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　31.10
0
0%		31.30
0.2
0.64%		31.30
0
0%		 　31.00
-0.3
-0.96%		30.60
-0.4
-1.29%		30.50
-0.1
-0.33%		31.10
0.6
1.97%		31.00
-0.1
-0.32%		 　30.75
-0.25
-0.81%		30.90
0.15
0.49%		30.60
-0.3
-0.97%		30.00
-0.6
-1.96%		30.55
0.55
1.83%		 　30.15
-0.4
-1.31%		30.05
-0.1
-0.33%		29.70
-0.35
-1.16%		29.65
-0.05
-0.17%		29.50
-0.15
-0.51%		 　29.45
-0.05
-0.17%		29.55
0.1
0.34%		29.60
0.05
0.17%		29.50
-0.1
-0.34%		30.35
2 月30.15
0.65
2.2%		 　30.20
0.05
0.17%		30.00
-0.2
-0.66%		30.00
0
0%		 　　　　　　　　　　30.05
0.05
0.17%		30.00
-0.05
-0.17%		30.10
0.1
0.33%		29.90
-0.2
-0.66%		29.65
-0.25
-0.84%		29.80
0.15
0.51%		 29.90
0.1
0.34%		29.90
0
0%		30.10
0.2
0.67%		 30.14
3 月30.70
0.6
1.99%		 　30.70
0
0%		30.60
-0.1
-0.33%		31.00
0.4
1.31%		30.60
-0.4
-1.29%		30.75
0.15
0.49%		 　30.85
0.1
0.33%		30.70
-0.15
-0.49%		30.50
-0.2
-0.65%		30.55
0.05
0.16%		31.20
0.65
2.13%		 　30.55
-0.65
-2.08%		30.70
0.15
0.49%		30.80
0.1
0.33%		30.85
0.05
0.16%		31.15
0.3
0.97%		 　31.30
0.15
0.48%		31.40
0.1
0.32%		31.50
0.1
0.32%		31.90
0.4
1.27%		32.40
0.5
1.57%		 31.07
4 月32.35
-0.05
-0.15%		32.35
0
0%		34.10
1.75
5.41%		 　　　33.30
-0.8
-2.35%		33.40
0.1
0.3%		33.50
0.1
0.3%		35.00
1.5
4.48%		34.55
-0.45
-1.29%		 　34.55
0
0%		34.30
-0.25
-0.72%		34.85
0.55
1.6%		35.25
0.4
1.15%		34.85
-0.4
-1.13%		 　35.50
0.65
1.87%		34.80
-0.7
-1.97%		34.40
-0.4
-1.15%		34.20
-0.2
-0.58%		33.75
-0.45
-1.32%		 　34.40
0.65
1.93%		34.80
0.4
1.16%		 34.25
5 月　34.25
-0.55
-1.58%		34.00
-0.25
-0.73%		 　33.15
-0.85
-2.5%		30.85
-2.3
-6.94%		31.45
0.6
1.94%		32.40
0.95
3.02%		31.85
-0.55
-1.7%		 　31.85
0
0%		31.95
0.1
0.31%		31.60
-0.35
-1.1%		32.00
0.4
1.27%		31.55
-0.45
-1.41%		 　31.50
-0.05
-0.16%		31.80
0.3
0.95%		32.00
0.2
0.63%		31.75
-0.25
-0.78%		31.55
-0.2
-0.63%		 　31.20
-0.35
-1.11%		31.20
0
0%		31.55
0.35
1.12%		30.25
-1.3
-4.12%		29.30
-0.95
-3.14%		31.8
6 月 　29.00
-0.3
-1.02%		28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		27.85
-0.75
-2.62%		27.80
-0.05
-0.18%		 　28.15
0.35
1.26%		28.00
-0.15
-0.53%		 27.60
-0.4
-1.43%		27.70
0.1
0.36%		 　28.75
1.05
3.79%		28.15
-0.6
-2.09%		28.30
0.15
0.53%		28.60
0.3
1.06%		27.80
-0.8
-2.8%		 　28.00
0.2
0.72%		28.05
0.05
0.18%		28.50
0.45
1.6%		28.60
0.1
0.35%		28.45
-0.15
-0.52%		 28.34
7 月28.95
0.5
1.76%		29.00
0.05
0.17%		29.00
0
0%		28.90
-0.1
-0.34%		29.10
0.2
0.69%		 　29.20
0.1
0.34%		29.00
-0.2
-0.68%		29.70
0.7
2.41%		30.65
0.95
3.2%		30.80
0.15
0.49%		 　31.40
0.6
1.95%		31.50
0.1
0.32%		32.00
0.5
1.59%		31.35
-0.65
-2.03%		31.60
0.25
0.8%		 　30.10
-1.5
-4.75%		30.60
0.5
1.66%		30.75
0.15
0.49%		30.15
-0.6
-1.95%		29.50
-0.65
-2.16%		 　29.60
0.1
0.34%		31.35
1.75
5.91%		30.70
-0.65
-2.07%		30.19
8 月30.90
0.2
0.65%		31.15
0.25
0.81%		 　30.75
-0.4
-1.28%		30.80
0.05
0.16%		30.70
-0.1
-0.32%		30.50
-0.2
-0.65%		30.05
-0.45
-1.48%		 　30.00
-0.05
-0.17%		30.45
0.45
1.5%		29.85
-0.6
-1.97%		30.50
0.65
2.18%		31.50
1
3.28%		 　31.35
-0.15
-0.48%		31.05
-0.3
-0.96%		 30.65
-0.4
-1.29%		31.40
0.75
2.45%		 　31.70
0.3
0.96%		31.10
-0.6
-1.89%		31.30
0.2
0.64%		32.10
0.8
2.56%		32.70
0.6
1.87%		 31.03
9 月　32.75
0.05
0.15%		32.50
-0.25
-0.76%		32.30
-0.2
-0.62%		33.00
0.7
2.17%		32.90
-0.1
-0.3%		 　33.35
0.45
1.37%		33.50
0.15
0.45%		33.70
0.2
0.6%		34.00
0.3
0.89%		33.25
-0.75
-2.21%		33.30
0.05
0.15%		 33.45
0.15
0.45%		33.25
-0.2
-0.6%		32.80
-0.45
-1.35%		 　　　33.95
1.15
3.51%		33.65
-0.3
-0.88%		33.60
-0.05
-0.15%		33.35
-0.25
-0.74%		33.60
0.25
0.75%		 　34.45
0.85
2.53%		 33.43
10 月33.95
-0.5
-1.45%		33.30
-0.65
-1.91%		33.95
0.65
1.95%		33.50
-0.45
-1.33%		 　33.50
0
0%		33.50
0
0%		33.35
-0.15
-0.45%		 34.20
0.85
2.55%		 　33.35
-0.85
-2.49%		33.70
0.35
1.05%		33.35
-0.35
-1.04%		33.45
0.1
0.3%		34.20
0.75
2.24%		 　35.00
0.8
2.34%		34.70
-0.3
-0.86%		34.70
0
0%		34.70
0
0%		34.55
-0.15
-0.43%		 　34.85
0.3
0.87%		35.30
0.45
1.29%		35.50
0.2
0.57%		35.80
0.3
0.85%		34.2
11 月35.40
-0.4
-1.12%		 　35.45
0.05
0.14%		35.35
-0.1
-0.28%		34.90
-0.45
-1.27%		35.05
0.15
0.43%		34.50
-0.55
-1.57%		 　33.55
-0.95
-2.75%		34.10
0.55
1.64%		33.95
-0.15
-0.44%		35.50
1.55
4.57%		34.90
-0.6
-1.69%		 　35.20
0.3
0.86%		36.40
1.2
3.41%		36.15
-0.25
-0.69%		36.20
0.05
0.14%		36.15
-0.05
-0.14%		 　36.35
0.2
0.55%		36.50
0.15
0.41%		37.60
1.1
3.01%		38.30
0.7
1.86%		38.50
0.2
0.52%		 35.9
12 月　39.40
0.9
2.34%		39.55
0.15
0.38%		39.75
0.2
0.51%		39.20
-0.55
-1.38%		38.90
-0.3
-0.77%		 　41.60
2.7
6.94%		41.20
-0.4
-0.96%		40.30
-0.9
-2.18%		40.35
0.05
0.12%		40.55
0.2
0.5%		 　40.45
-0.1
-0.25%		39.10
-1.35
-3.34%		41.00
1.9
4.86%		42.90
1.9
4.63%		43.80
0.9
2.1%		 　43.90
0.1
0.23%		43.80
-0.1
-0.23%		42.40
-1.4
-3.2%		42.10
-0.3
-0.71%		44.40
2.3
5.46%		 　45.00
0.6
1.35%		44.55
-0.45
-1%		41.74

說明:最高漲幅:6.94%最低跌幅:-6.94% 最高價:45.00最低價:27.60平均價:32.73,灰色底表示週末,漲161天(76.2)元,跌131天(-54)元,平盤18天
7%=2,6%=1,5%=5,4%=5,3%=10,2%=41,1%=45,0%=70,-0%=1,-1%=1,-2%=2,-3%=9,-4%=23,-5%=32,-6%=63,

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
2013-01-02 9904 5316616 1910 164198422 30.60 31.10 30.40 31.10 0.60 0% 31.00 2 31.10 22 9.57
2013-01-03 9904 11431364 3585 359685715 31.45 31.75 31.10 31.30 0.20 0.64% 31.25 1 31.30 32 9.63
2013-01-04 9904 6865052 2570 213352794 31.25 31.30 30.80 31.30 0.00 0% 31.25 1 31.30 96 9.63
2013-01-07 9904 4442880 1408 137890282 31.30 31.30 30.85 31.00 0.30 -0.96% 31.00 466 31.05 10 9.54
2013-01-08 9904 5568032 2081 170462615 30.90 31.00 30.30 30.60 0.40 -1.29% 30.55 2 30.60 179 9.42
2013-01-09 9904 5323126 2017 162118458 30.40 30.70 30.20 30.50 0.10 -0.33% 30.45 6 30.50 174 9.38
2013-01-10 9904 5521957 2474 170199052 30.90 31.10 30.50 31.10 0.60 1.97% 31.00 40 31.10 93 9.57
2013-01-11 9904 5470568 2243 170094411 31.25 31.40 30.80 31.00 0.10 -0.32% 30.95 4 31.00 916 9.54
2013-01-14 9904 6995013 2378 215004428 30.70 31.00 30.45 30.75 0.25 -0.81% 30.75 49 30.80 7 9.46
2013-01-15 9904 5240270 1868 162001350 30.80 31.20 30.60 30.90 0.15 0.49% 30.85 7 30.90 2 9.51
2013-01-16 9904 4208563 1836 129584157 31.00 31.00 30.60 30.60 0.30 -0.97% 30.55 139 30.60 25 9.42
2013-01-17 9904 6101330 2207 184766801 30.50 30.90 29.90 30.00 0.60 -1.96% 30.00 162 30.05 10 9.23
2013-01-18 9904 2802816 1511 84825728 30.50 30.55 30.00 30.55 0.55 1.83% 30.40 14 30.55 97 9.40
2013-01-21 9904 2643589 1207 79721243 30.05 30.50 29.95 30.15 0.40 -1.31% 30.15 178 30.20 5 9.28
2013-01-22 9904 6656652 2126 199606162 30.15 30.15 29.85 30.05 0.10 -0.33% 30.00 42 30.05 169 9.25
2013-01-23 9904 4959337 2277 147866886 30.00 30.05 29.60 29.70 0.35 -1.16% 29.70 308 29.75 10 9.14
2013-01-24 9904 5433525 1792 161046501 29.60 29.80 29.55 29.65 0.05 -0.17% 29.65 27 29.70 123 9.12
2013-01-25 9904 7436493 2542 218337735 29.50 29.60 29.25 29.50 0.15 -0.51% 29.40 42 29.50 2098 9.08
2013-01-28 9904 2845563 1211 83715313 29.50 29.65 29.30 29.45 0.05 -0.17% 29.45 1 29.50 654 9.06
2013-01-29 9904 9477661 2881 279258183 29.45 29.70 29.30 29.55 0.10 0.34% 29.55 180 29.60 1 9.09
2013-01-30 9904 4779263 1922 141780615 29.65 29.80 29.50 29.60 0.05 0.17% 29.60 312 29.70 132 9.11
2013-01-31 9904 6531087 2186 193030404 29.60 29.75 29.45 29.50 0.10 -0.34% 29.50 207 29.55 55 9.08
2013-02-01 9904 6899378 2627 206271890 29.80 30.15 29.60 30.15 0.65 2.2% 30.10 9 30.15 178 9.28
2013-02-04 9904 5750198 2829 173048777 30.25 30.25 30.00 30.20 0.05 0.17% 30.15 348 30.20 120 9.29
2013-02-05 9904 5995181 2117 180171459 30.20 30.20 29.95 30.00 0.20 -0.66% 30.00 165 30.05 19 9.23
2013-02-06 9904 9028084 2508 271645183 30.00 30.25 30.00 30.00 0.00 0% 30.00 1189 30.10 272 9.23
2013-02-18 9904 6507812 1950 195616477 30.00 30.20 29.95 30.05 0.05 0.17% 30.05 165 30.10 3 9.25
2013-02-19 9904 5820380 1938 174578922 30.05 30.20 29.85 30.00 0.05 -0.17% 29.95 32 30.00 142 9.23
2013-02-20 9904 6927910 2556 208027437 30.10 30.10 29.90 30.10 0.10 0.33% 30.05 61 30.10 334 9.26
2013-02-21 9904 5257174 1845 157432513 30.00 30.10 29.65 29.90 0.20 -0.66% 29.90 103 29.95 11 9.20
2013-02-22 9904 7367306 2254 218743291 29.70 29.90 29.65 29.65 0.25 -0.84% 29.65 447 29.70 180 9.12
2013-02-23 9904 3078224 856 91645429 29.80 29.85 29.65 29.80 0.15 0.51% 29.80 125 29.85 37 9.17
2013-02-25 9904 4548453 1462 135548107 29.80 29.90 29.65 29.90 0.10 0.34% 29.85 10 29.90 6 9.20
2013-02-26 9904 3875746 1043 115825185 29.70 29.95 29.70 29.90 0.00 0% 29.90 12 29.95 36 9.20
2013-02-27 9904 5187546 1460 155566332 29.95 30.10 29.90 30.10 0.20 0.67% 30.00 101 30.10 201 9.26
2013-03-01 9904 13816059 4181 424511059 30.20 31.00 30.20 30.70 0.60 1.99% 30.70 518 30.75 69 9.45
2013-03-04 9904 11868249 3690 362476941 30.85 30.85 30.10 30.70 0.00 0% 30.65 206 30.70 6 9.45
2013-03-05 9904 4897276 2016 149234985 30.70 30.70 30.30 30.60 0.10 -0.33% 30.60 353 30.65 288 9.42
2013-03-06 9904 11813671 4379 365159459 30.50 31.10 30.45 31.00 0.40 1.31% 31.00 1532 31.05 331 9.54
2013-03-07 9904 9591288 3341 297452701 30.95 31.40 30.60 30.60 0.40 -1.29% 30.60 154 30.65 40 9.42
2013-03-08 9904 5742667 2233 176544488 30.60 30.85 30.60 30.75 0.15 0.49% 30.70 287 30.75 393 9.46
2013-03-11 9904 6711718 2567 207233884 30.75 31.10 30.65 30.85 0.10 0.33% 30.85 104 30.90 10 9.49
2013-03-12 9904 6143799 2192 188263755 30.90 30.90 30.50 30.70 0.15 -0.49% 30.65 1 30.75 73 9.45
2013-03-13 9904 7764867 3086 236724852 30.70 30.70 30.20 30.50 0.20 -0.65% 30.45 1 30.50 838 9.38
2013-03-14 9904 8719793 2661 265880588 30.50 30.60 30.20 30.55 0.05 0.16% 30.55 579 30.60 22 9.40
2013-03-15 9904 14669815 3310 454456822 30.55 31.20 30.50 31.20 0.65 2.13% 31.20 354 31.25 77 9.60
2013-03-18 9904 5621245 2233 173226797 30.85 31.25 30.55 30.55 0.65 -2.08% 30.55 602 30.60 14 9.40
2013-03-19 9904 3548546 1757 108837511 30.60 30.85 30.45 30.70 0.15 0.49% 30.70 378 30.75 24 9.45
2013-03-20 9904 5431612 2425 166403076 30.55 30.80 30.35 30.80 0.10 0.33% 30.65 67 30.80 555 9.48
2013-03-21 9904 3594850 1294 110802085 30.75 31.00 30.60 30.85 0.05 0.16% 30.80 485 30.85 6 9.49
2013-03-22 9904 13159711 4286 413653841 30.85 31.80 30.70 31.15 0.30 0.97% 31.15 84 31.30 115 9.58
2013-03-25 9904 6085302 2200 191331849 31.55 31.80 31.20 31.30 0.15 0.48% 31.30 17 31.35 9 9.63
2013-03-26 9904 5956501 1928 186785829 31.40 31.55 31.10 31.40 0.10 0.32% 31.40 237 31.45 69 9.66
2013-03-27 9904 5021220 1910 157530017 31.30 31.60 31.05 31.50 0.10 0.32% 31.45 8 31.50 209 9.69
2013-03-28 9904 12618266 3961 403668206 31.85 32.45 31.75 31.90 0.40 1.27% 31.90 100 31.95 86 9.82
2013-03-29 9904 8968202 2894 288270661 32.30 32.40 31.95 32.40 0.50 1.57% 32.30 86 32.40 39 9.39
2013-04-01 9904 3535500 1727 114464770 32.50 32.50 32.20 32.35 0.05 -0.15% 32.30 79 32.35 3 9.38
2013-04-02 9904 4071500 1691 131877726 32.35 32.55 32.15 32.35 0.00 0% 32.30 15 32.35 31 9.38
2013-04-03 9904 16876171 5722 563741956 32.35 34.35 32.35 34.10 1.75 5.41% 34.10 8 34.15 29 9.88
2013-04-08 9904 14993745 4751 501669272 33.50 34.00 32.80 33.30 0.80 -2.35% 33.30 31 33.35 3 9.65
2013-04-09 9904 9922243 3471 332196100 33.90 33.90 33.10 33.40 0.10 0.3% 33.35 128 33.40 603 9.68
2013-04-10 9904 7533500 3097 252634140 33.50 33.90 33.20 33.50 0.10 0.3% 33.50 2753 33.55 51 9.71
2013-04-11 9904 15293758 5168 528005560 33.70 35.00 33.60 35.00 1.50 4.48% 34.90 14 35.00 58 10.14
2013-04-12 9904 10017119 3263 348472640 35.00 35.20 34.45 34.55 0.45 -1.29% 34.50 51 34.55 81 10.01
2013-04-15 9904 15268605 5026 535352539 34.80 35.75 34.40 34.55 0.00 0% 34.55 45 34.60 2 10.01
2013-04-16 9904 10342485 3814 354879113 34.20 34.85 34.05 34.30 0.25 -0.72% 34.30 4 34.35 17 9.94
2013-04-17 9904 16739973 5418 584245766 34.80 35.50 34.40 34.85 0.55 1.6% 34.80 51 34.85 31 10.10
2013-04-18 9904 12121814 4943 425786160 34.80 35.40 34.50 35.25 0.40 1.15% 35.20 5 35.25 58 10.22
2013-04-19 9904 11768149 4017 411334634 35.25 35.25 34.70 34.85 0.40 -1.13% 34.85 62 34.90 1 10.10
2013-04-22 9904 10755855 3352 381487160 34.95 35.70 34.95 35.50 0.65 1.87% 35.45 48 35.50 52 10.29
2013-04-23 9904 5531753 2462 193531066 35.40 35.50 34.70 34.80 0.70 -1.97% 34.80 143 34.85 2 10.09
2013-04-24 9904 9235614 4029 318969969 35.20 35.20 34.25 34.40 0.40 -1.15% 34.40 229 34.45 27 9.97
2013-04-25 9904 8679378 3468 295928752 34.20 34.40 33.90 34.20 0.20 -0.58% 34.05 19 34.20 574 9.91
2013-04-26 9904 10298510 3752 351290914 34.50 34.60 33.75 33.75 0.45 -1.32% 33.75 109 33.80 59 9.78
2013-04-29 9904 5512474 2374 188294660 34.00 34.50 33.85 34.40 0.65 1.93% 34.40 57 34.45 22 9.97
2013-04-30 9904 10402559 3802 362401785 34.60 35.20 34.60 34.80 0.40 1.16% 34.75 10 34.80 33 10.09
2013-05-02 9904 8785245 3802 302820154 35.10 35.15 34.25 34.25 0.55 -1.58% 34.25 103 34.30 70 9.93
2013-05-03 9904 8945664 2605 305698482 34.60 34.65 33.95 34.00 0.25 -0.73% 34.00 21 34.05 5 9.86
2013-05-06 9904 10717148 3813 359448284 34.00 34.20 32.90 33.15 0.85 -2.5% 33.15 191 33.20 26 9.61
2013-05-07 9904 34578708 9991 1084311131 32.00 32.15 30.85 30.85 2.30 -6.94% 30.85 39 30.90 29 8.92
2013-05-08 9904 23721591 7679 742377668 31.05 31.50 31.00 31.45 0.60 1.94% 31.40 54 31.45 77 9.09
2013-05-09 9904 18441704 6092 590301108 31.70 32.40 31.45 32.40 0.95 3.02% 32.35 32 32.40 64 9.36
2013-05-10 9904 10422959 3570 333889616 32.75 32.75 31.85 31.85 0.55 -1.7% 31.85 97 31.90 38 9.21
2013-05-13 9904 5683118 1901 181388579 32.00 32.30 31.65 31.85 0.00 0% 31.85 5 31.90 143 9.21
2013-05-14 9904 8686217 3882 274909632 31.85 31.95 31.30 31.95 0.10 0.31% 31.90 106 31.95 82 9.23
2013-05-15 9904 15455500 5406 483917382 31.60 31.70 31.05 31.60 0.35 -1.1% 31.50 11 31.60 188 9.13
2013-05-16 9904 14332823 5492 456948466 31.60 32.25 31.35 32.00 0.40 1.27% 31.90 17 32.00 39 9.25
2013-05-17 9904 10285348 3777 325648026 31.80 31.85 31.40 31.55 0.45 -1.41% 31.55 44 31.60 5 10.21
2013-05-20 9904 7095503 3320 223360632 31.25 31.70 31.20 31.50 0.05 -0.16% 31.50 13 31.55 11 10.19
2013-05-21 9904 10295447 3063 328284116 31.50 32.20 31.40 31.80 0.30 0.95% 31.80 86 31.85 1 10.29
2013-05-22 9904 7385429 3038 236843967 32.30 32.30 32.00 32.00 0.20 0.63% 32.00 749 32.05 16 10.36
2013-05-23 9904 9862783 3574 315100176 32.30 32.30 31.45 31.75 0.25 -0.78% 31.60 7 31.75 213 10.28
2013-05-24 9904 8891135 4080 282277170 31.75 32.10 31.50 31.55 0.20 -0.63% 31.55 88 31.65 2 10.21
2013-05-27 9904 7949579 3581 250084307 31.55 31.75 31.20 31.20 0.35 -1.11% 31.20 341 31.30 1 10.10
2013-05-28 9904 5216807 2196 163186880 31.20 31.40 31.20 31.20 0.00 0% 31.20 94 31.30 2 10.10
2013-05-29 9904 5586100 2315 175828572 31.30 31.60 31.30 31.55 0.35 1.12% 31.50 52 31.55 16 10.21
2013-05-30 9904 12114182 5007 371567333 31.40 31.50 30.25 30.25 1.30 -4.12% 30.25 38 30.30 73 9.79
2013-05-31 9904 23664729 6747 700534357 30.20 30.55 29.00 29.30 0.95 -3.14% 29.30 219 29.35 11 9.48
2013-06-03 9904 13475266 4566 389127964 29.10 29.10 28.55 29.00 0.30 -1.02% 29.00 1070 29.05 66 9.39
2013-06-04 9904 9415810 3551 271948958 29.10 29.30 28.60 28.80 0.20 -0.69% 28.80 32 28.85 62 9.32
2013-06-05 9904 12065151 3941 342868379 28.50 28.70 28.25 28.60 0.20 -0.69% 28.60 28 28.65 27 9.26
2013-06-06 9904 11162257 3978 314180896 28.40 28.60 27.70 27.85 0.75 -2.62% 27.85 88 27.90 35 9.01
2013-06-07 9904 9276199 3696 256894456 27.85 28.00 27.50 27.80 0.05 -0.18% 27.75 207 27.80 99 9.00
2013-06-10 9904 6566280 2311 184477415 28.30 28.30 27.75 28.15 0.35 1.26% 28.15 23 28.20 15 9.11
2013-06-11 9904 7784579 3036 219926276 28.40 28.50 28.00 28.00 0.15 -0.53% 28.00 1344 28.05 2 9.06
2013-06-13 9904 9435173 3418 260824877 27.80 27.95 27.45 27.60 0.40 -1.43% 27.60 176 27.65 16 8.93
2013-06-14 9904 5304309 2202 147505590 27.60 28.00 27.60 27.70 0.10 0.36% 27.70 14 27.75 66 8.96
2013-06-17 9904 5527071 2828 157905367 28.10 28.85 28.00 28.75 1.05 3.79% 28.70 4 28.75 95 9.30
2013-06-18 9904 7531640 3181 214079431 28.75 28.75 28.15 28.15 0.60 -2.09% 28.15 126 28.30 1 9.11
2013-06-19 9904 6695909 2896 190433306 28.40 28.70 28.20 28.30 0.15 0.53% 28.30 343 28.40 7 9.16
2013-06-20 9904 5778386 2622 164821988 28.20 28.80 28.15 28.60 0.30 1.06% 28.55 36 28.60 19 9.26
2013-06-21 9904 10610957 3347 295988046 28.00 28.05 27.50 27.80 0.80 -2.8% 27.80 598 27.90 6 9.00
2013-06-24 9904 4524277 1804 126614306 27.80 28.25 27.60 28.00 0.20 0.72% 28.00 2109 28.05 7 9.06
2013-06-25 9904 5843770 1712 164179534 28.00 28.80 27.80 28.05 0.05 0.18% 28.05 113 28.10 2 9.08
2013-06-26 9904 6671477 2684 189480192 28.50 28.70 27.80 28.50 0.45 1.6% 28.50 1070 28.55 1 9.22
2013-06-27 9904 5732553 2110 163735801 28.50 28.70 28.35 28.60 0.10 0.35% 28.60 4 28.65 36 9.26
2013-06-28 9904 6001692 1955 170641626 28.60 28.60 28.15 28.45 0.15 -0.52% 28.45 16 28.50 4 9.21
2013-07-01 9904 3575662 1762 103059767 28.75 29.20 28.35 28.95 0.50 1.76% 28.95 102 29.00 18 9.37
2013-07-02 9904 4242457 1424 123262212 29.20 29.30 28.95 29.00 0.05 0.17% 29.00 1346 29.05 2 9.39
2013-07-03 9904 4126108 1554 119610054 29.20 29.20 28.80 29.00 0.00 0% 29.00 332 29.05 22 9.39
2013-07-04 9904 1632593 848 47336042 29.20 29.20 28.80 28.90 0.10 -0.34% 28.90 29 29.00 5 9.35
2013-07-05 9904 3732822 1175 108828338 29.00 29.30 28.95 29.10 0.20 0.69% 29.10 611 29.15 69 9.42
2013-07-08 9904 2828558 996 82336348 29.10 29.25 28.90 29.20 0.10 0.34% 29.15 193 29.20 29 9.45
2013-07-09 9904 11415558 3024 332407382 29.25 29.65 28.70 29.00 0.20 -0.68% 29.00 1334 29.10 3 9.39
2013-07-10 9904 4899514 2014 145101952 29.30 29.90 29.25 29.70 0.70 2.41% 29.60 3 29.70 181 9.61
2013-07-11 9904 8605006 3168 260889816 29.80 30.65 29.80 30.65 0.95 3.2% 30.55 71 30.65 113 9.92
2013-07-12 9904 5402000 2442 165930450 30.70 31.00 30.35 30.80 0.15 0.49% 30.75 30 30.80 176 9.97
2013-07-15 9904 6639162 2548 206280284 30.70 31.40 30.65 31.40 0.60 1.95% 31.35 2 31.40 24 10.16
2013-07-16 9904 8182506 3269 258025135 31.40 31.80 31.10 31.50 0.10 0.32% 31.50 26 31.55 1 10.19
2013-07-17 9904 10266119 3294 326129067 31.60 32.00 31.20 32.00 0.50 1.59% 31.95 88 32.00 84 10.36
2013-07-18 9904 12750576 3521 400021893 31.80 32.00 30.85 31.35 0.65 -2.03% 31.30 98 31.35 16 10.15
2013-07-19 9904 12710862 2841 401252456 31.25 31.70 31.25 31.60 0.25 0.8% 31.60 51 31.65 141 10.23
2013-07-22 9904 12741885 2182 386345918 30.30 30.70 30.10 30.10 0.00 -4.75% 30.10 250 30.20 10 9.74
2013-07-23 9904 5414182 2133 166048238 30.40 31.10 30.20 30.60 0.50 1.66% 30.60 54 30.65 41 9.90
2013-07-24 9904 3972124 1675 122073481 30.60 30.95 30.55 30.75 0.15 0.49% 30.70 190 30.75 8 9.95
2013-07-25 9904 3644971 1347 110595030 30.40 30.75 30.15 30.15 0.60 -1.95% 30.15 1 30.20 20 9.76
2013-07-26 9904 5015030 2523 149612416 30.15 30.50 29.50 29.50 0.65 -2.16% 29.50 149 29.60 5 9.55
2013-07-29 9904 3755380 1581 111732880 29.50 30.00 29.50 29.60 0.10 0.34% 29.60 971 29.75 12 9.58
2013-07-30 9904 8596592 3648 265707705 30.00 31.35 29.90 31.35 1.75 5.91% 31.30 39 31.35 175 10.15
2013-07-31 9904 8145469 2440 254379564 31.40 31.70 30.70 30.70 0.65 -2.07% 30.70 222 30.85 1 9.94
2013-08-01 9904 4099812 1863 126897856 30.70 31.30 30.50 30.90 0.20 0.65% 30.90 13 30.95 6 10.00
2013-08-02 9904 3969544 1551 123330169 31.25 31.25 30.90 31.15 0.25 0.81% 31.10 12 31.15 44 10.08
2013-08-05 9904 3640203 1668 112759560 30.60 31.15 30.60 30.75 0.40 -1.28% 30.75 48 30.80 3 9.95
2013-08-06 9904 3239103 1421 99740457 30.65 30.90 30.50 30.80 0.05 0.16% 30.80 561 30.85 29 9.97
2013-08-07 9904 3473743 1629 107237428 30.50 31.25 30.50 30.70 0.10 -0.32% 30.70 169 30.75 9 9.94
2013-08-08 9904 2747276 1308 83947266 30.50 30.70 30.50 30.50 0.20 -0.65% 30.50 558 30.55 32 9.87
2013-08-09 9904 4228420 1716 127089449 30.50 30.50 29.80 30.05 0.45 -1.48% 30.05 27 30.15 2 9.72
2013-08-12 9904 1885414 761 56836710 30.40 30.40 29.90 30.00 0.05 -0.17% 29.95 163 30.10 10 9.71
2013-08-13 9904 1345226 708 40806092 30.30 30.50 30.05 30.45 0.45 1.5% 30.40 1 30.45 42 9.85
2013-08-14 9904 2849066 1397 85584149 30.45 30.45 29.80 29.85 0.60 -1.97% 29.85 110 29.90 30 9.66
2013-08-15 9904 4839230 2116 147495255 29.85 31.00 29.65 30.50 0.65 2.18% 30.50 4743 30.55 1 9.87
2013-08-16 9904 9282804 3426 290203918 30.50 31.80 30.25 31.50 1.00 3.28% 31.50 1708 31.55 13 10.68
2013-08-19 9904 5495177 2352 173044462 31.60 31.70 31.10 31.35 0.15 -0.48% 31.35 117 31.40 1 10.63
2013-08-20 9904 3939931 1879 123597069 31.30 31.70 31.05 31.05 0.30 -0.96% 31.05 269 31.10 16 10.53
2013-08-22 9904 5618768 2782 172340396 30.70 31.25 30.00 30.65 0.40 -1.29% 30.65 57 30.70 6 10.39
2013-08-23 9904 4169571 2179 130631723 31.15 31.55 30.80 31.40 0.75 2.45% 31.35 12 31.40 81 10.64
2013-08-26 9904 2832803 1369 89377266 31.60 31.70 31.20 31.70 0.30 0.96% 31.60 4 31.70 97 10.75
2013-08-27 9904 3623665 1564 113312265 31.70 31.70 30.80 31.10 0.60 -1.89% 31.05 6 31.10 78 10.54
2013-08-28 9904 3324928 1258 103495296 30.70 31.30 30.70 31.30 0.20 0.64% 31.20 1 31.30 79 10.61
2013-08-29 9904 8125405 3084 260056308 31.35 32.55 31.15 32.10 0.80 2.56% 32.05 146 32.10 23 10.88
2013-08-30 9904 9209824 3159 297717658 32.20 32.70 31.95 32.70 0.60 1.87% 32.50 1 32.70 477 11.08
2013-09-02 9904 4792228 2257 157060311 32.60 33.05 32.45 32.75 0.05 0.15% 32.70 154 32.75 110 11.10
2013-09-03 9904 4431331 1861 144192016 32.90 33.00 32.25 32.50 0.25 -0.76% 32.45 5 32.50 29 11.02
2013-09-04 9904 5106010 2296 164639298 32.70 32.70 32.05 32.30 0.20 -0.62% 32.25 47 32.30 35 10.95
2013-09-05 9904 4287173 1873 139896343 32.50 33.00 32.40 33.00 0.70 2.17% 32.85 35 33.00 286 11.19
2013-09-06 9904 4705453 1910 154811684 33.00 33.10 32.70 32.90 0.10 -0.3% 32.80 3 32.90 41 11.15
2013-09-09 9904 6061798 2583 200768065 33.00 33.40 32.85 33.35 0.45 1.37% 33.20 2 33.35 31 11.31
2013-09-10 9904 6062443 2646 202139143 33.50 33.50 32.75 33.50 0.15 0.45% 33.45 14 33.50 220 11.36
2013-09-11 9904 4745441 1953 158502158 33.45 33.70 33.05 33.70 0.20 0.6% 33.60 21 33.70 6 11.42
2013-09-12 9904 5928425 2864 200637997 33.70 34.35 33.50 34.00 0.30 0.89% 33.90 10 34.00 181 11.53
2013-09-13 9904 4537814 2320 151564729 33.85 34.00 33.05 33.25 0.75 -2.21% 33.20 3 33.25 214 11.27
2013-09-14 9904 1292781 641 42959826 33.20 33.45 33.00 33.30 0.05 0.15% 33.25 26 33.30 92 11.29
2013-09-16 9904 3527078 1573 118011629 33.00 33.70 33.00 33.45 0.15 0.45% 33.35 25 33.45 38 11.34
2013-09-17 9904 6573827 2109 216768008 33.45 33.55 32.65 33.25 0.20 -0.6% 33.20 75 33.25 17 11.27
2013-09-18 9904 4598951 1498 151692126 33.00 33.20 32.80 32.80 0.45 -1.35% 32.80 123 33.00 109 11.12
2013-09-23 9904 6925424 3325 232116640 32.80 34.00 32.50 33.95 1.15 3.51% 33.80 33 34.00 974 11.51
2013-09-24 9904 2756215 1232 92339712 33.90 33.90 33.30 33.65 0.30 -0.88% 33.60 4 33.65 55 11.41
2013-09-25 9904 2690035 957 90103653 33.65 33.65 33.25 33.60 0.05 -0.15% 33.50 1 33.60 16 11.39
2013-09-26 9904 3109989 1123 103478417 33.60 33.65 33.00 33.35 0.25 -0.74% 33.20 2 33.35 49 11.31
2013-09-27 9904 4642242 1490 155531107 33.45 33.75 33.25 33.60 0.25 0.75% 33.35 3 33.60 111 11.39
2013-09-30 9904 6331095 2044 214853907 33.40 34.45 33.15 34.45 0.85 2.53% 34.40 1 34.45 40 11.68
2013-10-01 9904 3344918 1676 114053801 34.45 34.45 33.80 33.95 0.50 -1.45% 33.95 24 34.00 30 11.51
2013-10-02 9904 4611190 2580 154875381 34.00 34.15 33.30 33.30 0.65 -1.91% 33.30 73 33.35 280 11.29
2013-10-03 9904 7800628 3324 264664326 33.50 34.50 33.40 33.95 0.65 1.95% 33.85 48 33.95 145 11.51
2013-10-04 9904 4116935 2103 138835290 33.95 34.20 33.45 33.50 0.45 -1.33% 33.45 174 33.50 868 11.36
2013-10-07 9904 5478559 1714 184250652 33.50 33.90 33.45 33.50 0.00 0% 33.45 15 33.50 14 11.36
2013-10-08 9904 3926436 1738 131647227 33.90 33.90 33.40 33.50 0.00 0% 33.45 17 33.50 1235 11.36
2013-10-09 9904 2629035 1560 88029898 33.50 33.65 33.30 33.35 0.15 -0.45% 33.35 84 33.40 2 11.31
2013-10-11 9904 5805229 2261 197052061 33.45 34.25 33.40 34.20 0.85 2.55% 34.15 3 34.20 191 11.59
2013-10-14 9904 5000891 1775 168209169 34.20 34.20 33.35 33.35 0.85 -2.49% 33.35 21 33.40 36 11.31
2013-10-15 9904 3313591 1736 111258274 33.55 33.80 33.35 33.70 0.35 1.05% 33.50 17 33.70 142 11.42
2013-10-16 9904 2200394 1033 73606994 33.70 33.70 33.35 33.35 0.35 -1.04% 33.35 24 33.40 9 11.31
2013-10-17 9904 3038112 1762 102149463 33.70 33.75 33.40 33.45 0.10 0.3% 33.45 241 33.50 5 11.34
2013-10-18 9904 7045001 2668 239724882 33.70 34.20 33.65 34.20 0.75 2.24% 34.15 2 34.20 35 11.59
2013-10-21 9904 7064270 3073 246874408 34.45 35.45 34.25 35.00 0.80 2.34% 34.95 24 35.00 156 11.86
2013-10-22 9904 4233212 1980 147681694 35.00 35.00 34.70 34.70 0.30 -0.86% 34.70 38 34.80 10 11.76
2013-10-23 9904 2015566 1031 69803588 34.80 35.00 34.45 34.70 0.00 0% 34.60 10 34.70 68 11.76
2013-10-24 9904 2390236 1149 82526926 34.45 34.70 34.30 34.70 0.00 0% 34.55 3 34.70 30 11.76
2013-10-25 9904 5585843 2177 194008768 34.60 34.95 34.25 34.55 0.15 -0.43% 34.55 12 34.60 1 11.71
2013-10-28 9904 2356255 1462 81739240 34.80 34.90 34.50 34.85 0.30 0.87% 34.65 5 34.85 76 11.81
2013-10-29 9904 5224893 2907 183533540 34.90 35.40 34.60 35.30 0.45 1.29% 35.30 299 35.35 212 11.97
2013-10-30 9904 5130747 1890 181302665 35.35 35.50 35.10 35.50 0.20 0.57% 35.45 4 35.50 483 12.03
2013-10-31 9904 7654865 2624 272806482 35.00 35.90 35.00 35.80 0.30 0.85% 35.60 1 35.80 121 12.14
2013-11-01 9904 2977116 1412 106270568 35.90 35.90 35.30 35.40 0.40 -1.12% 35.35 20 35.40 97 12.00
2013-11-04 9904 2182817 1279 77234766 35.60 35.60 35.20 35.45 0.05 0.14% 35.40 5 35.45 48 12.02
2013-11-05 9904 3925838 1797 139134325 35.45 35.80 35.05 35.35 0.10 -0.28% 35.35 221 35.45 41 11.98
2013-11-06 9904 5863419 1990 206545666 35.20 35.50 34.70 34.90 0.45 -1.27% 34.80 304 34.90 76 11.83
2013-11-07 9904 3400361 1448 118971927 34.80 35.20 34.75 35.05 0.15 0.43% 35.00 98 35.05 36 11.88
2013-11-08 9904 4742084 1995 164154516 35.00 35.05 34.35 34.50 0.55 -1.57% 34.40 12 34.50 86 11.69
2013-11-11 9904 5910380 2199 199279730 34.50 34.50 33.35 33.55 0.95 -2.75% 33.50 152 33.55 17 11.37
2013-11-12 9904 7550292 3637 256010394 33.95 34.10 33.40 34.10 0.55 1.64% 34.00 1 34.10 200 11.56
2013-11-13 9904 4731424 1908 161131170 34.20 34.35 33.80 33.95 0.15 -0.44% 33.95 22 34.00 77 11.51
2013-11-14 9904 7911772 3658 275486850 34.60 35.75 33.95 35.50 1.55 4.57% 35.40 4 35.50 44 12.03
2013-11-15 9904 4345935 1876 152864121 35.50 35.65 34.90 34.90 0.60 -1.69% 34.90 48 35.05 1 10.61
2013-11-18 9904 5087023 2070 179430930 35.20 35.45 35.05 35.20 0.30 0.86% 35.15 292 35.20 15 10.70
2013-11-19 9904 10793461 4372 390556066 35.30 36.45 35.30 36.40 1.20 3.41% 36.30 14 36.40 113 11.06
2013-11-20 9904 6787424 3227 247038514 36.45 36.60 36.15 36.15 0.25 -0.69% 36.15 131 36.20 15 10.99
2013-11-21 9904 6411847 3098 230801392 36.50 36.60 35.40 36.20 0.05 0.14% 35.95 1 36.20 133 11.00
2013-11-22 9904 5034542 2418 180368212 36.20 36.20 35.50 36.15 0.05 -0.14% 36.00 2 36.15 36 10.99
2013-11-25 9904 3929208 1757 142380105 36.25 36.40 36.15 36.35 0.20 0.55% 36.25 24 36.40 128 11.05
2013-11-26 9904 5768546 2104 209412444 36.40 36.50 35.95 36.50 0.15 0.41% 36.30 18 36.50 535 11.09
2013-11-27 9904 8746575 4102 325291016 36.50 37.90 36.35 37.60 1.10 3.01% 37.55 6 37.60 47 11.43
2013-11-28 9904 7523205 3361 287259673 37.80 38.50 37.80 38.30 0.70 1.86% 38.25 5 38.30 109 11.64
2013-11-29 9904 7032601 3229 268153575 38.40 38.50 37.75 38.50 0.20 0.52% 38.35 70 38.50 168 11.70
2013-12-02 9904 6396990 3000 249874921 38.75 39.45 38.35 39.40 0.90 2.34% 39.30 20 39.40 194 11.98
2013-12-03 9904 7066131 2937 279981515 39.35 39.90 39.05 39.55 0.15 0.38% 39.55 89 39.60 3 12.02
2013-12-04 9904 5483929 2688 216880620 39.40 39.85 39.05 39.75 0.20 0.51% 39.70 1 39.75 3 12.08
2013-12-05 9904 6172952 2656 241811378 39.70 39.75 38.90 39.20 0.55 -1.38% 39.15 1 39.20 1877 11.91
2013-12-06 9904 3273803 1404 127736132 39.20 39.50 38.90 38.90 0.30 -0.77% 38.85 63 38.90 24 11.82
2013-12-09 9904 14968343 6123 611902058 39.40 41.60 39.30 41.60 2.70 6.94% 41.45 3 41.60 1667 12.64
2013-12-10 9904 13811845 6592 570020623 41.80 42.80 40.00 41.20 0.40 -0.96% 41.00 12 41.20 42 12.52
2013-12-11 9904 8052847 3935 325786405 41.15 41.50 40.00 40.30 0.90 -2.18% 40.30 1 40.35 57 12.25
2013-12-12 9904 9814499 4589 395467842 40.00 41.00 39.85 40.35 0.05 0.12% 40.35 250 40.50 62 12.26
2013-12-13 9904 5806390 2760 234150992 40.45 40.75 39.95 40.55 0.20 0.5% 40.50 37 40.55 44 12.33
2013-12-16 9904 7357069 3535 299163342 40.90 41.45 40.05 40.45 0.10 -0.25% 40.40 12 40.45 111 12.29
2013-12-17 9904 11421068 4762 454064373 40.55 40.80 39.10 39.10 1.35 -3.34% 39.10 117 39.20 2 11.88
2013-12-18 9904 13468985 5213 547799939 39.70 41.00 39.70 41.00 1.90 4.86% 40.95 8 41.00 140 12.46
2013-12-19 9904 15595998 6331 658857462 41.55 43.05 41.10 42.90 1.90 4.63% 42.85 99 42.90 68 13.04
2013-12-20 9904 25361269 8694 1119547279 43.20 44.90 42.60 43.80 0.90 2.1% 43.80 294 43.85 1 13.31
2013-12-23 9904 9650090 4271 428459255 44.10 45.00 43.70 43.90 0.10 0.23% 43.90 8 44.00 117 13.34
2013-12-24 9904 5565498 2820 244332921 44.00 44.50 43.60 43.80 0.10 -0.23% 43.80 2 43.85 2310 13.31
2013-12-25 9904 8102679 3666 345934277 43.85 44.35 41.95 42.40 1.40 -3.2% 42.35 17 42.40 6 12.89
2013-12-26 9904 4599843 2423 193263795 42.65 42.75 41.70 42.10 0.30 -0.71% 42.10 46 42.20 6 12.80
2013-12-27 9904 13104944 6478 574193094 42.20 44.70 42.15 44.40 2.30 5.46% 44.30 4 44.40 97 13.50
2013-12-30 9904 10738997 5262 481078828 45.00 45.30 44.30 45.00 0.60 1.35% 44.90 1 45.00 1570 13.68
2013-12-31 9904 6006420 2893 267157842 45.00 45.00 43.95 44.55 0.45 -1% 44.30 6 44.55 83 13.54
2013-12-31 9904 6006420 2893 267157842 45.00 45.00 43.95 44.55 0.45 0% 44.30 6 44.55 83 13.54