1 17.03
2013-11-26 9933 2373499 1210 107581299 44.50 46.40 44.00 46.40 1.95 4.39% 46.30 2 46.40 6 17.78
2013-11-27 9933 952781 558 43916357 46.30 46.80 45.70 46.20 0.20 -0.43% 46.10 1 46.20 3 17.70
2013-11-28 9933 836516 636 39270079 46.75 47.15 46.50 47.10 0.90 1.95% 47.00 4 47.10 41 18.05
2013-11-29 9933 890789 671 41990283 47.05 47.50 46.85 47.00 0.10 -0.21% 47.00 13 47.10 6 18.01
2013-12-02 9933 1169725 827 54526325 46.90 47.00 46.30 46.55 0.45 -0.96% 46.55 39 46.60 1 17.84
2013-12-03 9933 1608001 868 74607490 46.45 46.90 45.75 46.20 0.35 -0.75% 46.20 35 46.25 59 17.70
2013-12-04 9933 565258 419 26206524 46.50 46.55 46.20 46.20 0.00 0% 46.20 215 46.30 3 17.70
2013-12-05 9933 690344 501 32187744 46.30 46.90 46.30 46.80 0.60 1.3% 46.65 3 46.80 5 17.93
2013-12-06 9933 922260 608 43637195 46.90 47.75 46.75 47.40 0.60 1.28% 47.35 7 47.40 10 18.16
2013-12-09 9933 1382274 992 66383522 48.20 48.40 47.55 47.60 0.20 0.42% 47.60 20 47.80 1 18.24
2013-12-10 9933 1384630 974 65066158 47.55 47.90 46.30 46.90 0.70 -1.47% 46.90 23 46.95 3 17.97
2013-12-11 9933 660562 382 31000047 46.85 47.35 46.75 46.90 0.00 0% 46.90 228 46.95 19 17.97
2013-12-12 9933 721584 403 33745927 46.85 47.20 46.45 47.00 0.10 0.21% 47.00 21 47.10 2 18.01
2013-12-13 9933 1584350 878 73251657 47.00 47.00 45.55 46.00 1.00 -2.13% 46.00 4 46.20 2 17.62
2013-12-16 9933 1221394 883 56524497 46.00 46.75 45.75 46.20 0.20 0.43% 46.20 12 46.35 43 17.70
2013-12-17 9933 559775 433 25954686 46.60 46.70 46.20 46.30 0.10 0.22% 46.25 1 46.30 11 17.74
2013-12-18 9933 1152376 590 53440053 46.30 46.50 46.25 46.40 0.10 0.22% 46.30 2 46.40 1 17.78
2013-12-19 9933 723803 524 33511465 46.35 46.70 46.00 46.35 0.05 -0.11% 46.35 13 46.40 84 17.76
2013-12-20 9933 1010422 638 46572060 46.30 46.45 45.85 46.30 0.05 -0.11% 46.30 30 46.35 1 17.74
2013-12-23 9933 640583 495 29785607 46.40 46.70 46.30 46.50 0.20 0.43% 46.45 1 46.50 3 17.82
2013-12-24 9933 365772 327 17056897 46.70 46.80 46.50 46.50 0.00 0% 46.40 24 46.50 1 17.82
2013-12-25 9933 266932 231 12497921 46.50 47.00 46.50 46.90 0.40 0.86% 46.90 4 46.95 33 17.97
2013-12-26 9933 238135 184 11175767 46.90 47.00 46.85 46.90 0.00 0% 46.85 15 46.90 3 17.97
2013-12-27 9933 546710 405 25819584 47.10 47.50 46.85 47.40 0.50 1.07% 47.20 7 47.40 24 18.16
2013-12-30 9933 788596 586 37672708 47.60 48.00 47.40 48.00 0.60 1.27% 48.00 33 48.05 38 18.39
2013-12-31 9933 626812 423 30344043 48.20 48.70 48.10 48.30 0.30 0.62% 48.15 1 48.30 1 18.51
2013-12-31 9933 626812 423 30344043 48.20 48.70 48.10 48.30 0.30 0% 48.15 1 48.30 1 18.51