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　　48.90
0
0%		48.85
-0.05
-0.1%		48.60
-0.25
-0.51%		49.00
0.4
0.82%		 　48.40
-0.6
-1.22%		49.45
1.05
2.17%		48.35
-1.1
-2.22%		48.70
0.35
0.72%		48.30
-0.4
-0.82%		 　47.80
-0.5
-1.04%		48.00
0.2
0.42%		48.35
0.35
0.73%		48.00
-0.35
-0.72%		48.00
0
0%		 　48.00
0
0%		48.80
0.8
1.67%		 48.23
2 月　47.75
-1.05
-2.15%		48.35
0.6
1.26%		 　48.55
0.2
0.41%		48.40
-0.15
-0.31%		49.10
0.7
1.45%		49.40
0.3
0.61%		49.35
-0.05
-0.1%		 　49.90
0.55
1.11%		50.50
0.6
1.2%		50.70
0.2
0.4%		51.50
0.8
1.58%		51.10
-0.4
-0.78%		51.60
0.5
0.98%		 51.20
-0.4
-0.78%		51.30
0.1
0.2%		51.50
0.2
0.39%		50.90
-0.6
-1.17%		50.90
0
0%		 50.28
3 月50.90
0
0%		50.60
-0.3
-0.59%		50.50
-0.1
-0.2%		 　50.40
-0.1
-0.2%		49.80
-0.6
-1.19%		50.10
0.3
0.6%		50.10
0
0%		50.60
0.5
1%		 　51.10
0.5
0.99%		51.00
-0.1
-0.2%		50.80
-0.2
-0.39%		51.00
0.2
0.39%		51.30
0.3
0.59%		 　51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		50.80
0
0%		50.70
-0.1
-0.2%		51.40
0.7
1.38%		 　52.60
1.2
2.33%		54.00
1.4
2.66%		52.70
-1.3
-2.41%		51.90
-0.8
-1.52%		53.00
1.1
2.12%		51.19
4 月 　　　53.00
0
0%		53.50
0.5
0.94%		53.70
0.2
0.37%		 　53.00
-0.7
-1.3%		52.20
-0.8
-1.51%		52.40
0.2
0.38%		51.70
-0.7
-1.34%		52.00
0.3
0.58%		 　52.00
0
0%		52.00
0
0%		52.00
0
0%		52.00
0
0%		52.50
0.5
0.96%		 　52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		53.30
1.5
2.9%		52.50
-0.8
-1.5%		52.80
0.3
0.57%		 52.42
5 月　52.00
-0.8
-1.52%		51.80
-0.2
-0.38%		52.30
0.5
0.97%		51.80
-0.5
-0.96%		 　51.80
0
0%		51.60
-0.2
-0.39%		53.10
1.5
2.91%		52.00
-1.1
-2.07%		52.00
0
0%		 　51.60
-0.4
-0.77%		51.40
-0.2
-0.39%		51.00
-0.4
-0.78%		49.95
-1.05
-2.06%		49.60
-0.35
-0.7%		 　49.65
0.05
0.1%		49.50
-0.15
-0.3%		49.30
-0.2
-0.4%		49.40
0.1
0.2%		49.70
0.3
0.61%		 49.55
-0.15
-0.3%		50.75
6 月49.40
-0.15
-0.3%		49.35
-0.05
-0.1%		49.70
0.35
0.71%		 　49.35
-0.35
-0.7%		49.75
0.4
0.81%		49.40
-0.35
-0.7%		49.20
-0.2
-0.4%		 　48.80
-0.4
-0.81%		49.25
0.45
0.92%		49.50
0.25
0.51%		49.60
0.1
0.2%		49.25
-0.35
-0.71%		 　49.95
0.7
1.42%		50.10
0.15
0.3%		50.80
0.7
1.4%		51.20
0.4
0.79%		50.50
-0.7
-1.37%		 　50.70
0.2
0.4%		50.30
-0.4
-0.79%		50.40
0.1
0.2%		49.80
-0.6
-1.19%		51.80
2
4.02%		 49.94
7 月　　51.60
-0.2
-0.39%		52.00
0.4
0.78%		52.50
0.5
0.96%		52.50
0
0%		52.10
-0.4
-0.76%		 　51.30
-0.8
-1.54%		51.90
0.6
1.17%		51.50
-0.4
-0.77%		51.50
0
0%		52.00
0.5
0.97%		 　52.10
0.1
0.19%		51.60
-0.5
-0.96%		52.00
0.4
0.78%		52.20
0.2
0.38%		52.70
0.5
0.96%		 　52.60
-0.1
-0.19%		52.50
-0.1
-0.19%		50.70
-1.8
-3.43%		49.90
-0.8
-1.58%		49.55
-0.35
-0.7%		 49.25
-0.3
-0.61%		51.48
8 月49.30
0.05
0.1%		49.50
0.2
0.41%		49.25
-0.25
-0.51%		49.00
-0.25
-0.51%		 　49.20
0.2
0.41%		49.00
-0.2
-0.41%		48.90
-0.1
-0.2%		48.40
-0.5
-1.02%		47.85
-0.55
-1.14%		 　47.10
-0.75
-1.57%		47.80
0.7
1.49%		47.65
-0.15
-0.31%		47.40
-0.25
-0.52%		47.70
0.3
0.63%		 　47.65
-0.05
-0.1%		47.80
0.15
0.31%		48.10
0.3
0.63%		48.30
0.2
0.42%		48.70
0.4
0.83%		 　49.20
0.5
1.03%		48.70
-0.5
-1.02%		48.80
0.1
0.21%		48.80
0
0%		48.42
9 月48.40
-0.4
-0.82%		 　48.20
-0.2
-0.41%		48.25
0.05
0.1%		48.10
-0.15
-0.31%		48.80
0.7
1.46%		48.80
0
0%		 　48.80
0
0%		49.05
0.25
0.51%		49.00
-0.05
-0.1%		48.80
-0.2
-0.41%		48.95
0.15
0.31%		 　49.10
0.15
0.31%		48.55
-0.55
-1.12%		48.45
-0.1
-0.21%		48.45
0
0%		48.40
-0.05
-0.1%		 　48.25
-0.15
-0.31%		48.15
-0.1
-0.21%		48.50
0.35
0.73%		48.00
-0.5
-1.03%		48.70
0.7
1.46%		48.85
0.15
0.31%		 48.56
10 月　48.35
-0.5
-1.02%		48.25
-0.1
-0.21%		 48.30
0.05
0.1%		48.15
-0.15
-0.31%		 　　　48.15
0
0%		48.30
0.15
0.31%		47.75
-0.55
-1.14%		 　47.65
-0.1
-0.21%		47.75
0.1
0.21%		47.85
0.1
0.21%		47.75
-0.1
-0.21%		47.70
-0.05
-0.1%		 　47.90
0.2
0.42%		47.75
-0.15
-0.31%		47.30
-0.45
-0.94%		47.00
-0.3
-0.63%		46.60
-0.4
-0.85%		 　46.65
0.05
0.11%		46.75
0.1
0.21%		47.69
11 月46.55
-0.2
-0.43%		46.40
-0.15
-0.32%		46.35
-0.05
-0.11%		 　46.35
0
0%		46.30
-0.05
-0.11%		46.05
-0.25
-0.54%		45.40
-0.65
-1.41%		45.50
0.1
0.22%		 　45.15
-0.35
-0.77%		44.95
-0.2
-0.44%		44.85
-0.1
-0.22%		44.25
-0.6
-1.34%		44.00
-0.25
-0.56%		 　44.70
0.7
1.59%		44.90
0.2
0.45%		45.00
0.1
0.22%		45.00
0
0%		44.80
-0.2
-0.44%		 　44.50
-0.3
-0.67%		44.30
-0.2
-0.45%		44.00
-0.3
-0.68%		44.00
0
0%		 45.12
12 月44.20
0.2
0.45%		 　44.90
0.7
1.58%		45.15
0.25
0.56%		44.75
-0.4
-0.89%		44.95
0.2
0.45%		45.05
0.1
0.22%		 　44.85
-0.2
-0.44%		44.80
-0.05
-0.11%		44.60
-0.2
-0.45%		44.00
-0.6
-1.35%		44.95
0.95
2.16%		 　44.35
-0.6
-1.33%		44.40
0.05
0.11%		44.50
0.1
0.23%		44.50
0
0%		45.00
0.5
1.12%		 　45.20
0.2
0.44%		45.00
-0.2
-0.44%		45.15
0.15
0.33%		45.15
0
0%		45.15
0
0%		　　44.8

說明:最高漲幅:4.02%最低跌幅:-3.43% 最高價:54.00最低價:44.00平均價:49.09,灰色底表示週末,漲117天(46.35)元,跌158天(-63.15)元,平盤41天
4%=1,3%=3,2%=11,1%=48,0%=95,-0%=1,-1%=24,-2%=64,-3%=69,

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
2017-01-03 9933 566750 396 27678773 48.85 49.10 48.60 48.90 0.20 0% 48.85 7 48.90 71 15.98
2017-01-04 9933 852008 699 41763687 49.40 49.40 48.80 48.85 0.05 -0.1% 48.85 34 49.00 1 15.96
2017-01-05 9933 834531 779 40586857 48.85 49.15 48.50 48.60 0.25 -0.51% 48.60 2 48.65 2 15.88
2017-01-06 9933 1927832 818 94203418 48.65 49.20 48.55 49.00 0.40 0.82% 49.00 359 49.05 1 16.01
2017-01-09 9933 1220100 1017 59197690 49.00 49.05 48.35 48.40 0.60 -1.22% 48.40 121 48.45 9 15.82
2017-01-10 9933 1795440 1048 88142874 48.25 49.60 48.10 49.45 1.05 2.17% 49.30 10 49.45 54 16.16
2017-01-11 9933 2668041 2096 129353530 48.65 49.00 48.30 48.35 1.10 -2.22% 48.35 15 48.40 2 15.80
2017-01-12 9933 2667100 2158 128521069 48.40 48.90 48.00 48.70 0.35 0.72% 48.55 1 48.70 16 15.92
2017-01-13 9933 952542 732 45994478 48.50 48.50 48.15 48.30 0.40 -0.82% 48.30 481 48.35 4 15.78
2017-01-16 9933 1107107 797 53055586 48.30 48.30 47.80 47.80 0.50 -1.04% 47.80 26 47.90 2 15.62
2017-01-17 9933 1039029 921 49772642 48.25 48.25 47.80 48.00 0.20 0.42% 47.90 62 48.00 351 15.69
2017-01-18 9933 901568 822 43461788 48.00 48.40 47.90 48.35 0.35 0.73% 48.35 3 48.40 16 15.80
2017-01-19 9933 817222 682 39137840 48.15 48.15 47.70 48.00 0.35 -0.72% 48.00 380 48.05 8 15.69
2017-01-20 9933 974712 743 46795202 48.05 48.20 47.90 48.00 0.00 0% 47.95 2 48.00 69 15.69
2017-01-23 9933 1145151 899 54964748 48.40 48.40 47.90 48.00 0.00 0% 48.00 54 48.05 11 15.69
2017-01-24 9933 2178665 1601 105834415 48.20 48.90 48.15 48.80 0.80 1.67% 48.80 9 48.85 24 15.95
2017-02-02 9933 3037900 2366 146649550 49.30 49.40 47.75 47.75 1.05 -2.15% 47.75 16 47.90 11 15.60
2017-02-03 9933 1297000 1109 62294148 48.00 48.35 47.80 48.35 0.60 1.26% 48.25 9 48.35 1 15.80
2017-02-06 9933 958078 812 46321083 48.40 48.60 48.00 48.55 0.20 0.41% 48.45 10 48.60 54 15.87
2017-02-07 9933 903584 857 43747441 48.50 48.70 48.25 48.40 0.15 -0.31% 48.40 1 48.45 4 15.82
2017-02-08 9933 1857888 1489 90983662 48.90 49.20 48.35 49.10 0.70 1.45% 49.05 4 49.10 17 16.05
2017-02-09 9933 1849258 1586 91001965 49.30 49.50 48.60 49.40 0.30 0.61% 49.35 5 49.40 2 16.14
2017-02-10 9933 612959 495 30304719 49.65 49.75 49.15 49.35 0.05 -0.1% 49.35 2 49.40 4 16.13
2017-02-13 9933 1504478 1242 74953278 49.35 49.95 49.20 49.90 0.55 1.11% 49.85 1 49.90 11 16.31
2017-02-14 9933 2303517 1537 115613948 50.20 50.50 49.50 50.50 0.60 1.2% 50.40 34 50.50 254 16.50
2017-02-15 9933 3001276 1756 151905333 50.30 51.00 50.10 50.70 0.20 0.4% 50.60 4 50.70 15 16.57
2017-02-16 9933 3118835 1635 159887419 51.20 51.50 50.90 51.50 0.80 1.58% 51.40 18 51.50 44 16.83
2017-02-17 9933 2864175 1766 146802625 51.50 51.70 51.00 51.10 0.40 -0.78% 51.00 57 51.10 12 16.70
2017-02-18 9933 548374 349 28265545 51.10 51.70 51.10 51.60 0.50 0.98% 51.50 473 51.70 73 16.86
2017-02-20 9933 658574 541 33907013 51.90 51.90 51.10 51.20 0.40 -0.78% 51.20 15 51.30 8 16.73
2017-02-21 9933 1135748 846 58128548 51.20 51.60 50.80 51.30 0.10 0.2% 51.20 41 51.30 17 16.76
2017-02-22 9933 806955 670 41386187 51.40 51.60 51.10 51.50 0.20 0.39% 51.40 7 51.50 6 16.83
2017-02-23 9933 1021977 786 52139728 51.50 51.50 50.80 50.90 0.60 -1.17% 50.90 14 51.00 8 16.63
2017-02-24 9933 1401410 727 71306326 50.90 51.00 50.50 50.90 0.00 0% 50.90 422 51.00 8 16.63
2017-03-01 9933 1029211 788 52462033 50.90 51.20 50.60 50.90 0.00 0% 50.90 134 51.00 6 16.63
2017-03-02 9933 1200242 1002 60836143 51.20 51.40 50.10 50.60 0.30 -0.59% 50.50 11 50.60 13 16.54
2017-03-03 9933 857029 718 43277264 50.90 50.90 50.20 50.50 0.10 -0.2% 50.50 5 50.60 1 16.50
2017-03-06 9933 812192 717 40706574 50.40 50.50 49.90 50.40 0.10 -0.2% 50.30 1 50.40 33 16.47
2017-03-07 9933 1521273 1211 75696393 50.10 50.10 49.40 49.80 0.60 -1.19% 49.80 13 49.85 11 16.27
2017-03-08 9933 833991 746 41609798 49.50 50.20 49.50 50.10 0.30 0.6% 50.00 205 50.10 2 16.37
2017-03-09 9933 449009 390 22522400 50.10 50.30 49.85 50.10 0.00 0% 50.10 368 50.20 26 16.37
2017-03-10 9933 1114558 704 55971065 50.10 50.60 49.75 50.60 0.50 1% 50.50 9 50.60 2 16.54
2017-03-13 9933 913283 612 46607633 50.70 51.50 50.60 51.10 0.50 0.99% 51.10 3 51.20 54 16.70
2017-03-14 9933 792113 636 40406228 51.00 51.10 50.30 51.00 0.10 -0.2% 51.00 24 51.10 43 16.67
2017-03-15 9933 1162568 660 59182163 50.40 51.10 50.40 50.80 0.20 -0.39% 50.80 75 50.90 17 16.60
2017-03-16 9933 1050881 863 53512651 50.80 51.20 50.50 51.00 0.20 0.39% 50.90 1 51.00 184 16.67
2017-03-17 9933 1332891 1002 67981641 51.00 51.30 50.70 51.30 0.30 0.59% 51.20 28 51.30 26 16.76
2017-03-20 9933 442633 345 22539491 51.40 51.40 50.60 51.00 0.30 -0.58% 50.90 2 51.00 261 16.67
2017-03-21 9933 976938 812 49551762 51.20 51.30 50.50 50.80 0.20 -0.39% 50.70 14 50.80 72 16.60
2017-03-22 9933 910631 773 45989263 50.70 50.80 50.20 50.80 0.00 0% 50.70 4 50.80 101 17.40
2017-03-23 9933 929259 770 47326528 50.90 51.20 50.70 50.70 0.10 -0.2% 50.70 138 50.90 77 17.36
2017-03-24 9933 1288831 906 66092542 50.80 51.50 50.70 51.40 0.70 1.38% 51.30 49 51.40 41 17.60
2017-03-27 9933 3277253 2169 172031900 51.80 53.00 51.60 52.60 1.20 2.33% 52.60 2 52.70 6 18.01
2017-03-28 9933 3416726 2482 183344342 53.40 54.50 52.30 54.00 1.40 2.66% 53.90 1 54.00 1007 18.49
2017-03-29 9933 1568354 1260 83286047 54.20 54.50 52.10 52.70 1.30 -2.41% 52.70 13 52.80 1 18.05
2017-03-30 9933 1848129 1135 96180180 53.00 53.10 51.20 51.90 0.80 -1.52% 51.90 5 52.00 400 17.77
2017-03-31 9933 1548207 1159 81947504 53.00 53.20 52.60 53.00 1.10 2.12% 52.90 188 53.00 799 18.15
2017-04-05 9933 1160003 1057 61211754 53.50 53.50 52.50 53.00 0.00 0% 52.80 2 53.00 24 18.15
2017-04-06 9933 820303 724 43684359 52.50 53.50 52.50 53.50 0.50 0.94% 53.20 16 53.50 15 18.32
2017-04-07 9933 1275619 956 68255149 53.70 53.80 53.10 53.70 0.20 0.37% 53.50 1 53.70 22 18.39
2017-04-10 9933 1431487 860 76007462 53.80 53.80 52.90 53.00 0.70 -1.3% 53.00 270 53.10 2 18.15
2017-04-11 9933 2360664 1645 122862028 53.10 53.50 51.40 52.20 0.80 -1.51% 52.00 2 52.20 22 17.88
2017-04-12 9933 1550199 1236 81099496 52.20 52.80 51.70 52.40 0.20 0.38% 52.30 15 52.40 85 17.95
2017-04-13 9933 1088426 902 56277819 52.40 52.40 51.30 51.70 0.70 -1.34% 51.70 2 51.80 7 17.71
2017-04-14 9933 564449 449 29418666 51.50 52.40 51.40 52.00 0.30 0.58% 52.00 229 52.20 7 17.81
2017-04-17 9933 735091 427 38212518 52.00 52.40 51.90 52.00 0.00 0% 51.90 20 52.00 185 17.81
2017-04-18 9933 1022789 812 53159148 51.90 52.10 51.80 52.00 0.00 0% 51.90 19 52.00 140 17.81
2017-04-19 9933 872278 621 45361872 52.00 52.30 51.60 52.00 0.00 0% 52.00 36 52.10 2 17.81
2017-04-20 9933 16652778 418 864780762 51.90 52.00 51.70 52.00 0.00 0% 51.90 1 52.00 104 17.81
2017-04-21 9933 1358397 984 70688260 52.00 52.50 51.50 52.50 0.50 0.96% 52.20 3 52.50 1 17.98
2017-04-24 9933 367619 247 19134288 52.70 52.70 52.00 52.00 0.50 -0.95% 52.00 85 52.10 2 17.81
2017-04-25 9933 749278 529 38852609 51.80 52.10 51.60 51.80 0.20 -0.38% 51.70 1 51.80 16 17.74
2017-04-26 9933 1443184 1042 76257462 52.40 53.30 52.30 53.30 1.50 2.9% 52.90 18 53.30 20 18.25
2017-04-27 9933 890196 725 46694087 53.30 53.30 52.10 52.50 0.80 -1.5% 52.40 22 52.50 263 17.98
2017-04-28 9933 862606 718 45335913 52.30 53.00 52.20 52.80 0.30 0.57% 52.70 1 52.80 5 18.08
2017-05-02 9933 978278 625 50887496 52.40 52.40 51.80 52.00 0.80 -1.52% 51.90 5 52.00 1 17.81
2017-05-03 9933 370685 357 19230909 52.00 52.20 51.60 51.80 0.20 -0.38% 51.80 1 52.00 2 17.74
2017-05-04 9933 488503 452 25419302 51.80 52.30 51.70 52.30 0.50 0.97% 52.00 20 52.30 22 17.91
2017-05-05 9933 690118 598 35807275 52.20 52.20 51.60 51.80 0.50 -0.96% 51.80 3 51.90 1 17.74
2017-05-08 9933 565638 380 29321611 52.00 52.10 51.70 51.80 0.00 0% 51.80 139 51.90 3 17.74
2017-05-09 9933 751258 425 38933935 52.00 52.00 51.50 51.60 0.20 -0.39% 51.60 21 51.80 38 17.67
2017-05-10 9933 1026901 610 53858599 52.00 53.10 51.60 53.10 1.50 2.91% 53.00 8 53.10 14 18.18
2017-05-11 9933 614548 518 32059539 53.10 53.10 51.80 52.00 1.10 -2.07% 51.90 14 52.00 200 17.81
2017-05-12 9933 549466 303 28564632 52.00 52.30 51.80 52.00 0.00 0% 52.00 37 52.10 5 17.81
2017-05-15 9933 702768 579 36313526 52.00 52.00 51.50 51.60 0.40 -0.77% 51.60 101 51.70 12 17.85
2017-05-16 9933 2744996 1123 141187613 51.60 51.70 51.20 51.40 0.20 -0.39% 51.30 13 51.40 44 17.79
2017-05-17 9933 937185 726 47724235 51.30 51.40 50.50 51.00 0.40 -0.78% 50.90 32 51.00 216 17.65
2017-05-18 9933 1362045 1041 68161152 50.60 50.60 49.85 49.95 1.05 -2.06% 49.95 6 50.00 112 17.28
2017-05-19 9933 1110841 907 55350508 50.50 50.50 49.60 49.60 0.35 -0.7% 49.60 5 49.75 4 17.16
2017-05-22 9933 1157688 617 57515404 49.65 49.95 49.60 49.65 0.05 0.1% 49.60 88 49.65 31 17.18
2017-05-23 9933 1644401 836 81626637 49.70 49.90 49.50 49.50 0.15 -0.3% 49.50 78 49.55 87 17.13
2017-05-24 9933 1558307 1086 76848330 49.70 49.75 49.00 49.30 0.20 -0.4% 49.25 2 49.30 45 17.06
2017-05-25 9933 736087 601 36402188 49.40 49.60 49.35 49.40 0.10 0.2% 49.35 21 49.40 339 17.09
2017-05-26 9933 1122489 657 55445055 49.30 49.70 49.25 49.70 0.30 0.61% 49.40 5 49.70 4 17.20
2017-05-31 9933 1862471 761 92306759 49.75 49.80 49.45 49.55 0.15 -0.3% 49.55 20 49.60 1 17.15
2017-06-01 9933 2020705 1186 100084692 50.00 50.00 49.30 49.40 0.15 -0.3% 49.40 12 49.50 340 17.09
2017-06-02 9933 1615033 897 79835523 49.50 49.55 49.25 49.35 0.05 -0.1% 49.35 3 49.40 270 17.08
2017-06-03 9933 509716 135 25320047 49.60 49.75 49.60 49.70 0.35 0.71% 49.65 19 49.70 10 17.20
2017-06-06 9933 971284 537 48075760 49.25 49.65 49.25 49.35 0.10 -0.7% 49.35 33 49.40 1 17.08
2017-06-07 9933 2861728 770 142075797 49.60 49.75 49.40 49.75 0.40 0.81% 49.75 3 49.80 30 17.21
2017-06-08 9933 1720706 699 85331646 49.75 49.80 49.35 49.40 0.35 -0.7% 49.40 59 49.45 12 17.09
2017-06-09 9933 1690475 900 83099243 49.50 49.50 48.90 49.20 0.20 -0.4% 49.10 1 49.20 346 17.02
2017-06-12 9933 987541 772 48480748 49.45 49.45 48.80 48.80 0.40 -0.81% 48.80 85 48.95 1 16.89
2017-06-13 9933 729603 555 35906487 48.80 49.40 48.80 49.25 0.45 0.92% 49.05 4 49.25 4 17.04
2017-06-14 9933 1213593 737 60110883 49.35 49.85 49.25 49.50 0.25 0.51% 49.50 5 49.55 4 17.13
2017-06-15 9933 1000057 828 49441422 49.50 49.60 49.10 49.60 0.10 0.2% 49.55 1 49.60 10 17.16
2017-06-16 9933 1737717 1048 85424084 49.60 49.60 48.80 49.25 0.35 -0.71% 49.10 34 49.25 40 17.04
2017-06-19 9933 1058801 840 52413877 49.25 49.95 49.10 49.95 0.70 1.42% 49.80 6 49.95 29 17.28
2017-06-20 9933 963608 741 48229724 50.00 50.30 49.75 50.10 0.15 0.3% 49.95 17 50.10 10 17.34
2017-06-21 9933 1321845 987 66694373 50.10 50.90 49.90 50.80 0.70 1.4% 50.70 9 50.80 8 17.58
2017-06-22 9933 1417148 1075 72187330 51.00 51.20 50.40 51.20 0.40 0.79% 51.00 28 51.20 9 17.72
2017-06-23 9933 846241 757 42734270 51.20 51.20 50.30 50.50 0.70 -1.37% 50.50 38 50.70 24 17.47
2017-06-26 9933 604364 485 30567042 50.20 50.90 50.20 50.70 0.20 0.4% 50.70 2 50.80 24 17.54
2017-06-27 9933 957554 905 48267000 50.80 50.80 50.20 50.30 0.40 -0.79% 50.30 49 50.50 7 17.40
2017-06-28 9933 939452 815 47426842 50.10 50.80 50.10 50.40 0.10 0.2% 50.30 50 50.60 1 17.44
2017-06-29 9933 914132 720 45854620 50.70 50.80 49.65 49.80 0.60 -1.19% 49.80 3 49.90 2 17.23
2017-06-30 9933 2482870 938 127177397 49.70 51.80 49.70 51.80 2.00 4.02% 51.40 1 51.80 6 17.92
2017-07-03 9933 963921 890 49720517 51.60 51.80 51.20 51.60 0.20 -0.39% 51.50 94 51.70 14 17.85
2017-07-04 9933 847544 662 44024776 51.20 52.20 51.20 52.00 0.40 0.78% 52.00 58 52.10 59 17.99
2017-07-05 9933 1132086 903 59159375 51.50 52.50 51.50 52.50 0.50 0.96% 52.50 3 52.60 42 18.17
2017-07-06 9933 1230024 613 64436852 52.30 52.80 51.90 52.50 0.00 0% 52.40 1 52.50 2 18.17
2017-07-07 9933 462476 359 24111702 52.30 52.40 52.00 52.10 0.40 -0.76% 52.10 13 52.20 1 18.03
2017-07-10 9933 446370 397 22983005 52.10 52.10 51.20 51.30 0.80 -1.54% 51.30 62 51.50 1 17.75
2017-07-11 9933 428866 366 22223884 51.30 52.00 51.30 51.90 0.60 1.17% 51.80 11 51.90 2 17.96
2017-07-12 9933 710761 548 36599760 51.60 51.80 51.30 51.50 0.40 -0.77% 51.50 8 51.60 16 17.82
2017-07-13 9933 947354 606 48780058 51.40 51.90 51.20 51.50 0.00 0% 51.50 14 51.60 1 17.82
2017-07-14 9933 655330 477 34013693 51.60 52.10 51.60 52.00 0.50 0.97% 52.00 15 52.10 24 17.99
2017-07-17 9933 386499 278 20101648 52.00 52.20 51.70 52.10 0.10 0.19% 52.00 19 52.20 50 18.03
2017-07-18 9933 1017332 801 52570329 52.10 52.20 51.50 51.60 0.50 -0.96% 51.60 21 51.90 6 17.85
2017-07-19 9933 659429 520 34265161 51.60 52.10 51.60 52.00 0.40 0.78% 51.90 33 52.00 5 17.99
2017-07-20 9933 746206 442 38899331 52.00 52.30 52.00 52.20 0.20 0.38% 52.10 23 52.20 12 18.06
2017-07-21 9933 1445289 662 75945999 52.50 52.80 52.20 52.70 0.50 0.96% 52.60 21 52.70 2 18.24
2017-07-24 9933 988273 649 51985474 52.60 52.70 52.50 52.60 0.10 -0.19% 52.60 24 52.70 115 18.20
2017-07-25 9933 1377829 879 72369099 52.60 52.70 52.40 52.50 0.10 -0.19% 52.50 42 52.60 61 18.17
2017-07-26 9933 1888845 1187 95429852 50.30 51.10 50.20 50.70 0.00 -3.43% 50.50 25 50.70 26 17.54
2017-07-27 9933 1621806 1182 81192912 50.60 50.80 49.60 49.90 0.80 -1.58% 49.85 3 49.90 4 17.27
2017-07-28 9933 1031286 898 51061918 49.90 50.00 49.15 49.55 0.35 -0.7% 49.30 5 49.55 8 17.15
2017-07-31 9933 883171 654 43542270 49.55 49.55 49.15 49.25 0.30 -0.61% 49.25 4 49.50 31 17.04
2017-08-01 9933 764619 650 37716113 49.55 49.60 49.15 49.30 0.05 0.1% 49.25 8 49.30 32 17.06
2017-08-02 9933 534170 386 26376814 49.30 49.50 49.25 49.50 0.20 0.41% 49.40 5 49.50 28 17.13
2017-08-03 9933 812051 542 39903311 49.50 49.55 48.95 49.25 0.25 -0.51% 49.20 11 49.25 9 17.04
2017-08-04 9933 1044010 671 51215742 49.20 49.25 48.80 49.00 0.25 -0.51% 48.95 1 49.00 13 16.96
2017-08-07 9933 279559 206 13732769 49.00 49.30 48.90 49.20 0.20 0.41% 49.20 9 49.30 15 17.02
2017-08-08 9933 1022396 677 50167554 49.30 49.35 48.85 49.00 0.20 -0.41% 49.00 26 49.15 4 16.96
2017-08-09 9933 595500 526 29115949 48.95 49.00 48.85 48.90 0.10 -0.2% 48.85 24 48.90 20 16.92
2017-08-10 9933 1060745 754 51586866 48.90 49.00 48.30 48.40 0.50 -1.02% 48.35 7 48.40 27 16.75
2017-08-11 9933 960226 697 46150314 48.35 48.75 47.85 47.85 0.55 -1.14% 47.80 41 47.85 15 12.79
2017-08-14 9933 1662150 1175 78962175 48.15 48.35 47.10 47.10 0.75 -1.57% 47.10 3 47.15 31 12.59
2017-08-15 9933 1291587 759 61183953 47.20 47.80 47.05 47.80 0.70 1.49% 47.75 10 47.80 1 12.78
2017-08-16 9933 1045259 839 49930877 47.80 48.20 47.30 47.65 0.15 -0.31% 47.65 16 47.75 5 12.74
2017-08-17 9933 1382804 956 65686869 47.90 47.90 47.30 47.40 0.25 -0.52% 47.35 40 47.40 15 12.67
2017-08-18 9933 1079477 803 51372373 47.30 48.05 47.30 47.70 0.30 0.63% 47.65 14 47.70 437 12.75
2017-08-21 9933 454320 399 21688822 47.70 47.95 47.50 47.65 0.05 -0.1% 47.65 3 47.70 1 12.74
2017-08-22 9933 1752957 959 83574985 47.60 48.00 47.40 47.80 0.15 0.31% 47.80 8 47.95 2 12.78
2017-08-23 9933 1029999 605 49311650 47.80 48.10 47.65 48.10 0.30 0.63% 47.70 21 48.10 5 12.86
2017-08-24 9933 1534061 1055 73854399 48.35 48.50 47.80 48.30 0.20 0.42% 48.30 1 48.35 15 12.91
2017-08-25 9933 1352275 1046 65579739 48.45 48.75 48.25 48.70 0.40 0.83% 48.65 22 48.70 8 13.02
2017-08-28 9933 1085497 681 53214948 48.80 49.20 48.75 49.20 0.50 1.03% 49.20 6 49.25 25 13.16
2017-08-29 9933 1236987 836 60177113 49.15 49.15 48.40 48.70 0.50 -1.02% 48.70 4 48.75 31 13.02
2017-08-30 9933 727800 618 35518900 48.90 49.10 48.65 48.80 0.10 0.21% 48.75 1 48.80 2 13.05
2017-08-31 9933 716100 522 35029768 49.00 49.05 48.80 48.80 0.00 0% 48.75 29 48.80 2 13.05
2017-09-01 9933 1545057 1159 74888611 48.80 49.00 48.20 48.40 0.40 -0.82% 48.35 39 48.60 9 12.94
2017-09-04 9933 992907 710 47909954 48.75 48.75 48.00 48.20 0.20 -0.41% 48.20 5 48.30 6 12.89
2017-09-05 9933 523165 464 25308256 48.10 48.55 48.00 48.25 0.05 0.1% 48.25 7 48.40 12 12.90
2017-09-06 9933 653604 528 31371398 48.15 48.25 47.65 48.10 0.15 -0.31% 47.95 3 48.10 3 12.86
2017-09-07 9933 944219 693 45911592 48.25 49.00 48.15 48.80 0.70 1.46% 48.65 9 48.80 2 13.05
2017-09-08 9933 520799 437 25358915 48.95 48.95 48.55 48.80 0.00 0% 48.70 8 48.80 5 13.05
2017-09-11 9933 542926 456 26439708 48.70 48.90 48.40 48.80 0.00 0% 48.75 144 48.80 4 13.05
2017-09-12 9933 525674 401 25777726 48.60 49.10 48.60 49.05 0.25 0.51% 48.90 2 49.05 15 13.11
2017-09-13 9933 566901 553 27793378 49.05 49.15 48.90 49.00 0.05 -0.1% 48.90 12 49.05 3 13.10
2017-09-14 9933 436673 347 21318740 49.00 49.00 48.65 48.80 0.20 -0.41% 48.75 1 48.80 4 13.05
2017-09-15 9933 795245 543 38748089 49.05 49.05 48.50 48.95 0.15 0.31% 48.90 1 48.95 17 13.09
2017-09-18 9933 546175 404 26804825 49.00 49.15 48.90 49.10 0.15 0.31% 49.00 33 49.10 4 13.13
2017-09-19 9933 619170 434 30104298 49.10 49.10 48.45 48.55 0.55 -1.12% 48.50 3 48.55 9 12.98
2017-09-20 9933 566313 460 27437630 48.50 48.65 48.35 48.45 0.10 -0.21% 48.40 2 48.45 15 12.95
2017-09-21 9933 317393 306 15369310 48.40 48.50 48.35 48.45 0.00 0% 48.40 4 48.45 15 12.95
2017-09-22 9933 582645 428 28210015 48.40 48.50 48.35 48.40 0.05 -0.1% 48.40 6 48.45 3 12.94
2017-09-25 9933 1028036 747 49542245 48.40 48.45 48.05 48.25 0.15 -0.31% 48.25 6 48.30 2 12.90
2017-09-26 9933 587082 499 28277995 48.15 48.35 48.05 48.15 0.10 -0.21% 48.15 2 48.20 6 12.87
2017-09-27 9933 464463 390 22544305 48.15 48.80 48.05 48.50 0.35 0.73% 48.45 2 48.50 7 12.97
2017-09-28 9933 315158 258 15198554 48.50 48.50 48.00 48.00 0.50 -1.03% 48.00 65 48.25 38 12.83
2017-09-29 9933 1026208 598 49732716 48.00 48.85 48.00 48.70 0.70 1.46% 48.65 24 48.75 6 13.02
2017-09-30 9933 49200 40 2398870 48.50 48.85 48.50 48.85 0.15 0.31% 48.70 2 48.85 6 13.06
2017-10-02 9933 530311 477 25660485 48.85 48.85 48.20 48.35 0.50 -1.02% 48.35 7 48.40 5 12.93
2017-10-03 9933 406115 364 19609220 48.35 48.50 48.15 48.25 0.10 -0.21% 48.20 81 48.25 18 12.90
2017-10-05 9933 628296 528 30423345 48.30 48.65 48.25 48.30 0.05 0.1% 48.30 41 48.45 13 12.91
2017-10-06 9933 1085223 845 52245303 48.30 48.40 47.85 48.15 0.15 -0.31% 48.05 6 48.15 14 12.87
2017-10-11 9933 1597328 1152 76535386 48.15 48.35 47.65 48.15 0.00 0% 48.00 11 48.15 17 12.87
2017-10-12 9933 530303 454 25586383 48.00 48.35 48.00 48.30 0.15 0.31% 48.25 28 48.30 4 12.91
2017-10-13 9933 1287624 1075 61538304 48.05 48.05 47.70 47.75 0.55 -1.14% 47.75 2 47.80 2 12.77
2017-10-16 9933 646507 557 30842504 48.00 48.00 47.60 47.65 0.10 -0.21% 47.60 16 47.65 440 12.74
2017-10-17 9933 571775 499 27346854 47.90 48.00 47.70 47.75 0.10 0.21% 47.70 22 47.75 234 12.77
2017-10-18 9933 537401 466 25708786 47.95 47.95 47.70 47.85 0.10 0.21% 47.75 2 47.85 373 12.79
2017-10-19 9933 409729 341 19618046 47.90 47.95 47.75 47.75 0.10 -0.21% 47.75 10 47.85 12 12.77
2017-10-20 9933 983500 579 47138249 47.75 48.20 47.70 47.70 0.05 -0.1% 47.70 69 48.00 26 12.75
2017-10-23 9933 347446 283 16670587 47.90 48.15 47.90 47.90 0.20 0.42% 47.90 19 48.00 229 12.81
2017-10-24 9933 406763 346 19436983 48.00 48.10 47.70 47.75 0.15 -0.31% 47.70 23 47.75 7 12.77
2017-10-25 9933 1166500 886 55438149 47.75 47.90 47.30 47.30 0.45 -0.94% 47.25 43 47.30 11 12.65
2017-10-26 9933 1188272 878 55862386 47.40 47.40 46.80 47.00 0.30 -0.63% 46.95 3 47.00 16 12.57
2017-10-27 9933 991729 708 46419036 46.85 47.00 46.60 46.60 0.40 -0.85% 46.60 54 46.70 7 12.46
2017-10-30 9933 603144 450 28237188 46.70 47.10 46.60 46.65 0.05 0.11% 46.65 7 46.70 1 12.47
2017-10-31 9933 493700 382 23090678 46.85 46.90 46.70 46.75 0.10 0.21% 46.70 33 46.75 352 12.50
2017-11-01 9933 849017 601 39564888 46.70 46.85 46.50 46.55 0.20 -0.43% 46.55 2 46.60 4 12.45
2017-11-02 9933 783103 604 36404688 46.60 46.70 46.40 46.40 0.15 -0.32% 46.40 30 46.50 274 13.30
2017-11-03 9933 1376184 927 63867742 47.00 47.00 46.30 46.35 0.05 -0.11% 46.30 188 46.35 79 13.28
2017-11-06 9933 1364132 596 63292272 46.60 46.60 46.35 46.35 0.00 0% 46.35 51 46.40 246 13.28
2017-11-07 9933 911750 648 42251625 46.45 46.50 46.30 46.30 0.05 -0.11% 46.30 32 46.35 337 13.27
2017-11-08 9933 1179367 807 54362390 46.30 46.30 46.00 46.05 0.25 -0.54% 46.05 10 46.10 1 13.19
2017-11-09 9933 1673117 1085 76566507 46.05 46.15 45.40 45.40 0.65 -1.41% 45.40 73 45.45 12 13.01
2017-11-10 9933 792250 587 36151248 45.50 45.95 45.50 45.50 0.10 0.22% 45.50 52 45.55 2 13.04
2017-11-13 9933 1791050 1183 81175825 45.55 45.90 44.95 45.15 0.35 -0.77% 45.15 12 45.20 22 12.94
2017-11-14 9933 1454371 1033 65530046 45.45 45.45 44.95 44.95 0.20 -0.44% 44.95 45 45.00 58 12.88
2017-11-15 9933 663085 536 29790025 45.00 45.05 44.80 44.85 0.10 -0.22% 44.80 82 44.85 4 12.85
2017-11-16 9933 1211971 940 53800209 44.80 44.95 44.20 44.25 0.60 -1.34% 44.25 5 44.30 4 12.68
2017-11-17 9933 1388704 779 61344114 44.40 44.50 44.00 44.00 0.25 -0.56% 44.00 102 44.20 14 12.61
2017-11-20 9933 581542 387 25974983 44.00 44.90 44.00 44.70 0.70 1.59% 44.70 15 44.75 3 12.81
2017-11-21 9933 1071569 644 48204782 44.80 45.30 44.80 44.90 0.20 0.45% 44.90 49 44.95 11 12.87
2017-11-22 9933 1223222 915 55084001 45.00 45.10 45.00 45.00 0.10 0.22% 45.00 19 45.05 15 12.89
2017-11-23 9933 960550 535 43273910 45.00 45.10 45.00 45.00 0.00 0% 45.00 71 45.10 8 12.89
2017-11-24 9933 1851168 520 82964760 45.00 45.10 44.70 44.80 0.20 -0.44% 44.70 49 44.80 34 12.84
2017-11-27 9933 549396 405 24541038 44.90 44.90 44.50 44.50 0.30 -0.67% 44.50 47 44.55 1 12.75
2017-11-28 9933 7813025 438 345092010 44.60 44.60 44.20 44.30 0.20 -0.45% 44.30 21 44.50 68 12.69
2017-11-29 9933 1685333 835 74231646 44.35 44.45 43.90 44.00 0.30 -0.68% 44.00 13 44.05 15 12.61
2017-11-30 9933 1052257 521 46326129 44.10 44.15 43.95 44.00 0.00 0% 43.95 26 44.00 79 12.61
2017-12-01 9933 934940 617 41274446 44.05 44.70 43.95 44.20 0.20 0.45% 44.20 3 44.35 25 12.66
2017-12-04 9933 912001 633 40563841 44.25 44.90 44.15 44.90 0.70 1.58% 44.70 2 44.90 97 12.87
2017-12-05 9933 1314549 851 59069113 45.00 45.15 44.70 45.15 0.25 0.56% 45.10 6 45.15 21 12.94
2017-12-06 9933 1952174 1033 87479675 45.20 45.20 44.55 44.75 0.40 -0.89% 44.75 15 44.80 3 12.82
2017-12-07 9933 1252481 786 56248241 45.00 45.00 44.75 44.95 0.20 0.45% 44.90 2 44.95 3 12.88
2017-12-08 9933 953502 574 42843062 45.00 45.10 44.80 45.05 0.10 0.22% 45.05 25 45.10 25 12.91
2017-12-11 9933 1334759 893 60018755 45.20 45.30 44.85 44.85 0.20 -0.44% 44.85 38 44.95 2 12.85
2017-12-12 9933 1443547 895 64676037 44.90 45.00 44.70 44.80 0.05 -0.11% 44.80 2 45.00 40 12.84
2017-12-13 9933 1973017 953 88434710 45.20 45.20 44.60 44.60 0.20 -0.45% 44.60 24 44.90 1 12.78
2017-12-14 9933 2618828 1563 115973026 44.70 44.95 44.00 44.00 0.60 -1.35% 44.00 22 44.10 25 12.61
2017-12-15 9933 6646448 1934 293703157 44.10 44.95 43.00 44.95 0.95 2.16% 44.85 47 44.95 215 12.88
2017-12-18 9933 1149115 760 51226625 44.80 44.80 44.30 44.35 0.60 -1.33% 44.35 28 44.55 7 12.71
2017-12-19 9933 1111325 770 49387409 44.35 44.55 44.30 44.40 0.05 0.11% 44.40 110 44.45 17 12.72
2017-12-20 9933 851216 668 38025265 44.65 44.85 44.40 44.50 0.10 0.23% 44.50 3 44.60 1 12.75
2017-12-21 9933 421400 325 18778940 44.80 44.80 44.50 44.50 0.00 0% 44.50 439 44.55 4 12.75
2017-12-22 9933 1366530 906 61427157 44.60 45.05 44.60 45.00 0.50 1.12% 44.95 119 45.00 65 12.89
2017-12-25 9933 616255 456 27857127 45.10 45.30 45.00 45.20 0.20 0.44% 45.20 15 45.25 7 12.95
2017-12-26 9933 969505 778 43646924 45.20 45.25 44.90 45.00 0.20 -0.44% 44.95 16 45.05 21 12.89
2017-12-27 9933 1000960 730 45083438 45.00 45.15 44.95 45.15 0.15 0.33% 45.10 2 45.15 19 12.94
2017-12-28 9933 919436 598 41469227 45.10 45.20 45.00 45.15 0.00 0% 45.15 2 45.20 14 12.94
2017-12-29 9933 1210446 790 54624379 45.10 45.25 45.00 45.15 0.00 0% 45.10 43 45.15 18 12.94