世紀鋼(9958)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　14.75
0
0%		14.65
-0.1
-0.68%		 　14.50
-0.15
-1.02%		14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.10
-0.4
-2.76%		 　14.10
0
0%		14.25
0.15
1.06%		14.15
-0.1
-0.7%		13.95
-0.2
-1.41%		14.20
0.25
1.79%		 　13.95
-0.25
-1.76%		13.80
-0.15
-1.08%		13.80
0
0%		13.70
-0.1
-0.72%		13.70
0
0%		 　13.65
-0.05
-0.36%		 14.05
2 月　　　　13.65
0
0%		13.80
0.15
1.1%		13.80
0
0%		 　14.10
0.3
2.17%		13.90
-0.2
-1.42%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		13.60
-0.15
-1.09%		 　13.70
0.1
0.74%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.70
0
0%		13.70
0
0%		 　13.90
0.2
1.46%		14.10
0.2
1.44%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		 13.8
3 月　　13.70
-0.2
-1.44%		13.80
0.1
0.73%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.50
-0.15
-1.1%		 　13.95
0.45
3.33%		13.90
-0.05
-0.36%		14.10
0.2
1.44%		13.85
-0.25
-1.77%		13.90
0.05
0.36%		 　13.80
-0.1
-0.72%		13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		 　13.45
-0.15
-1.1%		13.60
0.15
1.12%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		13.60
0
0%		 13.65
0.05
0.37%		13.72
4 月13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		13.55
0.1
0.74%		 　　13.70
0.15
1.11%		13.65
-0.05
-0.36%		13.80
0.15
1.1%		13.65
-0.15
-1.09%		13.40
-0.25
-1.83%		 　13.20
-0.2
-1.49%		13.30
0.1
0.76%		13.50
0.2
1.5%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		 　13.65
0.15
1.11%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.90
0.25
1.83%		13.80
-0.1
-0.72%		 　13.40
-0.4
-2.9%		13.40
0
0%		13.60
0.2
1.49%		 13.55
5 月　13.60
0
0%		 　13.50
-0.1
-0.74%		13.65
0.15
1.11%		13.70
0.05
0.37%		14.25
0.55
4.01%		14.10
-0.15
-1.05%		 　13.80
-0.3
-2.13%		13.65
-0.15
-1.09%		13.65
0
0%		13.65
0
0%		13.55
-0.1
-0.73%		 　13.70
0.15
1.11%		13.55
-0.15
-1.09%		13.45
-0.1
-0.74%		13.45
0
0%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		13.45
0
0%		13.40
-0.05
-0.37%		13.50
0.1
0.75%		13.50
0
0%		 13.61
6 月　　13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.40
0
0%		 　13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		13.35
0
0%		 　13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.25
-0.1
-0.75%		 　13.20
-0.05
-0.38%		13.25
0.05
0.38%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.20
0
0%		 　13.25
0.05
0.38%		 13.32
7 月13.30
0.05
0.38%		13.30
0
0%		13.40
0.1
0.75%		13.40
0
0%		 　13.20
-0.2
-1.49%		13.20
0
0%		13.30
0.1
0.76%		13.35
0.05
0.38%		13.20
-0.15
-1.12%		 　13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.15
0
0%		 　13.25
0.1
0.76%		13.35
0.1
0.75%		 13.40
0.05
0.37%		13.30
-0.1
-0.75%		 　13.50
0.2
1.5%		13.50
0
0%		13.50
0
0%		13.50
0
0%		13.31
8 月13.55
0.05
0.37%		 　13.75
0.2
1.48%		13.55
-0.2
-1.45%		13.55
0
0%		13.40
-0.15
-1.11%		12.15
-1.25
-9.33%		 　11.85
-0.3
-2.47%		11.75
-0.1
-0.84%		11.75
0
0%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		 　11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		11.55
0
0%		11.55
0
0%		11.75
0.2
1.73%		 　11.85
0.1
0.85%		12.20
0.35
2.95%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 12.24
9 月12.10
0
0%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		11.95
0.05
0.42%		 　　12.00
0.05
0.42%		11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.70
0.1
0.86%		11.75
0.05
0.43%		11.65
-0.1
-0.85%		 　11.65
0
0%		11.60
-0.05
-0.43%		11.60
0
0%		11.35
-0.25
-2.16%		11.05
-0.3
-2.64%		 　11.05
0
0%		11.00
-0.05
-0.45%		 11.62
10 月10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		 　11.00
0.1
0.92%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		 　　10.15
-0.55
-5.14%		10.05
-0.1
-0.99%		10.05
0
0%		9.96
-0.09
-0.9%		10.10
0.14
1.41%		 　10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.15
0
0%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　10.00
-0.05
-0.5%		10.15
0.15
1.5%		10.10
-0.05
-0.49%		10.10
0
0%		10.15
0.05
0.5%		10.34
11 月 　10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		9.99
-0.01
-0.1%		9.87
-0.12
-1.2%		 　9.86
-0.01
-0.1%		9.80
-0.06
-0.61%		9.80
0
0%		9.81
0.01
0.1%		9.85
0.04
0.41%		 　9.99
0.14
1.42%		9.95
-0.04
-0.4%		9.92
-0.03
-0.3%		9.88
-0.04
-0.4%		9.84
-0.04
-0.4%		 9.96
12 月9.87
0.03
0.3%		9.77
-0.1
-1.01%		9.88
0.11
1.13%		9.88
0
0%		9.92
0.04
0.4%		 　9.95
0.03
0.3%		9.95
0
0%		9.81
-0.14
-1.41%		9.94
0.13
1.33%		9.96
0.02
0.2%		 　9.86
-0.1
-1%		9.97
0.11
1.12%		9.93
-0.04
-0.4%		9.95
0.02
0.2%		9.92
-0.03
-0.3%		 　9.95
0.03
0.3%		9.96
0.01
0.1%		10.10
0.14
1.41%		10.15
0.05
0.5%		10.85
0.7
6.9%		10.80
-0.05
-0.46%		 10.70
-0.1
-0.93%		10.75
0.05
0.47%		10.95
0.2
1.86%		10.12

說明:最高漲幅:6.9%最低跌幅:-9.33% 最高價:14.75最低價:9.77平均價:12.44,灰色底表示週末,漲116天(13.29)元,跌140天(-18.26)元,平盤58天
7%=1,4%=1,3%=3,2%=10,1%=49,0%=110,-0%=1,-1%=2,-2%=4,-3%=9,-4%=44,-5%=80,

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 9958 2808049 770 41185404 14.65 14.75 14.55 14.75 0.10 0% 14.70 86 14.75 172 8.68
2014-01-03 9958 7874836 2006 115639328 14.75 14.90 14.45 14.65 0.10 -0.68% 14.60 265 14.65 21 8.62
2014-01-06 9958 2381079 712 34599372 14.65 14.70 14.40 14.50 0.15 -1.02% 14.45 67 14.50 3 8.53
2014-01-07 9958 2336353 654 33903421 14.50 14.60 14.40 14.45 0.05 -0.34% 14.45 12 14.50 106 8.50
2014-01-08 9958 1941081 536 28129507 14.50 14.55 14.40 14.40 0.05 -0.35% 14.40 319 14.45 5 8.47
2014-01-09 9958 2219628 651 32286365 14.45 14.70 14.40 14.50 0.10 0.69% 14.50 69 14.55 70 8.53
2014-01-10 9958 4093767 1062 58250717 14.55 14.55 14.00 14.10 0.40 -2.76% 14.05 44 14.10 16 8.29
2014-01-13 9958 1646782 532 23025619 14.10 14.20 13.85 14.10 0.00 0% 14.05 1 14.10 40 8.29
2014-01-14 9958 3027958 1031 43648092 14.10 14.65 14.10 14.25 0.15 1.06% 14.25 121 14.30 28 8.38
2014-01-15 9958 1930548 460 27502223 14.40 14.45 14.15 14.15 0.10 -0.7% 14.15 49 14.20 130 8.32
2014-01-16 9958 1611044 546 22605816 14.25 14.30 13.90 13.95 0.20 -1.41% 13.95 48 14.00 30 8.21
2014-01-17 9958 2337801 692 33118219 13.95 14.30 13.95 14.20 0.25 1.79% 14.15 52 14.20 19 8.35
2014-01-20 9958 1352318 418 18970681 14.15 14.20 13.95 13.95 0.25 -1.76% 13.95 143 14.00 1 8.21
2014-01-21 9958 2057770 690 28442799 13.95 14.00 13.70 13.80 0.15 -1.08% 13.80 17 13.85 18 8.12
2014-01-22 9958 557508 188 7724306 13.80 13.90 13.80 13.80 0.00 0% 13.80 65 13.90 33 8.12
2014-01-23 9958 879063 302 12099158 13.85 13.95 13.70 13.70 0.10 -0.72% 13.70 46 13.75 2 8.06
2014-01-24 9958 878765 271 12039785 13.80 13.80 13.65 13.70 0.00 0% 13.70 37 13.75 6 8.06
2014-01-27 9958 1525578 367 20691037 13.60 13.70 13.45 13.65 0.05 -0.36% 13.60 7 13.65 56 8.03
2014-02-05 9958 901700 272 12245050 13.60 13.65 13.50 13.65 0.00 0% 13.65 22 13.70 82 8.03
2014-02-06 9958 715976 215 9829864 13.65 13.85 13.65 13.80 0.15 1.1% 13.75 30 13.80 20 8.12
2014-02-07 9958 829096 270 11436517 13.80 13.90 13.75 13.80 0.00 0% 13.80 149 13.85 2 8.12
2014-02-10 9958 2150986 635 30126554 13.80 14.15 13.80 14.10 0.30 2.17% 14.10 22 14.15 100 8.29
2014-02-11 9958 1254525 429 17389491 13.90 13.90 13.80 13.90 0.20 -1.42% 13.85 7 13.90 48 8.18
2014-02-12 9958 1211485 339 16745187 13.90 13.95 13.70 13.70 0.20 -1.44% 13.70 87 13.85 26 8.06
2014-02-13 9958 801950 211 11033259 13.70 13.85 13.65 13.75 0.05 0.36% 13.70 11 13.75 27 8.09
2014-02-14 9958 1113219 323 15272424 13.75 13.85 13.55 13.60 0.15 -1.09% 13.60 37 13.70 6 8.00
2014-02-17 9958 861471 216 11756305 13.65 13.75 13.55 13.70 0.10 0.74% 13.70 31 13.75 100 8.06
2014-02-18 9958 611889 203 8370686 13.60 13.75 13.60 13.65 0.05 -0.36% 13.65 30 13.70 23 8.03
2014-02-19 9958 934000 259 12841142 13.65 13.85 13.65 13.70 0.05 0.37% 13.65 145 13.70 7 8.06
2014-02-20 9958 754791 231 10374835 13.75 13.85 13.65 13.70 0.00 0% 13.70 45 13.75 1 8.06
2014-02-21 9958 920926 249 12709139 13.85 13.90 13.70 13.70 0.00 0% 13.70 243 13.75 10 8.06
2014-02-24 9958 1958235 521 27310345 13.70 14.05 13.70 13.90 0.20 1.46% 13.90 67 13.95 23 8.18
2014-02-25 9958 2874764 813 40342766 13.90 14.20 13.80 14.10 0.20 1.44% 14.05 78 14.10 29 8.29
2014-02-26 9958 1303270 358 18324300 14.10 14.20 13.95 13.95 0.15 -1.06% 13.95 63 14.00 7 8.21
2014-02-27 9958 963798 255 13443298 13.95 14.05 13.90 13.90 0.05 -0.36% 13.90 12 13.95 47 8.18
2014-03-03 9958 1093217 261 15059018 13.80 13.90 13.70 13.70 0.20 -1.44% 13.70 183 13.80 51 8.06
2014-03-04 9958 1353130 332 18581722 13.70 13.85 13.60 13.80 0.10 0.73% 13.75 37 13.80 38 8.12
2014-03-05 9958 896359 214 12359384 13.95 13.95 13.70 13.75 0.05 -0.36% 13.75 25 13.80 57 8.09
2014-03-06 9958 1182200 319 16214174 13.85 13.85 13.65 13.65 0.10 -0.73% 13.65 94 13.70 28 8.03
2014-03-07 9958 1341758 359 18282730 13.75 13.85 13.50 13.50 0.15 -1.1% 13.50 274 13.55 8 7.94
2014-03-10 9958 2008481 560 27783306 13.55 13.95 13.55 13.95 0.45 3.33% 13.85 8 13.95 156 8.21
2014-03-11 9958 9347430 2316 132364571 14.05 14.35 13.90 13.90 0.05 -0.36% 13.90 93 13.95 44 8.18
2014-03-12 9958 2904679 918 40410319 13.85 14.15 13.75 14.10 0.20 1.44% 14.05 45 14.10 14 8.29
2014-03-13 9958 1545949 453 21627588 14.15 14.15 13.85 13.85 0.25 -1.77% 13.85 73 13.90 2 8.15
2014-03-14 9958 831370 234 11537437 13.80 13.95 13.80 13.90 0.05 0.36% 13.90 8 13.95 77 8.18
2014-03-17 9958 872243 254 12052139 13.90 13.90 13.80 13.80 0.10 -0.72% 13.75 78 13.80 3 8.12
2014-03-18 9958 869372 247 12001112 13.90 13.90 13.75 13.75 0.05 -0.36% 13.75 31 13.85 30 8.09
2014-03-19 9958 604619 194 8319678 13.80 13.90 13.70 13.70 0.05 -0.36% 13.70 52 13.75 2 8.06
2014-03-20 9958 750197 228 10241896 13.70 13.75 13.60 13.65 0.05 -0.36% 13.65 43 13.70 17 8.03
2014-03-21 9958 617458 195 8420526 13.70 13.70 13.60 13.60 0.05 -0.37% 13.60 7 13.65 9 8.00
2014-03-24 9958 838085 204 11272505 13.50 13.55 13.35 13.45 0.15 -1.1% 13.45 143 13.50 35 7.91
2014-03-25 9958 632751 153 8629212 13.45 13.75 13.45 13.60 0.15 1.12% 13.60 34 13.65 15 8.00
2014-03-26 9958 347071 137 4741294 13.70 13.75 13.60 13.65 0.05 0.37% 13.60 132 13.65 14 8.03
2014-03-27 9958 555378 183 7577489 13.60 13.80 13.60 13.60 0.05 -0.37% 13.60 48 13.65 55 12.95
2014-03-28 9958 431553 140 5867218 13.65 13.70 13.50 13.60 0.00 0% 13.55 1 13.60 15 12.95
2014-03-31 9958 683722 188 9252830 13.50 13.65 13.50 13.65 0.05 0.37% 13.60 21 13.65 87 13.00
2014-04-01 9958 349248 146 4741591 13.70 13.70 13.55 13.55 0.10 -0.73% 13.55 85 13.60 30 12.90
2014-04-02 9958 742811 236 10043514 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 141 13.55 12 12.81
2014-04-03 9958 422618 151 5712320 13.45 13.60 13.45 13.55 0.10 0.74% 13.50 32 13.55 55 12.90
2014-04-07 9958 589940 164 8038431 13.45 13.70 13.45 13.70 0.15 1.11% 13.65 27 13.70 17 13.05
2014-04-08 9958 443740 134 6042124 13.70 13.70 13.55 13.65 0.05 -0.36% 13.60 1 13.65 85 13.00
2014-04-09 9958 665917 211 9098405 13.65 13.80 13.55 13.80 0.15 1.1% 13.70 5 13.80 17 13.14
2014-04-10 9958 513194 159 7002135 13.80 13.80 13.55 13.65 0.15 -1.09% 13.60 10 13.65 23 13.00
2014-04-11 9958 914541 236 12326898 13.50 13.60 13.35 13.40 0.25 -1.83% 13.35 122 13.40 17 12.76
2014-04-14 9958 1064917 260 14042661 13.35 13.40 13.05 13.20 0.20 -1.49% 13.20 4 13.25 34 12.57
2014-04-15 9958 493701 170 6587091 13.25 13.40 13.25 13.30 0.10 0.76% 13.30 42 13.35 12 12.67
2014-04-16 9958 877147 314 11823217 13.40 13.60 13.30 13.50 0.20 1.5% 13.50 19 13.55 18 12.86
2014-04-17 9958 486205 137 6588104 13.60 13.65 13.45 13.45 0.05 -0.37% 13.45 79 13.55 1 12.81
2014-04-18 9958 476944 117 6427548 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 29 13.50 6 12.86
2014-04-21 9958 981183 287 13408195 13.55 13.80 13.50 13.65 0.15 1.11% 13.65 61 13.70 23 13.00
2014-04-22 9958 431036 156 5888337 13.70 13.75 13.60 13.70 0.05 0.37% 13.65 36 13.70 61 13.05
2014-04-23 9958 1004153 301 13806315 13.80 13.85 13.65 13.65 0.05 -0.36% 13.60 56 13.65 10 13.00
2014-04-24 9958 2317997 715 32111248 13.65 13.95 13.60 13.90 0.25 1.83% 13.85 41 13.90 126 13.24
2014-04-25 9958 1884010 551 25842285 14.00 14.00 13.40 13.80 0.10 -0.72% 13.70 13 13.80 30 13.14
2014-04-28 9958 1414745 422 19019481 13.50 13.60 13.35 13.40 0.40 -2.9% 13.40 62 13.50 40 12.76
2014-04-29 9958 879176 253 11802254 13.40 13.55 13.35 13.40 0.00 0% 13.40 12 13.50 54 12.76
2014-04-30 9958 1374478 433 18582603 13.40 13.65 13.35 13.60 0.20 1.49% 13.55 42 13.60 115 12.95
2014-05-02 9958 848646 246 11572402 13.60 13.75 13.55 13.60 0.00 0% 13.55 75 13.60 31 12.95
2014-05-05 9958 384223 134 5210218 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 11 13.60 50 12.86
2014-05-06 9958 989886 275 13539340 13.50 13.90 13.45 13.65 0.15 1.11% 13.65 13 13.70 8 13.00
2014-05-07 9958 784829 169 10749754 13.85 13.85 13.65 13.70 0.05 0.37% 13.65 87 13.70 40 13.05
2014-05-08 9958 8556758 2077 123109503 14.10 14.65 13.90 14.25 0.55 4.01% 14.25 64 14.30 11 13.57
2014-05-09 9958 3787447 1003 53320658 14.40 14.45 13.85 14.10 0.15 -1.05% 14.10 26 14.15 41 13.43
2014-05-12 9958 2210755 608 30933915 14.00 14.30 13.75 13.80 0.30 -2.13% 13.80 48 13.85 8 13.14
2014-05-13 9958 1287931 305 17807554 14.00 14.00 13.60 13.65 0.15 -1.09% 13.65 59 13.70 20 13.00
2014-05-14 9958 624151 183 8522007 13.65 13.80 13.60 13.65 0.00 0% 13.65 36 13.70 20 15.87
2014-05-15 9958 592117 147 8059284 13.65 13.75 13.55 13.65 0.00 0% 13.60 51 13.65 34 15.87
2014-05-16 9958 430579 156 5860643 13.80 13.80 13.55 13.55 0.10 -0.73% 13.55 78 13.60 118 15.76
2014-05-19 9958 452792 113 6173719 13.55 13.75 13.55 13.70 0.15 1.11% 13.65 16 13.70 36 15.93
2014-05-20 9958 474958 130 6470889 13.65 13.75 13.55 13.55 0.15 -1.09% 13.55 43 13.60 6 15.76
2014-05-21 9958 483455 149 6526314 13.55 13.60 13.45 13.45 0.10 -0.74% 13.40 95 13.45 1 15.64
2014-05-22 9958 614985 187 8287696 13.50 13.55 13.40 13.45 0.00 0% 13.45 34 13.50 5 15.64
2014-05-23 9958 689608 196 9332176 13.50 13.65 13.45 13.50 0.05 0.37% 13.50 8 13.55 4 15.70
2014-05-26 9958 594141 150 8028987 13.50 13.60 13.45 13.45 0.05 -0.37% 13.45 99 13.55 55 15.64
2014-05-27 9958 384034 129 5176304 13.45 13.55 13.45 13.45 0.00 0% 13.45 43 13.50 4 15.64
2014-05-28 9958 737778 167 9931523 13.45 13.55 13.40 13.40 0.05 -0.37% 13.40 229 13.45 2 15.58
2014-05-29 9958 144948 79 1953395 13.40 13.50 13.40 13.50 0.10 0.75% 13.45 28 13.50 44 15.70
2014-05-30 9958 375329 107 5070923 13.50 13.55 13.45 13.50 0.00 0% 13.50 14 13.55 24 15.70
2014-06-03 9958 518244 129 7008455 13.45 13.70 13.40 13.40 0.10 -0.74% 13.40 46 13.50 2 15.58
2014-06-04 9958 276089 94 3714690 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 88 13.45 48 15.64
2014-06-05 9958 329918 98 4431200 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 74 13.45 85 15.58
2014-06-06 9958 841321 161 11288399 13.45 13.55 13.35 13.40 0.00 0% 13.40 36 13.50 71 15.58
2014-06-09 9958 383292 113 5182059 13.45 13.65 13.40 13.45 0.05 0.37% 13.45 97 13.50 29 15.64
2014-06-10 9958 571914 159 7661653 13.45 13.50 13.35 13.35 0.10 -0.74% 13.35 73 13.40 5 15.52
2014-06-11 9958 410959 140 5475000 13.30 13.40 13.30 13.30 0.05 -0.37% 13.30 17 13.35 94 15.47
2014-06-12 9958 329600 129 4396929 13.35 13.40 13.30 13.35 0.05 0.38% 13.30 81 13.35 19 15.52
2014-06-13 9958 360886 101 4817476 13.30 13.45 13.30 13.35 0.00 0% 13.35 15 13.40 60 15.52
2014-06-16 9958 320249 101 4293571 13.40 13.50 13.30 13.40 0.05 0.37% 13.40 87 13.45 46 15.58
2014-06-17 9958 764020 200 10161464 13.45 13.45 13.25 13.30 0.10 -0.75% 13.30 4 13.35 2 15.47
2014-06-18 9958 829754 263 11143462 13.30 13.55 13.30 13.45 0.15 1.13% 13.40 29 13.45 14 15.64
2014-06-19 9958 431965 117 5796930 13.50 13.50 13.35 13.35 0.10 -0.74% 13.35 123 13.40 33 15.52
2014-06-20 9958 378070 108 5025123 13.35 13.40 13.25 13.25 0.10 -0.75% 13.25 263 13.30 1 15.41
2014-06-23 9958 522493 123 6919881 13.30 13.35 13.20 13.20 0.05 -0.38% 13.15 138 13.20 7 15.35
2014-06-24 9958 245718 107 3260211 13.35 13.35 13.20 13.25 0.05 0.38% 13.20 224 13.25 8 15.41
2014-06-25 9958 331278 118 4367155 13.25 13.25 13.15 13.15 0.10 -0.75% 13.15 36 13.20 8 15.29
2014-06-26 9958 345292 123 4546623 13.15 13.20 13.10 13.20 0.05 0.38% 13.20 24 13.25 51 15.35
2014-06-27 9958 210114 79 2782048 13.20 13.30 13.15 13.20 0.00 0% 13.20 62 13.25 2 15.35
2014-06-30 9958 146451 78 1942347 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 7 13.30 41 15.41
2014-07-01 9958 178179 87 2367260 13.20 13.35 13.15 13.30 0.05 0.38% 13.25 24 13.30 3 15.47
2014-07-02 9958 399148 126 5310200 13.30 13.40 13.20 13.30 0.00 0% 13.30 11 13.35 45 15.47
2014-07-03 9958 470559 158 6298660 13.35 13.45 13.30 13.40 0.10 0.75% 13.35 107 13.40 8 15.58
2014-07-04 9958 608930 190 8205464 13.55 13.55 13.40 13.40 0.00 0% 13.40 80 13.50 75 15.58
2014-07-07 9958 482729 135 6422571 13.40 13.45 13.20 13.20 0.20 -1.49% 13.20 40 13.35 38 15.35
2014-07-08 9958 219885 70 2913228 13.25 13.35 13.20 13.20 0.00 0% 13.20 185 13.25 3 15.35
2014-07-09 9958 480732 148 6421783 13.30 13.45 13.25 13.30 0.10 0.76% 13.30 74 13.35 2 15.47
2014-07-10 9958 479768 214 6433148 13.30 13.50 13.30 13.35 0.05 0.38% 13.35 135 13.40 2 15.52
2014-07-11 9958 761482 226 10099459 13.40 13.40 13.15 13.20 0.15 -1.12% 13.20 37 13.25 9 15.35
2014-07-14 9958 458580 157 6043124 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 16 13.25 53 15.41
2014-07-15 9958 222102 96 2933089 13.20 13.30 13.15 13.20 0.05 -0.38% 13.20 60 13.25 73 15.35
2014-07-16 9958 419811 157 5507323 13.10 13.20 13.10 13.10 0.10 -0.76% 13.10 105 13.15 68 15.23
2014-07-17 9958 322518 120 4239135 13.10 13.25 13.10 13.15 0.05 0.38% 13.10 133 13.15 4 15.29
2014-07-18 9958 354578 119 4643870 13.15 13.20 13.00 13.15 0.00 0% 13.15 16 13.20 55 15.29
2014-07-21 9958 396824 124 5241874 13.20 13.25 13.15 13.25 0.10 0.76% 13.20 65 13.25 51 15.41
2014-07-22 9958 282896 151 3764169 13.25 13.35 13.25 13.35 0.10 0.75% 13.30 52 13.35 28 15.52
2014-07-24 9958 334689 120 4483529 13.35 13.45 13.35 13.40 0.05 0.37% 13.35 77 13.40 35 15.58
2014-07-25 9958 154422 78 2064111 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 64 13.35 4 15.47
2014-07-28 9958 654394 251 8810027 13.30 13.55 13.30 13.50 0.20 1.5% 13.45 29 13.50 4 15.70
2014-07-29 9958 582414 219 7862597 13.55 13.55 13.45 13.50 0.00 0% 13.45 9 13.50 29 15.70
2014-07-30 9958 333753 150 4508086 13.55 13.55 13.45 13.50 0.00 0% 13.45 50 13.50 6 15.70
2014-07-31 9958 251350 112 3390100 13.50 13.55 13.45 13.50 0.00 0% 13.45 33 13.50 12 15.70
2014-08-01 9958 301510 124 4065783 13.40 13.55 13.40 13.55 0.05 0.37% 13.50 115 13.55 114 15.76
2014-08-04 9958 2107160 603 28912245 13.55 13.85 13.55 13.75 0.20 1.48% 13.70 112 13.75 122 15.99
2014-08-05 9958 910170 315 12335733 13.75 13.75 13.45 13.55 0.20 -1.45% 13.55 46 13.60 93 15.76
2014-08-06 9958 713756 303 9624379 13.55 13.55 13.40 13.55 0.00 0% 13.50 10 13.55 67 15.76
2014-08-07 9958 2083429 607 28050241 13.50 13.55 13.40 13.40 0.15 -1.11% 13.40 32 13.45 5 15.58
2014-08-08 9958 1783368 633 21676642 12.50 12.50 11.95 12.15 0.00 -9.33% 12.15 3 12.20 28 14.13
2014-08-11 9958 967184 345 11423480 12.05 12.05 11.60 11.85 0.30 -2.47% 11.85 3 11.90 24 13.78
2014-08-12 9958 413786 176 4868522 11.85 11.85 11.70 11.75 0.10 -0.84% 11.75 4 11.80 24 13.66
2014-08-13 9958 321283 134 3800500 11.75 11.95 11.75 11.75 0.00 0% 11.75 30 11.80 7 13.66
2014-08-14 9958 325385 126 3824102 11.75 11.85 11.70 11.70 0.05 -0.43% 11.70 65 11.75 57 17.46
2014-08-15 9958 145209 68 1707205 11.70 11.85 11.70 11.75 0.05 0.43% 11.70 45 11.75 27 17.54
2014-08-18 9958 300742 111 3497732 11.70 11.75 11.55 11.65 0.10 -0.85% 11.55 29 11.65 26 17.39
2014-08-19 9958 235147 88 2727474 11.65 11.70 11.50 11.55 0.10 -0.86% 11.50 119 11.60 40 17.24
2014-08-20 9958 359264 98 4138085 11.55 11.60 11.50 11.55 0.00 0% 11.55 10 11.60 55 17.24
2014-08-21 9958 169220 80 1964735 11.60 11.65 11.55 11.55 0.00 0% 11.55 70 11.60 41 17.24
2014-08-22 9958 433119 154 5056790 11.55 11.75 11.55 11.75 0.20 1.73% 11.70 27 11.75 12 17.54
2014-08-25 9958 247081 138 2922243 11.75 11.90 11.75 11.85 0.10 0.85% 11.80 7 11.85 12 17.69
2014-08-26 9958 1318163 487 16076761 11.95 12.45 11.90 12.20 0.35 2.95% 12.20 37 12.30 32 18.21
2014-08-27 9958 516743 194 6333526 12.45 12.45 12.10 12.10 0.10 -0.82% 12.10 87 12.20 31 18.06
2014-08-28 9958 130827 69 1586374 12.20 12.30 12.05 12.05 0.05 -0.41% 12.05 60 12.10 25 17.99
2014-08-29 9958 260122 126 3144464 12.10 12.20 12.00 12.10 0.05 0.41% 12.05 18 12.10 1 18.06
2014-09-01 9958 137624 60 1658738 12.15 12.15 12.00 12.10 0.00 0% 12.05 4 12.10 64 18.06
2014-09-02 9958 271583 90 3247564 12.00 12.15 11.90 11.95 0.15 -1.24% 11.95 5 12.00 36 17.84
2014-09-03 9958 138628 61 1651109 11.85 12.05 11.85 11.85 0.10 -0.84% 11.85 112 11.95 6 17.69
2014-09-04 9958 115457 47 1376137 11.85 12.00 11.85 11.90 0.05 0.42% 11.85 29 11.90 14 17.76
2014-09-05 9958 136824 63 1635954 11.90 12.05 11.90 11.95 0.05 0.42% 11.90 13 11.95 30 17.84
2014-09-09 9958 158918 63 1903807 11.85 12.15 11.85 12.00 0.05 0.42% 11.90 23 12.00 4 17.91
2014-09-10 9958 76550 28 914050 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 36 11.95 21 17.76
2014-09-11 9958 117410 57 1392306 11.90 11.95 11.80 11.85 0.05 -0.42% 11.80 177 11.85 1 17.69
2014-09-12 9958 141500 59 1662575 11.80 11.85 11.70 11.70 0.15 -1.27% 11.70 26 11.75 3 17.46
2014-09-15 9958 67635 29 790615 11.65 11.70 11.65 11.70 0.00 0% 11.70 10 11.75 8 17.46
2014-09-16 9958 106349 47 1236783 11.65 11.70 11.60 11.60 0.10 -0.85% 11.60 11 11.65 8 17.31
2014-09-17 9958 184739 123 2156595 11.70 11.75 11.55 11.70 0.10 0.86% 11.65 5 11.70 5 17.46
2014-09-18 9958 81806 41 959719 11.60 11.80 11.60 11.75 0.05 0.43% 11.75 2 11.80 21 17.54
2014-09-19 9958 134794 52 1573898 11.80 11.80 11.65 11.65 0.10 -0.85% 11.65 5 11.70 3 17.39
2014-09-22 9958 46082 22 537605 11.65 11.75 11.65 11.65 0.00 0% 11.65 16 11.70 23 17.39
2014-09-23 9958 195062 60 2261019 11.65 11.70 11.50 11.60 0.05 -0.43% 11.60 13 11.65 4 17.31
2014-09-24 9958 172000 87 1988650 11.60 11.70 11.50 11.60 0.00 0% 11.50 34 11.60 2 17.31
2014-09-25 9958 315164 114 3605510 11.60 11.65 11.25 11.35 0.25 -2.16% 11.35 10 11.45 2 16.94
2014-09-26 9958 473904 169 5242138 11.25 11.25 10.95 11.05 0.30 -2.64% 11.05 1 11.10 2 16.49
2014-09-29 9958 174071 65 1911452 11.05 11.05 10.90 11.05 0.00 0% 11.00 22 11.05 9 16.49
2014-09-30 9958 216574 125 2367234 11.00 11.10 10.80 11.00 0.05 -0.45% 11.00 41 11.05 2 16.42
2014-10-01 9958 184150 93 2013841 11.00 11.05 10.90 10.90 0.10 -0.91% 10.90 59 10.95 2 16.27
2014-10-02 9958 126026 88 1362980 10.90 10.90 10.70 10.80 0.10 -0.92% 10.80 51 10.85 2 16.12
2014-10-03 9958 164000 97 1786550 10.80 11.00 10.80 10.90 0.10 0.93% 10.85 26 10.90 1 16.27
2014-10-06 9958 108551 52 1188311 10.95 11.00 10.90 11.00 0.10 0.92% 11.00 18 11.05 15 16.42
2014-10-07 9958 110141 55 1203086 11.00 11.00 10.85 10.85 0.15 -1.36% 10.85 30 10.95 12 16.19
2014-10-08 9958 99210 47 1070816 10.80 10.90 10.70 10.75 0.10 -0.92% 10.75 18 10.80 26 16.04
2014-10-09 9958 184000 79 1983000 10.80 10.95 10.70 10.70 0.05 -0.47% 10.70 21 10.75 16 15.97
2014-10-13 9958 512675 153 5259799 10.50 10.60 10.05 10.15 0.55 -5.14% 10.15 14 10.20 5 15.15
2014-10-14 9958 280351 99 2823610 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 33 10.10 16 15.00
2014-10-15 9958 217529 79 2181115 10.05 10.10 9.99 10.05 0.00 0% 9.95 10 10.05 6 15.00
2014-10-16 9958 592011 167 5820440 9.35 10.05 9.35 9.96 0.09 -0.9% 9.95 3 9.96 3 14.87
2014-10-17 9958 538197 204 5461620 9.96 10.35 9.91 10.10 0.14 1.41% 10.05 8 10.10 7 15.07
2014-10-20 9958 142565 64 1452975 10.15 10.30 10.10 10.20 0.10 0.99% 10.15 2 10.20 10 15.22
2014-10-21 9958 220690 72 2238166 10.20 10.30 10.00 10.15 0.05 -0.49% 10.10 4 10.15 13 15.15
2014-10-22 9958 171572 82 1742705 10.25 10.25 10.05 10.15 0.00 0% 10.15 4 10.20 28 15.15
2014-10-23 9958 114215 42 1154150 10.10 10.15 10.10 10.10 0.05 -0.49% 10.05 50 10.10 3 15.07
2014-10-24 9958 247055 81 2488352 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 6 10.10 5 15.00
2014-10-27 9958 120124 55 1204880 10.05 10.15 9.97 10.00 0.05 -0.5% 9.98 2 10.00 25 14.93
2014-10-28 9958 136031 61 1373014 10.05 10.15 10.00 10.15 0.15 1.5% 10.10 1 10.15 4 15.15
2014-10-29 9958 121299 42 1226969 10.20 10.20 10.05 10.10 0.05 -0.49% 10.10 25 10.15 12 15.07
2014-10-30 9958 60082 30 606970 10.10 10.20 10.05 10.10 0.00 0% 10.10 15 10.15 41 15.07
2014-10-31 9958 205073 95 2072840 10.10 10.15 10.05 10.15 0.05 0.5% 10.15 44 10.20 23 15.15
2014-11-03 9958 170349 126 1725591 10.20 10.20 10.10 10.15 0.00 0% 10.15 8 10.20 25 15.15
2014-11-04 9958 152000 83 1539750 10.20 10.20 10.10 10.15 0.00 0% 10.10 50 10.15 67 15.15
2014-11-05 9958 142828 35 1443030 10.15 10.15 10.10 10.10 0.05 -0.49% 10.10 29 10.15 100 15.07
2014-11-06 9958 124010 62 1252600 10.05 10.25 10.05 10.05 0.05 -0.5% 10.00 153 10.05 14 15.00
2014-11-07 9958 101582 41 1022720 10.05 10.15 10.05 10.10 0.05 0.5% 10.05 13 10.10 39 15.07
2014-11-10 9958 186035 44 1878703 10.10 10.15 10.05 10.10 0.00 0% 10.10 5 10.15 62 15.07
2014-11-11 9958 103000 48 1032550 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 6 10.05 14 14.93
2014-11-12 9958 191765 69 1918710 10.00 10.05 9.95 10.00 0.00 0% 9.96 10 10.00 2 14.93
2014-11-13 9958 170496 64 1699073 10.00 10.05 9.92 9.99 0.01 -0.1% 9.93 15 9.99 25 34.45
2014-11-14 9958 285500 119 2831195 10.00 10.05 9.85 9.87 0.12 -1.2% 9.87 3 9.96 2 34.03
2014-11-17 9958 188646 73 1860989 9.82 9.93 9.80 9.86 0.01 -0.1% 9.86 2 9.87 5 34.00
2014-11-18 9958 224654 89 2215124 9.85 9.91 9.80 9.80 0.06 -0.61% 9.78 1 9.80 22 33.79
2014-11-19 9958 87300 41 856609 9.80 9.85 9.79 9.80 0.00 0% 9.79 2 9.80 24 33.79
2014-11-20 9958 171027 59 1679674 9.80 9.87 9.78 9.81 0.01 0.1% 9.80 35 9.81 15 33.83
2014-11-21 9958 99180 32 975023 9.88 9.88 9.80 9.85 0.04 0.41% 9.83 7 9.85 13 33.97
2014-11-24 9958 221781 68 2200781 9.91 10.05 9.85 9.99 0.14 1.42% 9.93 7 9.99 10 34.45
2014-11-25 9958 38247 17 381135 9.99 9.99 9.87 9.95 0.04 -0.4% 9.95 10 9.99 16 34.31
2014-11-26 9958 109708 52 1084463 9.90 9.98 9.82 9.92 0.03 -0.3% 9.86 22 9.93 1 34.21
2014-11-27 9958 67229 28 665845 9.86 9.97 9.85 9.88 0.04 -0.4% 9.86 11 9.88 9 34.07
2014-11-28 9958 281380 84 2746687 9.88 9.92 9.72 9.84 0.04 -0.4% 9.84 5 9.86 2 33.93
2014-12-01 9958 110097 54 1078767 9.60 9.87 9.52 9.87 0.03 0.3% 9.87 1 9.88 10 34.03
2014-12-02 9958 81167 46 795558 9.75 9.88 9.75 9.77 0.10 -1.01% 9.77 12 9.80 16 33.69
2014-12-03 9958 129656 47 1273658 9.80 9.89 9.79 9.88 0.11 1.13% 9.86 1 9.88 1 34.07
2014-12-04 9958 50239 32 497771 9.89 9.98 9.87 9.88 0.00 0% 9.87 11 9.90 1 34.07
2014-12-05 9958 77770 33 772280 9.98 9.98 9.90 9.92 0.04 0.4% 9.92 13 9.95 14 34.21
2014-12-08 9958 70186 30 698164 9.99 9.99 9.92 9.95 0.03 0.3% 9.92 2 9.95 10 34.31
2014-12-09 9958 85114 30 849157 9.94 10.00 9.92 9.95 0.00 0% 9.92 12 9.95 10 34.31
2014-12-10 9958 95545 45 943080 9.95 9.95 9.80 9.81 0.14 -1.41% 9.81 1 9.89 19 33.83
2014-12-11 9958 95050 49 945257 9.95 9.95 9.93 9.94 0.13 1.33% 9.93 5 9.94 21 34.28
2014-12-12 9958 3933161 1253 69509964 17.75 18.15 17.20 9.96 0.35 0.2% 17.25 10 17.30 3 53.91
2014-12-15 9958 63293 30 626188 9.82 9.97 9.82 9.86 0.10 -1% 9.86 8 9.95 5 34.00
2014-12-16 9958 139082 73 1386781 9.84 10.00 9.84 9.97 0.11 1.12% 9.91 3 9.97 1 34.38
2014-12-17 9958 898242 153 9044004 9.99 10.20 9.90 9.93 0.04 -0.4% 9.93 4 10.05 13 34.24
2014-12-18 9958 93900 38 935579 9.95 9.99 9.94 9.95 0.02 0.2% 9.94 25 9.95 8 34.31
2014-12-19 9958 156498 56 1554787 9.96 9.98 9.90 9.92 0.03 -0.3% 9.92 9 9.95 5 34.21
2014-12-22 9958 140000 33 1390060 9.92 9.98 9.92 9.95 0.03 0.3% 9.93 5 9.95 14 34.31
2014-12-23 9958 111000 37 1105830 9.98 9.98 9.92 9.96 0.01 0.1% 9.95 7 9.96 3 34.34
2014-12-24 9958 237244 100 2383279 9.99 10.10 9.95 10.10 0.14 1.41% 10.05 12 10.10 28 34.83
2014-12-25 9958 143172 61 1445286 10.15 10.15 10.00 10.15 0.05 0.5% 10.05 48 10.15 12 35.00
2014-12-26 9958 2722197 835 29252774 10.15 10.85 10.15 10.85 0.70 6.9% 10.85 23 0.00 0 37.41
2014-12-27 9958 666177 258 7132492 10.85 10.85 10.60 10.80 0.05 -0.46% 10.75 76 10.80 29 37.24
2014-12-29 9958 315550 131 3386910 10.80 10.85 10.60 10.70 0.10 -0.93% 10.70 2 10.75 11 36.90
2014-12-30 9958 274000 91 2939350 10.65 10.80 10.65 10.75 0.05 0.47% 10.70 15 10.75 13 37.07
2014-12-31 9958 497355 165 5403416 10.80 10.95 10.70 10.95 0.20 1.86% 10.95 14 11.00 59 37.76