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　　　　38.65
0
0%		37.30
-1.35
-3.49%		37.45
0.15
0.4%		39.45
2
5.34%		39.40
-0.05
-0.13%		 　39.50
0.1
0.25%		39.60
0.1
0.25%		41.30
1.7
4.29%		40.40
-0.9
-2.18%		 　　41.80
1.4
3.47%		42.00
0.2
0.48%		42.00
0
0%		42.00
0
0%		42.50
0.5
1.19%		 　41.20
-1.3
-3.06%		42.50
1.3
3.16%		43.00
0.5
1.18%		 43.25
0.25
0.58%		 40.94
2 月　42.60
-0.65
-1.5%		43.60
1
2.35%		45.50
1.9
4.36%		44.80
-0.7
-1.54%		43.80
-1
-2.23%		 　43.05
-0.75
-1.71%		43.70
0.65
1.51%		44.20
0.5
1.14%		45.50
1.3
2.94%		45.30
-0.2
-0.44%		 　　　　　　　　　45.90
0.6
1.32%		46.50
0.6
1.31%		45.30
-1.2
-2.58%		 44.76
3 月　45.30
0
0%		44.40
-0.9
-1.99%		46.45
2.05
4.62%		45.65
-0.8
-1.72%		46.65
1
2.19%		 　46.05
-0.6
-1.29%		47.40
1.35
2.93%		47.45
0.05
0.11%		47.90
0.45
0.95%		47.60
-0.3
-0.63%		 　47.95
0.35
0.74%		46.45
-1.5
-3.13%		47.20
0.75
1.61%		47.60
0.4
0.85%		50.90
3.3
6.93%		 　47.45
-3.45
-6.78%		46.95
-0.5
-1.05%		45.25
-1.7
-3.62%		45.75
0.5
1.1%		45.85
0.1
0.22%		 　47.05
1.2
2.62%		43.80
-3.25
-6.91%		46.75
4 月45.10
1.3
2.97%		46.65
1.55
3.44%		 　　　46.15
-0.5
-1.07%		45.20
-0.95
-2.06%		44.50
-0.7
-1.55%		44.50
0
0%		 　46.10
1.6
3.6%		45.20
-0.9
-1.95%		44.20
-1
-2.21%		44.75
0.55
1.24%		43.90
-0.85
-1.9%		 　43.00
-0.9
-2.05%		41.70
-1.3
-3.02%		42.70
1
2.4%		43.85
1.15
2.69%		44.30
0.45
1.03%		 　44.30
0
0%		43.90
-0.4
-0.9%		43.05
-0.85
-1.94%		43.05
0
0%		 44.36
5 月　　　43.30
0.25
0.58%		42.80
-0.5
-1.15%		43.00
0.2
0.47%		44.20
1.2
2.79%		44.15
-0.05
-0.11%		 　44.95
0.8
1.81%		47.10
2.15
4.78%		47.20
0.1
0.21%		46.85
-0.35
-0.74%		46.45
-0.4
-0.85%		 　48.50
2.05
4.41%		48.10
-0.4
-0.82%		47.20
-0.9
-1.87%		46.10
-1.1
-2.33%		46.65
0.55
1.19%		 　46.95
0.3
0.64%		46.90
-0.05
-0.11%		46.85
-0.05
-0.11%		45.25
-1.6
-3.42%		44.00
-1.25
-2.76%		 45.77
6 月43.70
-0.3
-0.68%		44.00
0.3
0.69%		44.00
0
0%		42.40
-1.6
-3.64%		43.30
0.9
2.12%		 　41.75
-1.55
-3.58%		41.25
-0.5
-1.2%		42.50
1.25
3.03%		42.00
-0.5
-1.18%		42.10
0.1
0.24%		 　42.90
0.8
1.9%		42.05
-0.85
-1.98%		42.65
0.6
1.43%		42.95
0.3
0.7%		 　　45.40
2.45
5.7%		44.00
-1.4
-3.08%		44.00
0
0%		43.70
-0.3
-0.68%		44.00
0.3
0.69%		 　43.35
-0.65
-1.48%		44.00
0.65
1.5%		 43.19
7 月43.60
-0.4
-0.91%		43.35
-0.25
-0.57%		43.50
0.15
0.35%		 　42.25
-1.25
-2.87%		41.05
-1.2
-2.84%		38.65
-2.4
-5.85%		39.00
0.35
0.91%		 　　40.10
1.1
2.82%		39.50
-0.6
-1.5%		40.25
0.75
1.9%		40.10
-0.15
-0.37%		39.90
-0.2
-0.5%		 　38.85
-1.05
-2.63%		40.30
1.45
3.73%		41.00
0.7
1.74%		41.20
0.2
0.49%		41.85
0.65
1.58%		 　43.60
1.75
4.18%		41.50
-2.1
-4.82%		42.10
0.6
1.45%		43.70
1.6
3.8%		44.80
1.1
2.52%		41.34
8 月 　44.90
0.1
0.22%		43.55
-1.35
-3.01%		44.45
0.9
2.07%		43.40
-1.05
-2.36%		44.40
1
2.3%		 　44.50
0.1
0.23%		44.15
-0.35
-0.79%		45.60
1.45
3.28%		46.25
0.65
1.43%		48.25
2
4.32%		 　47.50
-0.75
-1.55%		48.50
1
2.11%		48.70
0.2
0.41%		50.50
1.8
3.7%		49.05
-1.45
-2.87%		 　44.15
-4.9
-9.99%		47.90
3.75
8.49%		47.60
-0.3
-0.63%		46.75
-0.85
-1.79%		47.90
1.15
2.46%		 52.60
4.7
9.81%		46.92
9 月50.30
-2.3
-4.37%		49.80
-0.5
-0.99%		51.50
1.7
3.41%		49.50
-2
-3.88%		 　49.50
0
0%		48.90
-0.6
-1.21%		51.00
2.1
4.29%		50.10
-0.9
-1.76%		50.50
0.4
0.8%		 　49.75
-0.75
-1.49%		48.30
-1.45
-2.91%		49.20
0.9
1.86%		49.50
0.3
0.61%		49.25
-0.25
-0.51%		 　47.75
-1.5
-3.05%		48.00
0.25
0.52%		48.40
0.4
0.83%		47.55
-0.85
-1.76%		49.45
1.9
4%		 　　　49.35
-0.1
-0.2%		 49.4
10 月51.00
1.65
3.34%		51.40
0.4
0.78%		 　52.40
1
1.95%		52.80
0.4
0.76%		51.70
-1.1
-2.08%		48.65
-3.05
-5.9%		 　　48.35
-0.3
-0.62%		48.20
-0.15
-0.31%		47.30
-0.9
-1.87%		48.25
0.95
2.01%		47.85
-0.4
-0.83%		 　48.25
0.4
0.84%		48.95
0.7
1.45%		48.55
-0.4
-0.82%		48.15
-0.4
-0.82%		48.55
0.4
0.83%		 　48.55
0
0%		48.00
-0.55
-1.13%		47.60
-0.4
-0.83%		46.70
-0.9
-1.89%		46.00
-0.7
-1.5%		 48.93
11 月　47.35
1.35
2.93%		47.45
0.1
0.21%		48.35
0.9
1.9%		48.25
-0.1
-0.21%		47.55
-0.7
-1.45%		 　46.80
-0.75
-1.58%		46.80
0
0%		45.80
-1
-2.14%		46.00
0.2
0.44%		45.00
-1
-2.17%		 　45.30
0.3
0.67%		44.20
-1.1
-2.43%		44.00
-0.2
-0.45%		46.00
2
4.55%		45.30
-0.7
-1.52%		 　46.45
1.15
2.54%		44.90
-1.55
-3.34%		45.30
0.4
0.89%		45.10
-0.2
-0.44%		45.55
0.45
1%		 　43.45
-2.1
-4.61%		 45.81
12 月44.10
0.65
1.5%		44.45
0.35
0.79%		43.75
-0.7
-1.57%		42.55
-1.2
-2.74%		 　43.70
1.15
2.7%		42.90
-0.8
-1.83%		41.90
-1
-2.33%		42.20
0.3
0.72%		41.30
-0.9
-2.13%		 　40.75
-0.55
-1.33%		41.05
0.3
0.74%		40.65
-0.4
-0.97%		42.95
2.3
5.66%		41.50
-1.45
-3.38%		 　42.00
0.5
1.2%		42.20
0.2
0.48%		42.70
0.5
1.18%		43.05
0.35
0.82%		43.35
0.3
0.7%		 　43.40
0.05
0.12%		42.65
-0.75
-1.73%		42.10
-0.55
-1.29%		43.10
1
2.38%		42.52

說明:最高漲幅:9.81%最低跌幅:-9.99% 最高價:52.80最低價:37.30平均價:45.09,灰色底表示週末,漲148天(139.75)元,跌134天(-127.85)元,平盤20天
10%=3,8%=1,7%=1,6%=3,5%=4,4%=14,3%=25,2%=26,1%=49,0%=42,-0%=2,-1%=2,-2%=3,-3%=3,-4%=6,-5%=12,-6%=22,-7%=42,-8%=42,

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
2015-01-05 9904 2932077 1764 112092299 38.45 38.65 37.80 38.65 0.20 0% 38.40 1 38.65 201 12.84
2015-01-06 9904 7542781 3603 282760584 38.25 38.25 37.10 37.30 1.35 -3.49% 37.30 99 37.35 2 12.39
2015-01-07 9904 5270815 2486 197961242 37.45 37.80 37.40 37.45 0.15 0.4% 37.40 18 37.45 133 12.44
2015-01-08 9904 10705404 4062 413488346 38.00 39.45 37.85 39.45 2.00 5.34% 39.20 4 39.45 256 13.11
2015-01-09 9904 8174076 3949 323103959 40.00 40.20 39.00 39.40 0.05 -0.13% 39.20 16 39.40 242 13.09
2015-01-12 9904 3536331 2275 139317948 39.60 39.80 38.90 39.50 0.10 0.25% 39.40 2 39.50 633 13.12
2015-01-13 9904 11728518 5208 470065884 39.80 40.80 39.40 39.60 0.10 0.25% 39.60 193 39.85 4 13.16
2015-01-14 9904 14506231 6520 587359035 40.40 41.30 39.85 41.30 1.70 4.29% 41.20 15 41.30 206 13.72
2015-01-15 9904 11730349 5479 475957309 41.20 41.25 40.25 40.40 0.90 -2.18% 40.40 195 40.45 7 13.42
2015-01-19 9904 11177509 5932 464413435 40.90 42.00 40.80 41.80 1.05 3.47% 41.70 224 41.80 5 13.89
2015-01-20 9904 7673144 3563 320910539 42.15 42.25 41.55 42.00 0.20 0.48% 41.95 5 42.00 804 13.95
2015-01-21 9904 8103428 3359 339443516 42.00 42.20 41.50 42.00 0.00 0% 41.90 14 42.00 441 13.95
2015-01-22 9904 6890517 3284 288765486 42.10 42.20 41.70 42.00 0.00 0% 41.85 1 42.00 597 13.95
2015-01-23 9904 9975564 3974 421673051 42.40 42.70 41.80 42.50 0.50 1.19% 42.30 68 42.50 363 14.12
2015-01-26 9904 7747479 4008 321710339 42.50 42.65 40.90 41.20 1.30 -3.06% 41.15 72 41.20 25 13.69
2015-01-27 9904 9074902 4251 379479767 41.60 42.50 41.15 42.50 1.30 3.16% 42.45 23 42.50 425 14.12
2015-01-28 9904 8782196 4583 376924348 42.30 43.30 42.15 43.00 0.50 1.18% 42.95 13 43.00 89 14.29
2015-01-30 9904 8666053 4184 374255976 43.10 43.50 42.65 43.25 0.75 0.58% 43.20 2 43.30 67 14.37
2015-02-02 9904 7551402 3910 325527092 43.50 43.95 42.35 42.60 0.65 -1.5% 42.60 1 42.65 12 14.15
2015-02-03 9904 7372346 4224 318736532 42.90 43.60 42.80 43.60 1.00 2.35% 43.55 12 43.60 104 14.49
2015-02-04 9904 17823146 8851 809440383 43.95 46.50 43.95 45.50 1.90 4.36% 45.45 7 45.50 646 15.12
2015-02-05 9904 8818609 4406 394494380 45.50 45.50 44.50 44.80 0.70 -1.54% 44.70 45 44.80 243 14.88
2015-02-06 9904 8815036 4260 385958066 44.80 45.00 43.25 43.80 1.00 -2.23% 43.75 1 43.80 20 14.55
2015-02-09 9904 6723319 3250 291510438 43.90 43.90 42.85 43.05 0.75 -1.71% 43.00 17 43.10 44 14.30
2015-02-10 9904 7995861 3748 348414788 43.05 43.90 42.85 43.70 0.65 1.51% 43.60 52 43.70 25 14.52
2015-02-11 9904 7731978 4110 341355282 43.50 44.40 43.40 44.20 0.50 1.14% 44.15 4 44.20 111 14.68
2015-02-12 9904 14981692 6894 677073959 44.40 45.65 44.40 45.50 1.30 2.94% 45.35 102 45.50 95 15.12
2015-02-13 9904 8840826 3944 400640595 45.50 45.55 44.80 45.30 0.20 -0.44% 45.20 7 45.30 124 15.05
2015-02-24 9904 8246870 4073 376897940 45.95 46.10 44.90 45.90 0.60 1.32% 45.80 8 45.90 52 15.25
2015-02-25 9904 10033908 4562 462532197 45.90 46.50 45.65 46.50 0.60 1.31% 46.35 6 46.50 663 15.45
2015-02-26 9904 7145304 3487 325698430 46.20 46.20 45.30 45.30 1.20 -2.58% 45.30 39 45.40 2 15.05
2015-03-02 9904 5145937 2690 232735775 46.00 46.00 44.90 45.30 0.00 0% 45.25 2 45.30 837 15.05
2015-03-03 9904 8910863 4801 395931038 45.20 45.30 43.90 44.40 0.90 -1.99% 44.35 64 44.40 49 14.75
2015-03-04 9904 18502853 8829 846763362 43.70 47.00 43.70 46.45 2.05 4.62% 46.30 35 46.45 2 15.43
2015-03-05 9904 7109683 3990 325759737 46.50 46.60 45.50 45.65 0.80 -1.72% 45.60 102 45.65 31 15.17
2015-03-06 9904 9127360 4406 424282623 46.00 47.00 45.30 46.65 1.00 2.19% 46.60 79 46.65 49 15.50
2015-03-09 9904 3380033 2407 156021684 46.35 46.60 46.00 46.05 0.60 -1.29% 46.00 101 46.05 1 15.30
2015-03-10 9904 12408093 5808 582234042 46.30 47.70 45.75 47.40 1.35 2.93% 47.35 2 47.40 73 15.75
2015-03-11 9904 8430369 3863 399383758 46.90 48.20 46.55 47.45 0.05 0.11% 47.45 28 47.50 3 15.76
2015-03-12 9904 10478960 3838 501909994 47.45 48.30 46.70 47.90 0.45 0.95% 47.90 8 47.95 199 15.91
2015-03-13 9904 23562661 2820 1123246727 47.90 48.25 47.55 47.60 0.30 -0.63% 47.60 46 47.70 65 15.81
2015-03-16 9904 5512209 2864 264038627 47.60 48.20 47.25 47.95 0.35 0.74% 47.90 2 47.95 49 15.93
2015-03-17 9904 8130288 4490 382324214 48.00 48.20 46.45 46.45 1.50 -3.13% 46.45 45 46.50 4 15.43
2015-03-18 9904 8423975 4962 397399246 46.45 47.80 46.20 47.20 0.75 1.61% 47.10 10 47.20 24 15.68
2015-03-19 9904 6883033 4289 326553028 47.60 47.90 47.20 47.60 0.40 0.85% 47.55 31 47.60 142 15.81
2015-03-20 9904 14167511 4506 697280097 47.50 50.90 46.80 50.90 3.30 6.93% 50.60 21 50.90 601 16.91
2015-03-23 9904 14443192 6542 688373099 48.00 48.70 47.35 47.45 3.45 -6.78% 47.40 6 47.45 49 15.76
2015-03-24 9904 19650691 3368 924188846 47.60 47.80 46.95 46.95 0.50 -1.05% 46.95 77 47.00 1 15.60
2015-03-25 9904 10456629 6090 481856182 46.90 47.45 45.00 45.25 1.70 -3.62% 45.25 92 45.30 1 15.03
2015-03-26 9904 20428983 4697 932992698 45.00 46.00 44.80 45.75 0.50 1.1% 45.75 3 45.80 36 15.61
2015-03-27 9904 10255706 5485 474175539 45.85 46.95 45.70 45.85 0.10 0.22% 45.85 14 46.00 13 15.65
2015-03-30 9904 25139450 5133 1180763900 46.40 47.40 46.40 47.05 1.20 2.62% 47.00 42 47.05 23 16.06
2015-03-31 9904 22894267 10299 1023310752 46.10 46.50 43.80 43.80 3.25 -6.91% 43.80 393 43.90 3 14.95
2015-04-01 9904 17524616 9149 793326900 43.90 46.00 43.90 45.10 1.30 2.97% 45.10 313 45.30 2 15.39
2015-04-02 9904 9841361 5100 454874899 45.25 46.80 45.05 46.65 1.55 3.44% 46.60 11 46.65 158 15.92
2015-04-07 9904 5371177 3027 251001542 46.80 47.20 46.15 46.15 0.50 -1.07% 46.10 37 46.15 15 15.75
2015-04-08 9904 13324935 7069 610432689 46.30 47.15 44.90 45.20 0.95 -2.06% 45.15 34 45.20 61 15.43
2015-04-09 9904 11121872 4859 503098394 45.55 46.50 44.10 44.50 0.70 -1.55% 44.40 59 44.50 21 15.19
2015-04-10 9904 9928173 6383 443489637 45.20 45.20 44.30 44.50 0.00 0% 44.45 28 44.50 141 15.19
2015-04-13 9904 11429230 5131 517689030 44.95 46.10 44.80 46.10 1.60 3.6% 45.95 3 46.10 293 15.73
2015-04-14 9904 13478319 5236 613855454 46.00 46.00 45.05 45.20 0.90 -1.95% 45.20 28 45.25 123 15.43
2015-04-15 9904 12661084 6052 567612653 45.20 45.60 44.15 44.20 1.00 -2.21% 44.20 115 44.25 29 15.09
2015-04-16 9904 8918340 4999 399179553 45.80 45.80 44.25 44.75 0.55 1.24% 44.65 1 44.75 155 15.27
2015-04-17 9904 7572171 3714 333910174 44.75 44.75 43.85 43.90 0.85 -1.9% 43.90 81 44.00 5 14.98
2015-04-20 9904 6224149 3791 269543807 43.50 43.90 42.85 43.00 0.90 -2.05% 43.00 8 43.05 42 14.68
2015-04-21 9904 9193294 4357 387578736 43.50 43.65 41.50 41.70 1.30 -3.02% 41.70 144 41.75 59 14.23
2015-04-22 9904 10801698 4366 459737183 41.75 43.00 41.70 42.70 1.00 2.4% 42.70 30 42.75 7 14.57
2015-04-23 9904 10180581 4676 444303351 43.35 43.95 43.20 43.85 1.15 2.69% 43.80 5 43.85 60 14.97
2015-04-24 9904 8026510 4585 357492246 44.00 44.85 44.00 44.30 0.45 1.03% 44.25 27 44.30 9 15.12
2015-04-27 9904 8700746 4059 391181878 44.40 45.60 44.30 44.30 0.00 0% 44.25 23 44.30 26 15.12
2015-04-28 9904 5895171 3203 259227590 44.30 44.75 43.50 43.90 0.40 -0.9% 43.85 1 43.90 44 14.98
2015-04-29 9904 7662289 4744 333639470 43.70 44.45 43.05 43.05 0.85 -1.94% 43.05 31 43.30 5 14.69
2015-04-30 9904 8172068 4014 354326024 43.55 44.10 43.05 43.05 0.00 0% 43.05 56 43.30 4 14.69
2015-05-04 9904 3432600 1748 148544497 43.15 43.55 42.80 43.30 0.25 0.58% 43.25 7 43.30 8 14.78
2015-05-05 9904 4508556 3125 193917914 43.30 43.45 42.70 42.80 0.50 -1.15% 42.80 9 42.85 12 14.61
2015-05-06 9904 5800025 3280 249697307 42.80 43.40 42.30 43.00 0.20 0.47% 42.90 15 43.00 33 14.68
2015-05-07 9904 9038665 5243 397577160 43.00 44.80 42.55 44.20 1.20 2.79% 44.15 6 44.20 10 15.09
2015-05-08 9904 10042248 5439 443794477 44.20 44.80 43.55 44.15 0.05 -0.11% 44.10 146 44.15 4 15.07
2015-05-11 9904 6135344 3555 273698067 44.30 45.00 43.90 44.95 0.80 1.81% 44.75 3 44.95 90 15.34
2015-05-12 9904 24027023 10268 1123130520 45.00 48.00 45.00 47.10 2.15 4.78% 47.10 169 47.15 20 16.08
2015-05-13 9904 14586030 6956 697429791 47.50 48.50 47.00 47.20 0.10 0.21% 47.20 80 47.25 58 16.11
2015-05-14 9904 10907516 5233 519147850 47.50 48.40 46.85 46.85 0.35 -0.74% 46.85 34 46.90 2 15.99
2015-05-15 9904 6218899 3003 289124813 46.60 47.05 46.15 46.45 0.40 -0.85% 46.45 23 46.50 152 15.85
2015-05-18 9904 10976331 4748 524114977 47.40 48.50 46.80 48.50 2.05 4.41% 48.45 5 48.50 645 14.79
2015-05-19 9904 18331544 5178 881646663 48.50 48.55 47.85 48.10 0.40 -0.82% 48.05 15 48.10 19 14.66
2015-05-20 9904 8034300 4878 381184650 48.30 48.40 46.80 47.20 0.90 -1.87% 47.10 53 47.20 10 14.39
2015-05-21 9904 5667960 3227 261522795 46.80 46.80 45.85 46.10 1.10 -2.33% 46.10 65 46.15 15 14.05
2015-05-22 9904 4329682 2463 201668253 46.75 46.90 46.25 46.65 0.55 1.19% 46.60 6 46.65 17 14.22
2015-05-25 9904 3272426 1606 153853657 46.65 47.65 46.15 46.95 0.30 0.64% 46.90 2 46.95 72 14.31
2015-05-26 9904 4521859 1978 212997202 47.15 47.65 46.45 46.90 0.05 -0.11% 46.80 78 46.90 15 14.30
2015-05-27 9904 3464738 1992 162007409 46.80 46.90 46.40 46.85 0.05 -0.11% 46.80 1 46.85 14 14.28
2015-05-28 9904 10154534 5085 464630270 46.80 46.85 45.10 45.25 1.60 -3.42% 45.25 53 45.30 234 13.80
2015-05-29 9904 17476897 5397 768831268 45.25 45.25 43.50 44.00 1.25 -2.76% 43.95 18 44.00 2148 13.41
2015-06-01 9904 5600391 3609 244613673 44.00 44.30 43.35 43.70 0.30 -0.68% 43.70 996 43.75 6 13.32
2015-06-02 9904 5496082 2883 240682779 43.65 44.35 43.30 44.00 0.30 0.69% 43.85 50 44.00 147 13.41
2015-06-03 9904 9897699 2650 435215022 44.00 44.20 43.40 44.00 0.00 0% 44.00 629 44.05 4 13.41
2015-06-04 9904 9636282 5169 417522391 43.80 44.85 42.10 42.40 1.60 -3.64% 42.40 173 42.45 42 12.93
2015-06-05 9904 8953241 3768 382707178 42.30 43.60 42.00 43.30 0.90 2.12% 43.20 1 43.30 6 13.20
2015-06-08 9904 17435887 7642 719523872 42.25 42.60 39.80 41.75 1.55 -3.58% 41.75 39 41.80 7 12.73
2015-06-09 9904 6883151 3741 283212312 40.25 41.80 40.10 41.25 0.50 -1.2% 41.20 51 41.25 61 12.58
2015-06-10 9904 8185374 4313 342004049 41.80 42.80 40.25 42.50 1.25 3.03% 42.50 58 42.55 20 12.96
2015-06-11 9904 7178115 4205 304822630 43.20 43.30 42.00 42.00 0.50 -1.18% 42.00 1078 42.20 11 12.80
2015-06-12 9904 6256767 3112 264361068 42.00 42.80 41.80 42.10 0.10 0.24% 42.10 50 42.20 23 12.84
2015-06-15 9904 7383045 3315 311167113 42.10 42.90 41.20 42.90 0.80 1.9% 42.85 1 42.90 24 13.08
2015-06-16 9904 5754159 3269 242637778 43.00 43.00 42.00 42.05 0.85 -1.98% 42.05 159 42.15 27 12.82
2015-06-17 9904 7120159 4029 304387787 42.10 43.20 41.70 42.65 0.60 1.43% 42.65 105 42.70 24 13.00
2015-06-18 9904 6746530 3210 290234202 42.75 43.40 42.20 42.95 0.30 0.7% 42.95 162 43.00 15 13.09
2015-06-22 9904 21564484 6146 972699362 43.10 45.75 43.10 45.40 2.45 5.7% 45.40 87 45.50 4 13.84
2015-06-23 9904 11330959 4455 505739291 45.40 45.40 43.75 44.00 1.40 -3.08% 43.95 35 44.00 627 13.41
2015-06-24 9904 9175100 3228 400426468 43.70 44.10 43.10 44.00 0.00 0% 43.95 1 44.00 1000 13.41
2015-06-25 9904 18952575 4163 827056311 44.30 44.50 43.10 43.70 0.30 -0.68% 43.60 5 43.70 39 13.32
2015-06-26 9904 11909841 2609 523380376 43.75 44.15 43.30 44.00 0.30 0.69% 43.95 8 44.00 376 13.41
2015-06-29 9904 2661432 1664 115993739 44.00 44.00 43.30 43.35 0.65 -1.48% 43.35 18 43.45 46 13.22
2015-06-30 9904 5252475 2608 228677601 43.10 44.00 42.80 44.00 0.65 1.5% 43.65 90 44.00 675 13.41
2015-07-01 9904 4742652 2667 207972941 44.40 44.40 43.55 43.60 0.40 -0.91% 43.60 4 43.70 1 13.29
2015-07-02 9904 5981042 3000 261336406 43.65 44.20 43.35 43.35 0.25 -0.57% 43.30 116 43.35 25 13.22
2015-07-03 9904 15209192 2871 660559408 43.50 43.60 42.75 43.50 0.15 0.35% 43.40 35 43.50 22 13.26
2015-07-06 9904 4908379 2821 208802198 43.00 43.20 42.20 42.25 1.25 -2.87% 42.25 232 42.30 22 12.88
2015-07-07 9904 5002508 2178 206318492 41.00 41.55 40.95 41.05 0.00 -2.84% 41.05 34 41.10 3 12.52
2015-07-08 9904 9016215 4183 356701353 40.70 40.75 38.65 38.65 2.40 -5.85% 38.65 280 38.70 4 11.78
2015-07-09 9904 9574122 4831 371770658 38.55 40.00 37.00 39.00 0.35 0.91% 39.00 59 39.20 82 11.89
2015-07-13 9904 6243673 3566 247929998 39.40 40.30 38.80 40.10 1.10 2.82% 40.05 4 40.10 12 12.23
2015-07-14 9904 6214741 3657 247267413 40.10 40.35 39.25 39.50 0.60 -1.5% 39.50 78 39.55 1 12.04
2015-07-15 9904 5050377 3149 201666188 39.90 40.30 39.15 40.25 0.75 1.9% 40.15 1 40.25 53 12.27
2015-07-16 9904 3997311 2457 160231053 40.40 40.50 39.85 40.10 0.15 -0.37% 40.05 4 40.10 39 12.23
2015-07-17 9904 4163544 2005 166291067 40.10 40.25 39.65 39.90 0.20 -0.5% 39.90 105 40.00 3 12.16
2015-07-20 9904 3965254 2144 155708295 40.25 40.30 38.80 38.85 1.05 -2.63% 38.80 105 38.85 3 11.84
2015-07-21 9904 7689967 2951 305091167 39.00 40.40 38.50 40.30 1.45 3.73% 40.25 4 40.30 83 12.29
2015-07-22 9904 8976417 3904 367894804 40.00 41.70 39.80 41.00 0.70 1.74% 40.95 2 41.00 19 12.50
2015-07-23 9904 8118059 2999 335194666 40.85 41.80 40.70 41.20 0.20 0.49% 41.20 31 41.25 25 12.56
2015-07-24 9904 14190653 1991 592619731 41.20 41.85 40.85 41.85 0.65 1.58% 41.80 17 41.85 122 12.76
2015-07-27 9904 24369521 6487 1064399889 42.30 44.60 42.30 43.60 1.75 4.18% 43.60 24 43.65 4 13.29
2015-07-28 9904 24171224 7775 1003251642 42.00 42.75 40.60 41.50 2.10 -4.82% 41.50 406 41.55 217 12.65
2015-07-29 9904 15306432 7038 646140594 42.00 43.20 41.20 42.10 0.60 1.45% 42.05 36 42.10 59 12.84
2015-07-30 9904 15655152 6019 680754652 42.30 44.45 42.30 43.70 1.60 3.8% 43.70 253 43.75 3 13.32
2015-07-31 9904 12127449 5463 537250655 43.75 45.05 43.05 44.80 1.10 2.52% 44.60 3 44.80 78 13.66
2015-08-03 9904 6993891 3249 310014053 44.10 45.00 43.40 44.90 0.10 0.22% 44.85 1 44.90 25 13.69
2015-08-04 9904 8792093 5065 386276889 45.30 45.30 42.80 43.55 1.35 -3.01% 43.50 4 43.55 37 13.28
2015-08-05 9904 6837620 4398 299961790 43.90 44.45 43.20 44.45 0.90 2.07% 44.40 19 44.45 32 13.55
2015-08-06 9904 4423235 2531 195153637 45.00 45.20 43.40 43.40 1.05 -2.36% 43.40 56 43.50 11 13.23
2015-08-07 9904 5596752 2834 247121029 43.10 44.65 43.05 44.40 1.00 2.3% 44.30 1 44.40 173 13.54
2015-08-10 9904 5282904 2263 235356220 44.50 44.90 43.90 44.50 0.10 0.23% 44.50 151 44.55 2 13.57
2015-08-11 9904 8262238 3469 369029322 44.85 45.20 44.15 44.15 0.35 -0.79% 44.15 348 44.35 4 13.46
2015-08-12 9904 9680956 4519 436269923 44.15 45.65 44.10 45.60 1.45 3.28% 45.55 3 45.60 299 13.90
2015-08-13 9904 13860307 5825 642250162 45.60 47.10 45.40 46.25 0.65 1.43% 46.25 51 46.40 4 14.10
2015-08-14 9904 12375395 5815 591594760 46.50 48.35 46.45 48.25 2.00 4.32% 48.20 1 48.25 128 14.71
2015-08-17 9904 9857198 5318 473985666 49.35 49.50 47.50 47.50 0.75 -1.55% 47.50 212 47.60 2 12.50
2015-08-18 9904 13756358 6914 673423782 47.95 49.65 47.85 48.50 1.00 2.11% 48.50 1215 48.55 14 12.76
2015-08-19 9904 12376808 6657 611846632 49.00 50.40 48.50 48.70 0.20 0.41% 48.65 2 48.70 107 12.82
2015-08-20 9904 22061645 10247 1111378200 49.20 51.70 48.85 50.50 1.80 3.7% 50.40 27 50.50 129 13.29
2015-08-21 9904 18826808 9290 921909828 49.55 50.50 47.15 49.05 1.45 -2.87% 49.05 91 49.25 6 12.91
2015-08-24 9904 14913331 7168 675468596 47.00 48.10 44.15 44.15 4.90 -9.99% 0.00 0 44.15 601 11.62
2015-08-25 9904 16986562 8494 787706327 44.10 48.50 43.30 47.90 3.75 8.49% 47.90 39 47.95 13 12.61
2015-08-26 9904 17828301 8542 846205239 46.95 48.30 46.00 47.60 0.30 -0.63% 47.60 83 47.70 6 12.53
2015-08-27 9904 13992827 6661 675923346 48.20 49.80 46.75 46.75 0.85 -1.79% 46.75 56 46.95 1 12.30
2015-08-28 9904 11882756 5614 568691189 47.55 48.70 46.90 47.90 1.15 2.46% 47.85 11 47.90 49 12.61
2015-08-31 9904 23513355 10024 1190462804 48.50 52.60 48.10 52.60 4.70 9.81% 52.50 5 52.60 419 13.84
2015-09-01 9904 13995352 7097 713760260 51.90 52.20 50.30 50.30 2.30 -4.37% 50.30 305 50.50 10 13.24
2015-09-02 9904 14931623 6958 749270959 49.70 51.50 49.35 49.80 0.50 -0.99% 49.80 51 49.90 12 13.11
2015-09-03 9904 11737702 6459 601185666 50.30 52.00 49.90 51.50 1.70 3.41% 51.40 12 51.50 46 13.55
2015-09-04 9904 10330554 5149 521628412 51.00 51.60 49.50 49.50 2.00 -3.88% 49.50 54 49.55 42 13.03
2015-09-07 9904 6133119 3840 302811780 49.00 49.90 48.85 49.50 0.00 0% 49.45 24 49.50 31 13.03
2015-09-08 9904 6179838 3725 304797919 50.10 50.10 48.70 48.90 0.60 -1.21% 48.90 174 49.00 3 12.87
2015-09-09 9904 12646394 6596 642408626 49.80 51.50 49.70 51.00 2.10 4.29% 51.00 81 51.10 61 13.42
2015-09-10 9904 11996232 5408 600572108 50.10 50.70 49.70 50.10 0.90 -1.76% 50.10 120 50.30 6 13.18
2015-09-11 9904 8564970 4680 433252121 50.10 51.20 49.95 50.50 0.40 0.8% 50.50 7 50.60 162 13.29
2015-09-14 9904 8883892 4438 440954370 50.80 50.80 48.90 49.75 0.75 -1.49% 49.60 34 49.75 109 13.09
2015-09-15 9904 10904366 5433 528735396 49.70 49.70 47.85 48.30 1.45 -2.91% 48.25 17 48.30 760 12.71
2015-09-16 9904 13171155 6686 645159761 48.80 49.45 48.45 49.20 0.90 1.86% 48.85 37 49.20 50 12.95
2015-09-17 9904 8727009 4689 434082882 50.00 50.30 49.40 49.50 0.30 0.61% 49.50 128 49.60 16 13.03
2015-09-18 9904 6105121 2847 301365846 49.30 49.95 48.90 49.25 0.25 -0.51% 49.25 188 49.50 11 12.96
2015-09-21 9904 7747888 4491 370829422 48.90 48.95 47.35 47.75 1.50 -3.05% 47.75 48 47.80 2 12.57
2015-09-22 9904 5608602 3293 268794518 48.00 48.25 47.60 48.00 0.25 0.52% 48.00 33 48.05 91 12.63
2015-09-23 9904 7078605 3458 340371734 47.80 48.75 47.40 48.40 0.40 0.83% 48.35 4 48.40 100 12.74
2015-09-24 9904 5479966 3274 262731868 48.60 48.85 47.15 47.55 0.85 -1.76% 47.55 108 47.65 2 12.51
2015-09-25 9904 16691616 7694 826869691 48.55 50.20 48.35 49.45 1.90 4% 49.45 75 49.50 5 13.01
2015-09-30 9904 12953111 6083 641339218 48.90 50.30 48.80 49.35 0.10 -0.2% 49.35 9 49.40 1 12.99
2015-10-01 9904 15211746 7317 780432767 50.50 52.10 50.20 51.00 1.65 3.34% 51.00 50 51.10 43 13.42
2015-10-02 9904 8983844 4924 463632090 51.50 52.00 51.10 51.40 0.40 0.78% 51.30 136 51.40 65 13.53
2015-10-05 9904 12949967 5751 678490936 52.00 53.10 51.70 52.40 1.00 1.95% 52.40 33 52.50 314 13.79
2015-10-06 9904 12742600 6185 668304332 53.30 53.60 51.40 52.80 0.40 0.76% 52.60 33 52.80 279 13.89
2015-10-07 9904 20859533 5380 1077093082 52.10 52.50 51.10 51.70 1.10 -2.08% 51.60 45 51.70 7 13.61
2015-10-08 9904 13547088 6726 670582452 51.70 51.70 48.60 48.65 3.05 -5.9% 48.65 229 48.70 4 12.80
2015-10-12 9904 16014784 8351 770017295 48.60 49.10 47.55 48.35 0.30 -0.62% 48.30 3 48.35 181 12.72
2015-10-13 9904 10188854 5293 493059721 48.40 48.90 48.00 48.20 0.15 -0.31% 48.20 121 48.25 3 12.68
2015-10-14 9904 10956764 5462 520237834 47.60 48.05 47.20 47.30 0.90 -1.87% 47.30 12 47.40 25 12.45
2015-10-15 9904 8625774 4808 415387332 47.75 48.45 47.70 48.25 0.95 2.01% 48.25 157 48.30 16 12.70
2015-10-16 9904 8059423 4533 387731454 48.65 48.70 47.75 47.85 0.40 -0.83% 47.85 70 48.00 28 12.59
2015-10-19 9904 6533249 3839 316642920 48.10 48.65 48.10 48.25 0.40 0.84% 48.20 54 48.25 10 12.70
2015-10-20 9904 7093441 4138 346065979 48.70 48.95 48.55 48.95 0.70 1.45% 48.90 43 48.95 27 12.88
2015-10-21 9904 6760313 3658 329971986 49.20 49.20 48.45 48.55 0.40 -0.82% 48.50 215 48.55 25 12.78
2015-10-22 9904 4158797 2521 200758169 48.55 48.70 48.05 48.15 0.40 -0.82% 48.10 97 48.15 14 12.67
2015-10-23 9904 6909888 4104 335057851 48.65 48.90 48.05 48.55 0.40 0.83% 48.55 79 48.60 24 12.78
2015-10-26 9904 7136274 3947 346358983 48.70 49.00 48.15 48.55 0.00 0% 48.40 9 48.55 172 12.78
2015-10-27 9904 5464154 3299 263128798 48.30 48.90 47.75 48.00 0.55 -1.13% 47.95 36 48.00 1312 12.63
2015-10-28 9904 7887032 4435 375423954 48.00 48.50 47.10 47.60 0.40 -0.83% 47.50 13 47.60 43 12.53
2015-10-29 9904 9367448 5125 438366958 47.85 47.90 46.10 46.70 0.90 -1.89% 46.65 66 46.70 71 12.29
2015-10-30 9904 11191388 6530 515129015 46.70 46.85 45.65 46.00 0.70 -1.5% 46.00 369 46.20 22 12.11
2015-11-02 9904 11678167 6233 546764940 46.00 47.50 45.95 47.35 1.35 2.93% 47.30 11 47.35 66 12.46
2015-11-03 9904 5942106 2978 283067101 47.60 47.90 47.40 47.45 0.10 0.21% 47.45 12 47.50 7 12.49
2015-11-04 9904 7563765 4097 363738719 47.65 48.40 47.20 48.35 0.90 1.9% 48.30 2 48.35 17 12.72
2015-11-05 9904 4633408 2987 224653884 48.35 48.75 47.80 48.25 0.10 -0.21% 48.25 58 48.30 11 12.70
2015-11-06 9904 7374583 3102 351577888 48.10 48.50 47.10 47.55 0.70 -1.45% 47.50 7 47.55 43 12.51
2015-11-09 9904 3758840 2360 177376930 47.40 47.65 46.80 46.80 0.75 -1.58% 46.80 124 46.90 4 12.32
2015-11-10 9904 4503813 2362 210966342 46.60 47.20 46.55 46.80 0.00 0% 46.80 609 46.85 80 12.32
2015-11-11 9904 6551492 3328 301739182 47.00 47.05 45.65 45.80 1.00 -2.14% 45.80 93 45.85 39 12.05
2015-11-12 9904 4661391 2212 214542036 45.80 46.30 45.65 46.00 0.20 0.44% 46.00 205 46.05 12 12.11
2015-11-13 9904 4933989 2646 223907395 45.65 46.00 45.00 45.00 1.00 -2.17% 45.00 266 45.10 2 12.26
2015-11-16 9904 4355929 2617 196810773 44.80 45.65 44.50 45.30 0.30 0.67% 45.30 52 45.35 1 12.34
2015-11-17 9904 11550263 5591 518363025 45.80 45.85 44.20 44.20 1.10 -2.43% 44.20 132 44.30 2 12.04
2015-11-18 9904 9543213 4908 423193972 44.45 44.75 44.00 44.00 0.20 -0.45% 44.00 65 44.05 11 11.99
2015-11-19 9904 7514997 4549 340644898 44.60 46.00 44.20 46.00 2.00 4.55% 45.75 2 46.00 70 12.53
2015-11-20 9904 5094235 3349 230617135 45.95 45.95 45.00 45.30 0.70 -1.52% 45.30 213 45.35 68 12.34
2015-11-23 9904 5600525 3071 257557122 45.90 46.45 45.30 46.45 1.15 2.54% 46.35 39 46.45 53 12.66
2015-11-24 9904 6313661 3098 263576553 42.60 42.60 41.50 44.90 1.45 -3.34% 41.45 59 41.50 48 11.31
2015-11-25 9904 4788984 3194 215229561 44.50 45.30 44.50 45.30 0.40 0.89% 45.20 2 45.30 82 12.34
2015-11-26 9904 3753932 2472 169985774 45.50 45.70 45.00 45.10 0.20 -0.44% 45.10 117 45.15 2 12.29
2015-11-27 9904 4106664 2587 187010287 45.20 45.90 45.20 45.55 0.45 1% 45.50 5 45.55 35 12.41
2015-11-30 9904 16288498 6003 713505504 44.65 45.30 43.05 43.45 2.10 -4.61% 43.45 28 43.50 53 11.84
2015-12-01 9904 7665160 4516 337789550 43.60 44.50 43.60 44.10 0.65 1.5% 44.00 2 44.10 67 12.02
2015-12-02 9904 6160655 3606 275584179 43.85 45.25 43.85 44.45 0.35 0.79% 44.45 93 44.50 5 12.11
2015-12-03 9904 5958168 3840 261896290 43.70 44.45 43.20 43.75 0.70 -1.57% 43.75 286 43.90 19 11.92
2015-12-04 9904 9239853 5247 396416098 43.60 43.65 42.50 42.55 1.20 -2.74% 42.55 60 42.60 37 11.59
2015-12-07 9904 5067532 3265 220579735 43.00 43.80 42.90 43.70 1.15 2.7% 43.65 1 43.70 66 11.91
2015-12-08 9904 4871787 3308 209871891 43.70 43.70 42.65 42.90 0.80 -1.83% 42.90 385 43.00 3 11.69
2015-12-09 9904 5988816 3423 252590776 42.75 43.30 41.85 41.90 1.00 -2.33% 41.90 105 41.95 3 11.42
2015-12-10 9904 6922489 3870 291280203 41.35 42.80 41.35 42.20 0.30 0.72% 42.20 77 42.30 3 11.50
2015-12-11 9904 8140700 3915 339187145 42.50 42.55 41.30 41.30 0.90 -2.13% 41.30 151 41.50 1 11.25
2015-12-14 9904 4198132 2326 170578027 40.40 41.25 40.20 40.75 0.55 -1.33% 40.75 57 40.80 2 11.10
2015-12-15 9904 4844507 2491 200298201 41.45 41.75 41.05 41.05 0.30 0.74% 41.05 172 41.15 38 11.19
2015-12-16 9904 6400558 3302 262284121 41.30 41.50 40.55 40.65 0.40 -0.97% 40.65 249 40.75 8 11.08
2015-12-17 9904 9950563 5237 420597884 40.85 43.00 40.80 42.95 2.30 5.66% 42.90 130 42.95 73 11.70
2015-12-18 9904 6313661 3098 263576553 42.60 42.60 41.50 41.50 1.45 -3.38% 41.45 59 41.50 48 11.31
2015-12-21 9904 3004383 1721 125365486 41.05 42.10 41.05 42.00 0.50 1.2% 42.00 26 42.05 28 11.44
2015-12-22 9904 3919194 1826 165265430 42.45 42.50 41.95 42.20 0.20 0.48% 42.15 51 42.20 27 11.50
2015-12-23 9904 6288406 3450 269748529 42.55 43.15 42.40 42.70 0.50 1.18% 42.70 54 42.75 4 11.63
2015-12-24 9904 3926870 2300 170092723 43.15 43.75 43.00 43.05 0.35 0.82% 43.05 10 43.10 19 11.73
2015-12-25 9904 3823914 2304 166927906 43.65 44.00 43.30 43.35 0.30 0.7% 43.35 100 43.40 7 11.81
2015-12-28 9904 3102411 1874 135424249 43.90 44.00 43.40 43.40 0.05 0.12% 43.35 92 43.40 28 11.83
2015-12-29 9904 4053247 2070 173722388 43.50 43.70 42.30 42.65 0.75 -1.73% 42.60 5 42.65 30 11.62
2015-12-30 9904 3122432 1905 131871680 42.65 43.05 41.90 42.10 0.55 -1.29% 42.10 111 42.15 13 11.47
2015-12-31 9904 3862499 1877 165733951 42.15 43.25 42.15 43.10 1.00 2.38% 43.05 1 43.10 74 11.74