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　47.25
0
0%		47.10
-0.15
-0.32%		 　46.10
-1
-2.12%		46.25
0.15
0.33%		46.15
-0.1
-0.22%		45.15
-1
-2.17%		45.25
0.1
0.22%		 　44.70
-0.55
-1.22%		44.70
0
0%		45.45
0.75
1.68%		45.65
0.2
0.44%		46.00
0.35
0.77%		 　44.95
-1.05
-2.28%		44.60
-0.35
-0.78%		44.75
0.15
0.34%		44.05
-0.7
-1.56%		42.40
-1.65
-3.75%		 　41.30
-1.1
-2.59%		 44.19
2 月　　　　40.00
-1.3
-3.15%		40.00
0
0%		41.50
1.5
3.75%		 　43.50
2
4.82%		42.25
-1.25
-2.87%		42.10
-0.15
-0.36%		40.80
-1.3
-3.09%		41.25
0.45
1.1%		 　41.60
0.35
0.85%		41.95
0.35
0.84%		42.45
0.5
1.19%		42.05
-0.4
-0.94%		42.35
0.3
0.71%		 　41.95
-0.4
-0.94%		42.70
0.75
1.79%		42.35
-0.35
-0.82%		41.75
-0.6
-1.42%		 41.93
3 月　　42.20
0.45
1.08%		41.90
-0.3
-0.71%		42.05
0.15
0.36%		42.60
0.55
1.31%		42.50
-0.1
-0.23%		 　42.90
0.4
0.94%		42.10
-0.8
-1.86%		42.15
0.05
0.12%		41.80
-0.35
-0.83%		41.95
0.15
0.36%		 　42.10
0.15
0.36%		41.95
-0.15
-0.36%		42.00
0.05
0.12%		41.55
-0.45
-1.07%		41.20
-0.35
-0.84%		 　42.20
1
2.43%		42.65
0.45
1.07%		42.75
0.1
0.23%		43.85
1.1
2.57%		44.55
0.7
1.6%		 45.65
1.1
2.47%		42.73
4 月44.50
-1.15
-2.52%		44.30
-0.2
-0.45%		46.55
2.25
5.08%		 　　46.25
-0.3
-0.64%		47.45
1.2
2.59%		48.05
0.6
1.26%		47.70
-0.35
-0.73%		47.35
-0.35
-0.73%		 　48.80
1.45
3.06%		50.50
1.7
3.48%		49.45
-1.05
-2.08%		50.10
0.65
1.31%		50.20
0.1
0.2%		 　48.90
-1.3
-2.59%		47.30
-1.6
-3.27%		48.40
1.1
2.33%		47.50
-0.9
-1.86%		47.05
-0.45
-0.95%		 　48.20
1.15
2.44%		49.40
1.2
2.49%		48.20
-1.2
-2.43%		 47.94
5 月　48.20
0
0%		 　50.00
1.8
3.73%		50.10
0.1
0.2%		50.20
0.1
0.2%		50.10
-0.1
-0.2%		50.50
0.4
0.8%		 　50.10
-0.4
-0.79%		49.85
-0.25
-0.5%		50.20
0.35
0.7%		49.30
-0.9
-1.79%		50.40
1.1
2.23%		 　50.20
-0.2
-0.4%		49.80
-0.4
-0.8%		49.50
-0.3
-0.6%		50.10
0.6
1.21%		50.10
0
0%		 　50.40
0.3
0.6%		50.00
-0.4
-0.79%		49.90
-0.1
-0.2%		50.50
0.6
1.2%		52.00
1.5
2.97%		 50.15
6 月　　51.80
-0.2
-0.38%		52.10
0.3
0.58%		52.30
0.2
0.38%		53.00
0.7
1.34%		 　54.80
1.8
3.4%		54.90
0.1
0.18%		54.80
-0.1
-0.18%		56.00
1.2
2.19%		55.30
-0.7
-1.25%		 　54.60
-0.7
-1.27%		54.00
-0.6
-1.1%		53.50
-0.5
-0.93%		52.10
-1.4
-2.62%		51.10
-1
-1.92%		 　49.35
-1.75
-3.42%		50.10
0.75
1.52%		50.50
0.4
0.8%		50.20
-0.3
-0.59%		51.30
1.1
2.19%		 　51.70
0.4
0.78%		 52.62
7 月51.50
-0.2
-0.39%		51.80
0.3
0.58%		50.80
-1
-1.93%		51.50
0.7
1.38%		 　51.90
0.4
0.78%		51.50
-0.4
-0.77%		51.20
-0.3
-0.58%		51.20
0
0%		49.95
-1.25
-2.44%		 　52.00
2.05
4.1%		53.60
1.6
3.08%		52.30
-1.3
-2.43%		52.80
0.5
0.96%		52.70
-0.1
-0.19%		 　51.60
-1.1
-2.09%		52.50
0.9
1.74%		 51.50
-1
-1.9%		51.90
0.4
0.78%		 　52.80
0.9
1.73%		50.10
-2.7
-5.11%		51.50
1.4
2.79%		49.95
-1.55
-3.01%		51.72
8 月50.00
0.05
0.1%		 　52.90
2.9
5.8%		51.40
-1.5
-2.84%		51.00
-0.4
-0.78%		52.40
1.4
2.75%		52.10
-0.3
-0.57%		 　51.60
-0.5
-0.96%		52.00
0.4
0.78%		52.60
0.6
1.15%		51.80
-0.8
-1.52%		51.50
-0.3
-0.58%		 　51.60
0.1
0.19%		52.00
0.4
0.78%		52.00
0
0%		51.90
-0.1
-0.19%		53.10
1.2
2.31%		 　53.80
0.7
1.32%		53.30
-0.5
-0.93%		53.90
0.6
1.13%		53.50
-0.4
-0.74%		53.50
0
0%		 52.43
9 月53.90
0.4
0.75%		53.90
0
0%		53.80
-0.1
-0.19%		52.50
-1.3
-2.42%		53.50
1
1.9%		 　　52.90
-0.6
-1.12%		51.50
-1.4
-2.65%		51.80
0.3
0.58%		51.00
-0.8
-1.54%		 　51.90
0.9
1.76%		51.10
-0.8
-1.54%		51.70
0.6
1.17%		51.20
-0.5
-0.97%		51.30
0.1
0.2%		 　50.70
-0.6
-1.17%		50.90
0.2
0.39%		51.20
0.3
0.59%		50.10
-1.1
-2.15%		50.40
0.3
0.6%		 　50.00
-0.4
-0.79%		51.80
1.8
3.6%		 51.68
10 月51.10
-0.7
-1.35%		50.90
-0.2
-0.39%		50.70
-0.2
-0.39%		 　51.00
0.3
0.59%		50.40
-0.6
-1.18%		50.20
-0.2
-0.4%		50.70
0.5
1%		 　　48.90
-1.8
-3.55%		50.40
1.5
3.07%		49.05
-1.35
-2.68%		48.95
-0.1
-0.2%		45.70
-3.25
-6.64%		 　48.85
3.15
6.89%		48.30
-0.55
-1.13%		48.50
0.2
0.41%		48.70
0.2
0.41%		49.15
0.45
0.92%		 　48.10
-1.05
-2.14%		49.00
0.9
1.87%		49.20
0.2
0.41%		49.40
0.2
0.41%		49.70
0.3
0.61%		49.38
11 月 　49.70
0
0%		50.20
0.5
1.01%		50.00
-0.2
-0.4%		50.50
0.5
1%		50.20
-0.3
-0.59%		 　50.90
0.7
1.39%		50.90
0
0%		50.10
-0.8
-1.57%		50.50
0.4
0.8%		49.55
-0.95
-1.88%		 　50.40
0.85
1.72%		50.40
0
0%		50.40
0
0%		50.40
0
0%		49.65
-0.75
-1.49%		 　50.00
0.35
0.7%		50.40
0.4
0.8%		49.70
-0.7
-1.39%		49.70
0
0%		50.30
0.6
1.21%		 50.11
12 月49.35
-0.95
-1.89%		49.50
0.15
0.3%		50.00
0.5
1.01%		50.10
0.1
0.2%		50.20
0.1
0.2%		 　49.85
-0.35
-0.7%		50.10
0.25
0.5%		50.00
-0.1
-0.2%		49.30
-0.7
-1.4%		49.80
0.5
1.01%		 　49.40
-0.4
-0.8%		49.50
0.1
0.2%		49.00
-0.5
-1.01%		48.95
-0.05
-0.1%		49.55
0.6
1.23%		 　50.00
0.45
0.91%		49.95
-0.05
-0.1%		50.10
0.15
0.3%		50.20
0.1
0.2%		50.20
0
0%		50.00
-0.2
-0.4%		 50.70
0.7
1.4%		51.20
0.5
0.99%		50.40
-0.8
-1.56%		49.9

說明:最高漲幅:6.89%最低跌幅:-6.64% 最高價:56.00最低價:40.00平均價:48.8,灰色底表示週末,漲153天(109.35)元,跌143天(-101.85)元,平盤18天
7%=2,6%=2,5%=3,4%=6,3%=12,2%=26,1%=71,0%=49,-0%=1,-1%=1,-2%=3,-3%=20,-4%=27,-5%=33,-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
2014-01-02 9933 786083 572 37208889 48.30 48.50 46.85 47.25 1.05 0% 47.25 8 47.45 10 18.10
2014-01-03 9933 309606 203 14637910 47.20 47.60 47.10 47.10 0.15 -0.32% 47.10 13 47.25 10 18.05
2014-01-06 9933 893466 619 41466938 47.10 47.10 46.00 46.10 1.00 -2.12% 46.10 2 46.20 16 17.66
2014-01-07 9933 758125 565 35153306 46.10 46.70 46.10 46.25 0.15 0.33% 46.25 6 46.30 1 17.72
2014-01-08 9933 1480335 788 68507920 46.25 46.50 46.15 46.15 0.10 -0.22% 46.15 11 46.20 4 17.68
2014-01-09 9933 1161322 876 53006415 46.25 46.25 45.15 45.15 1.00 -2.17% 45.15 10 45.30 22 17.30
2014-01-10 9933 1192737 925 53939033 45.50 45.50 45.05 45.25 0.10 0.22% 45.20 10 45.25 52 17.34
2014-01-13 9933 1376498 925 61608850 45.25 45.45 44.35 44.70 0.55 -1.22% 44.65 18 44.70 6 17.13
2014-01-14 9933 1507220 990 67381448 44.70 44.95 44.45 44.70 0.00 0% 44.65 32 44.70 317 17.13
2014-01-15 9933 2889600 1602 131259297 44.70 45.75 44.70 45.45 0.75 1.68% 45.40 20 45.45 19 17.41
2014-01-16 9933 1625084 1287 74111474 45.55 45.70 45.50 45.65 0.20 0.44% 45.55 7 45.65 46 17.49
2014-01-17 9933 2122504 1017 97161984 45.65 46.10 45.30 46.00 0.35 0.77% 45.85 15 46.00 26 17.62
2014-01-20 9933 1764686 1294 79755849 46.00 46.00 44.60 44.95 1.05 -2.28% 44.90 17 44.95 11 17.22
2014-01-21 9933 1612903 1003 71900885 44.95 45.30 44.40 44.60 0.35 -0.78% 44.50 13 44.60 2 17.09
2014-01-22 9933 1363108 831 60970683 44.60 44.95 44.50 44.75 0.15 0.34% 44.70 5 44.75 17 17.15
2014-01-23 9933 2093394 1282 92711010 44.75 44.80 44.00 44.05 0.70 -1.56% 44.05 10 44.10 1 16.88
2014-01-24 9933 7000288 2985 298873187 44.00 44.00 41.80 42.40 1.65 -3.75% 42.35 11 42.40 2 16.25
2014-01-27 9933 3296470 2075 136397852 42.35 42.35 41.10 41.30 1.10 -2.59% 41.30 66 41.35 8 15.82
2014-02-05 9933 5331692 3106 214080806 40.45 40.90 39.85 40.00 1.30 -3.15% 39.95 30 40.00 607 15.33
2014-02-06 9933 3920314 2147 157377300 40.10 40.80 39.70 40.00 0.00 0% 39.95 6 40.00 276 15.33
2014-02-07 9933 2313939 1689 95157140 40.35 41.80 40.25 41.50 1.50 3.75% 41.45 5 41.50 46 15.90
2014-02-10 9933 2808474 1929 120928260 42.30 43.50 41.80 43.50 2.00 4.82% 43.45 15 43.50 85 16.67
2014-02-11 9933 1590825 1085 67574987 43.50 43.50 42.05 42.25 1.25 -2.87% 42.25 13 42.40 18 16.19
2014-02-12 9933 1045142 616 44167734 42.25 42.90 42.00 42.10 0.15 -0.36% 42.10 2 42.20 23 16.13
2014-02-13 9933 2207827 1428 91452316 42.00 42.50 40.55 40.80 1.30 -3.09% 40.80 19 40.85 5 15.63
2014-02-14 9933 1876795 1158 77885289 41.00 41.90 41.00 41.25 0.45 1.1% 41.25 16 41.30 34 15.80
2014-02-17 9933 830251 535 34650342 41.30 42.25 41.30 41.60 0.35 0.85% 41.60 18 41.65 2 15.94
2014-02-18 9933 1243112 722 52147504 41.65 42.30 41.65 41.95 0.35 0.84% 41.90 22 41.95 92 16.07
2014-02-19 9933 1381249 879 58427009 42.00 42.50 42.00 42.45 0.50 1.19% 42.40 12 42.45 17 16.26
2014-02-20 9933 1622867 606 68396058 42.30 42.45 41.85 42.05 0.40 -0.94% 42.00 2 42.05 9 16.11
2014-02-21 9933 1252434 822 52965721 42.10 42.65 41.95 42.35 0.30 0.71% 42.30 10 42.35 8 16.23
2014-02-24 9933 769242 606 32255644 42.10 42.35 41.70 41.95 0.40 -0.94% 41.90 7 41.95 43 16.07
2014-02-25 9933 1826608 1201 78367694 41.95 43.50 41.95 42.70 0.75 1.79% 42.65 32 42.70 1 16.36
2014-02-26 9933 1383692 810 58635423 42.50 42.70 42.20 42.35 0.35 -0.82% 42.35 21 42.40 304 16.23
2014-02-27 9933 2678074 1398 111954058 42.35 42.35 41.35 41.75 0.60 -1.42% 41.70 11 41.75 294 16.00
2014-03-03 9933 2053520 1318 85563058 41.70 42.25 40.85 42.20 0.45 1.08% 42.10 1 42.20 28 16.17
2014-03-04 9933 1143690 726 48088750 41.50 42.35 41.50 41.90 0.30 -0.71% 41.90 51 42.00 74 16.05
2014-03-05 9933 1198894 762 50381979 42.10 42.30 41.90 42.05 0.15 0.36% 42.05 5 42.10 10 16.11
2014-03-06 9933 1421026 872 60338051 42.05 42.80 41.90 42.60 0.55 1.31% 42.60 3 42.65 3 16.32
2014-03-07 9933 1682291 1048 72336342 42.70 43.30 42.45 42.50 0.10 -0.23% 42.50 9 42.55 3 16.28
2014-03-10 9933 1039264 658 44414286 42.50 42.95 42.40 42.90 0.40 0.94% 42.85 2 42.90 27 16.44
2014-03-11 9933 1278262 686 54348674 42.90 42.95 41.80 42.10 0.80 -1.86% 42.05 4 42.25 35 16.13
2014-03-12 9933 1380543 861 57626526 42.00 42.15 41.40 42.15 0.05 0.12% 41.95 1 42.15 54 16.15
2014-03-13 9933 1348722 960 56322356 42.15 42.15 41.50 41.80 0.35 -0.83% 41.80 42 41.85 5 16.02
2014-03-14 9933 907756 559 38084007 41.80 42.10 41.70 41.95 0.15 0.36% 41.90 39 41.95 4 16.07
2014-03-17 9933 1010500 727 42253898 41.95 42.20 41.65 42.10 0.15 0.36% 42.00 3 42.10 6 16.13
2014-03-18 9933 626665 462 26338844 42.10 42.20 41.75 41.95 0.15 -0.36% 41.95 13 42.10 2 16.07
2014-03-19 9933 884867 637 37242848 41.95 42.40 41.80 42.00 0.05 0.12% 42.00 38 42.20 29 16.09
2014-03-20 9933 1464601 1038 60684489 42.00 42.00 41.20 41.55 0.45 -1.07% 41.55 14 41.60 1 15.92
2014-03-21 9933 1433322 811 59068923 41.55 41.65 41.00 41.20 0.35 -0.84% 41.15 17 41.20 52 15.79
2014-03-24 9933 1334266 860 55868822 41.10 42.20 41.10 42.20 1.00 2.43% 42.00 7 42.20 4 16.17
2014-03-25 9933 1244706 856 52675020 42.20 42.85 41.75 42.65 0.45 1.07% 42.60 50 42.65 16 16.34
2014-03-26 9933 1261074 774 53758557 42.65 42.90 42.05 42.75 0.10 0.23% 42.70 2 42.75 57 16.38
2014-03-27 9933 3117853 1901 135402770 42.50 44.25 42.40 43.85 1.10 2.57% 43.85 6 43.90 53 16.80
2014-03-28 9933 3555430 1806 158275444 43.85 44.95 43.60 44.55 0.70 1.6% 44.45 10 44.55 17 17.07
2014-03-31 9933 2289254 1326 102934790 44.30 45.65 44.20 45.65 1.10 2.47% 45.30 2 45.65 37 17.49
2014-04-01 9933 1450568 892 64782173 45.40 45.40 44.25 44.50 1.15 -2.52% 44.35 7 44.50 22 17.05
2014-04-02 9933 1019906 656 45107314 44.50 44.50 44.00 44.30 0.20 -0.45% 44.25 1 44.30 38 20.14
2014-04-03 9933 5620888 3347 259098384 44.90 47.00 44.90 46.55 2.25 5.08% 46.55 57 46.60 5 21.16
2014-04-07 9933 2983834 1738 137869970 46.55 46.85 45.70 46.25 0.30 -0.64% 46.20 2 46.25 18 21.02
2014-04-08 9933 4081569 2460 192122526 46.25 47.50 46.25 47.45 1.20 2.59% 47.40 4 47.45 38 21.57
2014-04-09 9933 2402838 1401 115034749 47.40 48.30 47.05 48.05 0.60 1.26% 48.00 2 48.05 19 21.84
2014-04-10 9933 2512017 1405 120107651 48.25 48.40 47.50 47.70 0.35 -0.73% 47.70 128 47.80 11 21.68
2014-04-11 9933 1400181 999 66217814 47.05 47.50 46.65 47.35 0.35 -0.73% 47.35 33 47.45 2 21.52
2014-04-14 9933 3842222 2286 186259022 47.35 49.30 47.15 48.80 1.45 3.06% 48.80 6 48.85 14 22.18
2014-04-15 9933 4117399 2279 205677456 49.50 50.50 48.50 50.50 1.70 3.48% 50.40 1 50.50 38 22.95
2014-04-16 9933 2009268 1428 99318792 50.50 50.50 49.00 49.45 1.05 -2.08% 49.45 17 49.50 10 22.48
2014-04-17 9933 1562174 1051 77935712 49.45 50.10 49.45 50.10 0.65 1.31% 49.90 7 50.10 33 22.77
2014-04-18 9933 988290 656 49398003 50.10 50.20 49.75 50.20 0.10 0.2% 50.00 8 50.20 43 22.82
2014-04-21 9933 779890 618 38432729 50.00 50.20 48.80 48.90 1.30 -2.59% 48.90 7 49.15 3 22.23
2014-04-22 9933 2323200 1507 110927604 48.50 48.50 47.30 47.30 1.60 -3.27% 47.25 3 47.30 11 21.50
2014-04-23 9933 3142550 1878 152098353 47.30 48.80 47.30 48.40 1.10 2.33% 48.40 16 48.50 1 22.00
2014-04-24 9933 2223706 1527 106010579 48.40 48.55 47.50 47.50 0.90 -1.86% 47.50 10 47.70 2 21.59
2014-04-25 9933 3129215 1447 148159955 47.50 48.00 46.70 47.05 0.45 -0.95% 47.05 63 47.15 1 21.39
2014-04-28 9933 2459508 1328 117359878 46.60 48.75 46.60 48.20 1.15 2.44% 48.05 6 48.20 29 21.91
2014-04-29 9933 3770851 2444 186051880 48.80 50.00 48.30 49.40 1.20 2.49% 49.40 33 49.55 5 22.45
2014-04-30 9933 3218428 1375 157915194 49.80 49.85 48.15 48.20 1.20 -2.43% 48.20 181 48.45 1 21.91
2014-05-02 9933 2315043 1508 111067714 48.05 48.50 47.45 48.20 0.00 0% 48.20 114 48.25 2 21.91
2014-05-05 9933 2246310 1308 111658184 48.55 51.00 48.20 50.00 1.80 3.73% 49.95 3 50.10 4 22.73
2014-05-06 9933 891651 535 44471717 50.40 50.50 49.25 50.10 0.10 0.2% 50.00 23 50.10 3 22.77
2014-05-07 9933 5045008 1103 253081945 50.00 50.50 49.70 50.20 0.10 0.2% 50.00 132 50.20 2 22.82
2014-05-08 9933 5183252 594 258967998 50.20 50.50 49.35 50.10 0.10 -0.2% 49.95 1 50.10 10 22.77
2014-05-09 9933 1907395 1199 95260060 50.10 50.50 49.15 50.50 0.40 0.8% 50.30 17 50.50 111 22.95
2014-05-12 9933 2573308 1526 128332284 50.50 50.50 49.30 50.10 0.40 -0.79% 50.00 5 50.10 15 22.77
2014-05-13 9933 1384509 951 69080718 50.10 50.40 49.35 49.85 0.25 -0.5% 49.85 36 49.90 100 22.66
2014-05-14 9933 2271688 1302 113552341 50.00 50.40 49.50 50.20 0.35 0.7% 50.10 3 50.20 18 22.82
2014-05-15 9933 1599406 1017 79049545 49.60 49.80 49.25 49.30 0.90 -1.79% 49.30 112 49.35 1 22.41
2014-05-16 9933 2856813 1146 142564700 49.00 50.40 49.00 50.40 1.10 2.23% 50.20 2 50.40 2 24.35
2014-05-19 9933 987806 670 49369816 50.40 50.40 49.70 50.20 0.20 -0.4% 49.90 11 50.20 5 24.25
2014-05-20 9933 2676068 920 133582022 50.20 50.20 49.40 49.80 0.40 -0.8% 49.75 10 49.80 25 24.06
2014-05-21 9933 2212746 548 109545076 49.80 49.80 49.35 49.50 0.30 -0.6% 49.50 76 49.55 9 23.91
2014-05-22 9933 607936 469 30377873 49.70 50.10 49.55 50.10 0.60 1.21% 49.90 5 50.10 9 24.20
2014-05-23 9933 1197062 801 59925479 50.00 50.40 49.70 50.10 0.00 0% 50.00 21 50.10 402 24.20
2014-05-26 9933 766485 545 38512826 50.10 50.50 50.10 50.40 0.30 0.6% 50.10 39 50.40 57 24.35
2014-05-27 9933 475576 275 23858400 50.50 50.50 50.00 50.00 0.40 -0.79% 50.00 36 50.20 6 24.15
2014-05-28 9933 2660115 1425 131136399 50.00 50.00 48.85 49.90 0.10 -0.2% 49.65 4 49.90 20 24.11
2014-05-29 9933 1453834 1012 72732408 50.00 50.50 49.50 50.50 0.60 1.2% 50.30 1 50.50 147 24.40
2014-05-30 9933 2747728 1208 140455839 50.50 52.00 49.70 52.00 1.50 2.97% 51.60 18 52.00 23 25.12
2014-06-03 9933 1534037 1093 79368199 52.00 52.00 51.10 51.80 0.20 -0.38% 51.70 19 51.80 5 25.02
2014-06-04 9933 1161568 899 60549115 51.50 52.70 51.50 52.10 0.30 0.58% 52.10 13 52.20 67 25.17
2014-06-05 9933 1355602 648 70472004 52.20 52.40 51.50 52.30 0.20 0.38% 51.90 12 52.30 2 25.27
2014-06-06 9933 2226193 1245 117508329 52.60 53.00 52.40 53.00 0.70 1.34% 52.90 7 53.00 116 25.60
2014-06-09 9933 4014843 2368 217736787 53.40 54.90 53.00 54.80 1.80 3.4% 54.60 1 54.80 77 26.47
2014-06-10 9933 1865341 1167 102140014 54.80 55.00 54.20 54.90 0.10 0.18% 54.70 20 54.90 122 26.52
2014-06-11 9933 1207356 1019 65738760 54.80 54.80 54.00 54.80 0.10 -0.18% 54.60 2 54.80 2 26.47
2014-06-12 9933 2030251 1297 113050726 54.80 56.00 54.50 56.00 1.20 2.19% 55.80 57 56.00 324 27.05
2014-06-13 9933 1068780 824 59411900 56.00 56.00 55.10 55.30 0.70 -1.25% 55.20 91 55.50 2 26.71
2014-06-16 9933 1307843 1015 71482456 55.30 55.30 54.30 54.60 0.70 -1.27% 54.50 2 54.60 82 26.38
2014-06-17 9933 1514238 1247 81456277 54.10 54.10 53.30 54.00 0.60 -1.1% 53.70 61 54.00 222 26.09
2014-06-18 9933 1561981 1248 83291284 53.80 53.90 52.80 53.50 0.50 -0.93% 53.30 76 53.60 20 25.85
2014-06-19 9933 1313753 1064 69044922 53.20 53.20 52.10 52.10 1.40 -2.62% 52.10 95 52.30 2 25.17
2014-06-20 9933 1844453 1224 94729917 52.10 52.10 51.00 51.10 1.00 -1.92% 51.10 88 51.50 49 24.69
2014-06-23 9933 2256563 1352 112656784 51.10 51.10 49.00 49.35 1.75 -3.42% 49.35 4 49.55 24 23.84
2014-06-24 9933 1334004 1021 67032094 49.50 50.60 49.50 50.10 0.75 1.52% 50.10 127 50.30 32 24.20
2014-06-25 9933 792094 559 40084716 50.10 50.90 50.10 50.50 0.40 0.8% 50.50 62 50.60 20 24.40
2014-06-26 9933 1093731 738 55458393 50.60 51.40 50.10 50.20 0.30 -0.59% 50.20 5 50.40 5 24.25
2014-06-27 9933 1268351 1036 65102869 50.90 51.60 50.60 51.30 1.10 2.19% 51.30 4 51.50 22 24.78
2014-06-30 9933 1169595 922 60861540 51.30 52.40 51.30 51.70 0.40 0.78% 51.70 117 51.90 30 24.98
2014-07-01 9933 1131705 925 58208103 51.70 51.90 50.90 51.50 0.20 -0.39% 51.40 2 51.50 31 24.88
2014-07-02 9933 1063083 682 54911458 52.00 52.00 51.20 51.80 0.30 0.58% 51.70 10 51.80 85 25.02
2014-07-03 9933 755545 640 38692080 51.70 51.70 50.80 50.80 1.00 -1.93% 50.80 104 51.20 2 24.54
2014-07-04 9933 943312 766 48454012 51.00 51.80 50.80 51.50 0.70 1.38% 51.50 23 51.60 28 24.88
2014-07-07 9933 1069062 697 55292365 52.00 52.10 51.20 51.90 0.40 0.78% 51.70 14 51.90 6 25.07
2014-07-08 9933 409297 340 21071347 51.90 51.90 51.20 51.50 0.40 -0.77% 51.30 16 51.50 61 24.88
2014-07-09 9933 364048 315 18718234 51.50 51.80 51.10 51.20 0.30 -0.58% 51.20 16 51.40 9 24.73
2014-07-10 9933 1423270 984 72827208 51.90 51.90 50.60 51.20 0.00 0% 51.00 10 51.20 44 24.73
2014-07-11 9933 2994211 1597 149485198 50.80 51.00 49.50 49.95 1.25 -2.44% 49.85 2 49.95 77 24.13
2014-07-14 9933 2232068 818 114446909 51.00 52.00 50.30 52.00 2.05 4.1% 51.90 1 52.00 83 25.12
2014-07-15 9933 1637618 1160 86764327 52.00 53.80 51.70 53.60 1.60 3.08% 53.40 1 53.60 55 25.89
2014-07-16 9933 2208083 1593 115623116 53.00 54.10 52.00 52.30 1.30 -2.43% 52.30 45 52.40 4 25.27
2014-07-17 9933 584123 475 30704328 51.70 53.00 51.70 52.80 0.50 0.96% 52.70 1 52.80 39 25.51
2014-07-18 9933 1093485 680 57749159 52.20 53.80 52.10 52.70 0.10 -0.19% 52.50 2 52.70 72 25.46
2014-07-21 9933 784840 650 40859638 53.00 53.30 51.50 51.60 1.10 -2.09% 51.60 9 51.70 3 24.93
2014-07-22 9933 978287 743 51522536 52.30 53.00 52.00 52.50 0.90 1.74% 52.40 11 52.50 5 25.36
2014-07-24 9933 1953465 1248 100945345 52.10 52.90 50.90 51.50 1.00 -1.9% 51.40 1 51.50 29 24.88
2014-07-25 9933 1199424 830 62412732 51.80 52.30 51.60 51.90 0.40 0.78% 51.90 3 52.00 273 25.07
2014-07-28 9933 1788589 1079 94650430 51.90 53.30 51.70 52.80 0.90 1.73% 52.80 18 53.00 12 25.51
2014-07-29 9933 1858826 1189 93616925 51.00 51.40 49.90 50.10 0.00 -5.11% 50.10 7 50.20 273 24.20
2014-07-30 9933 853045 638 43426895 50.20 51.50 50.20 51.50 1.40 2.79% 51.40 42 51.50 21 24.88
2014-07-31 9933 1193295 798 59934256 51.50 51.50 49.95 49.95 1.55 -3.01% 49.95 25 50.20 12 24.13
2014-08-01 9933 1376075 897 68836800 49.80 50.80 49.80 50.00 0.05 0.1% 49.95 2 50.00 255 24.15
2014-08-04 9933 2896504 1680 152774555 50.60 53.50 50.00 52.90 2.90 5.8% 52.80 3 52.90 288 25.56
2014-08-05 9933 2024810 1443 104026881 52.20 52.40 50.70 51.40 1.50 -2.84% 51.30 119 51.40 26 24.83
2014-08-06 9933 1447306 927 73892706 51.70 51.90 50.20 51.00 0.40 -0.78% 51.00 28 51.40 37 24.64
2014-08-07 9933 2632044 1520 138482592 51.50 53.10 51.50 52.40 1.40 2.75% 52.40 18 52.50 1 25.31
2014-08-08 9933 1101224 695 57532348 52.40 53.00 51.10 52.10 0.30 -0.57% 52.00 5 52.10 19 25.17
2014-08-11 9933 954404 773 49495443 52.40 52.50 51.60 51.60 0.50 -0.96% 51.60 25 51.80 34 24.93
2014-08-12 9933 1115641 870 57972072 51.70 52.40 51.50 52.00 0.40 0.78% 52.00 15 52.10 7 25.12
2014-08-13 9933 950873 713 49858466 52.40 52.60 52.00 52.60 0.60 1.15% 52.50 13 52.60 16 25.41
2014-08-14 9933 690945 459 36117454 52.70 52.90 51.80 51.80 0.80 -1.52% 51.80 8 51.90 1 25.02
2014-08-15 9933 585304 384 30111621 51.80 52.00 51.00 51.50 0.30 -0.58% 51.50 26 51.60 2 25.62
2014-08-18 9933 611211 375 31560441 51.00 52.00 51.00 51.60 0.10 0.19% 51.60 24 52.00 8 25.67
2014-08-19 9933 423887 334 21974242 51.60 52.00 51.50 52.00 0.40 0.78% 51.90 19 52.00 92 25.87
2014-08-20 9933 369952 305 19221016 52.10 52.30 51.60 52.00 0.00 0% 51.90 36 52.00 30 25.87
2014-08-21 9933 339618 240 17621248 52.00 52.00 51.70 51.90 0.10 -0.19% 51.80 3 51.90 8 25.82
2014-08-22 9933 1879298 1417 99474568 51.90 53.20 51.90 53.10 1.20 2.31% 53.00 1 53.10 5 26.42
2014-08-25 9933 1310917 905 70499068 53.20 54.00 53.10 53.80 0.70 1.32% 53.70 5 53.80 115 26.77
2014-08-26 9933 917137 703 48769161 53.60 53.80 52.80 53.30 0.50 -0.93% 53.20 1 53.30 4 26.52
2014-08-27 9933 1086757 884 58537995 53.80 54.00 53.40 53.90 0.60 1.13% 53.80 20 53.90 180 26.82
2014-08-28 9933 776292 518 41481357 53.90 54.00 53.30 53.50 0.40 -0.74% 53.40 27 53.50 62 26.62
2014-08-29 9933 1207129 536 64414856 53.50 53.50 53.10 53.50 0.00 0% 53.20 18 53.50 26 26.62
2014-09-01 9933 976936 575 52800665 53.60 54.60 53.60 53.90 0.40 0.75% 53.80 14 53.90 34 26.82
2014-09-02 9933 1222517 710 65703107 54.00 54.30 53.20 53.90 0.00 0% 53.80 2 53.90 76 26.82
2014-09-03 9933 877260 585 47264757 53.90 54.00 53.50 53.80 0.10 -0.19% 53.70 17 53.80 94 26.77
2014-09-04 9933 1099741 764 58373851 53.80 53.80 52.40 52.50 1.30 -2.42% 52.50 116 52.70 2 26.12
2014-09-05 9933 1027722 741 54746454 52.90 53.60 52.60 53.50 1.00 1.9% 53.30 21 53.50 61 26.62
2014-09-09 9933 846535 533 45052344 54.00 54.00 52.80 52.90 0.60 -1.12% 52.90 7 53.00 118 26.32
2014-09-10 9933 1251389 951 64687529 52.60 52.70 51.30 51.50 1.40 -2.65% 51.40 54 51.50 66 25.62
2014-09-11 9933 1077243 872 56022985 52.10 52.40 51.60 51.80 0.30 0.58% 51.70 9 51.80 1 25.77
2014-09-12 9933 898560 603 46132013 51.80 52.00 51.00 51.00 0.80 -1.54% 51.00 153 51.10 4 25.37
2014-09-15 9933 2951379 1127 152631829 51.00 52.10 50.70 51.90 0.90 1.76% 51.80 75 51.90 32 25.82
2014-09-16 9933 455027 328 23369977 51.50 51.60 51.10 51.10 0.80 -1.54% 51.10 96 51.50 57 25.42
2014-09-17 9933 1314949 961 68460376 51.50 52.50 51.50 51.70 0.60 1.17% 51.70 25 52.00 57 25.72
2014-09-18 9933 1388084 933 70800872 51.10 52.00 50.70 51.20 0.50 -0.97% 51.20 18 51.30 48 25.47
2014-09-19 9933 1929326 1016 98577526 51.70 51.70 50.80 51.30 0.10 0.2% 51.20 32 51.30 27 25.52
2014-09-22 9933 1659840 1058 83941583 51.30 51.30 50.30 50.70 0.60 -1.17% 50.60 70 50.70 23 25.22
2014-09-23 9933 971831 680 49516729 50.70 51.20 50.70 50.90 0.20 0.39% 50.80 26 50.90 5 25.32
2014-09-24 9933 1302497 899 66561394 50.70 51.40 50.50 51.20 0.30 0.59% 51.10 22 51.20 56 25.47
2014-09-25 9933 1762655 1042 88881812 51.00 51.10 50.10 50.10 1.10 -2.15% 50.10 108 50.20 13 24.93
2014-09-26 9933 1148050 723 57841514 50.00 50.70 49.90 50.40 0.30 0.6% 50.30 13 50.40 51 25.07
2014-09-29 9933 1385676 862 69613901 50.40 50.80 50.00 50.00 0.40 -0.79% 50.00 130 50.10 14 24.88
2014-09-30 9933 2421558 1406 123504136 50.10 52.00 50.00 51.80 1.80 3.6% 51.70 93 51.80 16 25.77
2014-10-01 9933 1648032 1114 84152930 51.30 51.50 50.50 51.10 0.70 -1.35% 50.90 1 51.10 68 25.42
2014-10-02 9933 2303771 1668 116191391 50.60 51.40 49.65 50.90 0.20 -0.39% 50.90 15 51.00 7 25.32
2014-10-03 9933 397774 334 20201617 50.90 51.10 50.50 50.70 0.20 -0.39% 50.70 15 50.80 60 25.22
2014-10-06 9933 728138 456 36978723 50.70 51.30 50.20 51.00 0.30 0.59% 51.00 61 51.10 1 25.37
2014-10-07 9933 1054971 727 52939883 50.50 50.50 49.90 50.40 0.60 -1.18% 50.20 1 50.40 18 25.07
2014-10-08 9933 765586 581 38690275 50.00 50.80 50.00 50.20 0.20 -0.4% 50.20 251 50.40 7 24.98
2014-10-09 9933 486890 355 24596343 50.20 50.70 50.20 50.70 0.50 1% 50.60 18 50.70 23 25.22
2014-10-13 9933 978967 744 48528499 50.00 50.50 48.80 48.90 1.80 -3.55% 48.90 12 49.00 1 24.33
2014-10-14 9933 652212 441 32485605 48.90 50.70 48.90 50.40 1.50 3.07% 50.30 17 50.40 37 25.07
2014-10-15 9933 1094587 769 54088126 49.20 49.75 49.05 49.05 1.35 -2.68% 49.05 18 49.10 1 24.40
2014-10-16 9933 966650 709 47287878 48.90 49.30 48.60 48.95 0.10 -0.2% 48.95 123 49.00 1 24.35
2014-10-17 9933 1874862 1008 88298350 49.00 49.20 45.70 45.70 3.25 -6.64% 45.70 5 46.55 39 22.74
2014-10-20 9933 815252 563 39472753 46.50 48.85 46.50 48.85 3.15 6.89% 48.85 118 0.00 0 24.30
2014-10-21 9933 841786 675 40531469 48.05 48.75 47.65 48.30 0.55 -1.13% 48.30 5 48.40 1 24.03
2014-10-22 9933 933250 765 45471925 48.30 49.35 48.05 48.50 0.20 0.41% 48.50 22 48.55 1 24.13
2014-10-23 9933 1540465 1166 74689987 48.50 48.95 48.10 48.70 0.20 0.41% 48.50 1 48.70 16 24.23
2014-10-24 9933 1358135 863 66493440 49.60 49.60 48.60 49.15 0.45 0.92% 48.95 16 49.15 8 24.45
2014-10-27 9933 864402 599 41908783 48.85 49.45 47.70 48.10 1.05 -2.14% 48.10 19 48.15 1 23.93
2014-10-28 9933 1160150 949 57332660 48.60 49.80 48.60 49.00 0.90 1.87% 49.00 192 49.20 2 24.38
2014-10-29 9933 1012197 801 49883340 49.50 49.55 48.80 49.20 0.20 0.41% 49.05 10 49.25 1 24.48
2014-10-30 9933 941628 547 46621197 49.20 49.75 49.20 49.40 0.20 0.41% 49.35 3 49.40 30 24.58
2014-10-31 9933 1437800 885 71206470 49.45 49.75 49.30 49.70 0.30 0.61% 49.60 6 49.70 23 24.73
2014-11-03 9933 864801 518 42792307 49.90 50.00 49.20 49.70 0.00 0% 49.50 2 49.70 56 24.73
2014-11-04 9933 1172354 876 58813430 50.00 50.50 49.50 50.20 0.50 1.01% 50.10 41 50.20 8 24.98
2014-11-05 9933 1062792 792 53171289 50.20 50.50 49.85 50.00 0.20 -0.4% 49.95 93 50.00 263 24.88
2014-11-06 9933 838899 699 42106827 49.85 50.50 49.85 50.50 0.50 1% 50.10 5 50.50 80 25.12
2014-11-07 9933 251605 196 12638366 50.40 50.40 50.00 50.20 0.30 -0.59% 50.10 4 50.20 76 24.98
2014-11-10 9933 754005 590 38364149 50.60 51.00 50.60 50.90 0.70 1.39% 50.80 54 50.90 103 25.32
2014-11-11 9933 532189 423 27055963 50.90 51.50 50.50 50.90 0.00 0% 50.80 28 50.90 7 25.32
2014-11-12 9933 930783 752 46622639 50.60 50.80 49.60 50.10 0.80 -1.57% 50.00 1 50.10 137 24.93
2014-11-13 9933 528677 428 26459437 50.30 50.50 49.40 50.50 0.40 0.8% 50.10 5 50.50 63 25.12
2014-11-14 9933 1077003 872 53223898 50.10 50.10 49.10 49.55 0.95 -1.88% 49.55 1 49.65 11 24.65
2014-11-17 9933 890824 675 44346650 49.65 50.40 49.05 50.40 0.85 1.72% 50.10 17 50.40 13 24.00
2014-11-18 9933 959852 536 48422581 50.40 50.70 50.40 50.40 0.00 0% 50.40 20 50.50 57 24.00
2014-11-19 9933 1243391 612 62882987 50.40 51.00 50.40 50.40 0.00 0% 50.40 163 50.50 50 24.00
2014-11-20 9933 565398 294 28516178 50.40 50.60 50.10 50.40 0.00 0% 50.40 24 50.50 112 24.00
2014-11-21 9933 731652 549 36341736 50.00 50.10 49.50 49.65 0.75 -1.49% 49.60 3 49.70 1 23.64
2014-11-24 9933 283472 206 14124908 49.65 50.00 49.65 50.00 0.35 0.7% 49.75 5 50.00 67 23.81
2014-11-25 9933 1669175 501 83777212 50.00 50.40 49.70 50.40 0.40 0.8% 50.20 2 50.40 180 24.00
2014-11-26 9933 636707 423 31823594 50.30 50.30 49.70 49.70 0.70 -1.39% 49.70 1 49.90 1 23.67
2014-11-27 9933 601122 503 30002506 49.70 50.20 49.70 49.70 0.00 0% 49.70 4 49.95 33 23.67
2014-11-28 9933 678491 476 33928021 50.00 50.30 49.75 50.30 0.60 1.21% 50.20 50 50.30 10 23.95
2014-12-01 9933 681231 470 33699186 49.80 49.80 48.85 49.35 0.95 -1.89% 49.35 4 49.50 27 23.50
2014-12-02 9933 808788 582 39753158 49.35 49.55 48.80 49.50 0.15 0.3% 49.35 2 49.50 16 23.57
2014-12-03 9933 800240 637 39846239 49.60 50.00 49.60 50.00 0.50 1.01% 49.95 17 50.00 112 23.81
2014-12-04 9933 1095742 796 54899887 49.60 50.50 49.60 50.10 0.10 0.2% 50.00 17 50.10 19 23.86
2014-12-05 9933 368068 298 18377404 49.90 50.20 49.65 50.20 0.10 0.2% 49.85 1 50.20 133 23.90
2014-12-08 9933 355939 246 17689773 50.20 50.30 49.10 49.85 0.35 -0.7% 49.70 10 49.85 1 23.74
2014-12-09 9933 565177 406 28257611 49.85 50.20 49.35 50.10 0.25 0.5% 50.00 1 50.10 30 23.86
2014-12-10 9933 637472 547 31661729 49.65 50.00 49.05 50.00 0.10 -0.2% 49.70 1 50.00 14 23.81
2014-12-11 9933 363641 286 18005203 50.00 50.00 49.30 49.30 0.70 -1.4% 49.30 21 49.55 1 23.48
2014-12-12 9933 1149115 760 51226625 44.80 44.80 44.30 49.80 0.60 1.01% 44.35 28 44.55 7 12.71
2014-12-15 9933 708368 467 34816716 49.10 49.45 48.85 49.40 0.40 -0.8% 49.35 1 49.40 46 23.52
2014-12-16 9933 1108931 699 54922652 49.40 49.80 49.40 49.50 0.10 0.2% 49.50 145 49.55 9 23.57
2014-12-17 9933 1541868 923 76148982 49.50 49.55 49.00 49.00 0.50 -1.01% 49.00 43 49.40 16 23.33
2014-12-18 9933 803396 496 39388354 49.10 49.30 48.85 48.95 0.05 -0.1% 48.95 13 49.00 2 23.31
2014-12-19 9933 756780 499 37537651 49.00 49.75 49.00 49.55 0.60 1.23% 49.50 83 49.55 20 23.60
2014-12-22 9933 721229 423 36017500 49.50 50.10 49.35 50.00 0.45 0.91% 50.00 6 50.10 59 23.81
2014-12-23 9933 469039 268 23471041 50.10 50.20 49.95 49.95 0.05 -0.1% 49.95 5 50.00 23 23.79
2014-12-24 9933 539265 436 26940572 49.70 50.10 49.70 50.10 0.15 0.3% 49.80 7 50.10 27 23.86
2014-12-25 9933 251576 210 12617820 49.90 50.30 49.90 50.20 0.10 0.2% 50.10 4 50.20 35 23.90
2014-12-26 9933 306153 264 15356239 50.10 50.40 49.95 50.20 0.00 0% 50.10 25 50.30 51 23.90
2014-12-27 9933 50187 29 2510229 50.20 50.20 49.90 50.00 0.20 -0.4% 49.95 5 50.00 6 23.81
2014-12-29 9933 681991 608 34452843 49.80 50.80 49.80 50.70 0.70 1.4% 50.60 1 50.70 44 24.14
2014-12-30 9933 670722 526 34222272 50.80 51.20 50.70 51.20 0.50 0.99% 51.10 2 51.20 54 24.38
2014-12-31 9933 308575 197 15647050 51.20 51.40 50.40 50.40 0.80 -1.56% 50.30 23 50.40 4 24.00