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　　　36.15
0
0%		35.40
-0.75
-2.07%		35.40
0
0%		35.15
-0.25
-0.71%		35.05
-0.1
-0.28%		 　34.90
-0.15
-0.43%		35.30
0.4
1.15%		35.20
-0.1
-0.28%		35.15
-0.05
-0.14%		35.10
-0.05
-0.14%		 　35.80
0.7
1.99%		36.10
0.3
0.84%		35.30
-0.8
-2.22%		35.55
0.25
0.71%		35.00
-0.55
-1.55%		 　35.75
0.75
2.14%		35.80
0.05
0.14%		35.55
-0.25
-0.7%		36.75
1.2
3.38%		36.85
0.1
0.27%		37.40
0.55
1.49%		 35.69
2 月　37.10
-0.3
-0.8%		36.70
-0.4
-1.08%		 　　　　　　　　　　37.00
0.3
0.82%		37.00
0
0%		36.90
-0.1
-0.27%		36.65
-0.25
-0.68%		36.65
0
0%		 　36.80
0.15
0.41%		37.60
0.8
2.17%		37.10
-0.5
-1.33%		37.65
0.55
1.48%		37.65
0
0%		 37.29
3 月38.00
0.35
0.93%		38.15
0.15
0.39%		39.35
1.2
3.15%		41.90
2.55
6.48%		 　40.85
-1.05
-2.51%		40.55
-0.3
-0.73%		41.60
1.05
2.59%		43.10
1.5
3.61%		42.00
-1.1
-2.55%		 　42.20
0.2
0.48%		41.00
-1.2
-2.84%		42.95
1.95
4.76%		44.50
1.55
3.61%		45.80
1.3
2.92%		 　44.20
-1.6
-3.49%		43.30
-0.9
-2.04%		43.00
-0.3
-0.69%		43.80
0.8
1.86%		42.00
-1.8
-4.11%		 　41.90
-0.1
-0.24%		41.80
-0.1
-0.24%		42.60
0.8
1.91%		42.30
-0.3
-0.7%		42.07
4 月41.70
-0.6
-1.42%		 　　　41.90
0.2
0.48%		42.50
0.6
1.43%		42.25
-0.25
-0.59%		 　42.15
-0.1
-0.24%		42.50
0.35
0.83%		42.40
-0.1
-0.24%		44.15
1.75
4.13%		43.50
-0.65
-1.47%		 　43.65
0.15
0.34%		44.45
0.8
1.83%		44.00
-0.45
-1.01%		42.80
-1.2
-2.73%		42.70
-0.1
-0.23%		 　42.45
-0.25
-0.59%		43.50
1.05
2.47%		43.85
0.35
0.8%		43.40
-0.45
-1.03%		42.05
-1.35
-3.11%		 42.9
5 月　　43.20
1.15
2.73%		42.50
-0.7
-1.62%		41.85
-0.65
-1.53%		42.10
0.25
0.6%		 　42.10
0
0%		42.15
0.05
0.12%		43.05
0.9
2.14%		43.05
0
0%		44.05
1
2.32%		 　45.60
1.55
3.52%		46.85
1.25
2.74%		45.80
-1.05
-2.24%		46.60
0.8
1.75%		46.30
-0.3
-0.64%		 　46.05
-0.25
-0.54%		47.20
1.15
2.5%		46.75
-0.45
-0.95%		47.20
0.45
0.96%		47.35
0.15
0.32%		 　47.40
0.05
0.11%		46.95
-0.45
-0.95%		45.01
6 月47.25
0.3
0.64%		48.10
0.85
1.8%		48.10
0
0%		47.20
-0.9
-1.87%		 46.30
-0.9
-1.91%		48.15
1.85
4%		48.70
0.55
1.14%		 　　　46.95
-1.75
-3.59%		47.00
0.05
0.11%		46.55
-0.45
-0.96%		46.25
-0.3
-0.64%		45.90
-0.35
-0.76%		 　46.70
0.8
1.74%		47.20
0.5
1.07%		47.30
0.1
0.21%		46.80
-0.5
-1.06%		45.40
-1.4
-2.99%		 　46.45
1.05
2.31%		46.25
-0.2
-0.43%		47.00
0.75
1.62%		47.00
0
0%		 46.94
7 月47.60
0.6
1.28%		 　47.85
0.25
0.53%		 47.80
-0.05
-0.1%		48.65
0.85
1.78%		 　　49.85
1.2
2.47%		49.80
-0.05
-0.1%		50.30
0.5
1%		50.20
-0.1
-0.2%		50.40
0.2
0.4%		 　49.75
-0.65
-1.29%		49.65
-0.1
-0.2%		49.35
-0.3
-0.6%		49.55
0.2
0.41%		49.30
-0.25
-0.5%		 　48.95
-0.35
-0.71%		45.05
-3.9
-7.97%		45.20
0.15
0.33%		45.80
0.6
1.33%		45.00
-0.8
-1.75%		 48.32
8 月46.00
1
2.22%		45.55
-0.45
-0.98%		44.50
-1.05
-2.31%		43.65
-0.85
-1.91%		43.70
0.05
0.11%		 　43.90
0.2
0.46%		44.90
1
2.28%		45.20
0.3
0.67%		45.70
0.5
1.11%		45.85
0.15
0.33%		 　45.20
-0.65
-1.42%		44.85
-0.35
-0.77%		45.10
0.25
0.56%		45.80
0.7
1.55%		44.95
-0.85
-1.86%		 　44.15
-0.8
-1.78%		44.40
0.25
0.57%		43.55
-0.85
-1.91%		44.95
1.4
3.21%		45.65
0.7
1.56%		 　45.15
-0.5
-1.1%		45.00
-0.15
-0.33%		45.00
0
0%		44.86
9 月44.60
-0.4
-0.89%		44.90
0.3
0.67%		 　44.85
-0.05
-0.11%		44.30
-0.55
-1.23%		44.70
0.4
0.9%		43.65
-1.05
-2.35%		44.00
0.35
0.8%		44.55
0.55
1.25%		 43.00
-1.55
-3.48%		42.35
-0.65
-1.51%		41.90
-0.45
-1.06%		 　　　42.05
0.15
0.36%		42.80
0.75
1.78%		43.15
0.35
0.82%		43.25
0.1
0.23%		43.70
0.45
1.04%		 　43.85
0.15
0.34%		 　46.75
2.9
6.61%		45.90
-0.85
-1.82%		 44.03
10 月　　46.00
0.1
0.22%		46.00
0
0%		46.20
0.2
0.43%		46.45
0.25
0.54%		46.40
-0.05
-0.11%		 　　45.85
-0.55
-1.19%		45.70
-0.15
-0.33%		45.60
-0.1
-0.22%		45.60
0
0%		 　45.50
-0.1
-0.22%		46.45
0.95
2.09%		47.10
0.65
1.4%		47.55
0.45
0.96%		48.00
0.45
0.95%		 　47.55
-0.45
-0.94%		47.85
0.3
0.63%		46.85
-1
-2.09%		46.15
-0.7
-1.49%		46.50
0.35
0.76%		 46.35
-0.15
-0.32%		46.45
11 月46.90
0.55
1.19%		46.85
-0.05
-0.11%		46.10
-0.75
-1.6%		47.25
1.15
2.49%		 　46.90
-0.35
-0.74%		47.65
0.75
1.6%		47.00
-0.65
-1.36%		47.15
0.15
0.32%		48.25
1.1
2.33%		 　50.00
1.75
3.63%		50.00
0
0%		49.00
-1
-2%		48.30
-0.7
-1.43%		49.25
0.95
1.97%		 　49.55
0.3
0.61%		50.00
0.45
0.91%		50.50
0.5
1%		50.00
-0.5
-0.99%		50.90
0.9
1.8%		 　50.80
-0.1
-0.2%		50.10
-0.7
-1.38%		50.40
0.3
0.6%		 48.93
12 月51.10
0.7
1.39%		49.90
-1.2
-2.35%		 　49.10
-0.8
-1.6%		50.30
1.2
2.44%		49.75
-0.55
-1.09%		50.70
0.95
1.91%		50.20
-0.5
-0.99%		 　49.85
-0.35
-0.7%		49.80
-0.05
-0.1%		50.50
0.7
1.41%		50.00
-0.5
-0.99%		50.30
0.3
0.6%		 　49.15
-1.15
-2.29%		49.10
-0.05
-0.1%		48.35
-0.75
-1.53%		49.80
1.45
3%		48.50
-1.3
-2.61%		 　48.50
0
0%		48.35
-0.15
-0.31%		48.75
0.4
0.83%		49.00
0.25
0.51%		48.70
-0.3
-0.61%		　49.47

說明:最高漲幅:6.61%最低跌幅:-7.97% 最高價:51.10最低價:34.90平均價:44.53,灰色底表示週末,漲147天(96.55)元,跌140天(-78.95)元,平盤16天
7%=2,6%=1,5%=1,4%=8,3%=11,2%=36,1%=55,0%=49,-0%=1,-1%=3,-2%=12,-3%=29,-4%=37,-5%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 9933 4016985 2712 145548855 35.70 36.70 35.50 36.15 0.30 0% 36.15 37 36.20 9 13.10
2016-01-05 9933 3401319 2049 121795938 35.85 36.40 35.40 35.40 0.75 -2.07% 35.40 17 35.50 20 12.83
2016-01-06 9933 1619035 1093 57553410 35.90 35.90 35.20 35.40 0.00 0% 35.40 78 35.45 2 12.83
2016-01-07 9933 2232482 1495 78185212 35.50 35.55 34.65 35.15 0.25 -0.71% 35.15 76 35.20 10 12.74
2016-01-08 9933 1580110 1099 55396560 35.00 35.35 34.65 35.05 0.10 -0.28% 35.05 2 35.15 4 12.70
2016-01-11 9933 2490100 1415 87194358 35.50 35.60 34.90 34.90 0.15 -0.43% 34.90 46 34.95 12 12.64
2016-01-12 9933 2195116 1523 77703376 34.90 35.80 34.90 35.30 0.40 1.15% 35.30 128 35.35 4 12.79
2016-01-13 9933 2564372 1666 90466598 35.40 35.70 35.05 35.20 0.10 -0.28% 35.20 3 35.35 4 12.75
2016-01-14 9933 2189275 1552 76642055 35.00 35.25 34.60 35.15 0.05 -0.14% 35.15 10 35.20 1 12.74
2016-01-15 9933 1987783 1070 69613371 35.30 35.40 34.85 35.10 0.05 -0.14% 35.10 184 35.15 6 12.72
2016-01-18 9933 1893853 1241 66714237 34.90 35.80 34.85 35.80 0.70 1.99% 35.70 1 35.80 8 12.97
2016-01-19 9933 1898477 1346 68131339 35.55 36.45 35.35 36.10 0.30 0.84% 36.10 32 36.15 7 13.08
2016-01-20 9933 3116809 1905 109856629 35.90 36.00 34.90 35.30 0.80 -2.22% 35.05 21 35.35 14 12.79
2016-01-21 9933 1501402 981 53055369 35.00 35.60 34.85 35.55 0.25 0.71% 35.40 232 35.60 61 12.88
2016-01-22 9933 1790951 1129 62837972 35.60 35.60 34.95 35.00 0.55 -1.55% 35.00 19 35.20 8 12.68
2016-01-25 9933 925676 705 32973616 35.30 35.75 35.25 35.75 0.75 2.14% 35.60 30 35.75 40 12.95
2016-01-26 9933 972012 666 34744480 35.70 35.95 35.35 35.80 0.05 0.14% 35.80 28 35.85 27 12.97
2016-01-27 9933 1271293 894 45236973 35.60 35.80 35.45 35.55 0.25 -0.7% 35.55 50 35.65 5 12.88
2016-01-28 9933 2429105 1423 88100335 35.50 36.75 35.50 36.75 1.20 3.38% 36.70 3 36.75 141 13.32
2016-01-29 9933 2695932 1247 99138389 36.65 37.15 36.25 36.85 0.10 0.27% 36.85 46 36.90 24 13.35
2016-01-30 9933 1433666 636 53509323 36.85 37.50 36.60 37.40 0.55 1.49% 37.40 25 37.45 199 13.55
2016-02-02 9933 1871790 1138 70031536 37.90 37.90 37.05 37.10 0.80 -0.8% 37.10 11 37.20 5 13.44
2016-02-03 9933 1791195 1074 65737333 37.00 37.00 36.35 36.70 0.40 -1.08% 36.70 16 36.80 5 13.30
2016-02-15 9933 1306031 975 48027643 36.70 37.00 36.40 37.00 0.30 0.82% 36.95 8 37.00 13 13.41
2016-02-16 9933 2672221 1356 98156777 37.00 37.00 36.40 37.00 0.00 0% 36.95 14 37.00 51 13.41
2016-02-17 9933 1266466 922 46767792 36.70 37.05 36.65 36.90 0.10 -0.27% 36.90 392 36.95 9 13.37
2016-02-18 9933 1499753 1007 54988631 36.75 37.00 36.50 36.65 0.25 -0.68% 36.65 28 36.75 13 13.28
2016-02-19 9933 1402003 896 51285760 36.50 36.75 36.45 36.65 0.00 0% 36.65 2 36.70 41 13.28
2016-02-22 9933 1664540 804 61362017 36.65 37.00 36.60 36.80 0.15 0.41% 36.80 3 36.85 23 13.33
2016-02-23 9933 1893324 1067 70631636 36.85 37.65 36.80 37.60 0.80 2.17% 37.60 6 37.65 46 13.62
2016-02-24 9933 2200324 1349 81545546 37.60 37.60 36.80 37.10 0.50 -1.33% 37.05 21 37.10 16 13.44
2016-02-25 9933 2404500 1391 90010850 37.40 37.95 36.90 37.65 0.55 1.48% 37.65 17 37.70 3 13.64
2016-02-26 9933 1979650 1066 74552850 37.75 37.90 37.35 37.65 0.00 0% 37.60 104 37.65 33 13.64
2016-03-01 9933 2330842 1466 88329174 37.90 38.20 37.65 38.00 0.35 0.93% 38.00 166 38.05 1 13.77
2016-03-02 9933 2597117 1788 99385567 38.40 38.90 38.00 38.15 0.15 0.39% 38.15 1 38.20 40 13.82
2016-03-03 9933 3650372 2392 142858930 38.40 39.40 38.40 39.35 1.20 3.15% 39.30 15 39.35 31 14.26
2016-03-04 9933 5654964 2960 231167884 39.70 41.90 39.70 41.90 2.55 6.48% 41.75 6 41.90 41 15.18
2016-03-07 9933 5759319 3590 239245024 42.70 42.95 40.25 40.85 1.05 -2.51% 40.80 2 40.85 26 14.80
2016-03-08 9933 2251028 1356 91262823 41.15 41.25 40.15 40.55 0.30 -0.73% 40.55 9 40.60 48 14.69
2016-03-09 9933 3166285 1743 130953125 40.60 41.85 40.60 41.60 1.05 2.59% 41.60 28 41.65 9 15.07
2016-03-10 9933 6823387 3895 293113141 42.20 43.60 42.15 43.10 1.50 3.61% 43.05 29 43.10 25 15.62
2016-03-11 9933 3706304 2265 155708068 42.50 42.50 41.80 42.00 1.10 -2.55% 41.95 47 42.00 94 15.22
2016-03-14 9933 1925867 1072 81667088 42.60 42.95 42.10 42.20 0.20 0.48% 42.15 32 42.20 13 15.29
2016-03-15 9933 2196702 1341 91313887 42.20 42.20 41.00 41.00 1.20 -2.84% 41.00 117 41.10 2 14.86
2016-03-16 9933 4307728 2257 183384067 41.20 42.95 41.10 42.95 1.95 4.76% 42.95 2 43.00 203 15.56
2016-03-17 9933 7840409 4639 347119300 43.50 45.50 43.05 44.50 1.55 3.61% 44.45 12 44.50 2 16.12
2016-03-18 9933 9935306 3776 448933695 44.75 45.80 44.00 45.80 1.30 2.92% 45.70 10 45.80 53 16.59
2016-03-21 9933 3314233 2168 147774453 45.80 45.80 44.20 44.20 1.60 -3.49% 44.20 13 44.25 2 16.01
2016-03-22 9933 3293557 2086 143317043 44.20 44.50 43.15 43.30 0.90 -2.04% 43.30 26 43.45 5 15.69
2016-03-23 9933 2429960 1576 105240019 43.85 44.15 43.00 43.00 0.30 -0.69% 42.95 49 43.00 14 15.58
2016-03-24 9933 2987836 1936 129978712 43.00 43.95 42.55 43.80 0.80 1.86% 43.60 4 43.85 60 15.87
2016-03-25 9933 3336487 2196 142209196 43.80 43.90 41.90 42.00 1.80 -4.11% 41.95 17 42.00 254 15.22
2016-03-28 9933 1416090 934 59619172 42.00 42.50 41.90 41.90 0.10 -0.24% 41.90 22 41.95 3 15.58
2016-03-29 9933 2148417 1254 90325757 41.90 42.50 41.70 41.80 0.10 -0.24% 41.80 1 41.85 4 15.54
2016-03-30 9933 2196520 1508 93383896 42.10 42.80 41.80 42.60 0.80 1.91% 42.55 1 42.60 4 15.84
2016-03-31 9933 4239759 2109 179347721 42.80 42.80 41.65 42.30 0.30 -0.7% 42.30 79 42.40 12 15.72
2016-04-01 9933 2590192 1633 108511663 42.30 42.35 41.70 41.70 0.60 -1.42% 41.70 23 41.75 1 15.50
2016-04-06 9933 3636107 2180 152071494 41.75 42.10 41.60 41.90 0.20 0.48% 41.90 1 41.95 6 15.58
2016-04-07 9933 2881788 2014 120540280 41.90 42.50 41.20 42.50 0.60 1.43% 42.35 1 42.50 43 15.80
2016-04-08 9933 3494286 1781 146910298 42.15 42.60 41.80 42.25 0.25 -0.59% 42.25 14 42.40 6 15.71
2016-04-11 9933 2721172 1610 114973066 42.30 42.55 42.10 42.15 0.10 -0.24% 42.15 9 42.25 5 15.67
2016-04-12 9933 2745173 1922 115925289 42.35 42.50 42.00 42.50 0.35 0.83% 42.30 6 42.50 92 15.80
2016-04-13 9933 1728446 989 73309517 42.40 42.60 42.15 42.40 0.10 -0.24% 42.35 26 42.45 109 15.76
2016-04-14 9933 4401557 3043 192254208 42.70 44.50 42.45 44.15 1.75 4.13% 44.15 15 44.20 22 16.41
2016-04-15 9933 2482827 1879 108068669 44.15 44.15 43.15 43.50 0.65 -1.47% 43.50 7 43.60 18 16.17
2016-04-18 9933 1361180 1041 59395985 43.50 43.80 43.30 43.65 0.15 0.34% 43.60 3 43.70 9 16.23
2016-04-19 9933 3257161 2471 144030567 43.70 44.50 43.70 44.45 0.80 1.83% 44.20 5 44.45 1 16.52
2016-04-20 9933 2514936 1993 110578534 44.55 44.80 43.35 44.00 0.45 -1.01% 44.00 147 44.15 2 16.36
2016-04-21 9933 1615266 1203 69897241 44.00 44.00 42.80 42.80 1.20 -2.73% 42.80 225 43.05 4 15.91
2016-04-22 9933 859779 767 36775958 42.65 43.00 42.60 42.70 0.10 -0.23% 42.70 11 42.80 2 15.87
2016-04-25 9933 530726 519 22559042 42.60 42.65 42.25 42.45 0.25 -0.59% 42.45 6 42.50 14 15.78
2016-04-26 9933 1617015 1168 69843997 42.30 43.50 42.30 43.50 1.05 2.47% 43.30 1 43.50 22 16.17
2016-04-27 9933 1307170 936 57308791 43.40 44.15 43.00 43.85 0.35 0.8% 43.50 1 43.85 3 16.30
2016-04-28 9933 622046 494 26937992 43.35 43.85 43.05 43.40 0.45 -1.03% 43.40 14 43.45 4 16.13
2016-04-29 9933 1367662 944 57932683 42.80 43.00 42.00 42.05 1.35 -3.11% 42.05 22 42.10 6 15.63
2016-05-03 9933 2383985 1585 103046854 42.05 43.90 41.95 43.20 1.15 2.73% 43.20 12 43.25 6 16.06
2016-05-04 9933 2175975 1495 92349185 42.80 43.20 42.10 42.50 0.70 -1.62% 42.45 3 42.50 2 15.80
2016-05-05 9933 1600999 1215 67280607 42.40 42.50 41.80 41.85 0.65 -1.53% 41.85 21 41.95 2 15.56
2016-05-06 9933 1086675 805 45697351 42.05 42.35 41.90 42.10 0.25 0.6% 42.05 14 42.10 28 15.65
2016-05-09 9933 1278546 616 53814797 42.15 42.55 41.85 42.10 0.00 0% 42.10 14 42.15 9 15.65
2016-05-10 9933 885438 644 37331372 42.00 42.45 41.80 42.15 0.05 0.12% 42.15 4 42.20 1 15.67
2016-05-11 9933 1807667 1115 77677696 42.30 43.35 42.20 43.05 0.90 2.14% 43.05 1 43.15 57 16.00
2016-05-12 9933 1195355 723 51450076 43.05 43.50 42.70 43.05 0.00 0% 43.05 10 43.10 6 15.71
2016-05-13 9933 2816637 1773 123038228 43.00 44.25 42.95 44.05 1.00 2.32% 44.05 7 44.10 29 16.08
2016-05-16 9933 4843513 2346 218234006 43.90 45.60 43.80 45.60 1.55 3.52% 45.50 19 45.60 22 16.64
2016-05-17 9933 4594089 2764 212682885 45.55 47.20 45.55 46.85 1.25 2.74% 46.75 21 46.85 33 17.10
2016-05-18 9933 2651793 1799 121891934 46.80 46.80 45.70 45.80 1.05 -2.24% 45.80 306 45.85 6 16.72
2016-05-19 9933 3469128 1622 160279115 46.00 46.75 45.65 46.60 0.80 1.75% 46.50 39 46.60 16 17.01
2016-05-20 9933 2028381 1426 93303007 46.70 46.70 45.40 46.30 0.30 -0.64% 46.00 20 46.30 1 16.90
2016-05-23 9933 2620751 1644 120728044 46.30 46.75 45.85 46.05 0.25 -0.54% 46.00 2 46.05 55 16.81
2016-05-24 9933 4110716 1994 192876476 46.60 47.45 46.30 47.20 1.15 2.5% 47.10 1 47.20 143 17.23
2016-05-25 9933 2795006 1393 131152483 47.60 47.60 46.50 46.75 0.45 -0.95% 46.75 7 46.80 3 17.06
2016-05-26 9933 2716025 1636 128381072 47.00 47.55 46.95 47.20 0.45 0.96% 47.15 10 47.20 1 17.23
2016-05-27 9933 2100312 1322 99192773 47.50 47.50 47.10 47.35 0.15 0.32% 47.35 5 47.40 14 17.28
2016-05-30 9933 1966146 1382 93375138 47.40 48.25 47.10 47.40 0.05 0.11% 47.40 30 47.55 7 17.30
2016-05-31 9933 3098321 1640 145819587 47.80 47.80 46.85 46.95 0.45 -0.95% 46.95 8 47.00 246 17.14
2016-06-01 9933 2835819 2077 133558143 47.55 47.70 46.70 47.25 0.30 0.64% 47.20 18 47.25 1 17.24
2016-06-02 9933 3165463 2221 151088224 47.40 48.30 47.00 48.10 0.85 1.8% 48.05 1 48.10 59 17.55
2016-06-03 9933 2085551 1576 99555361 48.40 48.45 47.45 48.10 0.00 0% 48.00 1 48.10 4 17.55
2016-06-04 9933 649899 493 30783111 48.10 48.10 47.15 47.20 0.90 -1.87% 47.20 25 47.25 6 17.23
2016-06-06 9933 1878029 1210 87073088 47.20 47.45 46.00 46.30 0.90 -1.91% 46.30 42 46.40 2 16.90
2016-06-07 9933 2799356 1957 133897263 47.10 48.30 47.10 48.15 1.85 4% 48.15 5 48.20 49 17.57
2016-06-08 9933 2201224 1560 105836409 48.15 48.85 47.50 48.70 0.55 1.14% 48.60 1 48.70 58 17.77
2016-06-13 9933 2052871 1488 96689684 48.70 48.70 46.60 46.95 1.75 -3.59% 46.90 10 46.95 4 17.14
2016-06-14 9933 1722118 1243 80910844 46.95 47.60 46.65 47.00 0.05 0.11% 46.90 13 47.00 54 17.15
2016-06-15 9933 2534260 1207 118018076 47.00 47.15 46.30 46.55 0.45 -0.96% 46.50 28 46.55 12 16.99
2016-06-16 9933 3509511 2044 161760201 46.65 46.90 45.55 46.25 0.30 -0.64% 46.15 2 46.25 5 16.88
2016-06-17 9933 1729277 902 79725793 46.60 46.70 45.85 45.90 0.35 -0.76% 45.90 67 46.00 116 16.75
2016-06-20 9933 915438 601 42814051 46.40 47.20 46.35 46.70 0.80 1.74% 46.70 15 46.80 24 17.04
2016-06-21 9933 1111085 763 52307914 46.70 47.20 46.50 47.20 0.50 1.07% 47.10 2 47.20 35 17.23
2016-06-22 9933 663118 525 31152067 47.00 47.30 46.70 47.30 0.10 0.21% 47.10 3 47.30 21 17.26
2016-06-23 9933 984400 746 46178358 47.50 47.50 46.75 46.80 0.50 -1.06% 46.75 13 46.80 7 17.08
2016-06-24 9933 1783995 1319 81954719 46.75 46.90 45.40 45.40 1.40 -2.99% 45.40 18 45.45 5 16.57
2016-06-27 9933 1744977 1169 80683829 45.00 46.65 45.00 46.45 1.05 2.31% 46.40 20 46.45 35 16.95
2016-06-28 9933 1574904 1249 72742458 46.40 46.40 45.65 46.25 0.20 -0.43% 46.25 21 46.30 50 16.88
2016-06-29 9933 1993022 1249 93427834 46.30 47.20 46.25 47.00 0.75 1.62% 47.00 21 47.05 1 17.15
2016-06-30 9933 1519780 990 71367960 47.30 47.45 46.80 47.00 0.00 0% 46.95 49 47.00 9 17.15
2016-07-01 9933 1674564 1012 79732975 47.35 47.85 47.30 47.60 0.60 1.28% 47.50 1 47.60 19 17.37
2016-07-04 9933 1760134 1151 84311776 47.60 48.15 47.45 47.85 0.25 0.53% 47.80 165 47.85 10 17.46
2016-07-06 9933 1599805 1025 76565186 47.90 48.10 47.65 47.80 0.35 -0.1% 47.75 18 47.80 23 17.45
2016-07-07 9933 1741307 1414 84185138 48.00 48.65 47.80 48.65 0.85 1.78% 48.65 16 48.70 16 17.76
2016-07-11 9933 2089740 1466 104341534 49.00 50.50 49.00 49.85 1.20 2.47% 49.80 21 49.85 1 18.19
2016-07-12 9933 1866816 1293 92689055 50.00 50.00 49.30 49.80 0.05 -0.1% 49.70 1 49.80 96 18.18
2016-07-13 9933 1945965 1326 97249449 49.80 50.40 49.50 50.30 0.50 1% 50.20 34 50.30 61 18.36
2016-07-14 9933 1415059 985 70682997 50.00 50.30 49.50 50.20 0.10 -0.2% 50.20 13 50.30 101 18.32
2016-07-15 9933 2323549 1920 116549353 50.30 50.50 49.90 50.40 0.20 0.4% 50.30 17 50.40 30 18.39
2016-07-18 9933 1176827 872 58692707 50.40 50.40 49.75 49.75 0.65 -1.29% 49.75 13 49.85 18 18.16
2016-07-19 9933 2115580 1120 104101318 49.75 49.75 49.05 49.65 0.10 -0.2% 49.55 2 49.65 49 18.12
2016-07-20 9933 1246446 1007 61750462 49.30 49.75 49.15 49.35 0.30 -0.6% 49.35 14 49.50 13 18.01
2016-07-21 9933 1837018 1058 90954784 49.35 49.75 49.30 49.55 0.20 0.41% 49.50 32 49.55 45 18.08
2016-07-22 9933 1941787 1006 96086482 49.55 49.75 49.30 49.30 0.25 -0.5% 49.30 45 49.35 34 17.99
2016-07-25 9933 2204498 1274 107995517 49.15 49.25 48.65 48.95 0.35 -0.71% 48.90 102 48.95 10 17.86
2016-07-26 9933 3325199 2126 151655049 46.60 46.85 45.00 45.05 0.00 -7.97% 45.05 101 45.15 24 16.44
2016-07-27 9933 1770765 1417 80344321 45.10 45.70 45.10 45.20 0.15 0.33% 45.20 37 45.40 11 16.50
2016-07-28 9933 1374665 974 62572087 45.20 45.80 45.20 45.80 0.60 1.33% 45.70 2 45.80 63 16.72
2016-07-29 9933 2065635 1607 93315747 45.50 45.60 45.00 45.00 0.80 -1.75% 45.00 105 45.20 37 16.42
2016-08-01 9933 1955443 1549 89722578 45.25 46.40 45.25 46.00 1.00 2.22% 45.85 17 46.00 69 16.79
2016-08-02 9933 1307110 751 59540906 45.60 45.95 45.20 45.55 0.45 -0.98% 45.55 15 45.60 1 16.62
2016-08-03 9933 1669276 1154 74779296 45.00 45.10 44.50 44.50 1.05 -2.31% 44.50 17 44.55 1 16.24
2016-08-04 9933 2634912 1827 115371250 44.35 44.65 43.45 43.65 0.85 -1.91% 43.65 30 43.70 1 15.93
2016-08-05 9933 2551105 1643 111530041 43.70 44.00 43.60 43.70 0.05 0.11% 43.65 9 43.70 22 15.95
2016-08-08 9933 1346263 949 58890072 44.20 44.20 43.45 43.90 0.20 0.46% 43.85 2 43.90 13 16.08
2016-08-09 9933 2134783 1666 94692853 44.00 44.90 43.95 44.90 1.00 2.28% 44.80 10 44.90 78 16.45
2016-08-10 9933 1847012 1399 83423244 44.90 45.45 44.70 45.20 0.30 0.67% 45.20 6 45.25 13 16.56
2016-08-11 9933 2870620 1805 131029460 45.15 46.20 45.00 45.70 0.50 1.11% 45.40 6 45.70 46 16.74
2016-08-12 9933 1797542 1238 81757439 46.00 46.15 45.15 45.85 0.15 0.33% 45.65 2 45.85 12 16.79
2016-08-15 9933 904160 626 40995527 45.40 45.80 45.20 45.20 0.65 -1.42% 45.20 69 45.30 17 16.56
2016-08-16 9933 2370505 1347 106444994 45.25 45.55 44.55 44.85 0.35 -0.77% 44.85 26 45.20 5 16.43
2016-08-17 9933 1541995 1188 69453217 44.40 45.55 44.40 45.10 0.25 0.56% 45.10 38 45.15 6 16.52
2016-08-18 9933 2540643 1855 115551532 44.90 45.90 44.90 45.80 0.70 1.55% 45.75 8 45.80 2 16.78
2016-08-19 9933 1445487 995 65224758 45.60 45.80 44.70 44.95 0.85 -1.86% 44.90 1 45.00 116 16.47
2016-08-22 9933 2108031 1543 93069582 44.50 44.70 43.65 44.15 0.80 -1.78% 44.10 1 44.15 17 16.17
2016-08-23 9933 1355670 883 59722397 44.00 44.40 43.65 44.40 0.25 0.57% 44.15 12 44.40 12 16.26
2016-08-24 9933 2228106 1471 97672941 44.00 44.40 43.45 43.55 0.85 -1.91% 43.55 15 43.70 1 15.95
2016-08-25 9933 2167119 1585 96305883 43.95 45.10 43.95 44.95 1.40 3.21% 44.90 8 44.95 1 16.47
2016-08-26 9933 1794230 1289 81549593 44.90 45.70 44.45 45.65 0.70 1.56% 45.65 75 45.70 40 16.72
2016-08-29 9933 1243066 774 55991972 45.05 45.45 44.75 45.15 0.50 -1.1% 45.10 2 45.15 40 16.54
2016-08-30 9933 1300191 798 58577562 45.10 45.15 44.95 45.00 0.15 -0.33% 45.00 24 45.05 84 16.48
2016-08-31 9933 2332673 1594 104895085 45.00 45.35 44.70 45.00 0.00 0% 44.95 50 45.00 15 16.48
2016-09-01 9933 873215 713 38975632 45.00 45.00 44.35 44.60 0.40 -0.89% 44.60 40 44.65 86 16.34
2016-09-02 9933 1282072 1088 57738732 44.70 45.50 44.60 44.90 0.30 0.67% 44.90 16 44.95 1 16.45
2016-09-05 9933 1110023 937 49758982 45.00 45.00 44.70 44.85 0.05 -0.11% 44.80 3 44.85 35 16.43
2016-09-06 9933 2921415 1582 129540379 44.45 44.60 44.20 44.30 0.55 -1.23% 44.30 79 44.40 1 16.23
2016-09-07 9933 72042430 1241 2147483647 44.30 45.15 44.25 44.70 0.40 0.9% 44.70 7 45.00 2 16.37
2016-09-08 9933 7781447 3636 336382100 44.00 44.15 43.20 43.65 1.05 -2.35% 43.65 93 43.70 4 15.99
2016-09-09 9933 3801242 2478 167210073 43.55 44.40 43.50 44.00 0.35 0.8% 43.90 10 44.00 85 16.12
2016-09-10 9933 826379 647 36689183 43.50 44.80 43.50 44.55 0.55 1.25% 44.55 1 44.60 10 16.32
2016-09-12 9933 3037353 2222 131835767 44.50 44.50 43.00 43.00 1.55 -3.48% 42.95 23 43.00 40 15.75
2016-09-13 9933 2767762 1556 118290415 43.50 43.50 42.30 42.35 0.65 -1.51% 42.35 22 42.40 9 15.51
2016-09-14 9933 3510359 1926 148343348 42.10 43.20 41.80 41.90 0.45 -1.06% 41.85 10 41.90 12 15.35
2016-09-19 9933 3924469 1637 166493554 42.25 42.80 42.00 42.05 0.15 0.36% 42.05 31 42.15 9 15.40
2016-09-20 9933 1099805 877 47090150 42.10 43.00 42.10 42.80 0.75 1.78% 42.75 63 42.80 4 15.68
2016-09-21 9933 1203081 980 51932590 43.00 43.45 42.90 43.15 0.35 0.82% 43.15 59 43.20 3 15.81
2016-09-22 9933 784050 619 33907715 43.25 43.45 43.05 43.25 0.10 0.23% 43.20 16 43.25 4 15.84
2016-09-23 9933 2070705 1474 90498879 43.25 43.90 43.25 43.70 0.45 1.04% 43.65 12 43.70 7 16.01
2016-09-26 9933 1707400 1032 74862108 43.70 44.00 43.70 43.85 0.15 0.34% 43.85 15 43.90 1 16.06
2016-09-29 9933 7070377 3926 326418172 45.00 47.20 44.80 46.75 2.90 6.61% 46.75 57 46.80 19 17.12
2016-09-30 9933 5335144 2879 245185319 46.80 46.80 45.60 45.90 0.85 -1.82% 45.90 11 46.00 50 16.81
2016-10-03 9933 2172742 1644 100031740 46.15 46.20 45.70 46.00 0.10 0.22% 46.00 32 46.05 13 16.85
2016-10-04 9933 2052826 1476 94207015 45.90 46.00 45.70 46.00 0.00 0% 45.95 1 46.00 4 16.85
2016-10-05 9933 942321 738 43497316 46.00 46.45 45.80 46.20 0.20 0.43% 46.05 99 46.20 11 16.92
2016-10-06 9933 1358076 968 62759262 46.20 46.45 46.00 46.45 0.25 0.54% 46.25 4 46.45 76 17.01
2016-10-07 9933 743272 598 34435049 46.05 46.50 46.00 46.40 0.05 -0.11% 46.30 1 46.40 61 17.00
2016-10-11 9933 990676 718 45333009 46.15 46.20 45.30 45.85 0.55 -1.19% 45.80 1 45.85 10 16.79
2016-10-12 9933 773130 498 35352153 45.20 46.10 45.20 45.70 0.15 -0.33% 45.65 1 45.70 5 16.74
2016-10-13 9933 1508205 472 68972168 45.70 45.95 45.25 45.60 0.10 -0.22% 45.60 4 45.70 9 16.70
2016-10-14 9933 900977 541 41311352 45.50 46.10 45.50 45.60 0.00 0% 45.60 1 45.70 4 16.70
2016-10-17 9933 912988 592 41528752 45.50 45.55 45.30 45.50 0.10 -0.22% 45.45 4 45.50 3 16.67
2016-10-18 9933 1379257 915 63643972 45.80 46.80 45.65 46.45 0.95 2.09% 46.25 3 46.45 20 17.01
2016-10-19 9933 1843526 1093 86563316 46.45 47.20 46.45 47.10 0.65 1.4% 47.10 10 47.15 59 17.25
2016-10-20 9933 1735445 1321 82526290 47.20 47.80 47.10 47.55 0.45 0.96% 47.55 18 47.60 87 17.42
2016-10-21 9933 1681770 1098 79731640 47.95 48.00 46.60 48.00 0.45 0.95% 47.95 19 48.00 60 17.58
2016-10-24 9933 1533922 1174 73569740 48.10 48.50 47.45 47.55 0.45 -0.94% 47.50 25 47.65 4 17.42
2016-10-25 9933 1199454 935 57354952 47.55 48.20 47.30 47.85 0.30 0.63% 47.85 22 47.90 5 17.53
2016-10-26 9933 2030351 1046 95939037 47.85 47.85 46.85 46.85 1.00 -2.09% 46.85 43 46.90 3 17.16
2016-10-27 9933 972000 755 45085148 46.85 47.25 45.95 46.15 0.70 -1.49% 46.10 7 46.30 5 16.90
2016-10-28 9933 590251 473 27461321 46.30 46.90 46.30 46.50 0.35 0.76% 46.45 41 46.50 52 17.03
2016-10-31 9933 673603 406 31115747 46.50 46.50 45.85 46.35 0.15 -0.32% 46.35 19 46.40 3 16.98
2016-11-01 9933 675242 632 31519776 46.00 47.00 46.00 46.90 0.55 1.19% 46.85 5 46.90 64 17.18
2016-11-02 9933 1233920 928 58042724 47.15 47.50 46.40 46.85 0.05 -0.11% 46.85 2 46.90 49 17.16
2016-11-03 9933 1377341 978 64152454 46.85 46.95 46.00 46.10 0.75 -1.6% 46.10 36 46.30 9 16.89
2016-11-04 9933 1012096 868 47669629 46.80 47.40 46.10 47.25 1.15 2.49% 47.20 35 47.25 28 17.31
2016-11-07 9933 486500 375 22885899 47.50 47.60 46.80 46.90 0.35 -0.74% 46.90 10 47.00 5 17.18
2016-11-08 9933 647557 496 30678496 46.90 47.80 46.85 47.65 0.75 1.6% 47.55 4 47.65 11 17.45
2016-11-09 9933 1223400 872 57403360 47.65 47.65 46.60 47.00 0.65 -1.36% 46.90 3 47.00 12 17.22
2016-11-10 9933 1051509 802 49670219 47.00 47.65 46.90 47.15 0.15 0.32% 47.10 33 47.15 11 15.41
2016-11-11 9933 2949261 1922 142178856 47.30 48.80 47.20 48.25 1.10 2.33% 48.20 40 48.25 10 15.77
2016-11-14 9933 4068596 2735 202584431 48.30 50.20 48.30 50.00 1.75 3.63% 49.95 20 50.00 2 16.34
2016-11-15 9933 2779309 1628 139195655 50.10 50.90 49.50 50.00 0.00 0% 49.90 1 50.00 42 16.34
2016-11-16 9933 2814856 1336 139007309 50.00 50.00 49.00 49.00 1.00 -2% 49.00 68 49.10 18 16.01
2016-11-17 9933 2175131 1425 105351641 48.90 49.00 48.30 48.30 0.70 -1.43% 48.30 89 48.40 246 15.78
2016-11-18 9933 1393073 932 68711987 48.30 49.80 48.30 49.25 0.95 1.97% 49.25 6 49.45 3 16.09
2016-11-21 9933 1389189 899 68975002 49.40 50.30 49.20 49.55 0.30 0.61% 49.50 7 49.55 29 16.19
2016-11-22 9933 2264268 1478 113200500 49.90 50.30 49.60 50.00 0.45 0.91% 49.95 5 50.00 75 16.34
2016-11-23 9933 2564961 1546 129430537 50.00 50.80 49.85 50.50 0.50 1% 50.50 18 50.60 22 16.50
2016-11-24 9933 1478270 966 74868619 50.50 51.20 49.95 50.00 0.50 -0.99% 49.95 6 50.00 3 16.34
2016-11-25 9933 1678401 1149 84802846 50.10 51.00 50.00 50.90 0.90 1.8% 50.80 17 50.90 14 16.63
2016-11-28 9933 1667303 1017 85164828 50.90 51.80 50.80 50.80 0.10 -0.2% 50.80 4 50.90 106 16.60
2016-11-29 9933 1029985 772 51885550 50.80 51.00 50.10 50.10 0.70 -1.38% 50.10 73 50.40 7 16.37
2016-11-30 9933 1045277 656 52516174 50.10 50.50 50.00 50.40 0.30 0.6% 50.30 5 50.40 16 16.47
2016-12-01 9933 1462823 1075 74608317 50.40 51.50 50.20 51.10 0.70 1.39% 51.00 5 51.10 48 16.70
2016-12-02 9933 1663860 1351 83420209 51.00 51.00 49.90 49.90 1.20 -2.35% 49.90 3 50.00 1 16.31
2016-12-05 9933 1975045 1522 97421152 50.20 50.40 48.50 49.10 0.80 -1.6% 49.05 2 49.10 2 16.05
2016-12-06 9933 2377722 1749 118650671 49.10 50.50 49.10 50.30 1.20 2.44% 50.30 25 50.40 27 16.44
2016-12-07 9933 1109679 906 55130875 50.40 50.40 49.45 49.75 0.55 -1.09% 49.60 5 49.75 3 16.26
2016-12-08 9933 1153097 973 58173928 50.00 50.80 49.75 50.70 0.95 1.91% 50.60 2 50.70 7 16.57
2016-12-09 9933 582073 441 29277252 50.70 50.70 49.90 50.20 0.50 -0.99% 50.20 11 50.40 8 16.41
2016-12-12 9933 1252149 964 62241924 50.00 50.10 49.35 49.85 0.35 -0.7% 49.80 4 49.85 15 16.29
2016-12-13 9933 872949 617 43683207 49.65 50.40 49.65 49.80 0.05 -0.1% 49.80 7 49.85 1 16.27
2016-12-14 9933 1086258 862 54658723 49.85 50.70 49.80 50.50 0.70 1.41% 50.40 105 50.50 85 16.50
2016-12-15 9933 960860 800 47918561 50.50 50.50 49.45 50.00 0.50 -0.99% 49.95 2 50.00 63 16.34
2016-12-16 9933 1384392 984 68806507 49.70 50.30 49.40 50.30 0.30 0.6% 49.95 2 50.30 88 16.44
2016-12-19 9933 863682 735 42772752 50.20 50.20 49.15 49.15 1.15 -2.29% 49.15 10 49.30 8 16.06
2016-12-20 9933 1770400 1212 86335367 49.10 49.45 48.40 49.10 0.05 -0.1% 49.10 8 49.15 8 16.05
2016-12-21 9933 1058005 768 51350440 49.10 49.15 48.30 48.35 0.75 -1.53% 48.35 8 48.40 7 15.80
2016-12-22 9933 1714550 1195 84799799 48.25 49.90 48.25 49.80 1.45 3% 49.80 6 49.85 7 16.27
2016-12-23 9933 869843 568 42438233 49.50 49.50 48.50 48.50 1.30 -2.61% 48.50 98 48.60 352 15.85
2016-12-26 9933 381659 250 18544843 48.50 48.90 48.40 48.50 0.00 0% 48.50 8 48.65 1 15.85
2016-12-27 9933 341515 244 16544951 48.50 48.80 48.20 48.35 0.15 -0.31% 48.35 4 48.50 323 15.80
2016-12-28 9933 631147 432 30754628 48.80 49.05 48.50 48.75 0.40 0.83% 48.70 15 48.75 129 15.93
2016-12-29 9933 618200 512 30264580 48.80 49.15 48.60 49.00 0.25 0.51% 48.95 10 49.00 3 16.01
2016-12-30 9933 449404 350 21925973 49.00 49.25 48.55 48.70 0.30 -0.61% 48.65 89 48.70 1 15.92