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　43.50
0
0%		43.50
0
0%		 　42.00
-1.5
-3.45%		43.00
1
2.38%		42.50
-0.5
-1.16%		41.25
-1.25
-2.94%		41.35
0.1
0.24%		 　42.50
1.15
2.78%		41.65
-0.85
-2%		42.05
0.4
0.96%		42.85
0.8
1.9%		43.00
0.15
0.35%		 　42.75
-0.25
-0.58%		41.80
-0.95
-2.22%		42.85
1.05
2.51%		42.65
-0.2
-0.47%		42.75
0.1
0.23%		 　42.00
-0.75
-1.75%		 42.22
2 月　　　　41.10
-0.9
-2.14%		40.50
-0.6
-1.46%		40.80
0.3
0.74%		 　40.70
-0.1
-0.25%		41.20
0.5
1.23%		41.65
0.45
1.09%		41.05
-0.6
-1.44%		41.60
0.55
1.34%		 　41.25
-0.35
-0.84%		42.00
0.75
1.82%		41.85
-0.15
-0.36%		40.90
-0.95
-2.27%		40.80
-0.1
-0.24%		 　40.20
-0.6
-1.47%		40.85
0.65
1.62%		41.25
0.4
0.98%		40.45
-0.8
-1.94%		 41.05
3 月　　41.20
0.75
1.85%		41.50
0.3
0.73%		42.60
1.1
2.65%		43.00
0.4
0.94%		41.85
-1.15
-2.67%		 　40.95
-0.9
-2.15%		41.40
0.45
1.1%		41.00
-0.4
-0.97%		41.00
0
0%		40.45
-0.55
-1.34%		 　40.65
0.2
0.49%		40.95
0.3
0.74%		40.65
-0.3
-0.73%		40.30
-0.35
-0.86%		38.95
-1.35
-3.35%		 　38.95
0
0%		41.20
2.25
5.78%		40.95
-0.25
-0.61%		41.90
0.95
2.32%		42.00
0.1
0.24%		 42.95
0.95
2.26%		41.19
4 月42.20
-0.75
-1.75%		42.00
-0.2
-0.47%		41.35
-0.65
-1.55%		 　　41.40
0.05
0.12%		41.00
-0.4
-0.97%		41.50
0.5
1.22%		41.50
0
0%		41.40
-0.1
-0.24%		 　40.90
-0.5
-1.21%		42.15
1.25
3.06%		41.50
-0.65
-1.54%		41.40
-0.1
-0.24%		41.40
0
0%		 　41.25
-0.15
-0.36%		41.30
0.05
0.12%		41.00
-0.3
-0.73%		39.50
-1.5
-3.66%		36.75
-2.75
-6.96%		 　37.10
0.35
0.95%		38.05
0.95
2.56%		38.40
0.35
0.92%		 40.39
5 月　36.45
-1.95
-5.08%		 　34.50
-1.95
-5.35%		34.80
0.3
0.87%		33.50
-1.3
-3.74%		34.65
1.15
3.43%		33.60
-1.05
-3.03%		 　32.20
-1.4
-4.17%		31.50
-0.7
-2.17%		32.30
0.8
2.54%		32.50
0.2
0.62%		32.70
0.2
0.62%		 　31.80
-0.9
-2.75%		32.50
0.7
2.2%		33.15
0.65
2%		34.50
1.35
4.07%		34.10
-0.4
-1.16%		 　33.55
-0.55
-1.61%		33.50
-0.05
-0.15%		33.00
-0.5
-1.49%		33.60
0.6
1.82%		33.10
-0.5
-1.49%		 33.37
6 月　　34.00
0.9
2.72%		33.55
-0.45
-1.32%		34.95
1.4
4.17%		35.10
0.15
0.43%		 　34.80
-0.3
-0.85%		34.75
-0.05
-0.14%		34.25
-0.5
-1.44%		35.40
1.15
3.36%		35.10
-0.3
-0.85%		 　35.35
0.25
0.71%		36.15
0.8
2.26%		36.60
0.45
1.24%		35.90
-0.7
-1.91%		36.70
0.8
2.23%		 　35.90
-0.8
-2.18%		35.65
-0.25
-0.7%		35.30
-0.35
-0.98%		35.35
0.05
0.14%		35.75
0.4
1.13%		 　35.95
0.2
0.56%		 35.37
7 月35.65
-0.3
-0.83%		35.60
-0.05
-0.14%		34.50
-1.1
-3.09%		34.75
0.25
0.72%		 　35.15
0.4
1.15%		33.95
-1.2
-3.41%		34.65
0.7
2.06%		33.40
-1.25
-3.61%		33.85
0.45
1.35%		 　32.50
-1.35
-3.99%		32.70
0.2
0.62%		33.00
0.3
0.92%		33.25
0.25
0.76%		33.00
-0.25
-0.75%		 　32.80
-0.2
-0.61%		32.65
-0.15
-0.46%		 32.20
-0.45
-1.38%		32.00
-0.2
-0.62%		 　32.25
0.25
0.78%		33.05
0.8
2.48%		33.55
0.5
1.51%		33.85
0.3
0.89%		33.45
8 月33.50
-0.35
-1.03%		 　33.55
0.05
0.15%		33.00
-0.55
-1.64%		33.00
0
0%		32.75
-0.25
-0.76%		33.05
0.3
0.92%		 　33.10
0.05
0.15%		32.90
-0.2
-0.6%		33.65
0.75
2.28%		33.55
-0.1
-0.3%		33.40
-0.15
-0.45%		 　32.75
-0.65
-1.95%		33.25
0.5
1.53%		33.55
0.3
0.9%		33.80
0.25
0.75%		34.85
1.05
3.11%		 　34.70
-0.15
-0.43%		34.90
0.2
0.58%		35.20
0.3
0.86%		34.85
-0.35
-0.99%		34.55
-0.3
-0.86%		 33.73
9 月34.40
-0.15
-0.43%		33.90
-0.5
-1.45%		33.85
-0.05
-0.15%		33.75
-0.1
-0.3%		33.90
0.15
0.44%		 　　34.40
0.5
1.47%		33.85
-0.55
-1.6%		34.55
0.7
2.07%		33.45
-1.1
-3.18%		 　32.80
-0.65
-1.94%		32.70
-0.1
-0.3%		32.85
0.15
0.46%		33.15
0.3
0.91%		33.30
0.15
0.45%		 　32.30
-1
-3%		32.45
0.15
0.46%		32.70
0.25
0.77%		32.70
0
0%		33.00
0.3
0.92%		 　32.90
-0.1
-0.3%		33.80
0.9
2.74%		 33.32
10 月33.20
-0.6
-1.78%		32.65
-0.55
-1.66%		32.90
0.25
0.77%		 　32.45
-0.45
-1.37%		32.35
-0.1
-0.31%		31.75
-0.6
-1.85%		30.60
-1.15
-3.62%		 　　30.40
-0.2
-0.65%		30.65
0.25
0.82%		30.30
-0.35
-1.14%		30.50
0.2
0.66%		29.25
-1.25
-4.1%		 　30.55
1.3
4.44%		31.35
0.8
2.62%		32.00
0.65
2.07%		32.05
0.05
0.16%		32.05
0
0%		 　32.05
0
0%		32.25
0.2
0.62%		32.90
0.65
2.02%		33.20
0.3
0.91%		33.45
0.25
0.75%		31.7
11 月 　33.65
0.2
0.6%		33.00
-0.65
-1.93%		33.15
0.15
0.45%		33.50
0.35
1.06%		33.45
-0.05
-0.15%		 　34.00
0.55
1.64%		33.35
-0.65
-1.91%		32.55
-0.8
-2.4%		33.20
0.65
2%		32.80
-0.4
-1.2%		 　32.80
0
0%		34.20
1.4
4.27%		36.50
2.3
6.73%		37.75
1.25
3.42%		37.05
-0.7
-1.85%		 　36.50
-0.55
-1.48%		36.50
0
0%		36.30
-0.2
-0.55%		37.00
0.7
1.93%		37.40
0.4
1.08%		 34.91
12 月36.95
-0.45
-1.2%		37.95
1
2.71%		37.90
-0.05
-0.13%		38.10
0.2
0.53%		37.60
-0.5
-1.31%		 　38.20
0.6
1.6%		38.65
0.45
1.18%		37.35
-1.3
-3.36%		37.70
0.35
0.94%		38.50
0.8
2.12%		 　38.05
-0.45
-1.17%		38.05
0
0%		37.15
-0.9
-2.37%		37.30
0.15
0.4%		38.20
0.9
2.41%		 　38.10
-0.1
-0.26%		37.45
-0.65
-1.71%		37.70
0.25
0.67%		37.40
-0.3
-0.8%		37.70
0.3
0.8%		37.80
0.1
0.27%		 38.50
0.7
1.85%		38.50
0
0%		38.45
-0.05
-0.13%		37.93

說明:最高漲幅:6.73%最低跌幅:-6.96% 最高價:43.50最低價:29.25平均價:36.51,灰色底表示週末,漲140天(75.05)元,跌157天(-92.9)元,平盤17天
7%=1,6%=1,4%=5,3%=16,2%=36,1%=58,0%=40,-0%=1,-1%=4,-2%=9,-3%=14,-4%=32,-5%=38,-6%=59,

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
2014-01-02 9904 6319503 2832 276148109 44.75 44.75 43.15 43.50 1.05 0% 43.45 62 43.50 70 13.22
2014-01-03 9904 11053502 4675 481610319 43.50 44.35 43.30 43.50 0.00 0% 43.45 31 43.50 481 13.22
2014-01-06 9904 12490704 5070 531280768 44.00 44.30 41.65 42.00 1.50 -3.45% 41.95 29 42.00 1078 12.77
2014-01-07 9904 11794904 4424 505297522 42.60 43.45 42.00 43.00 1.00 2.38% 43.00 39 43.05 38 13.07
2014-01-08 9904 10710240 4945 455409334 43.40 43.40 42.15 42.50 0.50 -1.16% 42.45 3 42.50 1115 12.92
2014-01-09 9904 15137574 5281 633691498 42.45 42.70 40.80 41.25 1.25 -2.94% 41.25 54 41.30 28 12.54
2014-01-10 9904 10354540 4624 431148351 41.50 41.95 41.35 41.35 0.10 0.24% 41.35 42 41.40 1 12.57
2014-01-13 9904 13968486 6676 582458935 41.35 42.65 40.00 42.50 1.15 2.78% 42.50 16 42.55 10 12.92
2014-01-14 9904 8280199 3700 350690205 42.40 42.95 41.60 41.65 0.85 -2% 41.65 1 41.70 1 12.66
2014-01-15 9904 11776286 3626 495461362 42.00 42.45 41.75 42.05 0.40 0.96% 42.05 291 42.10 2 12.78
2014-01-16 9904 14910247 4836 636309585 42.50 43.00 42.40 42.85 0.80 1.9% 42.80 102 42.85 36 13.02
2014-01-17 9904 17300520 4933 743534598 43.00 43.10 42.45 43.00 0.15 0.35% 42.95 270 43.00 364 13.07
2014-01-20 9904 5758728 2472 245590877 43.00 43.00 42.45 42.75 0.25 -0.58% 42.70 50 42.75 2 12.99
2014-01-21 9904 11254449 4047 471025456 42.45 42.45 41.45 41.80 0.95 -2.22% 41.80 18 41.85 79 12.71
2014-01-22 9904 8802515 3702 375084704 41.85 42.90 41.85 42.85 1.05 2.51% 42.80 16 42.85 47 13.02
2014-01-23 9904 9678763 4639 412338628 42.80 42.95 42.15 42.65 0.20 -0.47% 42.60 1 42.70 1 12.96
2014-01-24 9904 7924896 3545 338750897 42.60 43.00 42.40 42.75 0.10 0.23% 42.65 1 42.75 158 12.99
2014-01-27 9904 8049966 4085 337944715 41.95 42.30 41.85 42.00 0.75 -1.75% 41.95 1 42.00 5 12.77
2014-02-05 9904 21649138 7862 884103615 40.05 42.00 40.00 41.10 0.90 -2.14% 41.10 5 41.15 66 12.49
2014-02-06 9904 10891149 5622 449134333 41.20 42.45 40.50 40.50 0.60 -1.46% 40.50 131 40.55 1 12.31
2014-02-07 9904 5135222 3001 209929839 41.30 41.30 40.60 40.80 0.30 0.74% 40.75 42 40.80 104 12.40
2014-02-10 9904 3372145 1709 138161682 41.45 41.50 40.65 40.70 0.10 -0.25% 40.70 21 40.80 95 12.37
2014-02-11 9904 1733643 970 71247677 41.00 41.20 40.90 41.20 0.50 1.23% 41.20 71 41.25 46 12.52
2014-02-12 9904 5753321 3046 240308886 41.50 42.20 41.30 41.65 0.45 1.09% 41.65 121 41.80 5 12.66
2014-02-13 9904 4035207 1806 165677172 41.00 41.50 40.90 41.05 0.60 -1.44% 41.00 11 41.05 4 12.48
2014-02-14 9904 5437588 2912 226623546 41.45 41.95 41.20 41.60 0.55 1.34% 41.60 340 41.65 16 12.64
2014-02-17 9904 1996889 1254 83373252 42.10 42.10 41.25 41.25 0.35 -0.84% 41.25 39 41.40 2 12.54
2014-02-18 9904 1834085 1172 76695983 41.30 42.00 41.30 42.00 0.75 1.82% 41.95 25 42.00 139 12.77
2014-02-19 9904 3038627 1667 127363877 42.20 42.40 41.50 41.85 0.15 -0.36% 41.75 1 41.85 17 12.72
2014-02-20 9904 7591282 4025 311750956 42.10 42.10 40.70 40.90 0.95 -2.27% 40.85 4 40.90 33 12.43
2014-02-21 9904 9094036 3948 370953690 41.10 41.30 40.45 40.80 0.10 -0.24% 40.75 4 40.80 437 12.40
2014-02-24 9904 5081778 2592 204985906 40.40 40.75 40.10 40.20 0.60 -1.47% 40.15 61 40.20 1 12.22
2014-02-25 9904 6541607 3522 265910013 40.75 40.90 40.45 40.85 0.65 1.62% 40.80 120 40.85 24 12.42
2014-02-26 9904 5523869 2909 227656874 41.15 41.45 40.80 41.25 0.40 0.98% 41.25 2 41.30 116 12.54
2014-02-27 9904 5780082 2547 235042708 41.35 41.35 40.45 40.45 0.80 -1.94% 40.45 130 40.70 72 12.29
2014-03-03 9904 5509758 3025 225554560 40.45 41.35 40.25 41.20 0.75 1.85% 40.90 12 41.20 152 12.52
2014-03-04 9904 6334384 3109 261501932 40.60 41.50 40.60 41.50 0.30 0.73% 41.45 1 41.50 110 12.61
2014-03-05 9904 11037093 4277 467099953 41.80 42.60 41.70 42.60 1.10 2.65% 42.55 8 42.60 96 12.95
2014-03-06 9904 9920331 4348 429458854 42.85 44.00 42.60 43.00 0.40 0.94% 42.95 22 43.00 100 13.07
2014-03-07 9904 7960184 3461 336215456 43.00 43.00 41.50 41.85 1.15 -2.67% 41.80 53 41.85 3 12.72
2014-03-10 9904 8682582 4013 358000829 41.60 42.00 40.60 40.95 0.90 -2.15% 40.90 104 40.95 29 12.45
2014-03-11 9904 7104259 2796 292143697 41.15 41.40 40.85 41.40 0.45 1.1% 41.30 1 41.40 96 12.58
2014-03-12 9904 4026555 2045 164908427 41.20 41.20 40.80 41.00 0.40 -0.97% 40.95 16 41.00 1369 12.46
2014-03-13 9904 9315180 3045 380006374 41.00 41.15 40.55 41.00 0.00 0% 40.75 3 41.00 155 12.46
2014-03-14 9904 4472402 2394 181411817 40.80 40.80 40.45 40.45 0.55 -1.34% 40.45 64 40.50 6 12.29
2014-03-17 9904 2902714 1305 117294276 40.45 40.65 40.10 40.65 0.20 0.49% 40.55 13 40.65 24 12.36
2014-03-18 9904 7715777 3291 315761535 40.70 41.20 40.60 40.95 0.30 0.74% 40.90 33 40.95 16 12.45
2014-03-19 9904 4278533 1847 175326321 40.85 41.30 40.65 40.65 0.30 -0.73% 40.65 138 40.85 23 12.36
2014-03-20 9904 7238882 3196 289527151 40.55 40.55 39.55 40.30 0.35 -0.86% 40.25 5 40.30 28 12.25
2014-03-21 9904 8191422 3325 323031858 40.20 40.20 38.95 38.95 1.35 -3.35% 38.95 186 39.20 21 11.84
2014-03-24 9904 4615770 2663 178728271 38.90 39.30 38.20 38.95 0.00 0% 38.90 1 38.95 131 11.84
2014-03-25 9904 6490664 3109 262877288 39.25 41.20 39.25 41.20 2.25 5.78% 41.15 2 41.20 28 12.52
2014-03-26 9904 5510403 2991 226147024 41.70 41.70 40.60 40.95 0.25 -0.61% 40.90 9 40.95 47 12.45
2014-03-27 9904 7539464 3007 311369812 40.40 41.90 40.35 41.90 0.95 2.32% 41.50 11 41.90 137 12.74
2014-03-28 9904 7131972 3180 299467411 41.90 42.25 41.55 42.00 0.10 0.24% 41.80 13 42.00 26 12.77
2014-03-31 9904 8269197 3654 352113143 42.50 43.10 41.85 42.95 0.95 2.26% 42.80 91 42.95 17 13.05
2014-04-01 9904 5097191 2310 216181642 43.00 43.10 42.05 42.20 0.75 -1.75% 42.15 13 42.20 10 11.66
2014-04-02 9904 5466829 2520 230077269 42.15 42.65 41.80 42.00 0.20 -0.47% 41.90 7 42.00 81 11.60
2014-04-03 9904 7358023 4438 304154224 42.55 42.55 40.70 41.35 0.65 -1.55% 41.35 35 41.40 23 11.42
2014-04-07 9904 6463951 3300 264514852 40.80 41.40 40.55 41.40 0.05 0.12% 41.20 8 41.40 130 11.44
2014-04-08 9904 3970927 1669 162851757 40.80 41.30 40.80 41.00 0.40 -0.97% 40.95 4 41.00 42 11.33
2014-04-09 9904 4336774 2002 178345735 40.60 41.50 40.60 41.50 0.50 1.22% 41.45 6 41.50 581 11.46
2014-04-10 9904 7993535 2796 330807702 41.60 41.90 41.00 41.50 0.00 0% 41.35 2 41.50 102 11.46
2014-04-11 9904 4280437 2654 176015632 41.45 41.45 40.90 41.40 0.10 -0.24% 41.25 22 41.40 9 11.44
2014-04-14 9904 2867471 1696 117486246 41.15 41.15 40.85 40.90 0.50 -1.21% 40.85 320 40.90 52 11.30
2014-04-15 9904 5759723 2547 238635366 41.10 42.15 40.85 42.15 1.25 3.06% 42.10 20 42.15 186 11.64
2014-04-16 9904 4921925 2666 204994388 42.30 42.30 41.30 41.50 0.65 -1.54% 41.50 34 41.60 27 11.46
2014-04-17 9904 7238910 3353 300699127 41.20 41.95 41.20 41.40 0.10 -0.24% 41.40 52 41.45 2 11.44
2014-04-18 9904 3252140 1891 134032496 41.35 41.40 41.05 41.40 0.00 0% 41.20 11 41.40 115 11.44
2014-04-21 9904 3929679 1485 160931539 41.25 41.30 40.75 41.25 0.15 -0.36% 41.20 8 41.25 9 11.40
2014-04-22 9904 3292498 1918 135349249 41.25 41.35 40.95 41.30 0.05 0.12% 41.25 2 41.30 47 11.41
2014-04-23 9904 5910567 3144 243255813 41.35 41.55 41.00 41.00 0.30 -0.73% 41.00 599 41.10 2 11.33
2014-04-24 9904 8475632 5135 338252531 40.50 40.55 39.45 39.50 1.50 -3.66% 39.50 225 39.60 1 10.91
2014-04-25 9904 19500772 5934 721347528 38.15 38.15 36.75 36.75 2.75 -6.96% 0.00 0 36.75 2908 10.15
2014-04-28 9904 15114874 6011 558779936 36.40 37.60 36.10 37.10 0.35 0.95% 37.10 6 37.15 36 10.25
2014-04-29 9904 8613435 4418 325653170 37.10 38.25 37.10 38.05 0.95 2.56% 38.00 1188 38.05 40 10.51
2014-04-30 9904 17959600 6609 677399067 37.75 38.65 36.80 38.40 0.35 0.92% 38.30 2 38.40 49 10.61
2014-05-02 9904 14772312 6116 547301783 38.30 38.35 36.30 36.45 1.95 -5.08% 36.45 4 36.50 38 10.07
2014-05-05 9904 17195891 7173 601564971 36.30 36.65 34.00 34.50 1.95 -5.35% 34.45 85 34.50 660 9.53
2014-05-06 9904 14135058 5546 489835746 34.70 35.20 34.00 34.80 0.30 0.87% 34.80 922 34.85 8 9.61
2014-05-07 9904 18085456 6873 613508961 34.25 34.60 33.50 33.50 1.30 -3.74% 33.50 507 33.55 69 9.25
2014-05-08 9904 15194676 6315 522966712 33.70 35.05 33.65 34.65 1.15 3.43% 34.65 71 34.70 8 9.57
2014-05-09 9904 16390321 6842 551748091 34.40 34.45 33.45 33.60 1.05 -3.03% 33.60 14 33.65 123 9.28
2014-05-12 9904 16309778 5591 529811431 33.50 33.60 32.10 32.20 1.40 -4.17% 32.20 190 32.25 15 8.90
2014-05-13 9904 19270785 7701 615278518 32.40 32.85 31.45 31.50 0.70 -2.17% 31.50 29 31.60 2 8.70
2014-05-14 9904 23694381 8289 737217101 30.80 32.30 30.20 32.30 0.80 2.54% 32.25 1 32.35 28 8.92
2014-05-15 9904 12062722 4741 389230755 32.00 32.70 31.60 32.50 0.20 0.62% 32.50 46 32.55 14 8.98
2014-05-16 9904 10911963 3989 353653321 32.00 32.95 32.00 32.70 0.20 0.62% 32.70 35 32.75 139 9.29
2014-05-19 9904 13602456 4219 439514552 33.00 33.25 31.80 31.80 0.90 -2.75% 31.80 1077 31.85 53 9.03
2014-05-20 9904 10967881 3951 353764273 31.80 32.60 31.80 32.50 0.70 2.2% 32.50 304 32.55 75 9.23
2014-05-21 9904 9988231 4265 327636323 32.50 33.20 32.30 33.15 0.65 2% 33.10 8 33.15 15 9.42
2014-05-22 9904 16307126 7036 556439253 33.15 34.90 33.05 34.50 1.35 4.07% 34.40 101 34.50 30 9.80
2014-05-23 9904 10229589 3640 350351526 34.10 34.55 34.05 34.10 0.40 -1.16% 34.10 66 34.25 1 9.69
2014-05-26 9904 9509393 3409 320221851 34.40 34.40 33.30 33.55 0.55 -1.61% 33.50 7 33.55 7 9.53
2014-05-27 9904 4384743 2000 147339903 33.40 33.95 33.40 33.50 0.05 -0.15% 33.45 41 33.50 11 9.52
2014-05-28 9904 8531942 3262 282996836 33.50 33.60 32.85 33.00 0.50 -1.49% 33.00 39 33.10 7 9.38
2014-05-29 9904 6986329 3759 233761236 32.85 33.80 32.85 33.60 0.60 1.82% 33.55 30 33.60 2021 9.55
2014-05-30 9904 11005757 4026 368444731 33.70 34.15 33.10 33.10 0.50 -1.49% 33.10 641 33.30 11 9.40
2014-06-03 9904 12079080 4581 404263677 33.10 34.00 32.90 34.00 0.90 2.72% 34.00 21 34.05 30 9.66
2014-06-04 9904 7533613 4484 254125773 33.90 33.90 33.50 33.55 0.45 -1.32% 33.55 14 33.60 70 9.53
2014-06-05 9904 14381042 5325 493731799 33.55 35.00 33.30 34.95 1.40 4.17% 34.90 10 34.95 146 9.93
2014-06-06 9904 12701921 5328 449743608 35.30 36.20 34.60 35.10 0.15 0.43% 35.10 76 35.20 39 9.97
2014-06-09 9904 3888151 1860 136109735 35.30 35.50 34.80 34.80 0.30 -0.85% 34.80 183 34.85 54 9.89
2014-06-10 9904 6752270 2549 234710611 34.90 35.00 34.55 34.75 0.05 -0.14% 34.70 61 34.75 27 9.87
2014-06-11 9904 10592249 4956 367604718 34.90 35.40 34.10 34.25 0.50 -1.44% 34.25 42 34.30 3 9.73
2014-06-12 9904 5543309 2674 192998763 34.00 35.40 34.00 35.40 1.15 3.36% 35.15 7 35.40 231 10.06
2014-06-13 9904 6428436 3252 225585886 35.30 35.45 34.50 35.10 0.30 -0.85% 35.10 20 35.20 55 9.97
2014-06-16 9904 5643675 2650 199035298 35.10 35.60 35.00 35.35 0.25 0.71% 35.35 15 35.40 36 10.04
2014-06-17 9904 13688833 5353 493885721 35.80 36.35 35.50 36.15 0.80 2.26% 36.15 391 36.20 160 10.27
2014-06-18 9904 11043457 5711 401238532 36.60 36.80 35.90 36.60 0.45 1.24% 36.50 33 36.60 566 10.40
2014-06-19 9904 8807594 4065 317908499 36.90 36.90 35.85 35.90 0.70 -1.91% 35.90 443 35.95 11 10.20
2014-06-20 9904 43094024 6375 1583652244 36.30 37.40 35.90 36.70 0.80 2.23% 36.65 40 36.70 7556 10.43
2014-06-23 9904 12275333 3860 442970421 36.90 36.90 35.90 35.90 0.80 -2.18% 35.90 552 35.95 16 10.20
2014-06-24 9904 7145938 2587 254373626 35.90 35.95 35.40 35.65 0.25 -0.7% 35.60 702 35.65 100 10.13
2014-06-25 9904 10617124 4093 370355240 34.95 35.30 34.00 35.30 0.35 -0.98% 35.25 11 35.30 35 10.03
2014-06-26 9904 3830776 1849 135409505 35.30 35.70 35.00 35.35 0.05 0.14% 35.35 751 35.40 125 10.04
2014-06-27 9904 2469329 1224 88089691 35.60 35.85 35.35 35.75 0.40 1.13% 35.70 567 35.75 77 10.16
2014-06-30 9904 3629256 1541 130046436 35.85 35.95 35.45 35.95 0.20 0.56% 35.90 29 35.95 27 10.21
2014-07-01 9904 3616607 1930 128653599 35.95 36.00 35.40 35.65 0.30 -0.83% 35.65 220 35.70 35 10.13
2014-07-02 9904 4404876 2227 156624639 35.80 35.80 35.45 35.60 0.05 -0.14% 35.50 5 35.60 2 10.11
2014-07-03 9904 7451024 3722 259128295 35.40 35.55 34.50 34.50 1.10 -3.09% 34.50 134 34.55 3 9.80
2014-07-04 9904 2681233 1666 93223684 34.55 34.95 34.55 34.75 0.25 0.72% 34.70 88 34.75 21 9.87
2014-07-07 9904 2880170 1392 100998200 34.80 35.20 34.70 35.15 0.40 1.15% 35.00 12 35.15 39 9.99
2014-07-08 9904 9545430 4719 326561300 35.10 35.20 33.60 33.95 1.20 -3.41% 33.90 12 33.95 5 9.64
2014-07-09 9904 6035643 3011 206495275 33.95 34.65 33.90 34.65 0.70 2.06% 34.60 1 34.65 7 9.84
2014-07-10 9904 10672690 4087 363102569 34.65 34.65 33.40 33.40 1.25 -3.61% 33.40 263 33.50 3 9.49
2014-07-11 9904 7245354 3645 246374399 34.00 34.55 33.60 33.85 0.45 1.35% 33.85 109 33.90 32 9.62
2014-07-14 9904 7560832 3388 248233504 33.30 33.30 32.50 32.50 0.00 -3.99% 32.50 269 32.65 1 9.23
2014-07-15 9904 3424402 1666 112220926 32.50 33.00 32.50 32.70 0.20 0.62% 32.70 93 32.80 5 9.29
2014-07-16 9904 3473077 1873 114761566 32.70 33.15 32.70 33.00 0.30 0.92% 33.00 168 33.05 2 9.38
2014-07-17 9904 5299476 2195 175760342 33.00 33.35 33.00 33.25 0.25 0.76% 33.15 1 33.25 9 9.45
2014-07-18 9904 4372543 2157 144411926 33.00 33.20 32.65 33.00 0.25 -0.75% 33.00 1512 33.10 33 9.38
2014-07-21 9904 6451681 2704 211619638 33.00 33.00 32.55 32.80 0.20 -0.61% 32.80 394 32.85 12 9.32
2014-07-22 9904 9588737 2127 312674016 32.55 32.85 32.10 32.65 0.15 -0.46% 32.60 2 32.65 31 9.28
2014-07-24 9904 7767120 4168 250014800 32.60 32.65 32.00 32.20 0.45 -1.38% 32.20 505 32.25 11 9.15
2014-07-25 9904 5136804 2964 164283878 32.20 32.30 31.80 32.00 0.20 -0.62% 31.90 37 32.00 236 9.09
2014-07-28 9904 2976032 2009 96063818 32.00 32.45 31.95 32.25 0.25 0.78% 32.25 12 32.30 61 9.16
2014-07-29 9904 10151194 4488 334122396 32.50 33.25 32.45 33.05 0.80 2.48% 33.05 134 33.10 36 9.39
2014-07-30 9904 10188942 4142 341438382 33.15 33.70 32.90 33.55 0.50 1.51% 33.55 2587 33.60 444 9.53
2014-07-31 9904 9587240 3763 321998406 33.80 33.95 32.90 33.85 0.30 0.89% 33.80 11 33.85 33 9.62
2014-08-01 9904 6493995 2751 218238623 33.70 33.80 33.35 33.50 0.35 -1.03% 33.50 1173 33.55 52 9.52
2014-08-04 9904 5464312 2418 182683561 33.10 33.80 33.05 33.55 0.05 0.15% 33.40 1 33.55 257 9.53
2014-08-05 9904 7031732 3010 232081906 33.50 33.50 32.80 33.00 0.55 -1.64% 33.00 536 33.05 115 9.38
2014-08-06 9904 5955126 2354 196350808 32.30 33.30 32.30 33.00 0.00 0% 33.00 629 33.05 18 9.38
2014-08-07 9904 4075388 1892 132252033 32.20 32.75 32.05 32.75 0.25 -0.76% 32.65 63 32.75 11 9.30
2014-08-08 9904 3910952 1970 128821266 32.75 33.35 32.40 33.05 0.30 0.92% 33.05 29 33.10 5 9.39
2014-08-11 9904 3174307 1249 104861131 33.35 33.35 32.75 33.10 0.05 0.15% 33.05 51 33.10 13 9.40
2014-08-12 9904 3663752 1437 120854279 33.00 33.15 32.70 32.90 0.20 -0.6% 32.85 136 32.90 8 9.35
2014-08-13 9904 4512954 2086 150802000 33.00 33.65 32.95 33.65 0.75 2.28% 33.60 1 33.65 75 9.56
2014-08-14 9904 2531270 1261 85091512 33.75 33.80 33.50 33.55 0.10 -0.3% 33.55 49 33.60 13 9.53
2014-08-15 9904 4154634 1756 137853142 33.05 33.40 32.80 33.40 0.15 -0.45% 33.30 13 33.40 57 11.13
2014-08-18 9904 4731305 2105 156278007 33.40 33.40 32.75 32.75 0.65 -1.95% 32.75 79 32.90 6 10.92
2014-08-19 9904 3960731 2327 131368585 33.00 33.40 32.90 33.25 0.50 1.53% 33.25 32 33.30 9 11.08
2014-08-20 9904 2927297 1478 97179204 33.25 33.55 33.00 33.55 0.30 0.9% 33.40 1 33.55 236 11.18
2014-08-21 9904 5227893 1930 176926541 33.50 34.05 33.50 33.80 0.25 0.75% 33.80 920 33.85 33 11.27
2014-08-22 9904 7786307 3618 269524483 33.80 35.00 33.80 34.85 1.05 3.11% 34.80 12 34.85 81 11.62
2014-08-25 9904 3053942 1401 105682926 34.90 34.95 34.35 34.70 0.15 -0.43% 34.65 30 34.70 22 11.57
2014-08-26 9904 3090027 1463 107188878 34.90 34.90 34.40 34.90 0.20 0.58% 34.85 1 34.90 200 11.63
2014-08-27 9904 8318942 3328 292000720 34.85 35.30 34.70 35.20 0.30 0.86% 35.15 20 35.20 3 11.73
2014-08-28 9904 6973747 2887 241544712 35.00 35.20 34.20 34.85 0.35 -0.99% 34.80 3 34.85 39 11.62
2014-08-29 9904 3387091 1094 117124022 34.30 34.70 34.30 34.55 0.30 -0.86% 34.55 304 34.65 10 11.52
2014-09-01 9904 2565369 1427 88693681 34.70 34.75 34.40 34.40 0.15 -0.43% 34.40 44 34.45 16 11.47
2014-09-02 9904 4906307 1655 167886701 34.25 34.40 33.90 33.90 0.50 -1.45% 33.85 287 33.90 159 11.30
2014-09-03 9904 5802308 2583 195530167 33.65 33.90 33.50 33.85 0.05 -0.15% 33.85 3 33.90 345 11.28
2014-09-04 9904 2363818 1211 79225596 33.80 33.80 33.25 33.75 0.10 -0.3% 33.60 23 33.75 2 11.25
2014-09-05 9904 1992520 1154 67142142 33.80 33.90 33.35 33.90 0.15 0.44% 33.85 29 33.90 10 11.30
2014-09-09 9904 3339967 1513 114067159 34.10 34.65 33.85 34.40 0.50 1.47% 34.40 10 34.50 54 11.47
2014-09-10 9904 2935438 1710 99703152 34.00 34.25 33.80 33.85 0.55 -1.6% 33.85 222 34.00 2 11.28
2014-09-11 9904 3998453 1778 137357421 33.85 34.60 33.85 34.55 0.70 2.07% 34.50 2 34.55 98 11.52
2014-09-12 9904 4689329 1754 158627493 34.15 34.40 33.45 33.45 1.10 -3.18% 33.45 67 33.50 13 11.15
2014-09-15 9904 4046745 1805 133475776 33.30 33.40 32.70 32.80 0.65 -1.94% 32.80 271 32.85 1 10.93
2014-09-16 9904 3697075 1508 120451189 32.90 32.90 32.35 32.70 0.10 -0.3% 32.65 10 32.70 33 10.90
2014-09-17 9904 2861169 1706 94101268 32.70 33.20 32.55 32.85 0.15 0.46% 32.75 3 32.85 156 10.95
2014-09-18 9904 2133366 1232 70282128 32.60 33.15 32.60 33.15 0.30 0.91% 32.95 3 33.15 68 11.05
2014-09-19 9904 2633696 1045 87703362 33.20 33.40 33.05 33.30 0.15 0.45% 33.30 1218 33.35 19 11.10
2014-09-22 9904 4758480 2345 154066645 32.85 32.85 32.25 32.30 1.00 -3% 32.30 106 32.35 10 10.77
2014-09-23 9904 2599714 1282 84275704 32.55 32.65 32.30 32.45 0.15 0.46% 32.45 41 32.50 1 10.82
2014-09-24 9904 1848823 1041 60268953 32.45 32.85 32.35 32.70 0.25 0.77% 32.65 178 32.70 15 10.90
2014-09-25 9904 3012315 1487 98122186 32.80 32.85 32.30 32.70 0.00 0% 32.50 2 32.70 108 10.90
2014-09-26 9904 1815027 1046 59568627 32.70 33.00 32.50 33.00 0.30 0.92% 32.90 3 33.00 216 11.00
2014-09-29 9904 5041141 2280 165784402 33.35 33.35 32.65 32.90 0.10 -0.3% 32.90 388 32.95 207 10.97
2014-09-30 9904 4822820 2559 161090731 32.90 33.80 32.80 33.80 0.90 2.74% 33.65 20 33.80 152 11.27
2014-10-01 9904 3702750 2047 123533518 33.80 33.80 33.10 33.20 0.60 -1.78% 33.20 73 33.30 2 11.07
2014-10-02 9904 2986108 1672 97904365 32.80 33.05 32.65 32.65 0.55 -1.66% 32.65 39 32.75 1 10.88
2014-10-03 9904 2701884 1619 88747426 33.00 33.10 32.60 32.90 0.25 0.77% 32.90 45 33.00 5 10.97
2014-10-06 9904 3722525 2155 121352601 33.20 33.20 32.40 32.45 0.45 -1.37% 32.40 209 32.55 3 10.82
2014-10-07 9904 2944063 1922 95446029 32.40 32.75 32.10 32.35 0.10 -0.31% 32.35 106 32.40 1 10.78
2014-10-08 9904 5250995 2709 168293880 32.10 32.45 31.75 31.75 0.60 -1.85% 31.75 109 31.85 2 10.58
2014-10-09 9904 5955406 2832 187311733 31.85 32.30 30.50 30.60 1.15 -3.62% 30.60 108 30.65 5 10.20
2014-10-13 9904 6543249 2626 197253315 29.50 30.60 29.50 30.40 0.20 -0.65% 30.35 76 30.40 65 10.13
2014-10-14 9904 2972886 1510 91062499 30.10 30.90 30.00 30.65 0.25 0.82% 30.65 170 30.70 20 10.22
2014-10-15 9904 6214981 2281 187793845 30.65 30.65 29.95 30.30 0.35 -1.14% 30.30 291 30.35 9 10.10
2014-10-16 9904 5017449 2056 151937788 30.30 30.55 29.85 30.50 0.20 0.66% 30.40 32 30.50 117 10.17
2014-10-17 9904 11989036 3552 355519592 30.60 30.60 29.25 29.25 1.25 -4.1% 29.25 541 29.30 90 9.75
2014-10-20 9904 4432930 2533 134352365 30.05 30.90 29.70 30.55 1.30 4.44% 30.55 22 30.60 12 10.18
2014-10-21 9904 4535606 2720 141697700 30.55 31.65 30.45 31.35 0.80 2.62% 31.30 1 31.35 289 10.45
2014-10-22 9904 5022711 2504 159932260 31.50 32.15 31.30 32.00 0.65 2.07% 31.95 28 32.00 182 10.67
2014-10-23 9904 3657328 2407 118128972 32.10 32.60 31.55 32.05 0.05 0.16% 32.05 103 32.15 2 10.68
2014-10-24 9904 3708676 2134 118461758 32.20 32.25 31.60 32.05 0.00 0% 31.95 5 32.05 118 10.68
2014-10-27 9904 4236906 2120 135903595 32.20 32.45 31.70 32.05 0.00 0% 32.00 28 32.05 55 10.68
2014-10-28 9904 5284326 2711 172019159 32.40 32.80 32.25 32.25 0.20 0.62% 32.25 215 32.40 3 10.75
2014-10-29 9904 4458176 2321 145608754 32.40 32.90 32.40 32.90 0.65 2.02% 32.70 117 32.90 91 10.97
2014-10-30 9904 3102463 1641 102169340 32.85 33.20 32.40 33.20 0.30 0.91% 33.00 1 33.20 199 11.07
2014-10-31 9904 3675961 1671 122092389 33.20 33.45 32.70 33.45 0.25 0.75% 33.10 58 33.45 264 11.15
2014-11-03 9904 2525801 1253 84810031 33.45 33.75 33.00 33.65 0.20 0.6% 33.60 31 33.65 73 11.22
2014-11-04 9904 3231836 1968 107798550 33.65 33.70 33.00 33.00 0.65 -1.93% 33.00 289 33.15 67 11.00
2014-11-05 9904 3205870 1511 106688510 33.00 33.50 32.95 33.15 0.15 0.45% 33.15 25 33.20 13 11.05
2014-11-06 9904 3029521 1538 101477822 33.00 33.65 33.00 33.50 0.35 1.06% 33.50 102 33.55 17 11.17
2014-11-07 9904 2136531 1068 70977797 33.10 33.50 32.80 33.45 0.05 -0.15% 33.35 2 33.45 78 11.15
2014-11-10 9904 4631962 2502 157817197 33.20 34.40 33.20 34.00 0.55 1.64% 34.00 899 34.05 3 11.33
2014-11-11 9904 3291616 2140 111166308 34.00 34.20 33.30 33.35 0.65 -1.91% 33.35 109 33.45 5 11.12
2014-11-12 9904 3130292 1680 103216642 33.10 33.55 32.55 32.55 0.80 -2.4% 32.55 89 32.70 47 10.85
2014-11-13 9904 3408324 1573 111509849 32.55 33.20 32.40 33.20 0.65 2% 33.15 1 33.20 44 11.07
2014-11-14 9904 2852085 1233 93306732 33.20 33.20 32.40 32.80 0.40 -1.2% 32.65 3 32.80 113 10.93
2014-11-17 9904 4489284 1816 147009216 33.00 33.15 32.10 32.80 0.00 0% 32.80 77 32.85 3 10.90
2014-11-18 9904 8222842 4198 279019642 32.85 34.35 32.80 34.20 1.40 4.27% 34.20 20 34.25 110 11.36
2014-11-19 9904 17690535 6681 635896478 34.70 36.55 34.50 36.50 2.30 6.73% 36.45 6 36.50 12 12.13
2014-11-20 9904 15744888 7534 587998952 36.40 37.95 36.00 37.75 1.25 3.42% 37.60 1 37.75 144 12.54
2014-11-21 9904 8080594 3414 299864992 37.50 37.60 36.80 37.05 0.70 -1.85% 37.00 40 37.05 7 12.31
2014-11-24 9904 7310681 3170 270021696 37.05 37.55 36.50 36.50 0.55 -1.48% 36.50 143 36.60 12 12.13
2014-11-25 9904 11465240 3487 419369254 36.60 37.10 36.10 36.50 0.00 0% 36.40 24 36.50 73 12.13
2014-11-26 9904 3554108 1833 129774188 36.50 36.80 36.30 36.30 0.20 -0.55% 36.30 52 36.35 11 12.06
2014-11-27 9904 8069011 3664 299342732 36.40 37.50 36.40 37.00 0.70 1.93% 37.00 235 37.05 6 12.29
2014-11-28 9904 5108423 2581 189699867 37.05 37.40 36.70 37.40 0.40 1.08% 37.30 6 37.40 52 12.43
2014-12-01 9904 4215044 1862 156340012 36.70 37.40 36.70 36.95 0.45 -1.2% 36.95 97 37.05 1 12.28
2014-12-02 9904 8686145 3819 328385616 37.00 38.15 36.85 37.95 1.00 2.71% 37.95 10 38.00 154 12.61
2014-12-03 9904 4297909 2459 162546304 38.30 38.30 37.45 37.90 0.05 -0.13% 37.85 10 37.90 4 12.59
2014-12-04 9904 4957665 2501 189716867 38.00 38.60 37.80 38.10 0.20 0.53% 38.05 50 38.10 4 12.66
2014-12-05 9904 3261859 1929 123268417 38.10 38.30 37.60 37.60 0.50 -1.31% 37.60 33 37.65 3 12.49
2014-12-08 9904 5125768 2106 195516584 37.70 38.30 37.70 38.20 0.60 1.6% 38.15 10 38.20 126 12.69
2014-12-09 9904 5234285 2446 201514340 38.20 38.85 38.00 38.65 0.45 1.18% 38.50 1 38.65 94 12.84
2014-12-10 9904 8808604 3925 330365796 38.50 38.55 36.50 37.35 1.30 -3.36% 37.30 14 37.35 43 12.41
2014-12-11 9904 5042350 2169 190724018 37.30 38.20 37.25 37.70 0.35 0.94% 37.70 136 37.80 2 12.52
2014-12-12 9904 3260760 1589 121745868 37.30 37.50 37.20 38.50 0.15 2.12% 37.20 128 37.25 87 8.30
2014-12-15 9904 4974620 2271 187738260 38.05 38.05 37.40 38.05 0.45 -1.17% 38.00 1 38.05 66 12.64
2014-12-16 9904 6214952 2839 237876824 38.00 38.80 37.90 38.05 0.00 0% 38.00 21 38.05 113 12.64
2014-12-17 9904 7959115 3351 299079134 38.05 38.50 36.85 37.15 0.90 -2.37% 37.15 39 37.30 21 12.34
2014-12-18 9904 6711016 3070 252058085 38.20 38.20 37.10 37.30 0.15 0.4% 37.30 25 37.35 3 12.39
2014-12-19 9904 9357779 4208 353098852 38.00 38.30 37.40 38.20 0.90 2.41% 38.20 4 38.25 259 12.69
2014-12-22 9904 4818247 2227 183432412 38.65 38.70 37.75 38.10 0.10 -0.26% 38.00 7 38.10 3 12.66
2014-12-23 9904 5668823 2986 213425135 38.20 38.40 37.45 37.45 0.65 -1.71% 37.45 49 37.50 222 12.44
2014-12-24 9904 6288077 3031 237742277 37.90 38.30 37.50 37.70 0.25 0.67% 37.65 5 37.70 219 12.52
2014-12-25 9904 3421780 1761 128307394 37.80 38.05 37.25 37.40 0.30 -0.8% 37.40 14 37.45 1 12.43
2014-12-26 9904 2691157 1362 100671131 37.80 37.80 37.20 37.70 0.30 0.8% 37.60 19 37.70 38 12.52
2014-12-27 9904 1143698 436 43231071 37.90 37.95 37.50 37.80 0.10 0.27% 37.75 4 37.80 62 12.56
2014-12-29 9904 4348023 2610 166975764 37.85 38.60 37.85 38.50 0.70 1.85% 38.45 20 38.50 86 12.79
2014-12-30 9904 4668022 2343 180398432 38.70 38.95 38.50 38.50 0.00 0% 38.50 536 38.55 4 12.79
2014-12-31 9904 2124411 1168 81770279 38.50 38.90 38.25 38.45 0.05 -0.13% 38.40 81 38.45 43 12.77