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　　　41.70
0
0%		42.25
0.55
1.32%		42.65
0.4
0.95%		42.00
-0.65
-1.52%		42.75
0.75
1.79%		 　42.00
-0.75
-1.75%		42.55
0.55
1.31%		42.10
-0.45
-1.06%		40.10
-2
-4.75%		40.10
0
0%		 　40.00
-0.1
-0.25%		38.85
-1.15
-2.88%		37.70
-1.15
-2.96%		37.15
-0.55
-1.46%		36.15
-1
-2.69%		 　37.25
1.1
3.04%		36.75
-0.5
-1.34%		36.20
-0.55
-1.5%		37.75
1.55
4.28%		41.30
3.55
9.4%		41.00
-0.3
-0.73%		 39.88
2 月　39.50
-1.5
-3.66%		38.60
-0.9
-2.28%		 　　　　　　　　　　39.65
1.05
2.72%		39.75
0.1
0.25%		40.30
0.55
1.38%		41.50
1.2
2.98%		41.15
-0.35
-0.84%		 　41.45
0.3
0.73%		41.35
-0.1
-0.24%		39.70
-1.65
-3.99%		41.55
1.85
4.66%		41.25
-0.3
-0.72%		 40.83
3 月41.80
0.55
1.33%		41.80
0
0%		42.20
0.4
0.96%		41.70
-0.5
-1.18%		 　41.90
0.2
0.48%		41.90
0
0%		41.10
-0.8
-1.91%		41.50
0.4
0.97%		41.10
-0.4
-0.96%		 　40.90
-0.2
-0.49%		40.40
-0.5
-1.22%		40.80
0.4
0.99%		41.00
0.2
0.49%		41.20
0.2
0.49%		 　42.50
1.3
3.16%		42.45
-0.05
-0.12%		41.90
-0.55
-1.3%		42.05
0.15
0.36%		42.40
0.35
0.83%		 　42.95
0.55
1.3%		39.75
-3.2
-7.45%		40.25
0.5
1.26%		41.00
0.75
1.86%		41.59
4 月40.05
-0.95
-2.32%		 　　　38.95
-1.1
-2.75%		40.00
1.05
2.7%		40.10
0.1
0.25%		 　40.30
0.2
0.5%		39.90
-0.4
-0.99%		40.75
0.85
2.13%		41.40
0.65
1.6%		41.00
-0.4
-0.97%		 　40.80
-0.2
-0.49%		40.90
0.1
0.25%		40.05
-0.85
-2.08%		39.80
-0.25
-0.62%		40.55
0.75
1.88%		 　41.30
0.75
1.85%		41.00
-0.3
-0.73%		40.95
-0.05
-0.12%		41.60
0.65
1.59%		40.70
-0.9
-2.16%		 40.46
5 月　　40.00
-0.7
-1.72%		38.75
-1.25
-3.13%		39.20
0.45
1.16%		38.60
-0.6
-1.53%		 　38.70
0.1
0.26%		38.70
0
0%		39.85
1.15
2.97%		40.00
0.15
0.38%		40.15
0.15
0.38%		 　41.60
1.45
3.61%		41.35
-0.25
-0.6%		41.90
0.55
1.33%		41.80
-0.1
-0.24%		41.95
0.15
0.36%		 　42.30
0.35
0.83%		42.40
0.1
0.24%		42.20
-0.2
-0.47%		42.20
0
0%		42.85
0.65
1.54%		 　43.80
0.95
2.22%		43.75
-0.05
-0.11%		41.14
6 月43.55
-0.2
-0.46%		42.65
-0.9
-2.07%		43.00
0.35
0.82%		42.85
-0.15
-0.35%		 42.45
-0.4
-0.93%		42.85
0.4
0.94%		43.00
0.15
0.35%		 　　　43.30
0.3
0.7%		43.60
0.3
0.69%		43.25
-0.35
-0.8%		42.20
-1.05
-2.43%		42.65
0.45
1.07%		 　42.80
0.15
0.35%		43.05
0.25
0.58%		42.70
-0.35
-0.81%		42.70
0
0%		41.30
-1.4
-3.28%		 　41.60
0.3
0.73%		41.25
-0.35
-0.84%		42.40
1.15
2.79%		43.05
0.65
1.53%		 42.69
7 月43.60
0.55
1.28%		 　44.00
0.4
0.92%		 42.55
-1.45
-3.3%		41.70
-0.85
-2%		 　　42.90
1.2
2.88%		43.60
0.7
1.63%		43.75
0.15
0.34%		43.50
-0.25
-0.57%		43.85
0.35
0.8%		 　44.60
0.75
1.71%		44.80
0.2
0.45%		44.40
-0.4
-0.89%		43.70
-0.7
-1.58%		44.15
0.45
1.03%		 　44.00
-0.15
-0.34%		44.05
0.05
0.11%		44.25
0.2
0.45%		44.35
0.1
0.23%		43.50
-0.85
-1.92%		 43.74
8 月43.95
0.45
1.03%		43.75
-0.2
-0.46%		43.55
-0.2
-0.46%		43.30
-0.25
-0.57%		44.15
0.85
1.96%		 　44.35
0.2
0.45%		45.35
1
2.25%		45.25
-0.1
-0.22%		45.30
0.05
0.11%		45.80
0.5
1.1%		 　46.00
0.2
0.44%		45.50
-0.5
-1.09%		45.60
0.1
0.22%		49.50
3.9
8.55%		46.30
-3.2
-6.46%		 　47.20
0.9
1.94%		46.65
-0.55
-1.17%		46.65
0
0%		46.20
-0.45
-0.96%		47.05
0.85
1.84%		 　47.00
-0.05
-0.11%		46.75
-0.25
-0.53%		46.00
-0.75
-1.6%		45.77
9 月44.75
-1.25
-2.72%		44.80
0.05
0.11%		 　45.70
0.9
2.01%		46.35
0.65
1.42%		47.00
0.65
1.4%		46.00
-1
-2.13%		45.45
-0.55
-1.2%		44.55
-0.9
-1.98%		 43.40
-1.15
-2.58%		43.45
0.05
0.12%		42.30
-1.15
-2.65%		 　　　43.60
1.3
3.07%		44.05
0.45
1.03%		44.40
0.35
0.79%		44.00
-0.4
-0.9%		44.35
0.35
0.8%		 　44.20
-0.15
-0.34%		 　44.90
0.7
1.58%		44.10
-0.8
-1.78%		 44.54
10 月　　44.30
0.2
0.45%		45.25
0.95
2.14%		45.25
0
0%		45.10
-0.15
-0.33%		44.20
-0.9
-2%		 　　44.10
-0.1
-0.23%		43.85
-0.25
-0.57%		43.35
-0.5
-1.14%		43.50
0.15
0.35%		 　43.20
-0.3
-0.69%		44.15
0.95
2.2%		44.20
0.05
0.11%		43.85
-0.35
-0.79%		43.55
-0.3
-0.68%		 　43.65
0.1
0.23%		43.10
-0.55
-1.26%		43.20
0.1
0.23%		42.45
-0.75
-1.74%		42.95
0.5
1.18%		 42.70
-0.25
-0.58%		43.69
11 月42.50
-0.2
-0.47%		41.95
-0.55
-1.29%		40.80
-1.15
-2.74%		40.80
0
0%		 　40.80
0
0%		41.45
0.65
1.59%		40.50
-0.95
-2.29%		40.80
0.3
0.74%		39.35
-1.45
-3.55%		 　39.50
0.15
0.38%		39.95
0.45
1.14%		39.55
-0.4
-1%		39.35
-0.2
-0.51%		39.15
-0.2
-0.51%		 　39.35
0.2
0.51%		40.70
1.35
3.43%		40.40
-0.3
-0.74%		40.50
0.1
0.25%		40.20
-0.3
-0.74%		 　40.05
-0.15
-0.37%		39.40
-0.65
-1.62%		39.85
0.45
1.14%		 40.25
12 月40.10
0.25
0.63%		39.65
-0.45
-1.12%		 　39.15
-0.5
-1.26%		39.70
0.55
1.4%		39.55
-0.15
-0.38%		40.45
0.9
2.28%		40.85
0.4
0.99%		 　40.75
-0.1
-0.24%		41.30
0.55
1.35%		41.20
-0.1
-0.24%		40.80
-0.4
-0.97%		40.30
-0.5
-1.23%		 　40.05
-0.25
-0.62%		39.80
-0.25
-0.62%		39.70
-0.1
-0.25%		39.45
-0.25
-0.63%		39.15
-0.3
-0.76%		 　39.60
0.45
1.15%		39.55
-0.05
-0.13%		39.90
0.35
0.88%		39.90
0
0%		40.20
0.3
0.75%		　40.03

說明:最高漲幅:9.4%最低跌幅:-7.45% 最高價:49.50最低價:36.15平均價:42.08,灰色底表示週末,漲153天(86.3)元,跌137天(-77.15)元,平盤13天
9%=2,5%=1,4%=3,3%=15,2%=28,1%=64,0%=53,-0%=1,-1%=1,-2%=1,-3%=4,-4%=14,-5%=26,-6%=35,-7%=55,

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
2016-01-04 9904 4706911 2801 197309610 43.10 43.55 41.50 41.70 1.40 0% 41.70 66 41.80 2 11.36
2016-01-05 9904 8979334 4603 379033722 41.70 42.60 41.65 42.25 0.55 1.32% 42.20 17 42.25 16 11.51
2016-01-06 9904 5521834 3171 236338594 42.40 43.15 42.40 42.65 0.40 0.95% 42.65 74 42.70 3 11.62
2016-01-07 9904 9080409 4256 379321421 42.65 43.35 41.00 42.00 0.65 -1.52% 42.00 3 42.05 68 11.44
2016-01-08 9904 5820914 2928 247455381 41.85 42.80 41.80 42.75 0.75 1.79% 42.60 1 42.75 32 11.65
2016-01-11 9904 4779639 2860 201845338 42.00 42.80 41.50 42.00 0.75 -1.75% 42.00 371 42.10 21 11.44
2016-01-12 9904 3815616 2080 162181376 42.65 42.80 42.00 42.55 0.55 1.31% 42.50 2 42.55 33 11.59
2016-01-13 9904 5271071 2673 222017583 42.80 42.95 41.70 42.10 0.45 -1.06% 42.05 22 42.10 747 11.47
2016-01-14 9904 9073780 4295 365290974 41.45 41.45 39.65 40.10 2.00 -4.75% 40.10 87 40.15 6 10.93
2016-01-15 9904 9616701 3765 384576190 40.50 40.60 39.55 40.10 0.00 0% 40.05 32 40.10 180 10.93
2016-01-18 9904 4626583 2973 183816130 39.25 40.30 39.10 40.00 0.10 -0.25% 40.00 202 40.05 274 10.90
2016-01-19 9904 7967624 4089 311075496 39.80 39.85 38.65 38.85 1.15 -2.88% 38.85 50 38.90 16 10.59
2016-01-20 9904 11729102 5608 446043219 38.80 39.20 37.30 37.70 1.15 -2.96% 37.65 218 37.70 3 10.27
2016-01-21 9904 9097668 4219 341514978 38.00 38.45 37.15 37.15 0.55 -1.46% 37.15 192 37.20 18 10.12
2016-01-22 9904 11521810 5540 423548539 37.80 37.90 36.10 36.15 1.00 -2.69% 36.15 260 36.25 2 9.85
2016-01-25 9904 7310258 3935 272057750 36.60 37.70 36.55 37.25 1.10 3.04% 37.25 29 37.30 7 10.15
2016-01-26 9904 6999046 3386 257693394 37.40 37.40 36.50 36.75 0.50 -1.34% 36.75 287 36.80 1 10.01
2016-01-27 9904 7343822 3741 267803418 37.35 37.35 36.10 36.20 0.55 -1.5% 36.20 2 36.30 54 9.86
2016-01-28 9904 13377605 6250 502783200 36.40 38.30 36.30 37.75 1.55 4.28% 37.75 15 37.80 105 10.29
2016-01-29 9904 22423948 10766 898134787 38.30 41.30 38.15 41.30 3.55 9.4% 41.10 1 41.30 323 11.25
2016-01-30 9904 6647174 3005 273853684 41.80 42.40 40.65 41.00 0.30 -0.73% 40.95 27 41.00 492 11.17
2016-02-02 9904 7924603 4491 313894120 39.60 40.20 39.30 39.50 0.60 -3.66% 39.50 379 39.55 73 10.76
2016-02-03 9904 7116440 3578 276835663 39.00 39.45 38.60 38.60 0.90 -2.28% 38.60 371 38.65 2 10.52
2016-02-15 9904 8327254 5232 327449754 38.90 39.80 38.70 39.65 1.05 2.72% 39.65 43 39.70 37 10.80
2016-02-16 9904 8416593 3787 336857255 40.35 40.40 39.75 39.75 0.10 0.25% 39.75 161 39.85 1 10.83
2016-02-17 9904 8631324 3688 346883602 39.95 40.35 39.90 40.30 0.55 1.38% 40.25 5 40.30 71 10.98
2016-02-18 9904 12278129 5186 506346286 40.60 41.55 40.50 41.50 1.20 2.98% 41.45 18 41.50 139 11.31
2016-02-19 9904 5179738 2455 213013956 41.10 41.45 40.85 41.15 0.35 -0.84% 41.15 41 41.20 101 11.21
2016-02-22 9904 6001349 2791 249944639 41.15 42.20 40.95 41.45 0.30 0.73% 41.45 81 41.50 4 11.29
2016-02-23 9904 6024585 2923 248710655 41.10 41.60 40.90 41.35 0.10 -0.24% 41.35 60 41.40 2 11.27
2016-02-24 9904 11546828 5571 463813570 41.05 41.55 39.50 39.70 1.65 -3.99% 39.70 40 39.85 27 10.82
2016-02-25 9904 12187165 4121 499165450 40.00 41.55 39.95 41.55 1.85 4.66% 41.55 19 41.60 247 11.32
2016-02-26 9904 6830636 2825 283186076 42.30 42.35 40.90 41.25 0.30 -0.72% 41.20 5 41.25 112 11.24
2016-03-01 9904 6015511 2917 249338693 40.75 41.90 40.75 41.80 0.55 1.33% 41.70 3 41.80 108 11.39
2016-03-02 9904 4584160 2100 192273545 42.50 42.50 41.80 41.80 0.00 0% 41.80 50 41.85 5 11.39
2016-03-03 9904 5509856 3005 231467702 41.80 42.25 41.70 42.20 0.40 0.96% 42.05 71 42.20 16 11.50
2016-03-04 9904 7570902 3075 316680101 41.85 42.00 41.65 41.70 0.50 -1.18% 41.70 55 41.80 5 11.36
2016-03-07 9904 5369130 2737 225529561 41.95 42.30 41.70 41.90 0.20 0.48% 41.75 12 41.90 47 11.42
2016-03-08 9904 4472031 2334 186379932 41.90 42.20 41.15 41.90 0.00 0% 41.90 25 41.95 82 11.42
2016-03-09 9904 8236798 2885 339371687 41.65 41.90 41.00 41.10 0.80 -1.91% 41.05 103 41.10 338 11.20
2016-03-10 9904 4795803 2493 198980836 41.10 41.70 41.10 41.50 0.40 0.97% 41.45 732 41.50 3 11.31
2016-03-11 9904 6604241 3925 273139689 41.65 41.90 41.05 41.10 0.40 -0.96% 41.10 202 41.25 53 11.20
2016-03-14 9904 5515168 2514 226829704 41.25 41.40 40.90 40.90 0.20 -0.49% 40.90 213 41.00 412 11.14
2016-03-15 9904 6053637 3769 246835976 41.00 41.40 40.15 40.40 0.50 -1.22% 40.35 1 40.40 129 11.01
2016-03-16 9904 5575535 3308 226871559 40.70 41.00 40.40 40.80 0.40 0.99% 40.70 2 40.80 53 11.12
2016-03-17 9904 8678580 3718 358160031 41.15 41.75 40.85 41.00 0.20 0.49% 41.00 17 41.05 7 11.17
2016-03-18 9904 10421328 3893 431679451 41.50 41.95 41.05 41.20 0.20 0.49% 41.15 230 41.20 62 11.23
2016-03-21 9904 10658555 5084 449189313 41.50 42.95 41.30 42.50 1.30 3.16% 42.50 420 42.55 8 11.58
2016-03-22 9904 8939156 3816 379481048 42.80 42.85 42.05 42.45 0.05 -0.12% 42.45 52 42.50 448 11.57
2016-03-23 9904 6157662 3089 259608980 42.50 42.90 41.80 41.90 0.55 -1.3% 41.90 123 41.95 40 11.42
2016-03-24 9904 3753245 2207 157636956 41.95 42.45 41.55 42.05 0.15 0.36% 42.05 1 42.10 14 11.46
2016-03-25 9904 4207783 2586 177999087 41.80 42.65 41.80 42.40 0.35 0.83% 42.35 55 42.40 8 13.13
2016-03-28 9904 6031112 2821 258425330 42.70 43.00 42.50 42.95 0.55 1.3% 42.95 9 43.00 613 13.30
2016-03-29 9904 15652803 8162 635615697 42.40 42.60 39.45 39.75 3.20 -7.45% 39.75 93 39.80 14 12.31
2016-03-30 9904 10084701 4880 408943387 40.00 41.15 39.95 40.25 0.50 1.26% 40.25 10 40.30 16 12.46
2016-03-31 9904 10806371 4893 441971524 40.90 41.50 40.45 41.00 0.75 1.86% 40.85 1 41.00 554 12.69
2016-04-01 9904 8446024 4037 340513814 40.55 41.15 39.70 40.05 0.95 -2.32% 40.05 32 40.10 11 12.40
2016-04-06 9904 12683357 5611 496210623 39.75 39.75 38.90 38.95 1.10 -2.75% 38.95 36 39.00 243 12.06
2016-04-07 9904 5280189 3135 209313060 39.40 40.00 39.20 40.00 1.05 2.7% 39.90 1 40.00 21 12.38
2016-04-08 9904 5305830 2939 212303450 40.00 40.35 39.60 40.10 0.10 0.25% 40.05 34 40.10 71 12.41
2016-04-11 9904 3823353 2065 153684148 40.10 40.55 39.40 40.30 0.20 0.5% 40.25 53 40.35 127 12.48
2016-04-12 9904 11246937 3151 452043480 40.70 41.20 39.90 39.90 0.40 -0.99% 39.90 22 39.95 17 12.35
2016-04-13 9904 4485088 2500 182666757 40.50 40.90 40.25 40.75 0.85 2.13% 40.70 9 40.75 5 12.62
2016-04-14 9904 5850424 3068 241164209 41.05 41.50 40.75 41.40 0.65 1.6% 41.35 18 41.40 24 12.82
2016-04-15 9904 5247054 2773 214199940 41.20 41.20 40.55 41.00 0.40 -0.97% 40.80 31 41.00 8 12.69
2016-04-18 9904 2400690 1399 97883940 40.85 41.10 40.60 40.80 0.20 -0.49% 40.70 3 40.80 1 12.63
2016-04-19 9904 3310141 1989 135625833 41.00 41.20 40.65 40.90 0.10 0.25% 40.90 43 40.95 25 12.66
2016-04-20 9904 6119720 3132 246466825 41.00 41.20 39.85 40.05 0.85 -2.08% 40.00 10 40.05 10 12.40
2016-04-21 9904 4958036 3602 197157390 40.10 40.25 39.50 39.80 0.25 -0.62% 39.75 69 39.80 44 12.32
2016-04-22 9904 5202313 3430 209183406 40.10 40.80 39.80 40.55 0.75 1.88% 40.50 56 40.55 8 12.55
2016-04-25 9904 4965048 2920 203546417 40.60 41.35 40.55 41.30 0.75 1.85% 41.25 3 41.30 99 12.79
2016-04-26 9904 6584988 4001 268993308 40.70 41.30 40.55 41.00 0.30 -0.73% 40.95 6 41.00 14 12.69
2016-04-27 9904 4640799 2451 190011972 41.20 41.45 40.60 40.95 0.05 -0.12% 40.90 20 40.95 395 12.68
2016-04-28 9904 11726020 5781 487761875 41.00 42.30 41.00 41.60 0.65 1.59% 41.55 7 41.60 37 12.88
2016-04-29 9904 7141027 4014 292098791 41.50 41.50 40.65 40.70 0.90 -2.16% 40.70 202 40.80 29 12.60
2016-05-03 9904 6514349 3648 259757522 40.75 40.75 39.50 40.00 0.70 -1.72% 40.00 84 40.05 9 12.38
2016-05-04 9904 9674405 4983 377542267 39.60 39.85 38.70 38.75 1.25 -3.13% 38.75 145 38.85 11 12.00
2016-05-05 9904 5632438 3480 220768062 38.70 39.70 38.60 39.20 0.45 1.16% 39.20 502 39.25 13 12.14
2016-05-06 9904 7188690 3610 278214109 39.20 39.25 38.50 38.60 0.60 -1.53% 38.60 142 38.65 4 11.95
2016-05-09 9904 5795938 3295 224377546 39.00 39.30 38.25 38.70 0.10 0.26% 38.60 56 38.70 8 11.98
2016-05-10 9904 3554769 2179 137682904 38.90 39.00 38.45 38.70 0.00 0% 38.70 420 38.90 1 11.98
2016-05-11 9904 8009994 4424 316441935 39.10 40.00 39.10 39.85 1.15 2.97% 39.85 444 39.90 21 12.34
2016-05-12 9904 4842707 2879 193791230 39.85 40.40 39.65 40.00 0.15 0.38% 40.00 232 40.05 30 12.38
2016-05-13 9904 6061547 3696 242721452 39.65 40.45 39.40 40.15 0.15 0.37% 40.15 50 40.20 9 11.34
2016-05-16 9904 8202744 4548 338242875 40.30 41.70 40.30 41.60 1.45 3.61% 41.55 33 41.60 68 11.75
2016-05-17 9904 4485166 2695 184908397 41.60 41.70 40.80 41.35 0.25 -0.6% 41.35 18 41.40 49 11.68
2016-05-18 9904 6941702 3904 289881057 41.20 42.10 41.05 41.90 0.55 1.33% 41.85 2 41.90 24 11.84
2016-05-19 9904 6710954 3582 280694729 41.90 42.35 41.30 41.80 0.10 -0.24% 41.70 47 41.80 1 11.81
2016-05-20 9904 6519257 3326 274470324 41.95 42.50 41.65 41.95 0.15 0.36% 41.90 5 41.95 64 11.85
2016-05-23 9904 5291812 2630 223092272 41.75 42.50 41.40 42.30 0.35 0.83% 42.25 11 42.30 35 11.95
2016-05-24 9904 4137034 2450 176514729 42.30 42.90 42.25 42.40 0.10 0.24% 42.40 190 42.45 20 11.98
2016-05-25 9904 5430699 2997 230903208 42.80 43.00 42.20 42.20 0.20 -0.47% 42.20 33 42.25 15 11.92
2016-05-26 9904 2727699 1779 114964508 42.15 42.40 41.80 42.20 0.00 0% 42.15 14 42.20 629 11.92
2016-05-27 9904 5443660 2623 231591636 42.50 43.00 42.15 42.85 0.65 1.54% 42.75 40 42.85 33 12.10
2016-05-30 9904 9344125 4761 407241957 43.10 44.20 42.70 43.80 0.95 2.22% 43.80 113 43.85 3 12.37
2016-05-31 9904 7187514 3064 313707219 43.80 44.15 43.25 43.75 0.05 -0.11% 43.60 68 43.75 108 12.36
2016-06-01 9904 6060102 3409 262880058 43.70 43.75 43.05 43.55 0.20 -0.46% 43.50 173 43.55 14 12.30
2016-06-02 9904 4062573 2750 174920350 43.15 43.55 42.60 42.65 0.90 -2.07% 42.65 56 42.70 54 12.05
2016-06-03 9904 5351316 3128 230298517 42.95 43.45 42.90 43.00 0.35 0.82% 42.95 52 43.00 134 12.15
2016-06-04 9904 1319796 915 56726402 43.00 43.05 42.85 42.85 0.15 -0.35% 42.85 48 42.90 30 12.10
2016-06-06 9904 3109923 1766 132707725 43.00 43.40 42.35 42.45 0.40 -0.93% 42.40 107 42.45 7 11.99
2016-06-07 9904 3944103 2456 169060684 42.70 43.20 42.50 42.85 0.40 0.94% 42.80 48 42.85 404 12.10
2016-06-08 9904 6666546 3314 288321834 43.00 43.65 42.85 43.00 0.15 0.35% 42.95 5 43.00 13 12.15
2016-06-13 9904 6530042 2621 282755706 43.00 43.60 43.00 43.30 0.30 0.7% 43.30 15 43.35 55 12.23
2016-06-14 9904 6018023 2957 260880337 43.30 43.60 43.15 43.60 0.30 0.69% 43.55 5 43.60 91 12.32
2016-06-15 9904 7214650 3625 312410401 43.60 43.60 42.80 43.25 0.35 -0.8% 43.25 396 43.30 102 12.22
2016-06-16 9904 8170578 3394 345704835 43.05 43.15 41.90 42.20 1.05 -2.43% 42.20 28 42.25 22 11.92
2016-06-17 9904 6622012 2384 282634753 42.20 42.95 42.20 42.65 0.45 1.07% 42.65 60 42.70 543 12.05
2016-06-20 9904 3981879 2128 170311377 42.95 43.00 42.60 42.80 0.15 0.35% 42.75 96 42.80 49 12.09
2016-06-21 9904 6057254 2758 260947736 42.80 43.45 42.80 43.05 0.25 0.58% 43.05 569 43.10 5 12.16
2016-06-22 9904 4104765 2171 174881367 43.20 43.20 42.20 42.70 0.35 -0.81% 42.65 1 42.70 62 12.06
2016-06-23 9904 3376449 1801 144506078 42.45 43.00 42.40 42.70 0.00 0% 42.70 363 42.80 39 12.06
2016-06-24 9904 8116775 3976 335687144 43.00 43.20 39.50 41.30 1.40 -3.28% 41.15 13 41.30 161 11.67
2016-06-27 9904 3040622 1731 125851645 41.00 41.65 41.00 41.60 0.30 0.73% 41.55 72 41.60 92 11.75
2016-06-28 9904 5082717 2457 209385022 41.00 41.40 40.80 41.25 0.35 -0.84% 41.25 314 41.30 1 11.65
2016-06-29 9904 6767248 3072 285227809 41.60 42.45 41.30 42.40 1.15 2.79% 42.35 38 42.40 38 11.98
2016-06-30 9904 6142435 2689 262923471 42.75 43.05 42.35 43.05 0.65 1.53% 43.00 1 43.05 197 12.16
2016-07-01 9904 7478159 4114 324490190 43.20 43.65 43.00 43.60 0.55 1.28% 43.50 20 43.60 156 12.32
2016-07-04 9904 5859043 3478 257397069 43.65 44.15 43.35 44.00 0.40 0.92% 43.95 85 44.00 221 12.43
2016-07-06 9904 9370472 4111 400393722 43.10 43.50 42.50 42.55 1.45 -3.3% 42.55 346 42.60 32 12.02
2016-07-07 9904 5946659 3047 247983094 41.90 42.00 41.30 41.70 0.00 -2% 41.70 102 41.75 3 11.78
2016-07-11 9904 7350700 4222 314183946 42.20 42.95 42.10 42.90 1.20 2.88% 42.85 5 42.90 136 12.12
2016-07-12 9904 9767826 5180 423574642 43.20 43.85 42.65 43.60 0.70 1.63% 43.60 102 43.65 35 12.32
2016-07-13 9904 7571367 4087 329961217 43.65 44.05 43.10 43.75 0.15 0.34% 43.70 3 43.75 19 12.36
2016-07-14 9904 4652016 2655 202504131 43.35 43.80 43.00 43.50 0.25 -0.57% 43.45 45 43.50 30 12.29
2016-07-15 9904 6414012 3191 280755262 43.85 43.90 43.50 43.85 0.35 0.8% 43.80 73 43.85 35 12.39
2016-07-18 9904 8100651 4168 359726241 43.95 44.95 43.85 44.60 0.75 1.71% 44.60 63 44.65 39 12.60
2016-07-19 9904 8564573 4147 383231491 44.85 44.90 44.40 44.80 0.20 0.45% 44.75 94 44.80 96 12.66
2016-07-20 9904 7961582 4362 352518316 44.70 44.70 44.05 44.40 0.40 -0.89% 44.35 1 44.40 78 12.54
2016-07-21 9904 6027487 4013 265153419 44.55 44.60 43.60 43.70 0.70 -1.58% 43.70 75 43.75 8 12.34
2016-07-22 9904 5063386 2642 222730936 43.70 44.15 43.60 44.15 0.45 1.03% 44.10 71 44.15 56 12.47
2016-07-25 9904 3735791 1736 164216656 44.35 44.45 43.50 44.00 0.15 -0.34% 43.95 91 44.00 798 12.43
2016-07-26 9904 3212679 2243 141345812 44.00 44.30 43.55 44.05 0.05 0.11% 44.00 3 44.05 91 12.44
2016-07-27 9904 4583299 2826 202159956 44.10 44.40 43.90 44.25 0.20 0.45% 44.15 35 44.25 64 12.50
2016-07-28 9904 5575443 4036 246243577 43.95 44.40 43.30 44.35 0.10 0.23% 44.30 4 44.35 222 12.53
2016-07-29 9904 4770762 2096 208666061 44.35 44.35 43.50 43.50 0.85 -1.92% 43.50 79 43.65 1 12.29
2016-08-01 9904 4057909 2452 178423812 43.70 44.25 43.60 43.95 0.45 1.03% 43.90 1 43.95 2 12.42
2016-08-02 9904 3288411 1697 144388523 44.00 44.05 43.75 43.75 0.20 -0.46% 43.75 45 43.95 206 12.36
2016-08-03 9904 2706268 1570 117610973 43.05 43.80 43.05 43.55 0.20 -0.46% 43.55 81 43.60 74 12.30
2016-08-04 9904 2112583 1057 91445197 43.55 43.70 43.10 43.30 0.25 -0.57% 43.30 95 43.35 150 12.23
2016-08-05 9904 4335412 2116 191053978 43.50 44.25 43.50 44.15 0.85 1.96% 44.10 79 44.15 125 12.47
2016-08-08 9904 2608392 1272 115161505 44.45 44.45 43.80 44.35 0.20 0.45% 44.15 102 44.35 133 12.53
2016-08-09 9904 7192591 3916 322704010 44.40 45.65 44.05 45.35 1.00 2.25% 45.20 68 45.35 108 12.81
2016-08-10 9904 5709893 2931 256739735 45.20 45.25 44.50 45.25 0.10 -0.22% 45.10 120 45.25 120 12.78
2016-08-11 9904 6638128 3072 299457859 45.00 45.50 44.65 45.30 0.05 0.11% 45.25 4 45.30 1 12.80
2016-08-12 9904 4920100 2680 223840443 45.30 45.95 45.05 45.80 0.50 1.1% 45.75 3 45.80 76 12.94
2016-08-15 9904 4722940 1973 216982899 45.80 46.25 45.70 46.00 0.20 0.44% 45.95 63 46.00 165 13.65
2016-08-16 9904 7317896 3119 333795977 46.00 46.00 45.35 45.50 0.50 -1.09% 45.50 179 45.55 4 13.50
2016-08-17 9904 9893003 3999 450288224 45.50 45.90 45.15 45.60 0.10 0.22% 45.60 15 45.65 2 13.53
2016-08-18 9904 21424113 8510 1036286179 45.60 49.80 45.60 49.50 3.90 8.55% 49.45 2 49.50 253 14.69
2016-08-19 9904 15050082 7987 710195665 49.50 49.50 46.20 46.30 3.20 -6.46% 46.30 15 46.35 6 13.74
2016-08-22 9904 7804400 4149 366175151 46.50 47.25 46.45 47.20 0.90 1.94% 47.05 24 47.20 139 14.01
2016-08-23 9904 4873870 2515 227529495 47.10 47.20 46.45 46.65 0.55 -1.17% 46.65 119 46.70 26 13.84
2016-08-24 9904 4078763 2163 189730645 46.65 46.95 46.20 46.65 0.00 0% 46.60 11 46.65 65 13.84
2016-08-25 9904 4489629 2620 207719484 46.50 46.65 46.10 46.20 0.45 -0.96% 46.20 58 46.25 1 13.71
2016-08-26 9904 3757398 2177 175522965 46.20 47.20 45.95 47.05 0.85 1.84% 47.00 89 47.05 96 13.96
2016-08-29 9904 2964603 1659 138054731 47.05 47.05 46.10 47.00 0.05 -0.11% 46.80 1 47.00 174 13.95
2016-08-30 9904 2851931 1451 133910260 46.90 47.15 46.75 46.75 0.25 -0.53% 46.75 88 46.80 2 13.87
2016-08-31 9904 5151487 2379 237730447 46.50 46.75 46.00 46.00 0.75 -1.6% 46.00 58 46.05 76 13.65
2016-09-01 9904 4096650 2771 184216822 45.70 45.85 44.70 44.75 1.25 -2.72% 44.75 150 44.80 5 13.28
2016-09-02 9904 4029716 2511 180190773 45.00 45.25 44.15 44.80 0.05 0.11% 44.75 9 44.80 652 13.29
2016-09-05 9904 3188506 1565 145527564 45.20 46.10 45.20 45.70 0.90 2.01% 45.65 1 45.70 236 13.56
2016-09-06 9904 3285367 1791 151987708 45.55 46.50 45.55 46.35 0.65 1.42% 46.30 70 46.35 46 13.75
2016-09-07 9904 4310965 2562 202614053 46.40 47.30 46.30 47.00 0.65 1.4% 47.00 140 47.05 26 13.95
2016-09-08 9904 4535569 2592 208915224 46.35 46.45 45.80 46.00 1.00 -2.13% 46.00 261 46.05 4 13.65
2016-09-09 9904 2839809 1833 128823326 45.50 45.70 45.20 45.45 0.55 -1.2% 45.40 15 45.45 58 13.49
2016-09-10 9904 1237106 827 55180500 44.50 44.80 44.45 44.55 0.90 -1.98% 44.55 18 44.60 4 13.22
2016-09-12 9904 7397630 4567 320206035 43.85 44.30 42.90 43.40 1.15 -2.58% 43.40 120 43.50 91 12.88
2016-09-13 9904 5010058 3024 217248112 43.50 43.70 42.70 43.45 0.05 0.12% 43.45 112 43.50 19 12.89
2016-09-14 9904 5797349 2516 246660695 42.90 43.25 42.30 42.30 1.15 -2.65% 42.30 251 42.40 12 12.55
2016-09-19 9904 3505845 2149 151805112 42.90 43.80 42.90 43.60 1.30 3.07% 43.55 1 43.60 105 12.94
2016-09-20 9904 4526355 2664 199231554 43.80 44.50 43.50 44.05 0.45 1.03% 44.05 71 44.10 65 13.07
2016-09-21 9904 3252206 1723 143055682 44.05 44.40 43.65 44.40 0.35 0.79% 44.20 12 44.40 44 13.18
2016-09-22 9904 3241349 2233 143406775 44.90 45.00 43.80 44.00 0.40 -0.9% 43.95 5 44.00 33 13.06
2016-09-23 9904 3096630 2020 136784170 43.90 44.45 43.55 44.35 0.35 0.8% 44.30 9 44.35 40 13.16
2016-09-26 9904 2223085 1350 98286390 44.00 44.45 43.75 44.20 0.15 -0.34% 44.20 40 44.25 18 13.12
2016-09-29 9904 5372089 3560 240440504 44.95 45.35 44.00 44.90 0.70 1.58% 44.85 83 44.90 19 13.32
2016-09-30 9904 4728677 2810 209337688 44.50 44.65 44.10 44.10 0.80 -1.78% 44.10 70 44.15 1 13.09
2016-10-03 9904 1937918 1203 86216375 44.60 44.85 44.10 44.30 0.20 0.45% 44.30 41 44.35 1 13.15
2016-10-04 9904 3596384 2213 162039155 44.60 45.25 44.50 45.25 0.95 2.14% 45.20 111 45.25 44 13.43
2016-10-05 9904 3487018 1864 157267103 44.75 45.25 44.75 45.25 0.00 0% 45.15 1 45.25 79 13.43
2016-10-06 9904 3009186 1875 135811470 45.40 45.45 45.00 45.10 0.15 -0.33% 45.10 396 45.20 77 13.38
2016-10-07 9904 4410930 1914 195794535 45.05 45.05 44.20 44.20 0.90 -2% 44.20 72 44.40 35 13.12
2016-10-11 9904 4603907 2794 201988618 43.80 44.55 43.30 44.10 0.10 -0.23% 44.10 30 44.15 54 13.09
2016-10-12 9904 2564281 1330 112711660 44.25 44.25 43.75 43.85 0.25 -0.57% 43.85 91 44.00 249 13.01
2016-10-13 9904 4298192 2502 187448872 43.85 44.45 43.35 43.35 0.50 -1.14% 43.35 21 43.45 1 12.86
2016-10-14 9904 2231553 811 97175762 43.50 43.80 43.40 43.50 0.15 0.35% 43.50 85 43.55 85 12.91
2016-10-17 9904 2925011 1841 125833723 43.60 43.65 42.80 43.20 0.30 -0.69% 43.20 10 43.25 104 12.82
2016-10-18 9904 2236060 1566 98228372 43.50 44.20 43.25 44.15 0.95 2.2% 44.10 52 44.15 50 13.10
2016-10-19 9904 2500010 1551 110544940 44.10 44.45 44.00 44.20 0.05 0.11% 44.15 31 44.20 48 13.12
2016-10-20 9904 1360609 1050 59828086 43.90 44.20 43.80 43.85 0.35 -0.79% 43.85 80 43.90 18 13.01
2016-10-21 9904 2409832 1426 105041303 43.85 44.00 43.35 43.55 0.30 -0.68% 43.55 98 43.70 3 12.92
2016-10-24 9904 2594301 1420 112879267 43.45 43.80 43.30 43.65 0.10 0.23% 43.60 7 43.65 1 12.95
2016-10-25 9904 4214209 2504 181694933 43.65 43.65 42.90 43.10 0.55 -1.26% 43.10 21 43.15 36 12.79
2016-10-26 9904 2236259 1252 96643637 43.00 43.40 42.95 43.20 0.10 0.23% 43.20 23 43.30 60 12.82
2016-10-27 9904 3616425 1951 154107345 43.05 43.25 42.40 42.45 0.75 -1.74% 42.45 184 42.60 5 12.60
2016-10-28 9904 2693811 1564 115063770 42.50 42.95 42.45 42.95 0.50 1.18% 42.90 22 42.95 69 12.74
2016-10-31 9904 5402678 2315 231009790 42.45 43.30 42.05 42.70 0.25 -0.58% 42.65 43 42.70 760 12.67
2016-11-01 9904 2094896 1343 89048879 42.45 42.75 42.30 42.50 0.20 -0.47% 42.45 1 42.50 16 12.61
2016-11-02 9904 2664955 1669 111764645 42.15 42.40 41.80 41.95 0.55 -1.29% 41.85 3 41.95 39 12.45
2016-11-03 9904 3854312 2231 158902242 42.00 42.20 40.80 40.80 1.15 -2.74% 40.80 237 40.95 6 12.11
2016-11-04 9904 2620941 1651 107278317 40.80 41.15 40.80 40.80 0.00 0% 40.80 213 40.85 12 12.11
2016-11-07 9904 2749757 1316 112272827 41.05 41.10 40.65 40.80 0.00 0% 40.75 127 40.80 180 12.11
2016-11-08 9904 2710106 1381 111657387 41.30 41.60 40.85 41.45 0.65 1.59% 41.45 78 41.50 184 12.30
2016-11-09 9904 4536705 2382 184839250 41.95 42.10 40.20 40.50 0.95 -2.29% 40.50 23 40.55 100 12.02
2016-11-10 9904 3324155 1899 136695267 42.30 42.30 40.70 40.80 0.30 0.74% 40.80 60 40.90 1 12.11
2016-11-11 9904 6501090 3388 256918072 40.80 40.80 39.20 39.35 1.45 -3.55% 39.30 211 39.35 38 11.68
2016-11-14 9904 3827447 2150 151350774 39.35 39.85 39.30 39.50 0.15 0.38% 39.45 126 39.50 6 11.55
2016-11-15 9904 5620009 2967 224872550 39.90 40.40 39.45 39.95 0.45 1.14% 39.95 30 40.00 53 11.68
2016-11-16 9904 5323266 2499 211729114 40.00 40.15 39.55 39.55 0.40 -1% 39.55 162 39.60 77 11.56
2016-11-17 9904 3823712 2168 150151258 39.55 39.55 38.95 39.35 0.20 -0.51% 39.30 212 39.35 64 11.51
2016-11-18 9904 4213679 2476 165142109 39.15 39.50 39.00 39.15 0.20 -0.51% 39.15 118 39.25 31 11.45
2016-11-21 9904 2786322 1491 109502010 39.15 39.45 39.15 39.35 0.20 0.51% 39.35 9 39.40 188 11.51
2016-11-22 9904 6117015 3336 248077398 39.50 41.00 39.45 40.70 1.35 3.43% 40.70 54 40.75 2 11.90
2016-11-23 9904 3806974 2110 154265344 40.90 40.95 40.35 40.40 0.30 -0.74% 40.40 29 40.45 30 11.81
2016-11-24 9904 1812689 1152 73013807 40.30 40.60 40.00 40.50 0.10 0.25% 40.50 8 40.55 2 11.84
2016-11-25 9904 1982018 1068 80310365 40.30 40.80 40.20 40.20 0.30 -0.74% 40.20 200 40.40 111 11.75
2016-11-28 9904 3846937 2163 154280175 40.20 40.35 39.95 40.05 0.15 -0.37% 40.05 3 40.10 2 11.71
2016-11-29 9904 5788332 3397 229017184 40.10 40.35 39.40 39.40 0.65 -1.62% 39.40 332 39.50 102 11.52
2016-11-30 9904 8966365 3507 355973980 39.50 39.90 39.50 39.85 0.45 1.14% 39.85 6 39.90 122 11.65
2016-12-01 9904 4396215 2502 175580616 39.90 40.20 39.70 40.10 0.25 0.63% 40.05 17 40.10 123 11.73
2016-12-02 9904 3643149 1726 144923862 40.00 40.10 39.55 39.65 0.45 -1.12% 39.60 111 39.65 41 11.59
2016-12-05 9904 4059620 2269 159480909 39.65 39.65 39.15 39.15 0.50 -1.26% 39.15 90 39.20 8 11.45
2016-12-06 9904 2554735 1478 101387478 39.60 39.80 39.50 39.70 0.55 1.4% 39.65 2 39.70 18 11.61
2016-12-07 9904 1964181 1166 77936799 39.85 39.95 39.55 39.55 0.15 -0.38% 39.55 55 39.65 2 11.56
2016-12-08 9904 6233410 3338 250866312 39.80 40.60 39.70 40.45 0.90 2.28% 40.30 45 40.45 45 11.83
2016-12-09 9904 3488335 2215 142165924 40.60 40.90 40.45 40.85 0.40 0.99% 40.80 3 40.85 35 11.94
2016-12-12 9904 2146916 1253 87224173 41.00 41.00 40.35 40.75 0.10 -0.24% 40.60 2 40.75 49 11.92
2016-12-13 9904 3622512 2149 148901082 40.75 41.35 40.65 41.30 0.55 1.35% 41.25 1 41.30 145 12.08
2016-12-14 9904 2978494 1723 122585354 41.40 41.45 40.90 41.20 0.10 -0.24% 41.15 75 41.20 30 12.05
2016-12-15 9904 2117917 1111 86437062 40.80 41.10 40.60 40.80 0.40 -0.97% 40.80 37 40.85 1 11.93
2016-12-16 9904 3031744 1113 122539123 40.75 40.85 40.20 40.30 0.50 -1.23% 40.25 33 40.30 66 11.78
2016-12-19 9904 2691141 1518 107418190 40.30 40.30 39.75 40.05 0.25 -0.62% 40.00 288 40.05 30 11.71
2016-12-20 9904 3115919 1817 123619568 40.00 40.00 39.50 39.80 0.25 -0.62% 39.75 3 39.80 131 11.64
2016-12-21 9904 1877579 1063 74587925 39.80 39.95 39.65 39.70 0.10 -0.25% 39.70 32 39.75 2 11.61
2016-12-22 9904 2442890 1454 96599248 39.85 39.85 39.45 39.45 0.25 -0.63% 39.45 134 39.50 3 11.54
2016-12-23 9904 2709387 1733 106228235 39.35 39.35 39.10 39.15 0.30 -0.76% 39.10 348 39.15 21 11.45
2016-12-26 9904 1702937 1123 67396202 39.30 39.80 39.20 39.60 0.45 1.15% 39.60 114 39.65 13 11.58
2016-12-27 9904 1479523 657 58606254 39.80 39.80 39.50 39.55 0.05 -0.13% 39.55 64 39.60 25 11.56
2016-12-28 9904 3301098 1765 131285154 39.50 40.00 39.45 39.90 0.35 0.88% 39.90 28 39.95 119 11.67
2016-12-29 9904 4297954 2212 171352812 39.90 40.00 39.60 39.90 0.00 0% 39.90 191 39.95 249 11.67
2016-12-30 9904 3481647 1704 139996404 40.10 40.40 40.00 40.20 0.30 0.75% 40.20 14 40.25 39 11.75