新保(9925)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　26.90
0
0%		27.00
0.1
0.37%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		26.60
-0.3
-1.12%		 　26.50
-0.1
-0.38%		26.40
-0.1
-0.38%		26.70
0.3
1.14%		26.55
-0.15
-0.56%		26.55
0
0%		 　26.70
0.15
0.56%		26.90
0.2
0.75%		26.55
-0.35
-1.3%		 　　　　　　　　　　26.85
0.3
1.13%		26.70
-0.15
-0.56%		26.7
2 月26.80
0.1
0.37%		27.00
0.2
0.75%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		 27.00
0
0%		26.95
-0.05
-0.19%		27.05
0.1
0.37%		27.55
0.5
1.85%		27.30
-0.25
-0.91%		 　27.15
-0.15
-0.55%		26.90
-0.25
-0.92%		27.30
0.4
1.49%		27.05
-0.25
-0.92%		27.20
0.15
0.55%		 　27.65
0.45
1.65%		27.65
0
0%		27.65
0
0%		27.60
-0.05
-0.18%		27.60
0
0%		 　　　27.80
0.2
0.72%		 27.31
3 月27.65
-0.15
-0.54%		27.65
0
0%		27.60
-0.05
-0.18%		 27.40
-0.2
-0.72%		27.40
0
0%		27.50
0.1
0.36%		27.65
0.15
0.55%		27.80
0.15
0.54%		 　27.95
0.15
0.54%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		28.00
0.05
0.18%		28.00
0
0%		 　28.00
0
0%		27.85
-0.15
-0.54%		28.10
0.25
0.9%		28.40
0.3
1.07%		28.50
0.1
0.35%		 　28.35
-0.15
-0.53%		28.15
-0.2
-0.71%		28.05
-0.1
-0.36%		27.75
-0.3
-1.07%		28.20
0.45
1.62%		 27.91
4 月　28.00
-0.2
-0.71%		27.70
-0.3
-1.07%		 27.70
0
0%		27.85
0.15
0.54%		 　27.90
0.05
0.18%		28.05
0.15
0.54%		27.95
-0.1
-0.36%		28.15
0.2
0.72%		28.15
0
0%		 　28.10
-0.05
-0.18%		28.20
0.1
0.36%		28.20
0
0%		28.80
0.6
2.13%		29.20
0.4
1.39%		 　28.85
-0.35
-1.2%		28.60
-0.25
-0.87%		28.60
0
0%		28.75
0.15
0.52%		28.85
0.1
0.35%		 　28.80
-0.05
-0.17%		 28.34
5 月　29.00
0.2
0.69%		29.10
0.1
0.34%		29.30
0.2
0.69%		 　29.50
0.2
0.68%		29.60
0.1
0.34%		29.70
0.1
0.34%		30.20
0.5
1.68%		30.10
-0.1
-0.33%		 　30.40
0.3
1%		30.30
-0.1
-0.33%		29.65
-0.65
-2.15%		29.95
0.3
1.01%		29.35
-0.6
-2%		 　29.35
0
0%		29.75
0.4
1.36%		29.60
-0.15
-0.5%		29.60
0
0%		29.00
-0.6
-2.03%		 　29.55
0.55
1.9%		29.85
0.3
1.02%		30.05
0.2
0.67%		29.85
-0.2
-0.67%		29.68
6 月29.80
-0.05
-0.17%		 　28.80
-1
-3.36%		29.00
0.2
0.69%		29.30
0.3
1.03%		29.20
-0.1
-0.34%		29.30
0.1
0.34%		 　29.50
0.2
0.68%		29.20
-0.3
-1.02%		29.30
0.1
0.34%		29.35
0.05
0.17%		29.20
-0.15
-0.51%		 　29.35
0.15
0.51%		29.45
0.1
0.34%		29.75
0.3
1.02%		29.65
-0.1
-0.34%		29.70
0.05
0.17%		 　29.70
0
0%		29.65
-0.05
-0.17%		29.65
0
0%		29.80
0.15
0.51%		30.00
0.2
0.67%		 29.5
7 月　30.30
0.3
1%		30.30
0
0%		30.60
0.3
0.99%		30.85
0.25
0.82%		30.95
0.1
0.32%		 　31.35
0.4
1.29%		31.05
-0.3
-0.96%		31.20
0.15
0.48%		31.05
-0.15
-0.48%		30.70
-0.35
-1.13%		 　30.40
-0.3
-0.98%		30.70
0.3
0.99%		30.70
0
0%		30.90
0.2
0.65%		30.90
0
0%		 　30.85
-0.05
-0.16%		31.00
0.15
0.49%		31.25
0.25
0.81%		29.45
-1.8
-5.76%		30.15
0.7
2.38%		 　30.20
0.05
0.17%		30.40
0.2
0.66%		30.69
8 月30.40
0
0%		 30.60
0.2
0.66%		 　30.95
0.35
1.14%		30.60
-0.35
-1.13%		30.85
0.25
0.82%		30.85
0
0%		30.80
-0.05
-0.16%		 　30.65
-0.15
-0.49%		30.70
0.05
0.16%		30.80
0.1
0.33%		30.70
-0.1
-0.32%		30.70
0
0%		 　31.00
0.3
0.98%		31.00
0
0%		31.25
0.25
0.81%		31.20
-0.05
-0.16%		31.50
0.3
0.96%		 　32.15
0.65
2.06%		31.70
-0.45
-1.4%		31.90
0.2
0.63%		31.60
-0.3
-0.94%		31.30
-0.3
-0.95%		31.06
9 月 　32.35
1.05
3.35%		32.25
-0.1
-0.31%		32.25
0
0%		31.95
-0.3
-0.93%		32.10
0.15
0.47%		 　32.10
0
0%		32.05
-0.05
-0.16%		32.30
0.25
0.78%		32.30
0
0%		32.40
0.1
0.31%		 　33.20
0.8
2.47%		32.90
-0.3
-0.9%		32.90
0
0%		32.90
0
0%		33.30
0.4
1.22%		 　33.40
0.1
0.3%		33.65
0.25
0.75%		34.05
0.4
1.19%		34.30
0.25
0.73%		34.25
-0.05
-0.15%		 33.07
10 月34.95
0.7
2.04%		34.75
-0.2
-0.57%		34.70
-0.05
-0.14%		34.70
0
0%		34.90
0.2
0.58%		 　34.60
-0.3
-0.86%		34.05
-0.55
-1.59%		 33.95
-0.1
-0.29%		34.15
0.2
0.59%		 　34.30
0.15
0.44%		34.60
0.3
0.87%		35.20
0.6
1.73%		36.50
1.3
3.69%		36.15
-0.35
-0.96%		 　35.50
-0.65
-1.8%		35.05
-0.45
-1.27%		34.60
-0.45
-1.28%		33.90
-0.7
-2.02%		32.60
-1.3
-3.83%		 　32.60
0
0%		33.05
0.45
1.38%		33.05
0
0%		34.4
11 月33.00
-0.05
-0.15%		32.90
-0.1
-0.3%		 　33.10
0.2
0.61%		33.70
0.6
1.81%		34.00
0.3
0.89%		33.95
-0.05
-0.15%		34.30
0.35
1.03%		 　34.05
-0.25
-0.73%		33.90
-0.15
-0.44%		33.70
-0.2
-0.59%		34.00
0.3
0.89%		33.30
-0.7
-2.06%		 　33.60
0.3
0.9%		33.25
-0.35
-1.04%		33.30
0.05
0.15%		33.25
-0.05
-0.15%		33.70
0.45
1.35%		 　34.10
0.4
1.19%		34.20
0.1
0.29%		34.00
-0.2
-0.58%		34.60
0.6
1.76%		34.35
-0.25
-0.72%		 33.77
12 月　　34.80
0.45
1.31%		34.80
0
0%		34.65
-0.15
-0.43%		34.70
0.05
0.14%		34.30
-0.4
-1.15%		 　34.30
0
0%		34.15
-0.15
-0.44%		34.40
0.25
0.73%		34.50
0.1
0.29%		34.20
-0.3
-0.87%		 　34.00
-0.2
-0.58%		34.25
0.25
0.74%		34.35
0.1
0.29%		34.50
0.15
0.44%		34.65
0.15
0.43%		34.65
0
0%		 34.75
0.1
0.29%		34.95
0.2
0.58%		35.20
0.25
0.72%		35.00
-0.2
-0.57%		35.00
0
0%		　　　34.55

說明:最高漲幅:3.69%最低跌幅:-5.76% 最高價:36.50最低價:26.40平均價:30.67,灰色底表示週末,漲154天(42.8)元,跌110天(-28.15)元,平盤45天
4%=1,3%=2,2%=20,1%=89,0%=87,-0%=1,-1%=1,-2%=2,-3%=8,-4%=41,-5%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 9925 185525 103 4978970 26.70 27.00 26.65 26.90 0.10 0% 26.80 5 26.90 7 11.26
2012-01-03 9925 623151 339 16854927 26.90 27.25 26.90 27.00 0.10 0.37% 27.00 66 27.05 11 11.30
2012-01-04 9925 529764 267 14287828 27.05 27.10 26.75 26.75 0.25 -0.93% 26.75 13 26.95 12 11.19
2012-01-05 9925 318606 207 8577903 26.80 27.00 26.75 26.90 0.15 0.56% 26.75 8 26.90 35 11.26
2012-01-06 9925 497087 323 13231402 26.90 26.90 26.55 26.60 0.30 -1.12% 26.55 41 26.60 2 11.13
2012-01-09 9925 326572 168 8665944 26.65 26.70 26.45 26.50 0.10 -0.38% 26.50 9 26.55 37 11.09
2012-01-10 9925 684381 350 18125359 26.50 26.65 26.40 26.40 0.10 -0.38% 26.40 46 26.50 2 11.05
2012-01-11 9925 255321 129 6798367 26.55 26.80 26.50 26.70 0.30 1.14% 26.60 4 26.70 12 11.17
2012-01-12 9925 370169 225 9838381 26.70 26.80 26.45 26.55 0.15 -0.56% 26.55 1 26.60 22 11.11
2012-01-13 9925 431977 168 11474492 26.60 26.70 26.50 26.55 0.00 0% 26.55 19 26.60 20 11.11
2012-01-16 9925 352026 127 9363499 26.75 26.75 26.45 26.70 0.15 0.56% 26.65 5 26.70 15 11.17
2012-01-17 9925 666224 322 17758148 26.55 26.90 26.45 26.90 0.20 0.75% 26.65 3 26.90 52 11.26
2012-01-18 9925 438284 226 11703757 26.80 26.90 26.55 26.55 0.35 -1.3% 26.55 1 26.65 4 11.11
2012-01-30 9925 333128 163 8932615 26.85 26.90 26.65 26.85 0.30 1.13% 26.75 42 26.85 1 11.23
2012-01-31 9925 622776 276 16691730 26.85 26.95 26.65 26.70 0.15 -0.56% 26.70 33 26.80 1 11.17
2012-02-01 9925 723680 304 19382974 26.70 26.90 26.65 26.80 0.10 0.37% 26.80 14 26.85 3 11.21
2012-02-02 9925 714821 288 19252067 26.90 27.05 26.80 27.00 0.20 0.75% 26.90 20 27.00 7 11.30
2012-02-03 9925 809258 331 21881515 27.25 27.25 26.95 27.05 0.05 0.19% 27.00 6 27.05 11 11.32
2012-02-04 9925 574870 346 15570723 27.00 27.25 26.95 27.00 0.05 -0.18% 27.00 23 27.10 5 11.30
2012-02-06 9925 907319 355 24413291 27.00 27.10 26.80 27.00 0.00 0% 27.00 36 27.05 8 11.30
2012-02-07 9925 770193 300 20810216 27.00 27.10 26.90 26.95 0.05 -0.19% 26.95 24 27.05 7 11.28
2012-02-08 9925 4532183 445 122553224 27.00 27.20 26.90 27.05 0.10 0.37% 27.05 5 27.10 1 11.32
2012-02-09 9925 1362609 448 37452834 27.20 27.60 27.20 27.55 0.50 1.85% 27.50 126 27.55 4 11.53
2012-02-10 9925 1332281 394 36467575 27.50 27.50 27.25 27.30 0.25 -0.91% 27.25 60 27.30 43 11.42
2012-02-13 9925 2919081 644 79377890 27.35 27.40 27.10 27.15 0.15 -0.55% 27.15 16 27.20 8 11.36
2012-02-14 9925 1414527 449 38237960 27.10 27.35 26.90 26.90 0.25 -0.92% 26.90 47 27.00 1 11.26
2012-02-15 9925 920410 289 24996048 27.00 27.40 27.00 27.30 0.40 1.49% 27.30 19 27.35 5 11.42
2012-02-16 9925 1358255 438 36845959 27.30 27.30 27.00 27.05 0.25 -0.92% 27.05 15 27.10 31 11.32
2012-02-17 9925 886400 355 24074938 27.15 27.30 27.10 27.20 0.15 0.55% 27.15 111 27.20 10 11.38
2012-02-20 9925 889277 468 24558483 27.30 27.75 27.30 27.65 0.45 1.65% 27.60 56 27.65 26 11.57
2012-02-21 9925 1063313 343 29272817 27.70 27.75 27.40 27.65 0.00 0% 27.60 7 27.65 16 11.57
2012-02-22 9925 943135 336 26105183 27.65 27.75 27.50 27.65 0.00 0% 27.65 20 27.70 21 11.57
2012-02-23 9925 891928 261 24598560 27.70 27.70 27.50 27.60 0.05 -0.18% 27.60 87 27.65 69 11.55
2012-02-24 9925 720637 225 19914828 27.60 27.75 27.50 27.60 0.00 0% 27.60 1 27.65 21 11.55
2012-02-29 9925 925370 398 25615446 27.60 27.80 27.60 27.80 0.20 0.72% 27.70 10 27.80 23 11.63
2012-03-01 9925 751846 250 20845238 27.80 27.80 27.60 27.65 0.15 -0.54% 27.65 31 27.75 64 11.57
2012-03-02 9925 723181 255 20022161 27.70 27.75 27.60 27.65 0.00 0% 27.65 24 27.70 18 11.57
2012-03-03 9925 858600 266 23708408 27.70 27.70 27.55 27.60 0.05 -0.18% 27.55 141 27.60 6 11.55
2012-03-05 9925 1151136 392 31671947 27.65 27.65 27.35 27.40 0.20 -0.72% 27.40 11 27.55 25 11.46
2012-03-06 9925 449002 207 12280302 27.40 27.50 27.25 27.40 0.00 0% 27.40 11 27.45 9 11.46
2012-03-07 9925 669662 255 18363319 27.40 27.50 27.25 27.50 0.10 0.36% 27.45 14 27.50 34 11.51
2012-03-08 9925 829101 350 22877096 27.55 27.70 27.45 27.65 0.15 0.55% 27.60 41 27.65 79 11.57
2012-03-09 9925 596452 235 16527812 27.65 27.80 27.55 27.80 0.15 0.54% 27.75 59 27.80 17 11.63
2012-03-12 9925 487394 199 13571150 27.80 27.95 27.80 27.95 0.15 0.54% 27.90 10 27.95 4 11.69
2012-03-13 9925 988077 280 27640169 27.95 28.10 27.80 28.00 0.05 0.18% 28.00 22 28.05 62 11.72
2012-03-14 9925 837255 368 23454724 28.10 28.15 27.90 27.95 0.05 -0.18% 27.95 10 28.00 11 11.69
2012-03-15 9925 790680 304 22164475 28.10 28.15 27.95 28.00 0.05 0.18% 27.95 69 28.05 50 11.72
2012-03-16 9925 616995 327 17294104 28.00 28.15 27.95 28.00 0.00 0% 27.95 75 28.00 15 11.72
2012-03-19 9925 542100 264 15178100 28.00 28.10 27.95 28.00 0.00 0% 27.95 35 28.00 32 11.72
2012-03-20 9925 1084429 512 30258046 28.05 28.05 27.80 27.85 0.15 -0.54% 27.85 20 27.90 72 11.65
2012-03-21 9925 1039450 334 29109087 27.90 28.20 27.85 28.10 0.25 0.9% 28.05 21 28.10 6 11.76
2012-03-22 9925 1435241 582 40770589 28.30 28.50 28.25 28.40 0.30 1.07% 28.35 6 28.40 23 11.88
2012-03-23 9925 829213 568 23641218 28.40 28.70 28.35 28.50 0.10 0.35% 28.45 7 28.50 53 11.92
2012-03-26 9925 922959 352 26260633 28.60 28.60 28.35 28.35 0.15 -0.53% 28.30 76 28.35 2 11.86
2012-03-27 9925 1099605 512 31106789 28.50 28.60 28.15 28.15 0.20 -0.71% 28.15 34 28.20 25 11.78
2012-03-28 9925 1059267 363 29803905 28.30 28.30 28.05 28.05 0.10 -0.36% 28.05 12 28.10 36 11.74
2012-03-29 9925 1574330 698 43817569 28.00 28.05 27.70 27.75 0.30 -1.07% 27.75 41 27.80 32 11.61
2012-03-30 9925 1248500 361 34832721 27.75 28.20 27.70 28.20 0.45 1.62% 28.10 8 28.20 15 11.80
2012-04-02 9925 989226 351 27675169 27.90 28.20 27.90 28.00 0.20 -0.71% 28.00 33 28.10 81 11.72
2012-04-03 9925 1589554 690 44118702 28.00 28.00 27.55 27.70 0.30 -1.07% 27.70 15 27.75 11 11.74
2012-04-05 9925 1137686 602 31294218 27.50 27.70 27.35 27.70 0.00 0% 27.60 13 27.70 63 11.74
2012-04-06 9925 828222 400 22995866 27.70 27.90 27.65 27.85 0.15 0.54% 27.80 86 27.85 22 11.80
2012-04-09 9925 832936 315 23261805 27.85 28.10 27.80 27.90 0.05 0.18% 27.85 16 27.95 2 11.82
2012-04-10 9925 1064623 360 29850669 28.10 28.25 27.90 28.05 0.15 0.54% 28.00 18 28.15 20 11.89
2012-04-11 9925 643712 281 18004336 28.00 28.00 27.90 27.95 0.10 -0.36% 27.95 2 28.00 108 11.84
2012-04-12 9925 917460 297 25679238 28.00 28.15 27.90 28.15 0.20 0.72% 28.10 1 28.15 37 11.93
2012-04-13 9925 812384 361 22861127 28.25 28.25 28.05 28.15 0.00 0% 28.10 2 28.15 9 11.93
2012-04-16 9925 605669 232 17006015 28.15 28.15 28.00 28.10 0.05 -0.18% 28.05 13 28.10 1 11.91
2012-04-17 9925 934860 454 26350137 28.15 28.30 28.05 28.20 0.10 0.36% 28.20 28 28.25 17 11.95
2012-04-18 9925 648230 232 18380293 28.40 28.45 28.20 28.20 0.00 0% 28.20 96 28.30 11 11.95
2012-04-19 9925 1202719 544 34626404 29.65 29.65 28.15 28.80 0.60 2.13% 28.80 8 28.85 16 12.20
2012-04-20 9925 1303838 743 38004338 29.00 29.35 28.80 29.20 0.40 1.39% 29.15 5 29.20 9 12.37
2012-04-23 9925 666661 337 19250916 29.20 29.25 28.65 28.85 0.35 -1.2% 28.80 5 28.85 4 12.22
2012-04-24 9925 609120 284 17456197 28.70 28.80 28.50 28.60 0.25 -0.87% 28.60 24 28.70 19 12.12
2012-04-25 9925 517839 262 14908634 28.80 29.00 28.60 28.60 0.00 0% 28.60 28 28.85 14 12.12
2012-04-26 9925 720346 279 20778909 29.15 29.15 28.60 28.75 0.15 0.52% 28.75 18 28.85 1 12.18
2012-04-27 9925 1364100 217 39438550 28.95 29.15 28.80 28.85 0.10 0.35% 28.85 11 29.00 5 12.22
2012-04-30 9925 669327 294 19383713 29.20 29.20 28.80 28.80 0.05 -0.17% 28.75 8 28.80 17 12.20
2012-05-02 9925 817495 456 23710749 29.00 29.15 28.90 29.00 0.20 0.69% 28.95 44 29.00 9 12.29
2012-05-03 9925 430301 162 12568648 29.30 29.30 29.10 29.10 0.10 0.34% 29.10 19 29.15 8 11.73
2012-05-04 9925 457593 218 13373042 29.25 29.30 29.10 29.30 0.20 0.69% 29.25 19 29.30 44 11.81
2012-05-07 9925 1045192 463 30645729 29.25 29.50 29.10 29.50 0.20 0.68% 29.45 36 29.50 38 11.90
2012-05-08 9925 710768 318 21007933 29.50 29.70 29.45 29.60 0.10 0.34% 29.60 18 29.65 15 11.94
2012-05-09 9925 705307 506 20912474 29.55 29.80 29.45 29.70 0.10 0.34% 29.70 4 29.75 42 11.98
2012-05-10 9925 1225632 490 36635533 29.70 30.30 29.50 30.20 0.50 1.68% 30.15 4 30.20 1 12.18
2012-05-11 9925 1266054 505 38005080 30.20 30.30 29.85 30.10 0.10 -0.33% 30.05 7 30.10 4 12.14
2012-05-14 9925 1001517 477 30288636 30.30 30.50 30.05 30.40 0.30 1% 30.40 13 30.45 3 12.26
2012-05-15 9925 496445 253 14949708 30.40 30.40 30.00 30.30 0.10 -0.33% 30.25 4 30.30 9 12.22
2012-05-16 9925 976668 555 29215390 30.25 30.25 29.65 29.65 0.65 -2.15% 29.65 21 29.70 11 11.96
2012-05-17 9925 835288 402 24867231 29.70 30.00 29.60 29.95 0.30 1.01% 29.85 2 29.95 23 12.08
2012-05-18 9925 936056 587 27640943 29.80 29.80 29.30 29.35 0.60 -2% 29.35 9 29.40 21 11.83
2012-05-21 9925 615018 347 18134176 29.40 29.65 29.35 29.35 0.00 0% 29.35 212 29.40 1 11.83
2012-05-22 9925 533123 314 15822230 29.80 29.80 29.55 29.75 0.40 1.36% 29.60 15 29.75 32 12.00
2012-05-23 9925 552185 322 16376950 29.70 29.80 29.45 29.60 0.15 -0.5% 29.60 20 29.65 7 11.94
2012-05-24 9925 888306 428 26335469 29.60 29.75 29.50 29.60 0.00 0% 29.55 29 29.60 41 11.94
2012-05-25 9925 875322 428 25548217 29.60 29.65 29.00 29.00 0.60 -2.03% 29.00 22 29.10 3 11.69
2012-05-28 9925 1062952 374 31058726 29.00 29.65 28.70 29.55 0.55 1.9% 29.55 2 29.60 13 11.92
2012-05-29 9925 614960 289 18289452 29.45 29.90 29.45 29.85 0.30 1.02% 29.85 7 29.90 34 12.04
2012-05-30 9925 905723 500 27071759 29.95 30.10 29.55 30.05 0.20 0.67% 30.00 1 30.05 5 12.12
2012-05-31 9925 504189 305 15063557 29.60 30.05 29.50 29.85 0.20 -0.67% 29.85 51 29.95 5 12.04
2012-06-01 9925 829461 512 24710384 29.80 30.00 29.60 29.80 0.05 -0.17% 29.75 18 29.80 11 12.02
2012-06-04 9925 1801700 744 52092287 29.30 29.30 28.60 28.80 1.00 -3.36% 28.80 5 28.85 20 11.61
2012-06-05 9925 728296 384 21110116 28.80 29.10 28.80 29.00 0.20 0.69% 28.95 1 29.00 97 11.69
2012-06-06 9925 490648 316 14272326 29.00 29.30 28.95 29.30 0.30 1.03% 29.15 1 29.30 7 11.81
2012-06-07 9925 573811 500 16889249 29.50 29.60 29.20 29.20 0.10 -0.34% 29.20 21 29.35 1 11.77
2012-06-08 9925 206028 134 6056231 29.45 29.50 29.25 29.30 0.10 0.34% 29.30 8 29.35 3 11.81
2012-06-11 9925 367848 277 10859214 29.50 29.65 29.40 29.50 0.20 0.68% 29.45 37 29.55 16 11.90
2012-06-12 9925 471000 220 13774050 29.50 29.50 29.15 29.20 0.30 -1.02% 29.20 4 29.25 3 11.77
2012-06-13 9925 412681 335 12134173 29.50 29.55 29.25 29.30 0.10 0.34% 29.30 20 29.40 6 11.81
2012-06-14 9925 520339 369 15308070 29.40 29.55 29.30 29.35 0.05 0.17% 29.35 7 29.40 6 11.83
2012-06-15 9925 1071200 641 31524919 29.45 29.75 29.20 29.20 0.15 -0.51% 29.20 153 29.35 10 11.77
2012-06-18 9925 588393 367 17356592 29.40 29.70 29.35 29.35 0.15 0.51% 29.35 17 29.40 1 11.83
2012-06-19 9925 249368 146 7347754 29.60 29.60 29.40 29.45 0.10 0.34% 29.40 16 29.45 14 11.88
2012-06-20 9925 630658 286 18849340 29.95 30.10 29.70 29.75 0.30 1.02% 29.75 10 29.80 25 12.00
2012-06-21 9925 360719 184 10736799 29.90 29.95 29.60 29.65 0.10 -0.34% 29.60 31 29.65 5 11.96
2012-06-22 9925 270175 115 8002990 29.60 29.70 29.55 29.70 0.05 0.17% 29.65 48 29.70 2 11.98
2012-06-25 9925 262079 141 7802342 29.95 29.95 29.65 29.70 0.00 0% 29.70 6 29.75 1 11.98
2012-06-26 9925 280622 184 8303767 29.65 29.70 29.50 29.65 0.05 -0.17% 29.55 13 29.65 2 11.96
2012-06-27 9925 201136 121 5960770 29.65 29.75 29.55 29.65 0.00 0% 29.65 9 29.70 19 11.96
2012-06-28 9925 199080 110 5924241 29.90 29.90 29.70 29.80 0.15 0.51% 29.75 7 29.80 18 12.02
2012-06-29 9925 558188 274 16742864 29.95 30.20 29.80 30.00 0.20 0.67% 30.00 23 30.10 4 12.10
2012-07-02 9925 741346 357 22382130 30.20 30.35 30.00 30.30 0.30 1% 30.25 5 30.30 11 12.22
2012-07-03 9925 651671 305 19797980 30.30 30.50 30.15 30.30 0.00 0% 30.30 139 30.40 3 12.22
2012-07-04 9925 569900 292 17412391 30.35 30.65 30.35 30.60 0.30 0.99% 30.55 28 30.60 5 12.34
2012-07-05 9925 554960 285 17128261 30.65 31.00 30.65 30.85 0.25 0.82% 30.85 28 30.90 5 12.44
2012-07-06 9925 652879 228 20179684 31.00 31.00 30.85 30.95 0.10 0.32% 30.90 4 30.95 15 12.48
2012-07-09 9925 709370 303 22119380 31.00 31.35 30.95 31.35 0.40 1.29% 31.30 6 31.35 6 12.64
2012-07-10 9925 868660 390 27065023 31.35 31.35 31.05 31.05 0.30 -0.96% 31.05 30 31.10 37 12.52
2012-07-11 9925 470159 195 14666055 31.05 31.30 31.00 31.20 0.15 0.48% 31.15 5 31.20 36 12.58
2012-07-12 9925 461232 233 14372111 31.30 31.35 31.00 31.05 0.15 -0.48% 31.05 9 31.15 6 12.52
2012-07-13 9925 923173 287 28597463 31.10 31.20 30.55 30.70 0.35 -1.13% 30.65 6 30.70 2 12.38
2012-07-16 9925 1109723 410 34019771 30.85 30.95 30.30 30.40 0.30 -0.98% 30.40 28 30.45 2 12.26
2012-07-17 9925 1346688 548 41192038 30.40 30.80 30.40 30.70 0.30 0.99% 30.65 6 30.75 11 12.38
2012-07-18 9925 1113635 344 34147123 30.75 30.80 30.60 30.70 0.00 0% 30.65 1 30.70 20 12.38
2012-07-19 9925 1387889 547 42751189 30.80 31.00 30.65 30.90 0.20 0.65% 30.85 2 30.90 17 12.46
2012-07-20 9925 894241 300 27597268 30.90 30.95 30.80 30.90 0.00 0% 30.90 19 30.95 23 12.46
2012-07-23 9925 1302904 405 40128524 30.90 30.90 30.70 30.85 0.05 -0.16% 30.80 51 30.85 6 12.44
2012-07-24 9925 1549016 467 47764278 30.80 31.00 30.70 31.00 0.15 0.49% 30.95 1 31.00 18 12.50
2012-07-25 9925 2021076 662 62920817 30.95 31.30 30.90 31.25 0.25 0.81% 31.20 66 31.25 8 12.60
2012-07-26 9925 1320706 509 38877687 29.55 29.60 29.30 29.45 0.00 -5.76% 29.45 70 29.50 44 11.88
2012-07-27 9925 770626 398 23077403 29.50 30.30 29.50 30.15 0.70 2.38% 30.10 13 30.15 5 12.16
2012-07-30 9925 291850 214 8830689 30.20 30.40 30.15 30.20 0.05 0.17% 30.20 8 30.25 5 12.18
2012-07-31 9925 225500 167 6849800 30.20 30.45 30.20 30.40 0.20 0.66% 30.35 23 30.45 8 12.26
2012-08-01 9925 393767 194 11956093 30.40 30.45 30.25 30.40 0.00 0% 30.40 7 30.45 9 12.26
2012-08-03 9925 206548 130 6290374 30.40 30.60 30.30 30.60 0.20 0.66% 30.50 4 30.60 11 12.34
2012-08-06 9925 514241 256 15905721 30.90 31.15 30.75 30.95 0.35 1.14% 30.85 3 30.95 1 12.48
2012-08-07 9925 521186 269 16089152 31.15 31.15 30.60 30.60 0.35 -1.13% 30.60 30 30.70 5 12.34
2012-08-08 9925 804322 197 24718382 30.65 30.85 30.60 30.85 0.25 0.82% 30.65 2 30.85 6 12.44
2012-08-09 9925 591197 213 18232267 30.90 31.00 30.70 30.85 0.00 0% 30.80 1 30.85 10 12.44
2012-08-10 9925 419610 252 12864210 30.85 30.90 30.50 30.80 0.05 -0.16% 30.70 2 30.80 3 12.42
2012-08-13 9925 344501 154 10542080 30.80 30.80 30.50 30.65 0.15 -0.49% 30.60 9 30.65 30 12.36
2012-08-14 9925 238394 140 7330652 30.65 30.85 30.65 30.70 0.05 0.16% 30.70 3 30.75 2 12.38
2012-08-15 9925 224001 129 6892031 30.70 30.85 30.65 30.80 0.10 0.33% 30.75 3 30.80 4 12.42
2012-08-16 9925 414465 222 12723815 30.80 30.80 30.60 30.70 0.10 -0.32% 30.70 19 30.75 2 12.38
2012-08-17 9925 210794 146 6485873 30.65 30.85 30.65 30.70 0.00 0% 30.70 35 30.75 31 12.38
2012-08-20 9925 307787 196 9483423 30.80 31.00 30.70 31.00 0.30 0.98% 30.95 3 31.00 17 12.50
2012-08-21 9925 354486 232 10982688 31.00 31.05 30.85 31.00 0.00 0% 31.00 9 31.05 18 12.50
2012-08-22 9925 658192 288 20485295 31.00 31.30 30.90 31.25 0.25 0.81% 31.20 4 31.25 1 12.60
2012-08-23 9925 280000 183 8738845 31.25 31.30 31.15 31.20 0.05 -0.16% 31.15 4 31.20 20 12.58
2012-08-24 9925 561996 247 17611122 31.25 31.55 31.15 31.50 0.30 0.96% 31.45 9 31.50 1 12.70
2012-08-27 9925 587067 358 18828897 31.50 32.40 31.50 32.15 0.65 2.06% 32.15 1 32.20 55 12.96
2012-08-28 9925 631658 334 20177120 32.15 32.20 31.65 31.70 0.45 -1.4% 31.70 13 31.75 3 12.78
2012-08-29 9925 465845 246 14881090 31.70 32.10 31.70 31.90 0.20 0.63% 31.90 25 32.00 20 12.86
2012-08-30 9925 378400 164 12029109 32.00 32.05 31.60 31.60 0.30 -0.94% 31.60 65 31.65 10 12.74
2012-08-31 9925 516603 257 16235634 31.65 31.70 31.25 31.30 0.30 -0.95% 31.30 12 31.40 2 12.62
2012-09-03 9925 1187650 433 38113950 31.70 32.40 31.70 32.35 1.05 3.35% 32.35 16 32.40 43 13.04
2012-09-04 9925 260256 192 8391692 32.35 32.40 32.15 32.25 0.10 -0.31% 32.20 15 32.30 16 12.50
2012-09-05 9925 437937 231 14063932 32.20 32.30 31.95 32.25 0.00 0% 32.20 19 32.25 1 12.50
2012-09-06 9925 360894 249 11571042 32.25 32.30 31.95 31.95 0.30 -0.93% 31.95 9 32.05 2 12.38
2012-09-07 9925 271799 164 8748255 32.40 32.40 32.00 32.10 0.15 0.47% 32.10 14 32.15 5 12.44
2012-09-10 9925 480769 305 15392519 32.10 32.15 31.90 32.10 0.00 0% 32.10 1 32.15 11 12.44
2012-09-11 9925 222981 143 7159035 32.05 32.20 32.05 32.05 0.05 -0.16% 32.05 11 32.10 1 12.42
2012-09-12 9925 331292 199 10681637 32.00 32.40 32.00 32.30 0.25 0.78% 32.30 2 32.35 42 12.52
2012-09-13 9925 294993 220 9564372 32.30 32.60 32.10 32.30 0.00 0% 32.30 3 32.35 48 12.52
2012-09-14 9925 481714 331 15631032 32.40 32.55 32.35 32.40 0.10 0.31% 32.40 17 32.50 8 12.56
2012-09-17 9925 454951 293 14965820 32.80 33.20 32.50 33.20 0.80 2.47% 33.15 6 33.20 11 12.87
2012-09-18 9925 350502 262 11564816 33.20 33.20 32.90 32.90 0.30 -0.9% 32.90 35 33.00 29 12.75
2012-09-19 9925 306486 228 10115188 32.90 33.25 32.80 32.90 0.00 0% 32.90 27 33.05 4 12.75
2012-09-20 9925 338650 158 11158662 33.00 33.05 32.90 32.90 0.00 0% 32.90 18 33.05 14 12.75
2012-09-21 9925 824354 438 27616885 33.00 33.80 33.00 33.30 0.40 1.22% 33.25 14 33.45 33 12.91
2012-09-24 9925 226855 168 7524505 33.05 33.40 33.00 33.40 0.10 0.3% 33.40 3 33.50 5 12.95
2012-09-25 9925 279025 170 9351790 33.40 33.65 33.40 33.65 0.25 0.75% 33.60 6 33.65 3 13.04
2012-09-26 9925 610266 296 20722630 33.65 34.15 33.60 34.05 0.40 1.19% 34.05 28 34.10 2 13.20
2012-09-27 9925 558985 260 19074231 34.20 34.30 33.90 34.30 0.25 0.73% 34.25 4 34.35 35 13.29
2012-09-28 9925 364374 226 12478375 34.35 34.40 34.15 34.25 0.05 -0.15% 34.25 10 34.30 13 13.28
2012-10-01 9925 860805 465 29896075 34.25 34.95 34.15 34.95 0.70 2.04% 34.90 7 34.95 40 13.55
2012-10-02 9925 354067 212 12315581 34.95 35.00 34.65 34.75 0.20 -0.57% 34.75 7 34.80 15 13.47
2012-10-03 9925 391605 199 13648440 34.80 34.95 34.70 34.70 0.05 -0.14% 34.70 16 34.75 1 13.45
2012-10-04 9925 315050 197 10925600 34.70 34.80 34.45 34.70 0.00 0% 34.70 2 34.75 5 13.45
2012-10-05 9925 426469 207 14873067 34.70 35.00 34.70 34.90 0.20 0.58% 34.85 13 34.90 1 13.53
2012-10-08 9925 366107 211 12681758 34.80 34.90 34.55 34.60 0.30 -0.86% 34.60 19 34.65 1 13.41
2012-10-09 9925 685329 390 23529779 34.60 34.60 34.05 34.05 0.55 -1.59% 34.05 4 34.10 16 13.20
2012-10-11 9925 1125781 471 38261204 33.90 34.30 33.75 33.95 0.10 -0.29% 33.95 33 34.00 23 13.16
2012-10-12 9925 368577 207 12562084 34.00 34.30 33.95 34.15 0.20 0.59% 34.10 3 34.15 14 13.24
2012-10-15 9925 171556 107 5872535 34.15 34.30 34.10 34.30 0.15 0.44% 34.20 5 34.30 7 13.29
2012-10-16 9925 277963 157 9609119 34.50 34.70 34.50 34.60 0.30 0.87% 34.55 17 34.60 4 13.41
2012-10-17 9925 712518 492 24946428 34.70 35.25 34.70 35.20 0.60 1.73% 35.10 6 35.20 15 13.64
2012-10-18 9925 1380675 878 49956526 35.20 36.75 35.20 36.50 1.30 3.69% 36.45 1 36.50 9 14.15
2012-10-19 9925 628418 417 22614198 36.50 36.60 35.60 36.15 0.35 -0.96% 36.15 2 36.20 20 14.01
2012-10-22 9925 605998 383 21558724 35.80 35.90 35.40 35.50 0.65 -1.8% 35.50 20 35.55 4 13.76
2012-10-23 9925 745543 415 26144811 35.40 35.40 34.90 35.05 0.45 -1.27% 35.05 4 35.10 51 13.59
2012-10-24 9925 1485761 716 51348461 34.80 34.80 34.40 34.60 0.45 -1.28% 34.50 19 34.60 32 13.41
2012-10-25 9925 1093630 589 37756156 34.60 35.15 33.85 33.90 0.70 -2.02% 33.90 24 33.95 4 13.14
2012-10-26 9925 2274798 1203 74752834 33.80 33.90 32.15 32.60 1.30 -3.83% 32.60 11 32.65 16 12.64
2012-10-29 9925 859378 570 27977519 32.55 33.00 32.30 32.60 0.00 0% 32.55 7 32.60 50 12.64
2012-10-30 9925 600820 396 19834860 32.80 33.40 32.80 33.05 0.45 1.38% 33.05 8 33.10 21 12.81
2012-10-31 9925 470999 223 15564764 33.30 33.30 32.85 33.05 0.00 0% 33.00 24 33.05 9 12.81
2012-11-01 9925 504822 295 16519593 33.05 33.05 32.20 33.00 0.05 -0.15% 32.90 2 33.00 5 12.79
2012-11-02 9925 589750 358 19657472 33.30 33.60 32.85 32.90 0.10 -0.3% 32.90 2 32.95 3 12.56
2012-11-05 9925 660243 353 21847066 32.80 33.35 32.75 33.10 0.20 0.61% 33.10 1 33.30 14 12.63
2012-11-06 9925 452328 276 15106532 33.50 33.75 33.15 33.70 0.60 1.81% 33.65 6 33.70 23 12.86
2012-11-07 9925 644060 371 21846656 33.70 34.10 33.65 34.00 0.30 0.89% 33.90 11 34.00 2 12.98
2012-11-08 9925 561200 312 18993840 33.90 34.00 33.50 33.95 0.05 -0.15% 33.90 57 33.95 34 12.96
2012-11-09 9925 405552 263 13824029 33.95 34.30 33.60 34.30 0.35 1.03% 34.20 18 34.30 31 13.09
2012-11-12 9925 198652 178 6771594 34.50 34.50 33.90 34.05 0.25 -0.73% 34.00 76 34.05 5 13.00
2012-11-13 9925 205803 173 6964431 33.80 34.00 33.70 33.90 0.15 -0.44% 33.80 9 33.90 2 12.94
2012-11-14 9925 148410 121 5008285 33.90 33.90 33.60 33.70 0.20 -0.59% 33.65 8 33.70 3 12.86
2012-11-15 9925 158050 131 5332150 33.55 34.00 33.40 34.00 0.30 0.89% 33.90 34 34.00 24 12.98
2012-11-16 9925 354349 250 11891275 33.70 34.00 33.30 33.30 0.70 -2.06% 33.30 10 33.60 12 12.71
2012-11-19 9925 295140 171 9911352 33.30 33.75 33.30 33.60 0.30 0.9% 33.50 3 33.60 8 12.82
2012-11-20 9925 381389 225 12691780 33.35 33.55 33.10 33.25 0.35 -1.04% 33.20 23 33.25 4 12.69
2012-11-21 9925 316810 194 10511734 33.25 33.30 33.05 33.30 0.05 0.15% 33.30 16 33.35 6 12.71
2012-11-22 9925 134725 128 4493590 33.30 33.45 33.20 33.25 0.05 -0.15% 33.25 6 33.30 26 12.69
2012-11-23 9925 580834 247 19514904 33.25 33.80 33.25 33.70 0.45 1.35% 33.65 2 33.70 3 12.86
2012-11-26 9925 676255 269 23017693 33.80 34.20 33.80 34.10 0.40 1.19% 34.05 12 34.10 29 13.02
2012-11-27 9925 227586 161 7778239 34.10 34.30 34.10 34.20 0.10 0.29% 34.15 3 34.20 6 13.05
2012-11-28 9925 180434 140 6164291 34.30 34.30 33.95 34.00 0.20 -0.58% 33.95 15 34.00 51 12.98
2012-11-29 9925 555486 301 19099566 34.00 34.60 34.00 34.60 0.60 1.76% 34.50 12 34.60 23 13.21
2012-11-30 9925 418231 270 14400618 34.60 34.60 34.30 34.35 0.25 -0.72% 34.30 22 34.40 1 13.11
2012-12-03 9925 503360 314 17458288 34.35 34.90 34.30 34.80 0.45 1.31% 34.80 5 34.85 27 13.28
2012-12-04 9925 309685 241 10770438 34.70 34.95 34.60 34.80 0.00 0% 34.75 1 34.80 3 13.28
2012-12-05 9925 200109 126 6959374 34.65 34.90 34.65 34.65 0.15 -0.43% 34.65 4 34.70 6 13.23
2012-12-06 9925 216298 135 7511318 34.65 34.80 34.65 34.70 0.05 0.14% 34.60 26 34.70 1 13.24
2012-12-07 9925 317896 200 10948709 34.70 34.75 34.30 34.30 0.40 -1.15% 34.30 49 34.35 2 13.09
2012-12-10 9925 186699 103 6401716 34.30 34.40 34.20 34.30 0.00 0% 34.25 13 34.30 2 13.09
2012-12-11 9925 149936 134 5134955 34.30 34.30 34.15 34.15 0.15 -0.44% 34.15 6 34.25 10 13.03
2012-12-12 9925 263400 130 9058399 34.10 34.60 34.10 34.40 0.25 0.73% 34.35 2 34.40 7 13.13
2012-12-13 9925 267163 148 9187146 34.40 34.55 34.30 34.50 0.10 0.29% 34.50 12 34.55 3 13.17
2012-12-14 9925 440103 299 15097879 34.50 34.50 34.20 34.20 0.30 -0.87% 34.20 23 34.25 7 13.05
2012-12-17 9925 506545 274 17253514 34.20 34.20 34.00 34.00 0.20 -0.58% 34.00 24 34.05 1 12.98
2012-12-18 9925 225149 181 7716099 34.10 34.40 34.10 34.25 0.25 0.74% 34.25 8 34.30 12 13.07
2012-12-19 9925 382930 169 13133055 34.25 34.45 34.25 34.35 0.10 0.29% 34.35 39 34.40 8 13.11
2012-12-20 9925 186401 110 6410761 34.30 34.50 34.25 34.50 0.15 0.44% 34.40 10 34.50 25 13.17
2012-12-21 9925 370488 171 12795556 34.70 34.80 34.40 34.65 0.15 0.43% 34.65 5 34.70 13 13.23
2012-12-22 9925 182500 113 6309975 34.50 34.65 34.45 34.65 0.00 0% 34.65 3 34.70 14 13.23
2012-12-24 9925 209606 127 7267833 34.65 34.80 34.60 34.75 0.10 0.29% 34.70 8 34.75 6 13.26
2012-12-25 9925 224900 168 7844202 34.70 35.00 34.70 34.95 0.20 0.58% 34.90 36 34.95 1 13.34
2012-12-26 9925 342378 216 12038782 34.85 35.30 34.85 35.20 0.25 0.72% 35.15 12 35.20 1 13.44
2012-12-27 9925 484068 176 16952679 35.00 35.30 34.90 35.00 0.20 -0.57% 34.90 13 35.00 16 13.36
2012-12-28 9925 1017942 237 35571558 35.00 35.15 34.65 35.00 0.00 0% 34.80 3 35.00 8 13.36