寶成(9904)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　24.40
0
0%		25.00
0.6
2.46%		25.15
0.15
0.6%		25.30
0.15
0.6%		25.45
0.15
0.59%		 　25.45
0
0%		25.90
0.45
1.77%		25.85
-0.05
-0.19%		25.75
-0.1
-0.39%		25.80
0.05
0.19%		 　25.60
-0.2
-0.78%		25.50
-0.1
-0.39%		26.00
0.5
1.96%		 　　　　　　　　　　26.35
0.35
1.35%		25.95
-0.4
-1.52%		25.6
2 月25.65
-0.3
-1.16%		26.00
0.35
1.36%		25.95
-0.05
-0.19%		25.70
-0.25
-0.96%		 25.70
0
0%		25.50
-0.2
-0.78%		25.65
0.15
0.59%		25.45
-0.2
-0.78%		25.25
-0.2
-0.79%		 　25.45
0.2
0.79%		25.45
0
0%		25.45
0
0%		25.50
0.05
0.2%		26.00
0.5
1.96%		 　25.75
-0.25
-0.96%		25.55
-0.2
-0.78%		25.40
-0.15
-0.59%		25.60
0.2
0.79%		25.65
0.05
0.2%		 　　　26.10
0.45
1.75%		 25.68
3 月25.90
-0.2
-0.77%		26.15
0.25
0.97%		25.95
-0.2
-0.76%		 25.85
-0.1
-0.39%		25.90
0.05
0.19%		25.60
-0.3
-1.16%		25.80
0.2
0.78%		25.65
-0.15
-0.58%		 　25.70
0.05
0.19%		26.20
0.5
1.95%		26.50
0.3
1.15%		26.50
0
0%		26.25
-0.25
-0.94%		 　26.00
-0.25
-0.95%		25.90
-0.1
-0.38%		25.90
0
0%		26.30
0.4
1.54%		26.95
0.65
2.47%		 　26.10
-0.85
-3.15%		26.10
0
0%		26.35
0.25
0.96%		25.75
-0.6
-2.28%		25.65
-0.1
-0.39%		 26
4 月　25.50
-0.15
-0.58%		25.70
0.2
0.78%		 24.85
-0.85
-3.31%		24.75
-0.1
-0.4%		 　24.40
-0.35
-1.41%		25.00
0.6
2.46%		24.50
-0.5
-2%		24.05
-0.45
-1.84%		24.25
0.2
0.83%		 　24.05
-0.2
-0.82%		23.65
-0.4
-1.66%		24.00
0.35
1.48%		24.45
0.45
1.88%		24.15
-0.3
-1.23%		 　24.60
0.45
1.86%		24.65
0.05
0.2%		24.85
0.2
0.81%		24.85
0
0%		24.90
0.05
0.2%		 　25.05
0.15
0.6%		 24.66
5 月　26.00
0.95
3.79%		26.10
0.1
0.38%		26.05
-0.05
-0.19%		 　25.55
-0.5
-1.92%		25.85
0.3
1.17%		25.50
-0.35
-1.35%		25.45
-0.05
-0.2%		25.00
-0.45
-1.77%		 　25.15
0.15
0.6%		25.10
-0.05
-0.2%		24.60
-0.5
-1.99%		25.35
0.75
3.05%		24.70
-0.65
-2.56%		 　25.00
0.3
1.21%		25.15
0.15
0.6%		25.05
-0.1
-0.4%		25.00
-0.05
-0.2%		25.05
0.05
0.2%		 　25.10
0.05
0.2%		25.35
0.25
1%		25.15
-0.2
-0.79%		25.85
0.7
2.78%		25.3
6 月25.05
-0.8
-3.09%		 　24.45
-0.6
-2.4%		24.80
0.35
1.43%		24.60
-0.2
-0.81%		24.80
0.2
0.81%		24.80
0
0%		 　25.10
0.3
1.21%		24.65
-0.45
-1.79%		24.55
-0.1
-0.41%		24.10
-0.45
-1.83%		23.75
-0.35
-1.45%		 　24.80
1.05
4.42%		24.90
0.1
0.4%		25.30
0.4
1.61%		25.40
0.1
0.4%		25.30
-0.1
-0.39%		 　24.90
-0.4
-1.58%		25.05
0.15
0.6%		25.10
0.05
0.2%		25.00
-0.1
-0.4%		25.45
0.45
1.8%		 24.92
7 月　25.90
0.45
1.77%		25.95
0.05
0.19%		26.25
0.3
1.16%		26.05
-0.2
-0.76%		26.10
0.05
0.19%		 　25.90
-0.2
-0.77%		25.95
0.05
0.19%		25.65
-0.3
-1.16%		25.60
-0.05
-0.19%		26.10
0.5
1.95%		 　26.45
0.35
1.34%		26.55
0.1
0.38%		26.15
-0.4
-1.51%		26.10
-0.05
-0.19%		25.20
-0.9
-3.45%		 　25.05
-0.15
-0.6%		25.80
0.75
2.99%		26.20
0.4
1.55%		26.20
0
0%		26.85
0.65
2.48%		 　26.90
0.05
0.19%		27.15
0.25
0.93%		26.09
8 月27.15
0
0%		 26.55
-0.6
-2.21%		 　27.20
0.65
2.45%		27.90
0.7
2.57%		28.05
0.15
0.54%		28.30
0.25
0.89%		27.70
-0.6
-2.12%		 　27.50
-0.2
-0.72%		28.10
0.6
2.18%		28.15
0.05
0.18%		28.15
0
0%		27.50
-0.65
-2.31%		 　27.45
-0.05
-0.18%		28.15
0.7
2.55%		28.45
0.3
1.07%		28.40
-0.05
-0.18%		28.30
-0.1
-0.35%		 　27.85
-0.45
-1.59%		27.50
-0.35
-1.26%		27.95
0.45
1.64%		27.70
-0.25
-0.89%		28.90
1.2
4.33%		27.76
9 月 　28.80
-0.1
-0.35%		28.65
-0.15
-0.52%		28.30
-0.35
-1.22%		28.45
0.15
0.53%		28.90
0.45
1.58%		 　29.30
0.4
1.38%		29.00
-0.3
-1.02%		29.00
0
0%		29.45
0.45
1.55%		29.95
0.5
1.7%		 　29.60
-0.35
-1.17%		29.30
-0.3
-1.01%		29.75
0.45
1.54%		29.50
-0.25
-0.84%		29.45
-0.05
-0.17%		 　29.45
0
0%		29.40
-0.05
-0.17%		29.25
-0.15
-0.51%		29.80
0.55
1.88%		30.00
0.2
0.67%		 29.34
10 月29.90
-0.1
-0.33%		29.70
-0.2
-0.67%		29.45
-0.25
-0.84%		29.50
0.05
0.17%		29.90
0.4
1.36%		 　30.25
0.35
1.17%		31.40
1.15
3.8%		 30.50
-0.9
-2.87%		30.70
0.2
0.66%		 　31.60
0.9
2.93%		31.65
0.05
0.16%		31.00
-0.65
-2.05%		31.45
0.45
1.45%		31.75
0.3
0.95%		 　31.85
0.1
0.31%		31.65
-0.2
-0.63%		30.80
-0.85
-2.69%		30.60
-0.2
-0.65%		29.15
-1.45
-4.74%		 　29.25
0.1
0.34%		29.80
0.55
1.88%		29.55
-0.25
-0.84%		30.55
11 月29.60
0.05
0.17%		29.60
0
0%		 　30.10
0.5
1.69%		30.60
0.5
1.66%		31.15
0.55
1.8%		30.45
-0.7
-2.25%		30.15
-0.3
-0.99%		 　29.70
-0.45
-1.49%		29.50
-0.2
-0.67%		30.05
0.55
1.86%		29.85
-0.2
-0.67%		29.60
-0.25
-0.84%		 　29.20
-0.4
-1.35%		29.50
0.3
1.03%		28.80
-0.7
-2.37%		29.15
0.35
1.22%		30.10
0.95
3.26%		 　30.00
-0.1
-0.33%		30.00
0
0%		29.80
-0.2
-0.67%		30.40
0.6
2.01%		30.00
-0.4
-1.32%		 29.87
12 月　　30.25
0.25
0.83%		30.30
0.05
0.17%		31.05
0.75
2.48%		31.15
0.1
0.32%		31.30
0.15
0.48%		 　30.85
-0.45
-1.44%		30.85
0
0%		31.20
0.35
1.13%		31.40
0.2
0.64%		31.00
-0.4
-1.27%		 　31.00
0
0%		31.10
0.1
0.32%		31.20
0.1
0.32%		30.65
-0.55
-1.76%		29.50
-1.15
-3.75%		29.80
0.3
1.02%		 29.65
-0.15
-0.5%		30.10
0.45
1.52%		30.25
0.15
0.5%		30.25
0
0%		30.50
0.25
0.83%		　　　30.62

說明:最高漲幅:4.42%最低跌幅:-4.74% 最高價:31.85最低價:23.65平均價:27.23,灰色底表示週末,漲145天(49.9)元,跌140天(-44.75)元,平盤24天
4%=6,3%=8,2%=39,1%=58,0%=58,-0%=1,-1%=1,-2%=10,-3%=26,-4%=33,-5%=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
2012-01-02 9904 1136796 417 27922148 24.80 24.80 24.40 24.40 0.45 0% 24.40 8 24.45 2 12.20
2012-01-03 9904 4588079 1219 114153141 24.65 25.00 24.30 25.00 0.60 2.46% 24.95 38 25.00 528 12.50
2012-01-04 9904 4129300 1097 103785450 25.10 25.20 25.00 25.15 0.15 0.6% 25.00 7 25.15 31 12.58
2012-01-05 9904 5083473 1393 128239426 25.15 25.35 25.10 25.30 0.15 0.6% 25.30 382 25.35 201 12.65
2012-01-06 9904 3851542 1220 97594393 25.30 25.45 25.05 25.45 0.15 0.59% 25.25 5 25.45 100 12.73
2012-01-09 9904 2595982 806 65931577 25.45 25.45 25.20 25.45 0.00 0% 25.40 1 25.45 236 12.73
2012-01-10 9904 6320021 2003 162771794 25.50 25.90 25.40 25.90 0.45 1.77% 25.85 18 25.90 142 12.95
2012-01-11 9904 4865720 1443 126082455 26.00 26.05 25.55 25.85 0.05 -0.19% 25.80 1 25.85 226 12.93
2012-01-12 9904 6573173 1830 169044805 25.90 25.95 25.60 25.75 0.10 -0.39% 25.70 5 25.75 197 12.88
2012-01-13 9904 7553313 2054 195238834 25.85 26.00 25.50 25.80 0.05 0.19% 25.60 1 25.80 27 12.90
2012-01-16 9904 3239668 1036 82643789 25.80 25.80 25.25 25.60 0.20 -0.78% 25.60 84 25.65 108 12.80
2012-01-17 9904 4030813 1356 103022133 25.60 25.75 25.35 25.50 0.10 -0.39% 25.50 146 25.60 60 12.75
2012-01-18 9904 6371786 2003 164311233 25.45 26.00 25.40 26.00 0.50 1.96% 25.80 1 26.00 375 13.00
2012-01-30 9904 9825709 2773 258263808 26.10 26.50 25.90 26.35 0.35 1.35% 26.30 1 26.35 245 13.18
2012-01-31 9904 7793490 2347 202402750 26.35 26.40 25.65 25.95 0.40 -1.52% 25.90 1 25.95 185 12.98
2012-02-01 9904 3260181 1089 83965649 26.05 26.05 25.60 25.65 0.30 -1.16% 25.60 231 25.65 35 12.83
2012-02-02 9904 3580225 1601 92556488 25.80 26.00 25.65 26.00 0.35 1.36% 25.90 7 26.00 272 13.00
2012-02-03 9904 2276935 1036 58658453 26.00 26.00 25.55 25.95 0.05 -0.19% 25.85 3 25.95 116 12.98
2012-02-04 9904 2929045 1054 75295980 25.95 26.00 25.55 25.70 0.25 -0.96% 25.70 20 25.75 1 12.85
2012-02-06 9904 4219952 1540 107336305 25.60 25.70 25.30 25.70 0.00 0% 25.65 3 25.70 165 12.85
2012-02-07 9904 3689241 1115 93950661 25.70 25.70 25.30 25.50 0.20 -0.78% 25.50 53 25.55 63 12.75
2012-02-08 9904 3600918 1520 92139634 25.70 25.70 25.45 25.65 0.15 0.59% 25.60 18 25.65 183 12.83
2012-02-09 9904 6401883 2527 162518364 25.60 25.65 25.20 25.45 0.20 -0.78% 25.35 1 25.45 140 12.73
2012-02-10 9904 2792023 1171 70706515 25.45 25.45 25.20 25.25 0.20 -0.79% 25.25 127 25.30 2 12.63
2012-02-13 9904 4047392 1422 103073365 25.50 25.65 25.35 25.45 0.20 0.79% 25.45 46 25.50 862 12.73
2012-02-14 9904 3927970 1416 99692322 25.50 25.50 25.25 25.45 0.00 0% 25.40 1 25.45 3 12.73
2012-02-15 9904 3732023 1788 94812196 25.50 25.50 25.35 25.45 0.00 0% 25.40 75 25.45 166 12.73
2012-02-16 9904 5400496 1769 137504850 25.45 25.65 25.35 25.50 0.05 0.2% 25.45 162 25.50 26 12.75
2012-02-17 9904 12214233 4214 319251149 26.00 26.55 25.60 26.00 0.50 1.96% 25.95 106 26.00 70 13.00
2012-02-20 9904 5791175 1911 150371213 26.40 26.45 25.65 25.75 0.25 -0.96% 25.75 53 25.80 1680 12.88
2012-02-21 9904 3939642 1527 100726717 25.80 25.85 25.40 25.55 0.20 -0.78% 25.50 70 25.55 33 12.78
2012-02-22 9904 4287166 1464 109370423 25.50 25.65 25.40 25.40 0.15 -0.59% 25.40 205 25.45 2 12.70
2012-02-23 9904 3088041 909 78539166 25.40 25.60 25.30 25.60 0.20 0.79% 25.55 493 25.60 488 12.80
2012-02-24 9904 2903770 1106 74028270 25.60 25.70 25.35 25.65 0.05 0.2% 25.55 98 25.65 113 12.83
2012-02-29 9904 8088940 2858 210049908 25.65 26.20 25.65 26.10 0.45 1.75% 26.05 31 26.10 332 13.05
2012-03-01 9904 3653173 1395 94915237 26.10 26.15 25.90 25.90 0.20 -0.77% 25.90 158 25.95 7 12.95
2012-03-02 9904 4034768 1446 105034368 26.00 26.15 25.90 26.15 0.25 0.97% 26.10 116 26.15 49 13.08
2012-03-03 9904 1245044 528 32357071 26.15 26.15 25.90 25.95 0.20 -0.76% 25.95 31 26.00 150 13.04
2012-03-05 9904 3288352 1072 85105634 25.90 25.95 25.80 25.85 0.10 -0.39% 25.85 139 25.90 30 12.99
2012-03-06 9904 3295329 1145 85310027 25.85 26.10 25.75 25.90 0.05 0.19% 25.85 74 25.90 181 13.02
2012-03-07 9904 2939081 1380 75628059 25.70 25.90 25.60 25.60 0.30 -1.16% 25.60 87 25.65 100 12.86
2012-03-08 9904 2834775 1132 72711711 25.60 25.95 25.40 25.80 0.20 0.78% 25.75 66 25.80 66 12.96
2012-03-09 9904 1549857 636 39758230 25.85 25.85 25.55 25.65 0.15 -0.58% 25.65 184 25.70 95 12.89
2012-03-12 9904 1844220 712 47416106 25.65 25.95 25.50 25.70 0.05 0.19% 25.70 40 25.75 92 12.91
2012-03-13 9904 8218617 2763 214509439 25.70 26.35 25.70 26.20 0.50 1.95% 26.20 142 26.25 85 13.17
2012-03-14 9904 7461521 2727 197294432 26.40 26.60 26.20 26.50 0.30 1.15% 26.45 79 26.50 266 13.32
2012-03-15 9904 4343115 1179 114901801 26.50 26.55 26.30 26.50 0.00 0% 26.40 21 26.50 148 13.32
2012-03-16 9904 3603783 1179 95197199 26.50 26.60 26.25 26.25 0.25 -0.94% 26.25 187 26.45 22 13.19
2012-03-19 9904 2054187 745 53473162 26.25 26.25 25.90 26.00 0.25 -0.95% 26.00 21 26.05 286 13.07
2012-03-20 9904 3023297 535 78626730 25.90 26.15 25.85 25.90 0.10 -0.38% 25.90 184 25.95 74 13.02
2012-03-21 9904 2036362 630 52673619 25.90 25.95 25.80 25.90 0.00 0% 25.85 48 25.90 231 13.02
2012-03-22 9904 3061386 992 80309637 25.80 26.35 25.80 26.30 0.40 1.54% 26.25 49 26.30 100 13.22
2012-03-23 9904 9680993 2910 260452429 26.30 27.25 26.30 26.95 0.65 2.47% 26.75 32 26.95 69 13.54
2012-03-26 9904 5253091 2129 139043552 27.00 27.00 26.10 26.10 0.85 -3.15% 26.10 253 26.15 73 13.12
2012-03-27 9904 3357164 934 87716264 26.30 26.40 26.00 26.10 0.00 0% 26.05 27 26.10 300 13.12
2012-03-28 9904 2535434 698 66338899 26.05 26.35 26.00 26.35 0.25 0.96% 26.30 16 26.35 79 13.24
2012-03-29 9904 5071837 1520 130081646 26.00 26.10 25.40 25.75 0.60 -2.28% 25.70 19 25.75 59 12.94
2012-03-30 9904 4482460 1248 114902586 25.45 25.70 25.35 25.65 0.10 -0.39% 25.65 3 25.70 115 12.89
2012-04-02 9904 2042879 831 51929766 25.30 25.55 25.20 25.50 0.15 -0.58% 25.45 19 25.50 66 12.81
2012-04-03 9904 4125588 1479 105374437 25.50 25.90 25.20 25.70 0.20 0.78% 25.60 2 25.70 68 12.91
2012-04-05 9904 3987128 1299 99358713 25.00 25.30 24.60 24.85 0.85 -3.31% 24.85 223 24.90 2 12.49
2012-04-06 9904 3456481 1531 85681753 24.85 24.95 24.70 24.75 0.10 -0.4% 24.75 1 24.80 4 12.44
2012-04-09 9904 1728987 873 42144723 24.30 24.55 24.20 24.40 0.35 -1.41% 24.35 40 24.40 36 12.26
2012-04-10 9904 2595188 1328 64484407 24.80 25.05 24.60 25.00 0.60 2.46% 24.90 97 25.00 96 12.56
2012-04-11 9904 2031954 985 49923458 24.85 24.85 24.50 24.50 0.50 -2% 24.50 276 24.55 2 12.31
2012-04-12 9904 5364004 2199 129137335 24.35 24.35 23.90 24.05 0.45 -1.84% 24.00 202 24.05 112 12.09
2012-04-13 9904 3855812 1968 93104237 24.20 24.40 24.00 24.25 0.20 0.83% 24.20 35 24.25 98 12.19
2012-04-16 9904 1746201 950 41970736 24.00 24.10 23.95 24.05 0.20 -0.82% 24.05 5 24.10 132 12.09
2012-04-17 9904 3323500 1350 78924240 24.05 24.15 23.50 23.65 0.40 -1.66% 23.65 130 23.70 5 11.88
2012-04-18 9904 2262578 1239 54168872 24.00 24.10 23.75 24.00 0.35 1.48% 24.00 105 24.05 4 12.06
2012-04-19 9904 1371369 834 33135327 24.10 24.45 23.80 24.45 0.45 1.88% 24.40 6 24.45 105 12.29
2012-04-20 9904 1494485 857 36200230 24.40 24.40 24.05 24.15 0.30 -1.23% 24.10 5 24.15 73 12.14
2012-04-23 9904 3027852 1629 73655321 24.10 24.60 24.00 24.60 0.45 1.86% 24.50 4 24.60 66 12.36
2012-04-24 9904 3436741 1175 85108597 24.60 25.00 24.40 24.65 0.05 0.2% 24.60 75 24.65 4 12.39
2012-04-25 9904 1992379 738 49483150 24.95 24.95 24.75 24.85 0.20 0.81% 24.80 15 24.85 12 12.49
2012-04-26 9904 1307655 602 32372402 24.95 24.95 24.60 24.85 0.00 0% 24.80 30 24.85 323 12.49
2012-04-27 9904 2742391 1289 68053286 24.95 24.95 24.55 24.90 0.05 0.2% 24.85 15 24.90 137 12.51
2012-04-30 9904 2793918 866 69891445 24.90 25.20 24.70 25.05 0.15 0.6% 25.00 27 25.05 37 12.59
2012-05-02 9904 7184850 2059 186127495 25.60 26.05 25.50 26.00 0.95 3.79% 26.00 35 26.05 164 13.07
2012-05-03 9904 4468202 1632 116867602 26.00 26.30 25.95 26.10 0.10 0.38% 26.05 32 26.10 88 11.45
2012-05-04 9904 3644793 1642 94539974 26.10 26.10 25.65 26.05 0.05 -0.19% 25.90 2 26.05 169 11.43
2012-05-07 9904 5180420 1830 132374051 25.80 25.80 25.35 25.55 0.50 -1.92% 25.55 64 25.60 215 11.21
2012-05-08 9904 5066900 1864 131428262 25.55 26.25 25.55 25.85 0.30 1.17% 25.85 57 25.90 3 11.34
2012-05-09 9904 5346982 2049 137175438 25.60 25.95 25.50 25.50 0.35 -1.35% 25.50 51 25.60 76 11.18
2012-05-10 9904 3114499 1103 78965062 25.30 25.50 25.20 25.45 0.05 -0.2% 25.40 2 25.45 12 11.16
2012-05-11 9904 4257410 1782 106372966 25.30 25.35 24.85 25.00 0.45 -1.77% 24.95 22 25.00 23 10.96
2012-05-14 9904 1916733 655 47864503 24.95 25.20 24.80 25.15 0.15 0.6% 25.05 230 25.15 53 11.03
2012-05-15 9904 1902708 843 47634450 25.00 25.15 24.90 25.10 0.05 -0.2% 25.05 97 25.10 36 11.01
2012-05-16 9904 3382424 1196 83932385 25.00 25.00 24.55 24.60 0.50 -1.99% 24.60 47 24.65 4 10.79
2012-05-17 9904 3182421 1601 79772548 24.75 25.35 24.50 25.35 0.75 3.05% 25.30 4 25.35 6 11.12
2012-05-18 9904 3569919 1913 88403390 24.80 24.95 24.50 24.70 0.65 -2.56% 24.70 93 24.75 1 10.83
2012-05-21 9904 1714100 667 42694480 24.65 25.05 24.60 25.00 0.30 1.21% 24.90 10 25.00 163 10.96
2012-05-22 9904 2391279 1149 59946775 25.20 25.30 25.00 25.15 0.15 0.6% 25.05 55 25.15 128 11.03
2012-05-23 9904 2898008 1255 72072037 24.80 25.05 24.60 25.05 0.10 -0.4% 24.95 7 25.05 66 10.99
2012-05-24 9904 1668348 543 41636749 25.00 25.05 24.85 25.00 0.05 -0.2% 24.95 32 25.00 211 10.96
2012-05-25 9904 1304670 718 32590469 24.90 25.05 24.90 25.05 0.05 0.2% 25.00 20 25.05 80 10.99
2012-05-28 9904 2983343 505 74809653 25.10 25.10 24.90 25.10 0.05 0.2% 25.00 18 25.10 118 11.01
2012-05-29 9904 2977037 1101 75572575 25.15 25.55 25.00 25.35 0.25 1% 25.30 754 25.35 288 11.12
2012-05-30 9904 5440500 2163 136976691 25.10 25.60 24.85 25.15 0.20 -0.79% 25.15 25 25.20 40 11.03
2012-05-31 9904 4466907 1685 113385502 24.90 25.85 24.75 25.85 0.70 2.78% 25.60 59 25.85 40 11.34
2012-06-01 9904 2624803 1229 65900275 25.20 25.40 24.90 25.05 0.80 -3.09% 25.05 91 25.10 2 10.99
2012-06-04 9904 2949721 1407 72328916 24.50 24.80 24.30 24.45 0.60 -2.4% 24.45 123 24.50 92 10.72
2012-06-05 9904 2218491 1108 54941272 24.65 24.90 24.65 24.80 0.35 1.43% 24.75 68 24.80 94 10.93
2012-06-06 9904 3821082 1582 94346609 24.80 25.00 24.45 24.60 0.20 -0.81% 24.60 350 24.70 56 10.84
2012-06-07 9904 2460987 1222 60695410 24.85 24.85 24.50 24.80 0.20 0.81% 24.65 13 24.80 231 10.93
2012-06-08 9904 2302505 1308 56860862 24.80 24.85 24.60 24.80 0.00 0% 24.65 144 24.80 179 10.93
2012-06-11 9904 4222771 1733 106428325 24.90 25.65 24.90 25.10 0.30 1.21% 25.05 16 25.10 70 11.06
2012-06-12 9904 3236000 1683 80001200 24.75 25.00 24.60 24.65 0.45 -1.79% 24.60 190 24.70 48 10.86
2012-06-13 9904 2718776 1594 66720032 24.65 24.75 24.45 24.55 0.10 -0.41% 24.55 78 24.60 48 10.81
2012-06-14 9904 4192545 2252 102425478 24.70 24.75 24.05 24.10 0.45 -1.83% 24.10 247 24.20 214 10.62
2012-06-15 9904 14025148 2636 335606724 24.35 24.55 23.75 23.75 0.35 -1.45% 23.75 869 23.80 2 10.46
2012-06-18 9904 4353618 1790 106840300 24.25 24.80 24.20 24.80 1.05 4.42% 24.75 56 24.80 191 10.93
2012-06-19 9904 3269442 1225 81081254 24.80 24.90 24.60 24.90 0.10 0.4% 24.80 118 24.90 48 10.97
2012-06-20 9904 3456879 1438 86710784 25.10 25.30 24.90 25.30 0.40 1.61% 25.20 2 25.30 86 11.15
2012-06-21 9904 2477837 1001 62629211 25.35 25.40 25.10 25.40 0.10 0.4% 25.35 4 25.40 118 11.19
2012-06-22 9904 3979983 1645 100528263 25.00 25.45 24.95 25.30 0.10 -0.39% 25.30 48 25.40 194 11.15
2012-06-25 9904 4257890 1727 106299797 25.00 25.15 24.75 24.90 0.40 -1.58% 24.90 265 24.95 5 10.97
2012-06-26 9904 3299653 1284 83004875 24.80 25.40 24.80 25.05 0.15 0.6% 25.05 88 25.15 5 11.04
2012-06-27 9904 4602518 1320 116443800 25.05 25.50 24.95 25.10 0.05 0.2% 25.10 415 25.20 116 11.06
2012-06-28 9904 3873794 1368 97738504 25.30 25.40 25.00 25.00 0.10 -0.4% 25.00 770 25.05 55 11.01
2012-06-29 9904 5066630 1684 127833523 24.90 25.45 24.90 25.45 0.45 1.8% 25.30 77 25.45 74 11.21
2012-07-02 9904 3994983 1776 102771549 25.45 26.20 25.30 25.90 0.45 1.77% 25.90 15 25.95 264 11.41
2012-07-03 9904 3796572 1344 97747147 25.90 25.95 25.45 25.95 0.05 0.19% 25.90 30 25.95 19 11.43
2012-07-04 9904 4509694 1611 118053248 26.15 26.30 25.95 26.25 0.30 1.16% 26.20 1 26.25 266 11.56
2012-07-05 9904 2167438 990 56365588 26.00 26.20 25.85 26.05 0.20 -0.76% 25.95 6 26.05 24 11.48
2012-07-06 9904 2681214 914 69585690 26.05 26.15 25.70 26.10 0.05 0.19% 25.90 4 26.10 105 11.50
2012-07-09 9904 1900348 689 49191470 25.90 26.00 25.75 25.90 0.20 -0.77% 25.85 16 25.90 20 11.41
2012-07-10 9904 3570727 1288 92677583 25.80 26.05 25.75 25.95 0.05 0.19% 25.90 40 25.95 32 11.43
2012-07-11 9904 3623434 1369 93170108 25.80 25.95 25.45 25.65 0.30 -1.16% 25.60 82 25.65 64 11.30
2012-07-12 9904 3328069 1327 85457805 25.60 25.90 25.50 25.60 0.05 -0.19% 25.60 24 25.65 3 11.28
2012-07-13 9904 5645681 1408 146606903 25.60 26.30 25.60 26.10 0.50 1.95% 26.05 32 26.10 121 11.50
2012-07-16 9904 11436074 2394 301064200 26.10 26.45 26.10 26.45 0.35 1.34% 26.40 16 26.45 34 11.65
2012-07-17 9904 6149631 2012 163129564 26.45 26.60 26.45 26.55 0.10 0.38% 26.50 737 26.55 192 11.70
2012-07-18 9904 5702985 1950 150954894 26.55 26.60 26.10 26.15 0.40 -1.51% 26.15 20 26.20 9 11.52
2012-07-19 9904 10153349 2556 265930678 26.20 26.40 26.05 26.10 0.05 -0.19% 26.10 123 26.15 95 11.50
2012-07-20 9904 6285778 2103 158321317 25.10 25.30 25.00 25.20 0.00 -3.45% 25.20 200 25.25 112 11.10
2012-07-23 9904 4527765 1372 113554855 25.20 25.25 24.85 25.05 0.15 -0.6% 25.05 7 25.10 131 11.04
2012-07-24 9904 8287761 2550 212647192 25.20 25.95 25.15 25.80 0.75 2.99% 25.75 19 25.80 193 11.37
2012-07-25 9904 14965593 4438 393980351 25.80 26.60 25.70 26.20 0.40 1.55% 26.15 164 26.20 43 11.54
2012-07-26 9904 12895005 3634 341185645 26.35 26.70 26.20 26.20 0.00 0% 26.15 141 26.20 351 11.54
2012-07-27 9904 13921110 3962 371128976 26.50 26.85 26.10 26.85 0.65 2.48% 26.80 2 26.85 4 11.83
2012-07-30 9904 10288978 3104 276952830 27.00 27.05 26.65 26.90 0.05 0.19% 26.85 2 26.90 91 11.85
2012-07-31 9904 10588023 2808 285863121 26.90 27.15 26.65 27.15 0.25 0.93% 27.10 10 27.15 55 11.96
2012-08-01 9904 7357565 2291 198747855 27.15 27.25 26.75 27.15 0.00 0% 27.10 56 27.15 110 11.96
2012-08-03 9904 6940508 2563 187054751 27.00 27.25 26.55 26.55 0.60 -2.21% 26.55 16 26.60 136 11.70
2012-08-06 9904 6776366 2285 184212511 26.90 27.30 26.90 27.20 0.65 2.45% 27.20 81 27.25 389 11.98
2012-08-07 9904 14435938 4190 400162979 27.30 27.95 27.00 27.90 0.70 2.57% 27.85 3 27.90 422 12.29
2012-08-08 9904 14502717 3649 408706743 28.00 28.50 27.85 28.05 0.15 0.54% 28.00 16 28.05 91 12.36
2012-08-09 9904 11069572 3452 310255972 28.10 28.30 27.80 28.30 0.25 0.89% 28.20 3 28.30 477 12.47
2012-08-10 9904 6295129 2605 174624510 28.20 28.25 27.45 27.70 0.60 -2.12% 27.65 79 27.70 87 12.20
2012-08-13 9904 4000123 1669 109954190 27.70 27.70 27.40 27.50 0.20 -0.72% 27.45 61 27.50 397 12.11
2012-08-14 9904 10126293 3060 284805948 27.50 28.45 27.50 28.10 0.60 2.18% 28.05 21 28.10 9 12.38
2012-08-15 9904 5319383 2278 149344124 28.10 28.20 27.70 28.15 0.05 0.18% 28.15 8 28.20 727 12.40
2012-08-16 9904 4134783 1531 115852224 28.05 28.15 27.80 28.15 0.00 0% 28.10 5 28.15 186 12.40
2012-08-17 9904 7567356 2706 209010083 27.80 28.00 27.50 27.50 0.65 -2.31% 27.50 208 27.55 28 12.11
2012-08-20 9904 3120883 1106 85111540 27.20 27.45 27.15 27.45 0.05 -0.18% 27.40 1 27.45 143 12.09
2012-08-21 9904 11643483 3096 326349774 27.50 28.25 27.50 28.15 0.70 2.55% 28.10 10 28.15 158 12.40
2012-08-22 9904 13044309 3297 371263719 28.00 28.75 28.00 28.45 0.30 1.07% 28.40 42 28.45 247 12.53
2012-08-23 9904 9484658 1909 269772873 28.45 28.60 28.25 28.40 0.05 -0.18% 28.35 1 28.40 120 12.51
2012-08-24 9904 6280377 1388 178679455 28.15 28.65 28.10 28.30 0.10 -0.35% 28.25 98 28.30 78 12.47
2012-08-27 9904 4626453 1752 129343982 28.40 28.40 27.75 27.85 0.45 -1.59% 27.85 145 27.90 1 12.27
2012-08-28 9904 4478095 987 123425489 27.60 27.70 27.50 27.50 0.35 -1.26% 27.50 533 27.60 32 12.11
2012-08-29 9904 5658172 1169 157857418 27.60 28.15 27.60 27.95 0.45 1.64% 27.90 42 27.95 134 12.31
2012-08-30 9904 4429134 1385 123225535 28.00 28.00 27.70 27.70 0.25 -0.89% 27.70 796 27.75 59 12.20
2012-08-31 9904 18437379 4305 532954640 28.20 29.25 28.20 28.90 1.20 4.33% 28.80 6 28.90 1189 12.73
2012-09-03 9904 4248524 1605 122448531 28.95 28.95 28.70 28.80 0.10 -0.35% 28.75 220 28.80 249 9.90
2012-09-04 9904 5286210 1653 151452770 28.70 28.85 28.40 28.65 0.15 -0.52% 28.65 154 28.70 128 9.85
2012-09-05 9904 6862340 1963 194225745 28.55 28.55 28.00 28.30 0.35 -1.22% 28.30 121 28.35 306 9.73
2012-09-06 9904 4053434 1509 115196960 28.30 28.60 28.15 28.45 0.15 0.53% 28.45 8 28.50 124 9.78
2012-09-07 9904 8271792 2013 239000786 28.80 29.10 28.75 28.90 0.45 1.58% 28.85 106 28.90 179 9.93
2012-09-10 9904 12419593 3151 363189288 29.00 29.40 29.00 29.30 0.40 1.38% 29.20 209 29.30 139 10.07
2012-09-11 9904 8257540 2311 239749572 29.40 29.45 28.90 29.00 0.30 -1.02% 28.95 194 29.00 330 9.97
2012-09-12 9904 7269816 2857 211168065 29.05 29.35 28.80 29.00 0.00 0% 28.95 26 29.00 1119 9.97
2012-09-13 9904 19185726 4445 562366260 28.70 29.95 28.70 29.45 0.45 1.55% 29.45 17 29.50 19 10.12
2012-09-14 9904 17170152 4982 511049506 29.85 30.10 29.50 29.95 0.50 1.7% 29.85 84 29.95 452 10.29
2012-09-17 9904 13304674 3140 394242067 30.00 30.00 29.35 29.60 0.35 -1.17% 29.55 205 29.60 662 10.17
2012-09-18 9904 10949834 2692 320392476 29.60 29.60 29.10 29.30 0.30 -1.01% 29.30 55 29.35 23 10.07
2012-09-19 9904 15581085 3937 464659323 29.70 30.20 29.65 29.75 0.45 1.54% 29.75 15 29.80 42 10.22
2012-09-20 9904 9138674 2901 268870745 29.75 29.80 29.15 29.50 0.25 -0.84% 29.45 146 29.50 33 10.14
2012-09-21 9904 4342844 1502 127894649 29.50 29.60 29.35 29.45 0.05 -0.17% 29.45 44 29.50 129 10.12
2012-09-24 9904 6629077 2396 196377694 29.60 30.00 29.45 29.45 0.00 0% 29.45 360 29.50 15 10.12
2012-09-25 9904 5816381 2453 170982645 29.45 29.60 29.25 29.40 0.05 -0.17% 29.40 89 29.45 92 10.10
2012-09-26 9904 5800703 1916 169196639 29.40 29.40 29.00 29.25 0.15 -0.51% 29.20 6 29.25 38 10.05
2012-09-27 9904 10326318 3825 305664139 29.15 29.85 29.10 29.80 0.55 1.88% 29.80 8 29.85 91 10.24
2012-09-28 9904 7386303 2579 219398449 29.80 30.00 29.35 30.00 0.20 0.67% 29.90 4 30.00 159 10.31
2012-10-01 9904 4007524 1529 119311770 29.95 29.95 29.60 29.90 0.10 -0.33% 29.85 11 29.90 538 10.27
2012-10-02 9904 3679996 1898 109514016 29.90 29.90 29.65 29.70 0.20 -0.67% 29.65 30 29.70 68 10.21
2012-10-03 9904 3821344 1793 112892455 29.85 29.85 29.45 29.45 0.25 -0.84% 29.45 71 29.50 77 10.12
2012-10-04 9904 6014482 2283 177126922 29.45 29.60 29.20 29.50 0.05 0.17% 29.45 70 29.50 131 10.14
2012-10-05 9904 13724743 4039 411297211 29.55 30.30 29.55 29.90 0.40 1.36% 29.85 2 29.90 55 10.27
2012-10-08 9904 11721396 4156 353326395 30.10 30.30 29.95 30.25 0.35 1.17% 30.20 40 30.25 206 10.40
2012-10-09 9904 28587891 8372 892031809 30.30 31.95 30.30 31.40 1.15 3.8% 31.35 8 31.40 161 10.79
2012-10-11 9904 13957452 4503 430792213 31.10 31.30 30.50 30.50 0.90 -2.87% 30.50 70 30.60 30 10.48
2012-10-12 9904 8541289 3060 260824377 30.50 30.90 30.20 30.70 0.20 0.66% 30.65 22 30.70 1349 10.55
2012-10-15 9904 20309188 5743 642346166 30.70 32.10 30.70 31.60 0.90 2.93% 31.55 2 31.60 52 10.86
2012-10-16 9904 16029511 5197 509515946 31.70 32.20 31.45 31.65 0.05 0.16% 31.60 20 31.65 47 10.88
2012-10-17 9904 12704478 4143 396885348 31.90 32.05 30.70 31.00 0.65 -2.05% 30.95 18 31.00 411 10.65
2012-10-18 9904 8943417 3387 279456177 31.00 31.50 30.90 31.45 0.45 1.45% 31.40 17 31.45 10 10.81
2012-10-19 9904 13830174 4329 439962096 31.95 32.20 31.60 31.75 0.30 0.95% 31.75 242 31.80 19 10.91
2012-10-22 9904 9413807 3248 300046290 31.50 32.15 31.30 31.85 0.10 0.31% 31.85 53 31.90 21 10.95
2012-10-23 9904 10117062 3800 322668985 31.90 32.15 31.60 31.65 0.20 -0.63% 31.65 223 31.70 1 10.88
2012-10-24 9904 12891399 3644 399065852 31.30 31.45 30.75 30.80 0.85 -2.69% 30.80 264 30.85 2 10.58
2012-10-25 9904 7932129 2991 243727935 31.20 31.20 30.50 30.60 0.20 -0.65% 30.55 30 30.60 31 10.52
2012-10-26 9904 10606160 3734 315055140 30.70 30.75 28.90 29.15 1.45 -4.74% 29.10 232 29.15 175 10.02
2012-10-29 9904 10790830 3547 316687890 29.25 29.80 29.00 29.25 0.10 0.34% 29.25 163 29.30 25 10.05
2012-10-30 9904 8057053 2442 239624259 29.60 30.10 29.50 29.80 0.55 1.88% 29.75 2 29.80 66 10.24
2012-10-31 9904 7259455 2339 216171316 30.00 30.10 29.35 29.55 0.25 -0.84% 29.50 25 29.55 44 10.15
2012-11-01 9904 11042169 3123 326762513 30.00 30.10 29.20 29.60 0.05 0.17% 29.55 64 29.60 205 10.17
2012-11-02 9904 6742457 1666 199894322 29.80 29.85 29.55 29.60 0.00 0% 29.60 728 29.65 249 9.11
2012-11-05 9904 6563344 2538 196618320 29.95 30.25 29.65 30.10 0.50 1.69% 30.10 28 30.15 222 9.26
2012-11-06 9904 8272053 2670 252564131 30.50 30.70 30.25 30.60 0.50 1.66% 30.55 18 30.60 1128 9.42
2012-11-07 9904 9366752 3380 291398262 31.10 31.45 30.70 31.15 0.55 1.8% 31.15 1 31.20 19 9.58
2012-11-08 9904 8923158 3060 272683741 31.00 31.05 30.15 30.45 0.70 -2.25% 30.40 6 30.45 86 9.37
2012-11-09 9904 6908312 2396 208203210 30.10 30.35 29.95 30.15 0.30 -0.99% 30.15 190 30.20 118 9.28
2012-11-12 9904 4914004 2035 146385696 30.10 30.25 29.60 29.70 0.45 -1.49% 29.70 37 29.75 30 9.14
2012-11-13 9904 7157881 2494 210275481 29.95 29.95 29.10 29.50 0.20 -0.67% 29.50 62 29.55 27 9.08
2012-11-14 9904 6849535 2396 205191204 29.60 30.10 29.55 30.05 0.55 1.86% 30.00 307 30.05 2 9.25
2012-11-15 9904 5347975 1888 159745140 30.00 30.00 29.65 29.85 0.20 -0.67% 29.85 84 29.95 47 9.18
2012-11-16 9904 2896196 1197 86184478 29.85 30.00 29.55 29.60 0.25 -0.84% 29.60 11 29.70 185 9.11
2012-11-19 9904 3721122 1110 109231084 29.60 29.80 29.15 29.20 0.40 -1.35% 29.20 233 29.35 31 8.98
2012-11-20 9904 2770757 1259 81657903 29.60 29.60 29.35 29.50 0.30 1.03% 29.45 3 29.50 105 9.08
2012-11-21 9904 7660700 2282 222843942 29.50 29.60 28.75 28.80 0.70 -2.37% 28.80 214 28.85 255 8.86
2012-11-22 9904 3393490 1510 98827960 29.10 29.25 28.95 29.15 0.35 1.22% 29.10 313 29.15 8 8.97
2012-11-23 9904 8102479 2941 242125269 29.40 30.15 29.40 30.10 0.95 3.26% 30.05 19 30.10 36 9.26
2012-11-26 9904 7925678 2563 238094771 30.30 30.60 29.75 30.00 0.10 -0.33% 29.95 77 30.00 200 9.23
2012-11-27 9904 5175126 2493 154799097 30.05 30.10 29.70 30.00 0.00 0% 30.00 10 30.05 230 9.23
2012-11-28 9904 8029448 2416 237397417 30.00 30.00 29.35 29.80 0.20 -0.67% 29.75 2 29.80 59 9.17
2012-11-29 9904 11313507 3509 340160813 29.95 30.40 29.75 30.40 0.60 2.01% 30.40 124 30.45 130 9.35
2012-11-30 9904 13437031 3981 407372699 30.50 30.80 30.00 30.00 0.40 -1.32% 30.00 1886 30.05 3 9.23
2012-12-03 9904 7535282 2316 226901168 29.90 30.35 29.80 30.25 0.25 0.83% 30.20 5 30.25 173 9.31
2012-12-04 9904 4169218 1501 125773353 30.40 30.40 30.00 30.30 0.05 0.17% 30.25 9 30.30 72 9.32
2012-12-05 9904 9846767 3902 303436458 30.35 31.20 30.20 31.05 0.75 2.48% 31.05 2 31.10 94 9.55
2012-12-06 9904 10314009 4264 323486979 31.20 31.75 31.15 31.15 0.10 0.32% 31.10 224 31.15 35 9.58
2012-12-07 9904 7527568 2564 235627330 31.35 31.50 31.10 31.30 0.15 0.48% 31.25 25 31.30 283 9.63
2012-12-10 9904 4813010 1939 148879846 31.40 31.40 30.70 30.85 0.45 -1.44% 30.80 8 30.85 29 9.49
2012-12-11 9904 5168673 1993 158765206 30.85 30.90 30.45 30.85 0.00 0% 30.75 2 30.85 176 9.49
2012-12-12 9904 6130625 2373 192058862 31.05 31.60 31.05 31.20 0.35 1.13% 31.15 10 31.20 50 9.60
2012-12-13 9904 3901994 1453 122522077 31.20 31.50 31.10 31.40 0.20 0.64% 31.40 9 31.45 40 9.66
2012-12-14 9904 5173871 1994 160957744 31.30 31.45 30.95 31.00 0.40 -1.27% 30.95 79 31.00 1015 9.54
2012-12-17 9904 4066907 1883 125369066 30.70 31.05 30.55 31.00 0.00 0% 30.95 1 31.00 773 9.54
2012-12-18 9904 5913486 1973 183744767 31.20 31.35 30.85 31.10 0.10 0.32% 31.00 36 31.10 119 9.57
2012-12-19 9904 5895680 1859 183841576 31.10 31.35 30.95 31.20 0.10 0.32% 31.15 1 31.20 74 9.60
2012-12-20 9904 5662948 1872 174834404 31.20 31.20 30.60 30.65 0.55 -1.76% 30.65 4 30.70 5 9.43
2012-12-21 9904 13244208 3860 394279824 30.65 30.75 29.50 29.50 1.15 -3.75% 29.50 565 29.55 248 9.08
2012-12-22 9904 2084038 806 61968078 29.65 29.90 29.55 29.80 0.30 1.02% 29.80 3 29.85 17 9.17
2012-12-24 9904 2772847 1354 82647358 30.20 30.20 29.65 29.65 0.15 -0.5% 29.65 281 29.70 2 9.12
2012-12-25 9904 4451554 1596 132597220 29.75 30.10 29.50 30.10 0.45 1.52% 30.10 679 30.15 322 9.26
2012-12-26 9904 5345125 1983 162444838 30.20 30.65 30.00 30.25 0.15 0.5% 30.25 111 30.30 1 9.31
2012-12-27 9904 2645144 1155 79834864 30.20 30.40 30.00 30.25 0.00 0% 30.15 1 30.25 2 9.31
2012-12-28 9904 6026905 2128 184296041 30.60 30.85 30.40 30.50 0.25 0.83% 30.50 39 30.55 23 9.38