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　　　　50.20
0
0%		49.60
-0.6
-1.2%		49.20
-0.4
-0.81%		50.00
0.8
1.63%		50.20
0.2
0.4%		 　50.20
0
0%		50.30
0.1
0.2%		50.00
-0.3
-0.6%		50.20
0.2
0.4%		 　　50.00
-0.2
-0.4%		50.20
0.2
0.4%		50.60
0.4
0.8%		50.90
0.3
0.59%		51.30
0.4
0.79%		 　50.60
-0.7
-1.36%		50.90
0.3
0.59%		50.30
-0.6
-1.18%		 50.00
-0.3
-0.6%		 50.24
2 月　50.00
0
0%		50.00
0
0%		50.40
0.4
0.8%		50.50
0.1
0.2%		50.40
-0.1
-0.2%		 　50.20
-0.2
-0.4%		50.00
-0.2
-0.4%		50.10
0.1
0.2%		51.40
1.3
2.59%		51.10
-0.3
-0.58%		 　　　　　　　　　51.40
0.3
0.59%		51.70
0.3
0.58%		51.80
0.1
0.19%		 50.93
3 月　51.60
-0.2
-0.39%		51.90
0.3
0.58%		51.60
-0.3
-0.58%		50.20
-1.4
-2.71%		50.50
0.3
0.6%		 　50.00
-0.5
-0.99%		51.20
1.2
2.4%		50.30
-0.9
-1.76%		51.40
1.1
2.19%		50.50
-0.9
-1.75%		 　50.80
0.3
0.59%		50.60
-0.2
-0.39%		50.30
-0.3
-0.59%		50.30
0
0%		50.60
0.3
0.6%		 　51.10
0.5
0.99%		52.40
1.3
2.54%		52.30
-0.1
-0.19%		52.00
-0.3
-0.57%		52.30
0.3
0.58%		 　53.10
0.8
1.53%		51.60
-1.5
-2.82%		51.22
4 月51.60
0
0%		52.10
0.5
0.97%		 　　　53.70
1.6
3.07%		53.60
-0.1
-0.19%		52.10
-1.5
-2.8%		54.00
1.9
3.65%		 　54.00
0
0%		54.00
0
0%		53.40
-0.6
-1.11%		54.50
1.1
2.06%		54.30
-0.2
-0.37%		 　55.00
0.7
1.29%		54.80
-0.2
-0.36%		54.60
-0.2
-0.36%		54.50
-0.1
-0.18%		53.50
-1
-1.83%		 　52.90
-0.6
-1.12%		52.70
-0.2
-0.38%		53.60
0.9
1.71%		53.90
0.3
0.56%		 53.66
5 月　　　53.10
-0.8
-1.48%		53.70
0.6
1.13%		54.20
0.5
0.93%		52.70
-1.5
-2.77%		52.30
-0.4
-0.76%		 　52.60
0.3
0.57%		52.30
-0.3
-0.57%		52.10
-0.2
-0.38%		52.90
0.8
1.54%		53.40
0.5
0.95%		 　53.60
0.2
0.37%		52.30
-1.3
-2.43%		51.80
-0.5
-0.96%		51.20
-0.6
-1.16%		51.00
-0.2
-0.39%		 　51.10
0.1
0.2%		52.80
1.7
3.33%		53.10
0.3
0.57%		52.50
-0.6
-1.13%		52.90
0.4
0.76%		 52.49
6 月51.70
-1.2
-2.27%		51.80
0.1
0.19%		50.50
-1.3
-2.51%		50.40
-0.1
-0.2%		50.70
0.3
0.6%		 　51.90
1.2
2.37%		51.40
-0.5
-0.96%		52.50
1.1
2.14%		51.60
-0.9
-1.71%		51.30
-0.3
-0.58%		 　51.90
0.6
1.17%		50.70
-1.2
-2.31%		50.10
-0.6
-1.18%		49.75
-0.35
-0.7%		 　　49.55
-0.2
-0.4%		49.00
-0.55
-1.11%		49.55
0.55
1.12%		50.20
0.65
1.31%		50.20
0
0%		 　49.60
-0.6
-1.2%		49.90
0.3
0.6%		 50.66
7 月49.95
0.05
0.1%		51.40
1.45
2.9%		50.00
-1.4
-2.72%		 　49.95
-0.05
-0.1%		49.70
-0.25
-0.5%		48.45
-1.25
-2.52%		49.90
1.45
2.99%		 　　50.30
0.4
0.8%		50.30
0
0%		50.40
0.1
0.2%		51.00
0.6
1.19%		51.20
0.2
0.39%		 　50.00
-1.2
-2.34%		49.80
-0.2
-0.4%		50.40
0.6
1.2%		49.40
-1
-1.98%		50.10
0.7
1.42%		 　49.65
-0.45
-0.9%		45.75
-3.9
-7.85%		46.10
0.35
0.77%		46.60
0.5
1.08%		47.85
1.25
2.68%		49.54
8 月 　46.10
-1.75
-3.66%		47.05
0.95
2.06%		47.75
0.7
1.49%		47.10
-0.65
-1.36%		46.85
-0.25
-0.53%		 　46.50
-0.35
-0.75%		46.10
-0.4
-0.86%		46.60
0.5
1.08%		47.00
0.4
0.86%		46.50
-0.5
-1.06%		 　46.70
0.2
0.43%		46.55
-0.15
-0.32%		46.95
0.4
0.86%		46.20
-0.75
-1.6%		44.10
-2.1
-4.55%		 　39.70
-4.4
-9.98%		41.25
1.55
3.9%		42.40
1.15
2.79%		41.60
-0.8
-1.89%		43.40
1.8
4.33%		 42.00
-1.4
-3.23%		44.87
9 月42.75
0.75
1.79%		42.60
-0.15
-0.35%		42.75
0.15
0.35%		42.70
-0.05
-0.12%		 　42.85
0.15
0.35%		42.65
-0.2
-0.47%		43.45
0.8
1.88%		43.45
0
0%		42.70
-0.75
-1.73%		 　41.25
-1.45
-3.4%		40.80
-0.45
-1.09%		40.75
-0.05
-0.12%		40.80
0.05
0.12%		41.25
0.45
1.1%		 　40.65
-0.6
-1.45%		40.15
-0.5
-1.23%		40.25
0.1
0.25%		39.60
-0.65
-1.61%		39.25
-0.35
-0.88%		 　　　39.40
0.15
0.38%		 41.37
10 月40.00
0.6
1.52%		41.70
1.7
4.25%		 　42.75
1.05
2.52%		42.15
-0.6
-1.4%		42.95
0.8
1.9%		41.80
-1.15
-2.68%		 　　41.80
0
0%		42.35
0.55
1.32%		42.40
0.05
0.12%		42.15
-0.25
-0.59%		42.90
0.75
1.78%		 　43.00
0.1
0.23%		43.00
0
0%		42.90
-0.1
-0.23%		43.00
0.1
0.23%		42.50
-0.5
-1.16%		 　43.00
0.5
1.18%		42.80
-0.2
-0.47%		42.90
0.1
0.23%		42.15
-0.75
-1.75%		42.40
0.25
0.59%		 42.43
11 月　42.00
-0.4
-0.94%		42.55
0.55
1.31%		43.10
0.55
1.29%		43.10
0
0%		42.00
-1.1
-2.55%		 　41.20
-0.8
-1.9%		40.50
-0.7
-1.7%		39.70
-0.8
-1.98%		39.15
-0.55
-1.39%		37.20
-1.95
-4.98%		 　36.05
-1.15
-3.09%		35.70
-0.35
-0.97%		36.95
1.25
3.5%		36.65
-0.3
-0.81%		36.00
-0.65
-1.77%		 　36.15
0.15
0.42%		38.10
1.95
5.39%		37.60
-0.5
-1.31%		37.15
-0.45
-1.2%		37.00
-0.15
-0.4%		 　36.00
-1
-2.7%		 38.49
12 月37.55
1.55
4.31%		37.25
-0.3
-0.8%		36.60
-0.65
-1.74%		36.15
-0.45
-1.23%		 　37.20
1.05
2.9%		36.25
-0.95
-2.55%		36.20
-0.05
-0.14%		36.00
-0.2
-0.55%		35.30
-0.7
-1.94%		 　33.10
-2.2
-6.23%		34.25
1.15
3.47%		34.25
0
0%		34.50
0.25
0.73%		34.75
0.25
0.72%		 　34.40
-0.35
-1.01%		33.80
-0.6
-1.74%		33.90
0.1
0.3%		34.65
0.75
2.21%		34.55
-0.1
-0.29%		 　35.00
0.45
1.3%		34.95
-0.05
-0.14%		34.90
-0.05
-0.14%		35.85
0.95
2.72%		35.22

說明:最高漲幅:5.39%最低跌幅:-9.98% 最高價:55.00最低價:33.10平均價:46.57,灰色底表示週末,漲130天(77.5)元,跌153天(-105.3)元,平盤19天
5%=1,4%=7,3%=15,2%=19,1%=55,0%=52,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=19,-6%=25,-7%=40,-8%=60,

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
2015-01-05 9933 535261 441 26824768 50.40 50.40 49.75 50.20 0.20 0% 50.00 79 50.20 5 23.90
2015-01-06 9933 1085835 835 53839182 49.70 50.10 49.35 49.60 0.60 -1.2% 49.60 24 49.90 11 23.62
2015-01-07 9933 809270 621 39920909 49.60 49.60 49.10 49.20 0.40 -0.81% 49.15 17 49.20 33 23.43
2015-01-08 9933 718273 408 35877145 49.50 50.20 49.50 50.00 0.80 1.63% 50.00 15 50.10 20 23.81
2015-01-09 9933 586083 376 29410000 50.00 50.40 49.70 50.20 0.20 0.4% 50.20 51 50.30 45 23.90
2015-01-12 9933 504208 452 25291000 50.00 50.30 49.70 50.20 0.00 0% 50.10 1 50.20 7 23.90
2015-01-13 9933 437185 358 21967550 49.80 50.50 49.80 50.30 0.10 0.2% 50.00 3 50.30 50 23.95
2015-01-14 9933 468086 342 23401187 50.30 50.40 49.60 50.00 0.30 -0.6% 50.00 6 50.20 35 23.81
2015-01-15 9933 376703 296 18931068 50.50 50.50 49.80 50.20 0.20 0.4% 50.20 3 50.30 55 23.90
2015-01-19 9933 330433 274 16498117 50.20 50.20 49.55 50.00 0.20 -0.4% 49.90 1 50.00 45 23.81
2015-01-20 9933 556966 471 27859749 49.60 50.20 49.60 50.20 0.20 0.4% 50.10 2 50.20 14 23.90
2015-01-21 9933 469588 438 23647963 50.20 50.60 49.85 50.60 0.40 0.8% 50.20 23 50.60 6 24.10
2015-01-22 9933 589569 502 29962090 50.60 51.00 50.60 50.90 0.30 0.59% 50.70 11 50.90 6 24.24
2015-01-23 9933 952566 787 48713305 51.00 51.30 50.80 51.30 0.40 0.79% 51.00 1 51.30 20 24.43
2015-01-26 9933 483791 336 24453883 51.30 51.30 50.10 50.60 0.70 -1.36% 50.50 3 50.60 44 24.10
2015-01-27 9933 822939 401 41708597 50.80 51.10 50.20 50.90 0.30 0.59% 50.60 1 50.90 11 24.24
2015-01-28 9933 484251 402 24431299 50.80 50.80 50.10 50.30 0.60 -1.18% 50.20 13 50.30 9 23.95
2015-01-30 9933 1367648 726 68470014 50.60 50.60 49.90 50.00 0.60 -0.6% 49.95 3 50.00 451 23.81
2015-02-02 9933 606120 476 30359940 50.00 50.50 49.85 50.00 0.00 0% 49.95 16 50.20 1 23.81
2015-02-03 9933 591471 531 29593831 50.00 50.50 49.80 50.00 0.00 0% 49.90 35 50.00 52 23.81
2015-02-04 9933 1120163 666 56201792 50.00 50.50 49.85 50.40 0.40 0.8% 50.40 14 50.50 34 24.00
2015-02-05 9933 891040 479 44853807 50.40 50.60 50.00 50.50 0.10 0.2% 50.20 22 50.50 54 24.05
2015-02-06 9933 225713 180 11336769 50.50 50.50 49.90 50.40 0.10 -0.2% 50.10 17 50.40 1 24.00
2015-02-09 9933 303916 254 15222889 50.00 50.40 49.85 50.20 0.20 -0.4% 49.95 1 50.20 34 23.90
2015-02-10 9933 489665 430 24563931 50.00 50.30 49.95 50.00 0.20 -0.4% 50.00 71 50.20 2 23.81
2015-02-11 9933 439555 336 22074850 50.10 50.40 50.00 50.10 0.10 0.2% 50.00 98 50.20 2 23.86
2015-02-12 9933 752880 471 38287465 50.40 51.40 50.00 51.40 1.30 2.59% 51.30 15 51.40 130 24.48
2015-02-13 9933 565188 466 28973869 51.30 51.50 50.90 51.10 0.30 -0.58% 51.00 89 51.10 1 24.33
2015-02-24 9933 590383 480 30294633 51.20 51.40 51.10 51.40 0.30 0.59% 51.30 1 51.40 19 24.48
2015-02-25 9933 719999 512 37187945 51.50 51.90 51.50 51.70 0.30 0.58% 51.60 31 51.70 19 24.62
2015-02-26 9933 894833 513 46307797 51.60 51.90 51.40 51.80 0.10 0.19% 51.60 17 51.80 57 24.67
2015-03-02 9933 848938 667 43852523 51.60 51.90 51.30 51.60 0.20 -0.39% 51.60 4 51.70 57 24.57
2015-03-03 9933 837096 583 43244948 51.50 52.00 51.00 51.90 0.30 0.58% 51.80 45 51.90 2 24.71
2015-03-04 9933 352452 279 18156129 51.30 51.70 51.30 51.60 0.30 -0.58% 51.40 53 51.60 64 24.57
2015-03-05 9933 937571 759 47320457 51.50 51.50 50.20 50.20 1.40 -2.71% 50.20 49 50.30 4 23.90
2015-03-06 9933 709923 410 35814331 50.20 50.70 50.20 50.50 0.30 0.6% 50.40 80 50.50 46 24.05
2015-03-09 9933 688111 498 34450256 50.40 50.40 49.90 50.00 0.50 -0.99% 50.00 46 50.20 38 23.81
2015-03-10 9933 1020524 813 51955270 50.30 51.40 50.00 51.20 1.20 2.4% 51.10 4 51.20 1 24.38
2015-03-11 9933 535074 417 27005135 50.50 50.90 50.20 50.30 0.90 -1.76% 50.30 62 50.50 18 23.95
2015-03-12 9933 768231 502 39303902 50.30 51.50 50.10 51.40 1.10 2.19% 51.30 2 51.40 30 24.48
2015-03-13 9933 391901 315 19946100 51.30 51.30 50.50 50.50 0.90 -1.75% 50.50 96 50.80 68 24.05
2015-03-16 9933 382559 283 19391771 50.50 51.10 50.50 50.80 0.30 0.59% 50.80 5 50.90 3 24.19
2015-03-17 9933 392772 332 19941405 51.00 51.00 50.40 50.60 0.20 -0.39% 50.50 4 50.60 61 24.10
2015-03-18 9933 875564 699 44187865 50.40 50.90 50.20 50.30 0.30 -0.59% 50.20 66 50.30 11 23.95
2015-03-19 9933 1095110 916 55176154 50.40 50.90 50.10 50.30 0.00 0% 50.20 29 50.30 28 23.95
2015-03-20 9933 1284037 673 64671247 50.60 50.60 50.00 50.60 0.30 0.6% 50.50 48 50.60 60 24.10
2015-03-23 9933 1486177 742 75752668 50.90 51.20 50.60 51.10 0.50 0.99% 51.00 428 51.20 79 24.33
2015-03-24 9933 2192165 1627 114002692 51.40 52.40 51.30 52.40 1.30 2.54% 52.30 43 52.40 68 21.04
2015-03-25 9933 903721 663 47335200 52.40 52.60 52.10 52.30 0.10 -0.19% 52.30 30 52.40 17 21.00
2015-03-26 9933 860530 679 44606398 52.00 52.20 51.40 52.00 0.30 -0.57% 52.00 1 52.10 28 20.88
2015-03-27 9933 1012360 807 53144787 52.00 52.90 51.90 52.30 0.30 0.58% 52.10 38 52.30 12 21.00
2015-03-30 9933 914298 585 48456631 52.10 53.40 52.00 53.10 0.80 1.53% 53.00 39 53.10 1 21.33
2015-03-31 9933 1614801 1206 83817610 53.20 53.20 51.10 51.60 1.50 -2.82% 51.50 47 51.60 33 20.72
2015-04-01 9933 687603 540 35402331 51.90 51.90 50.80 51.60 0.00 0% 51.60 41 51.90 30 20.72
2015-04-02 9933 1000595 737 52231140 51.10 52.60 51.10 52.10 0.50 0.97% 52.10 105 52.40 29 20.92
2015-04-07 9933 1745751 987 93525945 52.70 54.00 52.70 53.70 1.60 3.07% 53.70 82 53.80 1 21.57
2015-04-08 9933 818641 681 43730331 54.00 54.00 53.00 53.60 0.10 -0.19% 53.30 100 53.60 20 21.53
2015-04-09 9933 1270560 898 66823654 53.00 53.60 52.00 52.10 1.50 -2.8% 52.10 11 52.30 57 20.92
2015-04-10 9933 1894682 1287 101553380 52.40 54.20 52.40 54.00 1.90 3.65% 53.90 77 54.00 3 21.69
2015-04-13 9933 873909 658 47167206 54.00 54.80 53.70 54.00 0.00 0% 53.80 69 54.00 73 21.69
2015-04-14 9933 788192 474 42557568 54.00 54.40 53.40 54.00 0.00 0% 54.00 62 54.20 63 21.69
2015-04-15 9933 1229191 929 65381157 54.00 54.00 52.30 53.40 0.60 -1.11% 53.10 66 53.40 5 21.45
2015-04-16 9933 1300394 989 70432009 53.40 54.50 53.30 54.50 1.10 2.06% 54.40 35 54.50 35 21.89
2015-04-17 9933 534021 406 28920934 54.40 54.40 53.60 54.30 0.20 -0.37% 54.20 4 54.30 8 21.81
2015-04-20 9933 875780 666 47875283 53.90 55.00 53.70 55.00 0.70 1.29% 54.90 1 55.00 304 22.09
2015-04-21 9933 872249 559 47821343 55.00 55.00 54.50 54.80 0.20 -0.36% 54.60 51 54.80 35 22.01
2015-04-22 9933 1237051 961 67628963 54.90 55.00 54.40 54.60 0.20 -0.36% 54.60 81 54.70 2 21.93
2015-04-23 9933 1395448 995 76279578 55.00 55.00 54.00 54.50 0.10 -0.18% 54.30 49 54.50 39 21.89
2015-04-24 9933 3083354 1994 165333730 54.50 55.50 51.80 53.50 1.00 -1.83% 53.40 1 53.50 21 21.49
2015-04-27 9933 1801784 1247 96237767 53.70 54.50 52.80 52.90 0.60 -1.12% 52.90 44 53.00 5 21.24
2015-04-28 9933 1459821 1190 76714400 52.90 53.40 52.20 52.70 0.20 -0.38% 52.60 3 52.70 42 21.16
2015-04-29 9933 1009686 835 53967929 52.70 53.90 52.70 53.60 0.90 1.71% 53.50 35 53.60 6 21.53
2015-04-30 9933 1087625 797 58360235 53.60 53.90 53.10 53.90 0.30 0.56% 53.80 2 53.90 10 21.65
2015-05-04 9933 448114 367 23912616 53.90 53.90 53.10 53.10 0.80 -1.48% 53.10 46 53.30 4 21.33
2015-05-05 9933 410598 289 22001010 53.10 53.80 53.00 53.70 0.60 1.13% 53.60 72 53.70 12 21.57
2015-05-06 9933 847750 574 45632248 53.70 54.20 53.20 54.20 0.50 0.93% 54.00 77 54.20 21 21.77
2015-05-07 9933 818319 621 43464108 54.20 54.20 52.60 52.70 1.50 -2.77% 52.60 54 52.70 59 21.16
2015-05-08 9933 858497 603 45267540 52.70 53.40 52.20 52.30 0.40 -0.76% 52.30 59 52.50 34 21.00
2015-05-11 9933 937048 593 49183707 52.30 53.00 52.10 52.60 0.30 0.57% 52.60 18 52.80 1 21.12
2015-05-12 9933 1077858 761 56326786 52.20 52.80 51.90 52.30 0.30 -0.57% 52.10 10 52.30 8 21.00
2015-05-13 9933 708740 596 37147501 52.30 52.90 52.10 52.10 0.20 -0.38% 52.10 35 52.30 15 20.92
2015-05-14 9933 2879108 1673 153160201 52.10 54.00 52.10 52.90 0.80 1.54% 52.90 3 53.10 2 21.24
2015-05-15 9933 1760248 887 93865665 52.90 53.70 52.50 53.40 0.50 0.95% 53.40 1 53.50 32 21.45
2015-05-18 9933 672439 397 35875797 53.70 53.70 53.00 53.60 0.20 0.37% 53.50 1 53.60 33 21.10
2015-05-19 9933 1235767 855 65088988 53.00 53.60 52.20 52.30 1.30 -2.43% 52.30 42 52.40 10 20.59
2015-05-20 9933 1008679 868 52363008 52.20 52.30 51.70 51.80 0.50 -0.96% 51.80 62 52.00 126 20.39
2015-05-21 9933 1343101 1134 67834159 51.10 51.70 48.60 51.20 0.60 -1.16% 51.10 22 51.20 61 20.16
2015-05-22 9933 728813 501 37441863 51.20 51.90 50.90 51.00 0.20 -0.39% 51.00 10 51.20 2 20.08
2015-05-25 9933 379306 289 19274141 50.90 51.10 50.30 51.10 0.10 0.2% 51.00 17 51.10 64 20.12
2015-05-26 9933 995618 491 51992645 51.40 53.00 51.30 52.80 1.70 3.33% 52.60 48 52.80 12 20.79
2015-05-27 9933 815388 484 43016144 52.60 53.10 52.10 53.10 0.30 0.57% 53.10 12 53.20 56 20.91
2015-05-28 9933 1343542 819 70635061 53.10 53.10 51.80 52.50 0.60 -1.13% 52.50 48 52.70 42 20.67
2015-05-29 9933 1330142 633 70006808 52.50 52.90 51.90 52.90 0.40 0.76% 52.50 23 52.90 21 20.83
2015-06-01 9933 655032 571 34046053 52.90 52.90 51.60 51.70 1.20 -2.27% 51.70 50 51.90 5 20.35
2015-06-02 9933 435015 376 22456672 51.50 52.20 50.80 51.80 0.10 0.19% 51.80 50 51.90 1 20.39
2015-06-03 9933 500558 444 25496745 51.60 51.90 50.40 50.50 1.30 -2.51% 50.50 50 50.60 30 19.88
2015-06-04 9933 963691 812 48338317 51.00 51.40 49.25 50.40 0.10 -0.2% 50.40 14 50.50 33 19.84
2015-06-05 9933 996120 622 50245483 50.30 50.70 50.00 50.70 0.30 0.6% 50.40 100 50.70 4 19.96
2015-06-08 9933 1032105 733 53178748 50.40 52.20 50.10 51.90 1.20 2.37% 51.90 46 52.00 4 20.43
2015-06-09 9933 488307 435 25067694 51.90 51.90 51.00 51.40 0.50 -0.96% 51.20 46 51.40 25 20.24
2015-06-10 9933 1020059 683 53308378 51.60 52.90 51.40 52.50 1.10 2.14% 52.30 46 52.50 9 20.67
2015-06-11 9933 756021 617 38983181 52.60 52.60 51.00 51.60 0.90 -1.71% 51.50 58 51.60 5 20.31
2015-06-12 9933 602641 528 30867852 51.60 51.60 51.00 51.30 0.30 -0.58% 51.20 2 51.30 9 20.20
2015-06-15 9933 562635 461 29089251 51.10 52.10 50.80 51.90 0.60 1.17% 51.90 62 52.00 14 20.43
2015-06-16 9933 591464 485 30084056 52.10 52.10 50.60 50.70 1.20 -2.31% 50.70 56 50.80 5 19.96
2015-06-17 9933 985033 838 49558963 51.20 51.20 50.00 50.10 0.60 -1.18% 50.10 13 50.20 19 19.72
2015-06-18 9933 1455474 732 72741529 50.30 50.80 49.75 49.75 0.35 -0.7% 49.75 61 49.90 4 19.59
2015-06-22 9933 1170203 747 58297166 49.80 50.10 49.55 49.55 0.20 -0.4% 49.55 112 49.75 13 19.51
2015-06-23 9933 1163538 912 57132063 49.90 49.90 48.70 49.00 0.55 -1.11% 48.90 18 49.00 81 19.29
2015-06-24 9933 925773 639 45616081 49.10 49.60 48.95 49.55 0.55 1.12% 49.45 6 49.55 56 19.51
2015-06-25 9933 1235259 965 61773777 49.80 50.30 49.70 50.20 0.65 1.31% 49.90 25 50.20 16 19.76
2015-06-26 9933 945295 836 47233657 50.00 50.30 49.60 50.20 0.00 0% 49.80 40 50.20 82 19.76
2015-06-29 9933 746216 642 37187538 50.40 50.40 49.20 49.60 0.60 -1.2% 49.45 41 49.60 21 19.53
2015-06-30 9933 2005083 844 100535724 49.70 50.90 49.60 49.90 0.30 0.6% 49.85 40 49.90 90 19.65
2015-07-01 9933 975846 689 48745956 49.95 50.60 49.50 49.95 0.05 0.1% 49.95 38 50.10 5 19.67
2015-07-02 9933 1145900 918 58489558 50.40 51.50 50.30 51.40 1.45 2.9% 51.20 15 51.40 42 20.24
2015-07-03 9933 786165 559 39388392 51.20 51.20 49.85 50.00 1.40 -2.72% 49.95 42 50.00 2 19.69
2015-07-06 9933 600994 406 30040350 50.20 50.40 49.60 49.95 0.05 -0.1% 49.80 33 49.95 43 19.67
2015-07-07 9933 773827 717 38690600 50.50 50.70 49.65 49.70 0.25 -0.5% 49.70 5 49.95 10 19.57
2015-07-08 9933 1390430 949 67823924 49.65 49.75 48.45 48.45 1.25 -2.52% 48.45 51 48.55 15 19.07
2015-07-09 9933 1282295 1070 63456560 48.20 50.40 47.80 49.90 1.45 2.99% 49.90 17 50.10 3 19.65
2015-07-13 9933 1088720 838 54335300 49.90 50.60 49.20 50.30 0.40 0.8% 50.00 21 50.30 80 19.80
2015-07-14 9933 802960 691 40623000 50.60 50.80 50.10 50.30 0.00 0% 50.30 47 50.70 29 19.80
2015-07-15 9933 449717 402 22775018 50.30 51.00 50.30 50.40 0.10 0.2% 50.30 10 50.40 50 19.84
2015-07-16 9933 595718 459 30216472 50.60 51.00 50.30 51.00 0.60 1.19% 50.70 44 51.00 177 20.08
2015-07-17 9933 579049 409 29456107 50.40 51.20 50.40 51.20 0.20 0.39% 51.00 2 51.20 63 20.16
2015-07-20 9933 471414 328 23781200 51.40 51.40 50.00 50.00 1.20 -2.34% 50.00 109 50.20 39 19.69
2015-07-21 9933 522711 388 26102477 50.00 50.30 49.75 49.80 0.20 -0.4% 49.80 8 49.90 40 19.61
2015-07-22 9933 731469 624 36721141 49.80 50.50 49.75 50.40 0.60 1.2% 50.20 32 50.40 6 19.84
2015-07-23 9933 443550 338 22017469 49.90 50.20 49.40 49.40 1.00 -1.98% 49.40 9 49.55 40 19.45
2015-07-24 9933 852386 606 42406630 49.40 50.20 49.20 50.10 0.70 1.42% 50.00 31 50.10 8 19.72
2015-07-27 9933 1135966 746 56706559 49.95 50.20 49.55 49.65 0.45 -0.9% 49.65 3 49.75 1 19.55
2015-07-28 9933 1732631 1136 78950161 47.00 47.20 44.60 45.75 0.00 -7.85% 45.65 18 45.75 30 18.01
2015-07-29 9933 1134085 890 52186018 45.55 46.45 45.35 46.10 0.35 0.77% 46.05 18 46.10 26 18.15
2015-07-30 9933 529291 469 24640051 46.10 46.80 46.10 46.60 0.50 1.08% 46.55 61 46.60 1 18.35
2015-07-31 9933 1577000 1269 74768100 46.75 47.95 46.30 47.85 1.25 2.68% 47.85 32 47.90 13 18.84
2015-08-03 9933 1060602 790 49009267 47.40 47.40 45.80 46.10 1.75 -3.66% 46.00 46 46.10 33 18.15
2015-08-04 9933 843576 591 39493383 46.70 47.05 46.40 47.05 0.95 2.06% 46.85 43 47.05 12 18.52
2015-08-05 9933 684250 554 32638350 47.00 48.00 46.75 47.75 0.70 1.49% 47.75 4 47.80 10 18.80
2015-08-06 9933 555237 497 26223362 47.60 47.75 47.00 47.10 0.65 -1.36% 47.05 14 47.10 41 18.54
2015-08-07 9933 541316 369 25391096 46.90 47.10 46.70 46.85 0.25 -0.53% 46.85 37 46.90 16 18.44
2015-08-10 9933 480875 340 22333275 46.20 46.75 46.15 46.50 0.35 -0.75% 46.45 1 46.50 1 18.31
2015-08-11 9933 1395035 1089 64374845 46.70 46.95 45.60 46.10 0.40 -0.86% 46.00 43 46.10 36 18.15
2015-08-12 9933 644002 506 29924601 46.10 46.70 45.85 46.60 0.50 1.08% 46.60 13 46.65 1 18.35
2015-08-13 9933 946647 726 44481752 46.75 47.40 46.45 47.00 0.40 0.86% 47.00 97 47.15 63 18.50
2015-08-14 9933 847000 709 39545700 46.50 47.10 46.05 46.50 0.50 -1.06% 46.45 1 46.50 39 16.73
2015-08-17 9933 387161 320 18115815 46.40 47.00 46.35 46.70 0.20 0.43% 46.70 4 46.75 43 16.80
2015-08-18 9933 665450 605 31039095 46.50 46.90 46.35 46.55 0.15 -0.32% 46.55 22 46.60 44 16.74
2015-08-19 9933 1096525 984 51308717 46.20 47.15 46.05 46.95 0.40 0.86% 46.90 24 46.95 38 16.89
2015-08-20 9933 1244000 999 57281200 46.20 46.65 45.50 46.20 0.75 -1.6% 46.20 52 46.30 46 16.62
2015-08-21 9933 1451904 1170 64936775 45.55 45.60 44.10 44.10 2.10 -4.55% 44.10 10 44.15 1 15.86
2015-08-24 9933 1789250 1301 71949525 43.00 43.00 39.70 39.70 4.40 -9.98% 0.00 0 39.70 66 14.28
2015-08-25 9933 1323998 987 54044513 38.00 42.10 37.85 41.25 1.55 3.9% 41.25 51 41.35 1 14.84
2015-08-26 9933 1834619 1196 75214687 40.90 42.95 39.55 42.40 1.15 2.79% 42.40 10 42.50 56 15.25
2015-08-27 9933 1830865 1115 75693474 42.50 42.80 40.55 41.60 0.80 -1.89% 41.60 3 41.65 33 14.96
2015-08-28 9933 1489815 964 63884225 42.30 43.50 42.20 43.40 1.80 4.33% 43.20 5 43.40 75 15.61
2015-08-31 9933 2401896 1485 100234498 43.20 43.20 41.20 42.00 1.40 -3.23% 42.00 2 42.05 16 15.11
2015-09-01 9933 1574789 1144 66878831 41.55 42.95 41.55 42.75 0.75 1.79% 42.65 4 42.75 2 15.38
2015-09-02 9933 898255 788 38235511 42.00 43.00 41.70 42.60 0.15 -0.35% 42.60 20 42.95 44 15.32
2015-09-03 9933 811066 650 34618411 42.60 43.30 42.20 42.75 0.15 0.35% 42.75 41 42.95 10 15.38
2015-09-04 9933 1091245 781 46784255 42.75 43.05 42.70 42.70 0.05 -0.12% 42.65 15 42.70 26 15.36
2015-09-07 9933 572150 428 24567976 42.50 43.30 42.30 42.85 0.15 0.35% 42.80 2 42.85 32 15.41
2015-09-08 9933 371221 270 15884263 42.85 43.00 42.55 42.65 0.20 -0.47% 42.65 13 42.80 20 15.34
2015-09-09 9933 1516666 1077 65792051 43.50 43.55 43.00 43.45 0.80 1.88% 43.40 5 43.45 17 15.63
2015-09-10 9933 1138996 827 49207711 42.70 43.45 42.70 43.45 0.00 0% 43.35 1 43.45 19 15.63
2015-09-11 9933 1761541 1305 75638763 42.85 43.45 42.50 42.70 0.75 -1.73% 42.70 10 43.00 41 15.36
2015-09-14 9933 2551946 1931 106103258 42.70 42.75 41.00 41.25 1.45 -3.4% 41.25 21 41.30 18 14.84
2015-09-15 9933 2417500 2007 98959360 41.95 41.95 40.30 40.80 0.45 -1.09% 40.80 6 40.90 3 14.68
2015-09-16 9933 1888713 1749 76812990 41.00 41.50 40.30 40.75 0.05 -0.12% 40.75 2 40.80 19 14.66
2015-09-17 9933 1800117 1414 73931271 41.15 41.50 40.70 40.80 0.05 0.12% 40.80 43 40.90 2 14.68
2015-09-18 9933 1816918 1093 75014416 41.00 41.50 40.80 41.25 0.45 1.1% 41.20 40 41.25 12 14.84
2015-09-21 9933 1764963 1370 71461839 41.25 41.25 40.20 40.65 0.60 -1.45% 40.60 30 40.65 25 14.62
2015-09-22 9933 1685602 1333 67726832 40.50 40.50 40.00 40.15 0.50 -1.23% 40.10 4 40.15 3 14.44
2015-09-23 9933 2059509 1440 81797533 40.00 40.40 39.20 40.25 0.10 0.25% 40.20 1 40.25 5 14.48
2015-09-24 9933 1067853 861 42344757 40.15 40.25 39.20 39.60 0.65 -1.61% 39.60 27 39.70 4 14.24
2015-09-25 9933 791800 662 31178529 39.60 39.85 39.10 39.25 0.35 -0.88% 39.25 46 39.30 6 14.12
2015-09-30 9933 2616750 1703 103207297 39.25 40.20 39.00 39.40 0.15 0.38% 39.35 2 39.40 6 14.17
2015-10-01 9933 1638035 1254 65374152 39.50 40.20 39.50 40.00 0.60 1.52% 40.00 28 40.05 19 14.39
2015-10-02 9933 2210340 1482 91188910 40.50 42.10 40.20 41.70 1.70 4.25% 41.70 7 41.75 23 15.00
2015-10-05 9933 2021849 1423 86083398 42.00 43.10 41.75 42.75 1.05 2.52% 42.70 2 42.75 11 15.38
2015-10-06 9933 2587132 2209 109184161 42.80 42.90 41.50 42.15 0.60 -1.4% 42.10 1 42.15 30 15.16
2015-10-07 9933 1411549 990 60249525 42.10 43.00 41.95 42.95 0.80 1.9% 42.90 17 42.95 12 15.45
2015-10-08 9933 1167512 942 49165700 42.95 42.95 41.60 41.80 1.15 -2.68% 41.75 10 41.80 39 15.04
2015-10-12 9933 1421190 919 59557453 42.00 42.45 41.50 41.80 0.00 0% 41.75 9 41.80 44 15.04
2015-10-13 9933 1388611 1120 58345100 41.80 42.35 41.65 42.35 0.55 1.32% 42.05 22 42.35 24 15.23
2015-10-14 9933 1284267 1057 54467919 42.00 42.85 41.85 42.40 0.05 0.12% 42.40 27 42.55 21 15.25
2015-10-15 9933 1247500 989 52891100 42.85 42.90 42.05 42.15 0.25 -0.59% 42.15 51 42.20 6 15.16
2015-10-16 9933 1530538 1081 65436229 42.45 43.20 42.15 42.90 0.75 1.78% 42.90 8 43.00 115 15.43
2015-10-19 9933 1992987 1494 85375741 42.95 43.15 42.45 43.00 0.10 0.23% 42.95 86 43.00 1 15.47
2015-10-20 9933 1594846 1257 68551928 43.00 43.05 42.90 43.00 0.00 0% 42.95 1 43.00 71 15.47
2015-10-21 9933 895298 668 38478497 43.30 43.40 42.80 42.90 0.10 -0.23% 42.85 38 42.90 4 15.43
2015-10-22 9933 1416000 1074 60868500 42.60 43.10 42.50 43.00 0.10 0.23% 42.95 2 43.00 132 15.47
2015-10-23 9933 1725030 1378 73829890 43.30 43.30 42.45 42.50 0.50 -1.16% 42.50 7 42.60 33 15.29
2015-10-26 9933 1354521 930 58209003 42.80 43.10 42.70 43.00 0.50 1.18% 42.95 3 43.00 11 15.47
2015-10-27 9933 1641385 911 70571155 43.00 43.20 42.80 42.80 0.20 -0.47% 42.80 90 42.90 8 15.40
2015-10-28 9933 1363517 959 58458077 43.15 43.15 42.70 42.90 0.10 0.23% 42.80 1 42.90 41 15.43
2015-10-29 9933 963203 682 40596641 42.90 43.00 41.70 42.15 0.75 -1.75% 42.10 2 42.15 31 15.16
2015-10-30 9933 787725 552 33330988 42.25 42.45 41.95 42.40 0.25 0.59% 42.35 56 42.40 14 15.25
2015-11-02 9933 815788 521 34168196 42.40 42.50 41.65 42.00 0.40 -0.94% 42.00 12 42.15 1 15.11
2015-11-03 9933 863022 634 36909031 42.55 43.00 42.05 42.55 0.55 1.31% 42.55 19 42.60 2 15.31
2015-11-04 9933 4562504 1349 197467348 42.70 43.60 42.70 43.10 0.55 1.29% 43.00 13 43.10 3 15.50
2015-11-05 9933 1296032 739 55760626 43.00 43.45 42.20 43.10 0.00 0% 43.05 26 43.10 95 15.50
2015-11-06 9933 1489959 1053 62896728 43.10 43.20 41.80 42.00 1.10 -2.55% 41.95 2 42.00 3 15.22
2015-11-09 9933 1229300 950 51042729 42.00 42.35 41.10 41.20 0.80 -1.9% 41.20 32 41.30 39 14.93
2015-11-10 9933 1245199 1012 50640507 41.00 41.00 40.45 40.50 0.70 -1.7% 40.50 50 40.60 31 14.67
2015-11-11 9933 1953227 1431 78342767 40.55 40.80 39.70 39.70 0.80 -1.98% 39.70 22 39.75 2 14.38
2015-11-12 9933 2439040 1831 96415577 40.00 40.55 39.00 39.15 0.55 -1.39% 39.15 17 39.25 45 14.18
2015-11-13 9933 4925947 3347 185809153 39.00 39.00 37.05 37.20 1.95 -4.98% 37.20 34 37.30 12 13.48
2015-11-16 9933 6511508 3645 228798791 34.50 36.90 33.50 36.05 1.15 -3.09% 36.05 20 36.10 6 13.06
2015-11-17 9933 3456370 2306 124404193 36.30 36.70 35.65 35.70 0.35 -0.97% 35.70 29 35.80 10 12.93
2015-11-18 9933 3450540 2433 126977143 36.20 37.30 35.70 36.95 1.25 3.5% 36.95 9 37.00 7 13.39
2015-11-19 9933 3218000 2107 117008048 37.00 37.30 36.10 36.65 0.30 -0.81% 36.65 39 36.80 2 13.28
2015-11-20 9933 2175361 1291 78869063 36.70 36.85 35.80 36.00 0.65 -1.77% 35.90 52 36.00 41 13.04
2015-11-23 9933 1970540 1193 71212772 36.20 36.35 35.95 36.15 0.15 0.42% 36.15 43 36.20 1 13.10
2015-11-24 9933 2511125 1426 86769375 34.45 34.75 34.20 38.10 0.25 5.39% 34.55 2 34.75 165 12.59
2015-11-25 9933 7601600 4436 289832700 38.80 38.80 37.50 37.60 0.50 -1.31% 37.60 38 37.85 14 13.62
2015-11-26 9933 2964226 2021 110869842 37.80 38.00 37.10 37.15 0.45 -1.2% 37.15 27 37.25 5 13.46
2015-11-27 9933 3627118 2426 136025642 37.50 38.15 37.00 37.00 0.15 -0.4% 37.00 41 37.15 67 13.41
2015-11-30 9933 50745786 8366 1813702226 36.70 36.70 34.50 36.00 1.00 -2.7% 36.00 204 36.05 9 13.04
2015-12-01 9933 9726059 6047 363821652 36.40 38.00 36.40 37.55 1.55 4.31% 37.50 5 37.55 62 13.61
2015-12-02 9933 8388100 4408 316404380 38.00 38.65 37.10 37.25 0.30 -0.8% 37.25 37 37.40 14 13.50
2015-12-03 9933 6248030 3108 230412767 37.35 37.40 36.60 36.60 0.65 -1.74% 36.60 6 36.85 1 13.26
2015-12-04 9933 3985440 2680 145364651 36.40 37.10 36.05 36.15 0.45 -1.23% 36.15 189 36.20 2 13.10
2015-12-07 9933 2846811 1900 105109007 36.60 37.35 36.50 37.20 1.05 2.9% 37.20 48 37.25 4 13.48
2015-12-08 9933 6632587 2944 241508123 37.45 37.45 35.75 36.25 0.95 -2.55% 36.20 6 36.25 26 13.13
2015-12-09 9933 1419741 910 51438882 36.25 36.55 36.00 36.20 0.05 -0.14% 36.20 50 36.25 9 13.12
2015-12-10 9933 3443524 1986 123394038 36.15 36.20 35.55 36.00 0.20 -0.55% 36.00 88 36.05 14 13.04
2015-12-11 9933 5138800 2392 183604659 36.35 36.35 35.30 35.30 0.70 -1.94% 35.30 174 35.45 5 12.79
2015-12-14 9933 8209630 4711 276595202 34.50 34.55 33.05 33.10 2.20 -6.23% 33.10 85 33.15 4 11.99
2015-12-15 9933 8111163 3915 280468588 33.50 35.15 33.50 34.25 1.15 3.47% 34.25 45 34.65 4 12.41
2015-12-16 9933 2983770 2057 102887515 34.30 34.90 34.20 34.25 0.00 0% 34.25 34 34.30 1 12.41
2015-12-17 9933 3268660 2045 112950152 34.50 35.10 34.30 34.50 0.25 0.73% 34.45 4 34.50 194 12.50
2015-12-18 9933 2511125 1426 86769375 34.45 34.75 34.20 34.75 0.25 0.72% 34.55 2 34.75 165 12.59
2015-12-21 9933 1824213 1308 63213547 34.70 35.20 34.30 34.40 0.35 -1.01% 34.40 70 34.65 1 12.46
2015-12-22 9933 3341844 2167 113550096 34.45 34.70 33.75 33.80 0.60 -1.74% 33.80 89 33.95 1 12.25
2015-12-23 9933 3649500 2642 124845774 34.15 34.70 33.60 33.90 0.10 0.3% 33.90 95 34.00 16 12.28
2015-12-24 9933 1831755 1230 63168208 34.50 34.70 34.30 34.65 0.75 2.21% 34.60 12 34.65 2 12.55
2015-12-25 9933 1489736 889 51531499 34.85 34.90 34.25 34.55 0.10 -0.29% 34.55 28 34.70 7 12.52
2015-12-28 9933 1469400 903 51445708 34.85 35.30 34.80 35.00 0.45 1.3% 34.95 38 35.00 8 12.68
2015-12-29 9933 1089211 756 38114990 35.00 35.20 34.80 34.95 0.05 -0.14% 34.95 18 35.00 17 12.66
2015-12-30 9933 1423016 1077 50065464 35.20 35.45 34.90 34.90 0.05 -0.14% 34.90 54 34.95 22 12.64
2015-12-31 9933 1953584 1006 69375580 34.90 35.85 34.90 35.85 0.95 2.72% 35.60 2 35.85 32 12.99