新興(2605)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　26.10
0
0%		26.80
0.7
2.68%		26.80
0
0%		 　27.10
0.3
1.12%		27.70
0.6
2.21%		27.40
-0.3
-1.08%		27.75
0.35
1.28%		28.05
0.3
1.08%		 　27.95
-0.1
-0.36%		27.35
-0.6
-2.15%		27.20
-0.15
-0.55%		26.55
-0.65
-2.39%		27.55
1
3.77%		 　27.20
-0.35
-1.27%		27.05
-0.15
-0.55%		27.05
0
0%		26.85
-0.2
-0.74%		26.85
0
0%		 　26.70
-0.15
-0.56%		27.50
0.8
3%		27.50
0
0%		26.80
-0.7
-2.55%		27.18
2 月27.15
0.35
1.31%		 　27.20
0.05
0.18%		27.15
-0.05
-0.18%		27.15
0
0%		 　　　　　　　　　　26.90
-0.25
-0.92%		26.85
-0.05
-0.19%		27.40
0.55
2.05%		27.25
-0.15
-0.55%		27.00
-0.25
-0.92%		27.00
0
0%		 26.95
-0.05
-0.19%		26.95
0
0%		26.70
-0.25
-0.93%		 26.99
3 月26.75
0.05
0.19%		 　26.85
0.1
0.37%		26.90
0.05
0.19%		27.00
0.1
0.37%		27.00
0
0%		27.15
0.15
0.56%		 　27.45
0.3
1.1%		27.05
-0.4
-1.46%		27.15
0.1
0.37%		27.20
0.05
0.18%		27.20
0
0%		 　26.85
-0.35
-1.29%		26.90
0.05
0.19%		27.10
0.2
0.74%		27.20
0.1
0.37%		27.15
-0.05
-0.18%		 　27.10
-0.05
-0.18%		27.25
0.15
0.55%		27.05
-0.2
-0.73%		26.90
-0.15
-0.55%		27.00
0.1
0.37%		 27.04
4 月26.85
-0.15
-0.56%		26.90
0.05
0.19%		27.00
0.1
0.37%		 　　　26.50
-0.5
-1.85%		26.40
-0.1
-0.38%		27.00
0.6
2.27%		26.90
-0.1
-0.37%		26.80
-0.1
-0.37%		 　26.60
-0.2
-0.75%		26.55
-0.05
-0.19%		26.80
0.25
0.94%		27.00
0.2
0.75%		26.95
-0.05
-0.19%		 　27.00
0.05
0.19%		27.15
0.15
0.56%		27.65
0.5
1.84%		27.60
-0.05
-0.18%		27.55
-0.05
-0.18%		 　27.50
-0.05
-0.18%		27.55
0.05
0.18%		 27.01
5 月　27.45
-0.1
-0.36%		27.50
0.05
0.18%		 　27.35
-0.15
-0.55%		27.25
-0.1
-0.37%		27.50
0.25
0.92%		27.30
-0.2
-0.73%		27.40
0.1
0.37%		 　27.40
0
0%		27.40
0
0%		27.50
0.1
0.36%		27.35
-0.15
-0.55%		27.20
-0.15
-0.55%		 　27.20
0
0%		27.20
0
0%		26.95
-0.25
-0.92%		26.95
0
0%		26.70
-0.25
-0.93%		 　26.65
-0.05
-0.19%		26.75
0.1
0.38%		26.70
-0.05
-0.19%		26.85
0.15
0.56%		26.75
-0.1
-0.37%		27.15
6 月 　26.70
-0.05
-0.19%		26.65
-0.05
-0.19%		26.65
0
0%		26.25
-0.4
-1.5%		26.25
0
0%		 　26.20
-0.05
-0.19%		26.00
-0.2
-0.76%		 25.70
-0.3
-1.15%		25.85
0.15
0.58%		 　26.55
0.7
2.71%		26.40
-0.15
-0.56%		26.25
-0.15
-0.57%		26.50
0.25
0.95%		27.00
0.5
1.89%		 　26.90
-0.1
-0.37%		26.00
-0.9
-3.35%		26.25
0.25
0.96%		26.40
0.15
0.57%		26.55
0.15
0.57%		 26.43
7 月26.85
0.3
1.13%		26.90
0.05
0.19%		26.15
-0.75
-2.79%		26.05
-0.1
-0.38%		26.45
0.4
1.54%		 　26.10
-0.35
-1.32%		26.30
0.2
0.77%		26.00
-0.3
-1.14%		26.20
0.2
0.77%		26.20
0
0%		 　26.55
0.35
1.34%		26.40
-0.15
-0.56%		26.55
0.15
0.57%		26.60
0.05
0.19%		26.95
0.35
1.32%		 　26.80
-0.15
-0.56%		26.75
-0.05
-0.19%		26.70
-0.05
-0.19%		26.90
0.2
0.75%		26.75
-0.15
-0.56%		 　26.60
-0.15
-0.56%		26.40
-0.2
-0.75%		26.30
-0.1
-0.38%		26.5
8 月26.05
-0.25
-0.95%		26.20
0.15
0.58%		 　26.65
0.45
1.72%		26.60
-0.05
-0.19%		26.20
-0.4
-1.5%		25.10
-1.1
-4.2%		25.00
-0.1
-0.4%		 　25.15
0.15
0.6%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		25.10
0.1
0.4%		25.10
0
0%		 　25.35
0.25
1%		25.25
-0.1
-0.39%		 25.25
0
0%		25.30
0.05
0.2%		 　25.40
0.1
0.4%		25.40
0
0%		25.20
-0.2
-0.79%		25.40
0.2
0.79%		25.25
-0.15
-0.59%		 25.49
9 月　25.50
0.25
0.99%		26.00
0.5
1.96%		26.10
0.1
0.38%		27.00
0.9
3.45%		27.20
0.2
0.74%		 　27.40
0.2
0.74%		28.70
1.3
4.74%		28.80
0.1
0.35%		28.80
0
0%		28.50
-0.3
-1.04%		28.65
0.15
0.53%		 28.45
-0.2
-0.7%		28.20
-0.25
-0.88%		28.80
0.6
2.13%		 　　　28.90
0.1
0.35%		28.75
-0.15
-0.52%		29.35
0.6
2.09%		29.15
-0.2
-0.68%		29.30
0.15
0.51%		 　29.10
-0.2
-0.68%		 28.22
10 月29.00
-0.1
-0.34%		29.05
0.05
0.17%		29.25
0.2
0.69%		29.30
0.05
0.17%		 　29.40
0.1
0.34%		29.25
-0.15
-0.51%		29.05
-0.2
-0.68%		 27.90
-1.15
-3.96%		 　27.30
-0.6
-2.15%		27.90
0.6
2.2%		27.90
0
0%		27.90
0
0%		27.75
-0.15
-0.54%		 　27.30
-0.45
-1.62%		27.10
-0.2
-0.73%		27.20
0.1
0.37%		27.35
0.15
0.55%		27.35
0
0%		 　27.45
0.1
0.37%		27.45
0
0%		27.35
-0.1
-0.36%		27.40
0.05
0.18%		28.01
11 月27.40
0
0%		 　27.65
0.25
0.91%		27.65
0
0%		27.50
-0.15
-0.54%		27.50
0
0%		27.70
0.2
0.73%		 　27.45
-0.25
-0.9%		27.45
0
0%		27.30
-0.15
-0.55%		27.05
-0.25
-0.92%		27.20
0.15
0.55%		 　26.80
-0.4
-1.47%		26.65
-0.15
-0.56%		26.65
0
0%		26.65
0
0%		26.45
-0.2
-0.75%		 　26.80
0.35
1.32%		27.10
0.3
1.12%		26.75
-0.35
-1.29%		27.10
0.35
1.31%		27.35
0.25
0.92%		 27.18
12 月　27.55
0.2
0.73%		27.45
-0.1
-0.36%		27.75
0.3
1.09%		27.60
-0.15
-0.54%		28.00
0.4
1.45%		 　28.20
0.2
0.71%		28.20
0
0%		28.20
0
0%		28.25
0.05
0.18%		28.10
-0.15
-0.53%		 　27.60
-0.5
-1.78%		27.55
-0.05
-0.18%		27.60
0.05
0.18%		27.55
-0.05
-0.18%		27.60
0.05
0.18%		 　28.25
0.65
2.36%		28.50
0.25
0.88%		28.65
0.15
0.53%		28.60
-0.05
-0.17%		28.65
0.05
0.17%		 　28.80
0.15
0.52%		28.40
-0.4
-1.39%		28.07

說明:最高漲幅:4.74%最低跌幅:-4.2% 最高價:29.40最低價:25.00平均價:27.1,灰色底表示週末,漲134天(32.6)元,跌139天(-31.3)元,平盤37天
5%=1,4%=1,3%=5,2%=14,1%=66,0%=84,-0%=3,-1%=3,-2%=12,-3%=48,-4%=73,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2605 1137183 524 29567408 25.95 26.20 25.70 26.10 0.20 0% 26.10 12 26.15 4 8.94
2013-01-03 2605 3153001 1188 84153558 26.40 27.20 26.30 26.80 0.70 2.68% 26.80 9 26.90 22 9.18
2013-01-04 2605 2018603 739 53967200 26.80 27.00 26.50 26.80 0.00 0% 26.80 247 26.90 3 9.18
2013-01-07 2605 2052455 677 55606552 26.80 27.30 26.60 27.10 0.30 1.12% 27.10 7 27.15 103 9.28
2013-01-08 2605 3734365 1341 102924266 27.15 28.10 27.05 27.70 0.60 2.21% 27.65 8 27.70 16 9.49
2013-01-09 2605 1782014 899 49474473 27.70 28.10 27.40 27.40 0.30 -1.08% 27.40 15 27.45 5 9.38
2013-01-10 2605 1571849 652 43494569 27.60 27.90 27.40 27.75 0.35 1.28% 27.70 19 27.75 4 9.50
2013-01-11 2605 1753343 632 49096379 27.75 28.25 27.65 28.05 0.30 1.08% 28.05 2 28.10 26 9.61
2013-01-14 2605 735990 321 20483309 28.00 28.00 27.70 27.95 0.10 -0.36% 27.95 4 28.00 15 9.57
2013-01-15 2605 1235825 424 34148589 27.95 27.95 27.25 27.35 0.60 -2.15% 27.30 5 27.35 4 9.37
2013-01-16 2605 791439 343 21522885 27.20 27.35 27.10 27.20 0.15 -0.55% 27.15 19 27.20 17 9.32
2013-01-17 2605 1231921 487 33160178 27.10 27.50 26.20 26.55 0.65 -2.39% 26.55 16 26.60 1 9.09
2013-01-18 2605 1466097 623 39903203 26.90 27.55 26.80 27.55 1.00 3.77% 27.50 1 27.55 10 9.43
2013-01-21 2605 679915 257 18559705 27.50 27.50 27.10 27.20 0.35 -1.27% 27.20 7 27.40 6 9.32
2013-01-22 2605 787828 231 21292569 27.20 27.25 26.95 27.05 0.15 -0.55% 27.00 28 27.05 5 9.26
2013-01-23 2605 1032020 474 27729280 27.05 27.05 26.70 27.05 0.00 0% 27.00 2 27.05 13 9.26
2013-01-24 2605 746020 253 20018781 27.05 27.05 26.75 26.85 0.20 -0.74% 26.85 6 26.95 18 9.20
2013-01-25 2605 383397 285 10308885 26.75 27.05 26.70 26.85 0.00 0% 26.85 14 26.90 1 9.20
2013-01-28 2605 437837 205 11686640 26.85 26.85 26.60 26.70 0.15 -0.56% 26.65 16 26.70 24 9.14
2013-01-29 2605 886788 439 24019895 26.70 27.50 26.65 27.50 0.80 3% 27.35 21 27.50 18 9.42
2013-01-30 2605 510876 291 14015937 27.50 27.60 27.30 27.50 0.00 0% 27.40 10 27.50 44 9.42
2013-01-31 2605 733466 469 19845630 27.50 27.50 26.80 26.80 0.70 -2.55% 26.80 55 26.90 1 9.18
2013-02-01 2605 942400 469 25388350 26.75 27.20 26.75 27.15 0.35 1.31% 27.05 1 27.15 10 9.30
2013-02-04 2605 805622 298 21916119 27.20 27.30 27.10 27.20 0.05 0.18% 27.15 50 27.20 6 9.32
2013-02-05 2605 503944 349 13617638 27.20 27.20 26.90 27.15 0.05 -0.18% 27.15 6 27.20 53 9.30
2013-02-06 2605 420888 302 11400373 27.20 27.20 26.95 27.15 0.00 0% 27.10 1 27.15 16 9.30
2013-02-18 2605 435074 215 11733724 27.15 27.15 26.90 26.90 0.25 -0.92% 26.90 44 26.95 8 9.21
2013-02-19 2605 253942 176 6824387 26.90 27.00 26.80 26.85 0.05 -0.19% 26.80 93 27.00 21 9.20
2013-02-20 2605 1059055 433 28786392 27.00 27.40 26.90 27.40 0.55 2.05% 27.30 8 27.40 22 9.38
2013-02-21 2605 346249 222 9370023 27.30 27.30 26.95 27.25 0.15 -0.55% 27.20 46 27.30 7 9.33
2013-02-22 2605 430170 155 11616061 27.10 27.20 26.90 27.00 0.25 -0.92% 26.95 50 27.00 83 9.25
2013-02-23 2605 346451 182 9356277 27.00 27.10 26.95 27.00 0.00 0% 27.00 92 27.05 54 9.25
2013-02-25 2605 313987 211 8466149 27.00 27.05 26.90 26.95 0.05 -0.19% 26.95 7 27.00 17 9.23
2013-02-26 2605 1091638 551 29142983 26.95 26.95 26.50 26.95 0.00 0% 26.80 2 26.95 17 9.23
2013-02-27 2605 364547 183 9766896 26.90 26.95 26.65 26.70 0.25 -0.93% 26.70 5 26.85 1 9.14
2013-03-01 2605 415175 254 11144069 26.75 27.00 26.75 26.75 0.05 0.19% 26.75 28 26.80 2 9.16
2013-03-04 2605 442719 258 11829690 26.80 26.90 26.65 26.85 0.10 0.37% 26.70 5 26.85 13 9.20
2013-03-05 2605 389127 202 10408984 26.70 26.90 26.65 26.90 0.05 0.19% 26.85 2 26.90 8 9.21
2013-03-06 2605 340142 164 9156101 26.90 27.00 26.80 27.00 0.10 0.37% 26.95 5 27.00 11 9.25
2013-03-07 2605 373700 177 10093400 27.00 27.05 26.90 27.00 0.00 0% 27.00 6 27.05 40 9.25
2013-03-08 2605 455840 230 12361080 27.05 27.20 27.00 27.15 0.15 0.56% 27.10 27 27.15 6 9.30
2013-03-11 2605 970186 497 26536769 27.15 27.50 27.05 27.45 0.30 1.1% 27.40 27 27.45 8 9.40
2013-03-12 2605 561335 269 15282117 27.45 27.50 27.05 27.05 0.40 -1.46% 27.00 100 27.05 16 9.26
2013-03-13 2605 339930 215 9210387 27.30 27.30 27.00 27.15 0.10 0.37% 27.05 20 27.15 2 9.30
2013-03-14 2605 351285 224 9538705 27.20 27.25 27.05 27.20 0.05 0.18% 27.15 27 27.20 38 9.32
2013-03-15 2605 345430 219 9366026 27.20 27.25 27.05 27.20 0.00 0% 27.05 22 27.20 16 9.32
2013-03-18 2605 365779 195 9850284 27.00 27.05 26.85 26.85 0.35 -1.29% 26.80 79 26.85 5 9.20
2013-03-19 2605 275408 200 7403437 26.90 27.00 26.85 26.90 0.05 0.19% 26.85 30 26.90 17 9.21
2013-03-20 2605 445763 327 12051501 26.90 27.15 26.85 27.10 0.20 0.74% 27.00 3 27.10 24 9.28
2013-03-21 2605 273441 203 7416965 27.15 27.20 27.05 27.20 0.10 0.37% 27.10 6 27.20 22 9.32
2013-03-22 2605 292025 237 7915702 27.10 27.20 27.00 27.15 0.05 -0.18% 27.05 7 27.20 34 9.30
2013-03-25 2605 495633 237 13490566 27.25 27.30 27.10 27.10 0.05 -0.18% 27.10 88 27.20 16 9.28
2013-03-26 2605 418550 254 11358700 27.10 27.25 27.05 27.25 0.15 0.55% 27.20 1 27.25 9 9.33
2013-03-27 2605 259651 180 7038351 27.15 27.25 27.05 27.05 0.20 -0.73% 27.05 13 27.10 19 9.26
2013-03-28 2605 713660 334 19224080 27.05 27.05 26.85 26.90 0.15 -0.55% 26.85 88 26.90 1 9.21
2013-03-29 2605 408056 201 10980986 26.90 27.00 26.85 27.00 0.10 0.37% 26.90 9 27.00 8 9.25
2013-04-01 2605 344152 389 9259432 27.00 27.00 26.85 26.85 0.15 -0.56% 26.85 39 26.90 7 9.20
2013-04-02 2605 289869 419 7793111 26.85 26.95 26.85 26.90 0.05 0.19% 26.90 2 27.00 39 9.41
2013-04-03 2605 350301 433 9439227 26.90 27.05 26.85 27.00 0.10 0.37% 26.90 5 27.00 28 9.44
2013-04-08 2605 647438 515 17175682 26.60 26.75 26.40 26.50 0.50 -1.85% 26.50 6 26.55 1 9.27
2013-04-09 2605 440385 389 11614050 26.50 26.50 26.25 26.40 0.10 -0.38% 26.30 3 26.40 1 9.23
2013-04-10 2605 910417 537 24308632 26.40 27.10 26.25 27.00 0.60 2.27% 27.00 399 27.05 10 9.44
2013-04-11 2605 492046 472 13152771 27.00 27.00 26.60 26.90 0.10 -0.37% 26.75 37 26.90 26 9.41
2013-04-12 2605 188167 307 5040166 26.70 26.90 26.70 26.80 0.10 -0.37% 26.75 5 26.80 8 9.37
2013-04-15 2605 146817 246 3909824 26.70 26.80 26.55 26.60 0.20 -0.75% 26.60 1 26.65 11 9.30
2013-04-16 2605 157217 266 4159460 26.50 26.55 26.40 26.55 0.05 -0.19% 26.50 1 26.55 1 9.28
2013-04-17 2605 210193 278 5615895 26.50 26.85 26.50 26.80 0.25 0.94% 26.75 3 26.80 6 9.37
2013-04-18 2605 618150 485 16615137 26.50 27.00 26.50 27.00 0.20 0.75% 26.95 10 27.00 11 9.44
2013-04-19 2605 356580 321 9605829 27.05 27.05 26.80 26.95 0.05 -0.19% 26.95 7 27.00 60 9.42
2013-04-22 2605 371213 361 10009729 26.95 27.05 26.90 27.00 0.05 0.19% 26.95 18 27.00 25 9.44
2013-04-23 2605 601058 414 16260266 27.00 27.15 26.95 27.15 0.15 0.56% 27.10 9 27.15 32 9.49
2013-04-24 2605 1782234 943 48961535 27.20 27.65 27.20 27.65 0.50 1.84% 27.60 28 27.65 70 9.67
2013-04-25 2605 651404 319 17868500 27.55 27.60 27.20 27.60 0.05 -0.18% 27.50 15 27.60 20 9.65
2013-04-26 2605 770628 358 21230782 27.50 27.65 27.50 27.55 0.05 -0.18% 27.55 50 27.60 131 9.63
2013-04-29 2605 440411 192 12122648 27.55 27.60 27.40 27.50 0.05 -0.18% 27.50 55 27.55 31 9.62
2013-04-30 2605 560206 280 15405840 27.45 27.60 27.45 27.55 0.05 0.18% 27.50 46 27.55 36 9.63
2013-05-02 2605 472809 312 12981720 27.55 27.55 27.40 27.45 0.10 -0.36% 27.45 4 27.50 9 9.60
2013-05-03 2605 515470 195 14144495 27.30 27.50 27.30 27.50 0.05 0.18% 27.45 36 27.50 70 9.62
2013-05-06 2605 249011 138 6833642 27.50 27.55 27.35 27.35 0.15 -0.55% 27.35 7 27.40 3 9.56
2013-05-07 2605 159943 124 4357498 27.35 27.35 27.15 27.25 0.10 -0.37% 27.20 13 27.25 5 9.53
2013-05-08 2605 565275 319 15442313 27.25 27.50 27.20 27.50 0.25 0.92% 27.50 11 27.55 16 9.62
2013-05-09 2605 548352 302 15055982 27.55 27.60 27.30 27.30 0.20 -0.73% 27.25 27 27.30 19 9.55
2013-05-10 2605 330506 161 9039831 27.30 27.50 27.20 27.40 0.10 0.37% 27.40 5 27.45 4 9.58
2013-05-13 2605 176324 143 4810119 27.40 27.40 27.20 27.40 0.00 0% 27.35 2 27.40 12 9.58
2013-05-14 2605 285143 181 7795984 27.40 27.45 27.20 27.40 0.00 0% 27.35 9 27.45 14 9.58
2013-05-15 2605 504515 248 13733729 27.40 27.50 27.05 27.50 0.10 0.36% 27.20 16 27.50 8 9.62
2013-05-16 2605 351413 251 9613740 27.50 27.50 27.25 27.35 0.15 -0.55% 27.35 113 27.40 6 10.81
2013-05-17 2605 323267 170 8817665 27.35 27.35 27.20 27.20 0.15 -0.55% 27.20 58 27.30 35 10.75
2013-05-20 2605 242236 113 6579254 27.20 27.30 27.10 27.20 0.00 0% 27.15 2 27.20 28 10.75
2013-05-21 2605 435175 189 11825578 27.20 27.25 27.10 27.20 0.00 0% 27.20 5 27.25 4 10.75
2013-05-22 2605 1131189 619 30580329 27.10 27.25 26.90 26.95 0.25 -0.92% 26.95 118 27.05 6 10.65
2013-05-23 2605 1085587 594 29092772 26.85 26.95 26.70 26.95 0.00 0% 26.80 2 26.95 32 10.65
2013-05-24 2605 1006804 631 26895881 26.85 26.85 26.60 26.70 0.25 -0.93% 26.65 27 26.70 1 10.55
2013-05-27 2605 140268 98 3745298 26.70 26.85 26.65 26.65 0.05 -0.19% 26.70 2 26.80 1 10.53
2013-05-28 2605 135879 102 3636365 26.65 26.85 26.65 26.75 0.10 0.38% 26.75 54 26.85 1 10.57
2013-05-29 2605 550877 299 14772758 26.70 26.90 26.70 26.70 0.05 -0.19% 26.70 11 26.85 1 10.55
2013-05-30 2605 465028 197 12531985 26.70 27.05 26.70 26.85 0.15 0.56% 26.85 28 26.90 1 10.61
2013-05-31 2605 202704 132 5433340 26.80 26.85 26.75 26.75 0.10 -0.37% 26.75 15 26.80 1 10.57
2013-06-03 2605 287781 122 7676321 26.75 26.75 26.60 26.70 0.05 -0.19% 26.70 11 26.75 40 10.55
2013-06-04 2605 331278 185 8821812 26.70 26.75 26.55 26.65 0.05 -0.19% 26.60 19 26.65 3 10.53
2013-06-05 2605 384233 219 10205169 26.65 26.65 26.50 26.65 0.00 0% 26.50 38 26.65 40 10.53
2013-06-06 2605 462899 287 12187349 26.40 26.45 26.25 26.25 0.40 -1.5% 26.25 30 26.30 23 10.38
2013-06-07 2605 307928 151 8075961 26.05 26.25 26.05 26.25 0.00 0% 26.20 8 26.30 7 10.38
2013-06-10 2605 187364 115 4914912 26.25 26.35 26.15 26.20 0.05 -0.19% 26.20 13 26.25 43 10.36
2013-06-11 2605 539743 333 14052068 26.20 26.20 25.95 26.00 0.20 -0.76% 26.00 12 26.05 4 10.28
2013-06-13 2605 349403 239 9045694 26.00 26.15 25.65 25.70 0.30 -1.15% 25.70 50 25.75 15 10.16
2013-06-14 2605 658790 306 17040464 25.75 26.10 25.70 25.85 0.15 0.58% 25.80 1 25.85 8 10.22
2013-06-17 2605 370327 234 9766378 26.00 26.55 26.00 26.55 0.70 2.71% 26.50 6 26.55 10 10.49
2013-06-18 2605 135014 109 3565611 26.55 26.55 26.25 26.40 0.15 -0.56% 26.40 3 26.50 10 10.43
2013-06-19 2605 442877 277 11691278 26.55 26.65 26.25 26.25 0.15 -0.57% 26.25 15 26.40 4 10.38
2013-06-20 2605 337091 187 8871342 26.25 26.50 26.10 26.50 0.25 0.95% 26.25 10 26.50 18 10.47
2013-06-21 2605 1040948 507 27420099 26.00 27.00 25.80 27.00 0.50 1.89% 27.00 461 27.05 2 10.67
2013-06-24 2605 860285 560 23126158 26.80 27.10 26.60 26.90 0.10 -0.37% 26.90 5 27.00 3 10.63
2013-06-25 2605 856212 531 22521881 26.70 26.80 26.00 26.00 0.90 -3.35% 26.00 46 26.25 14 10.28
2013-06-26 2605 664454 454 17315543 26.20 26.35 25.85 26.25 0.25 0.96% 26.15 1 26.25 9 10.38
2013-06-27 2605 548800 290 14469297 26.30 26.45 26.10 26.40 0.15 0.57% 26.40 16 26.45 23 10.43
2013-06-28 2605 527483 184 13974468 26.50 26.60 26.15 26.55 0.15 0.57% 26.55 19 26.60 18 10.49
2013-07-01 2605 259684 130 6920261 26.55 26.85 26.35 26.85 0.30 1.13% 26.75 4 26.85 9 10.61
2013-07-02 2605 371891 264 9959262 26.70 26.90 26.65 26.90 0.05 0.19% 26.65 48 26.90 13 10.63
2013-07-03 2605 284746 138 7498392 26.70 26.70 26.15 26.15 0.75 -2.79% 26.10 16 26.55 12 10.34
2013-07-04 2605 401781 225 10486606 26.30 26.30 26.00 26.05 0.10 -0.38% 26.05 17 26.20 2 10.30
2013-07-05 2605 473773 213 12439031 26.10 26.50 25.95 26.45 0.40 1.54% 26.30 4 26.45 8 10.45
2013-07-08 2605 154601 88 4045676 26.45 26.45 26.05 26.10 0.35 -1.32% 26.10 2 26.25 23 10.32
2013-07-09 2605 325137 255 8534134 26.20 26.45 26.00 26.30 0.20 0.77% 26.25 9 26.30 3 10.40
2013-07-10 2605 480236 256 12583086 26.30 26.50 26.00 26.00 0.30 -1.14% 25.95 8 26.00 323 10.28
2013-07-11 2605 245275 180 6427934 26.25 26.30 26.10 26.20 0.20 0.77% 26.20 12 26.25 6 10.36
2013-07-12 2605 265000 139 6955700 26.20 26.35 26.20 26.20 0.00 0% 26.20 3 26.35 10 10.36
2013-07-15 2605 349569 188 9230293 26.20 26.55 26.20 26.55 0.35 1.34% 26.45 2 26.55 16 10.49
2013-07-16 2605 482195 255 12763246 26.55 26.60 26.35 26.40 0.15 -0.56% 26.35 43 26.40 7 10.43
2013-07-17 2605 458296 272 12099011 26.35 26.55 26.25 26.55 0.15 0.57% 26.50 1 26.55 3 10.49
2013-07-18 2605 344025 174 9123112 26.55 26.65 26.40 26.60 0.05 0.19% 26.50 25 26.65 27 10.51
2013-07-19 2605 844770 304 22615649 26.60 26.95 26.40 26.95 0.35 1.32% 26.80 15 26.95 9 10.65
2013-07-22 2605 287117 172 7669714 26.95 26.95 26.60 26.80 0.15 -0.56% 26.70 20 26.80 9 10.59
2013-07-23 2605 195279 152 5229869 26.80 26.85 26.70 26.75 0.05 -0.19% 26.70 11 26.75 24 10.57
2013-07-24 2605 457568 294 12247931 26.80 26.95 26.65 26.70 0.05 -0.19% 26.65 19 26.70 51 10.55
2013-07-25 2605 210301 126 5630929 26.80 26.90 26.70 26.90 0.20 0.75% 26.80 15 26.90 39 10.63
2013-07-26 2605 194502 124 5208721 26.90 26.90 26.75 26.75 0.15 -0.56% 26.70 16 26.75 26 10.57
2013-07-29 2605 446534 192 11868344 26.60 26.75 26.45 26.60 0.15 -0.56% 26.50 3 26.60 44 10.51
2013-07-30 2605 491853 226 13018761 26.45 26.70 26.40 26.40 0.20 -0.75% 26.40 31 26.45 46 10.43
2013-07-31 2605 509517 251 13451094 26.40 26.60 26.30 26.30 0.10 -0.38% 26.30 71 26.40 2 10.40
2013-08-01 2605 589796 286 15473979 26.20 26.50 26.05 26.05 0.25 -0.95% 26.05 48 26.40 17 10.30
2013-08-02 2605 561459 307 14769970 26.40 26.50 26.15 26.20 0.15 0.58% 26.20 69 26.45 8 10.36
2013-08-05 2605 380026 217 10101985 26.45 26.70 26.25 26.65 0.45 1.72% 26.60 12 26.65 1 10.53
2013-08-06 2605 589899 235 15662129 26.65 26.65 26.45 26.60 0.05 -0.19% 26.50 20 26.60 1 10.51
2013-08-07 2605 1334382 606 35166349 26.60 26.60 26.20 26.20 0.40 -1.5% 26.20 4 26.30 15 10.36
2013-08-08 2605 740915 428 18612011 25.10 25.25 25.05 25.10 0.00 -4.2% 25.10 7 25.20 13 9.92
2013-08-09 2605 400976 274 10032146 25.10 25.15 25.00 25.00 0.10 -0.4% 25.00 5 25.05 26 9.88
2013-08-12 2605 193353 147 4848222 25.00 25.20 25.00 25.15 0.15 0.6% 25.10 2 25.15 4 9.94
2013-08-13 2605 250144 159 6297216 25.20 25.25 25.10 25.10 0.05 -0.2% 25.05 13 25.10 3 9.92
2013-08-14 2605 450267 247 11269048 25.10 25.15 24.95 25.00 0.10 -0.4% 25.00 9 25.10 5 9.88
2013-08-15 2605 380733 143 9573318 25.00 25.30 25.00 25.10 0.10 0.4% 25.10 7 25.20 2 10.64
2013-08-16 2605 320674 184 8058012 25.10 25.25 25.00 25.10 0.00 0% 25.10 3 25.20 1 10.64
2013-08-19 2605 621114 263 15769620 25.30 25.60 25.05 25.35 0.25 1% 25.35 4 25.40 6 10.74
2013-08-20 2605 317377 220 8002810 25.15 25.45 25.10 25.25 0.10 -0.39% 25.15 6 25.25 5 10.70
2013-08-22 2605 195539 133 4925608 25.20 25.30 25.10 25.25 0.00 0% 25.20 1 25.25 7 10.70
2013-08-23 2605 142637 93 3605927 25.40 25.40 25.20 25.30 0.05 0.2% 25.30 3 25.35 3 10.72
2013-08-26 2605 263655 121 6674116 25.30 25.40 25.20 25.40 0.10 0.4% 25.35 4 25.40 5 10.76
2013-08-27 2605 295760 163 7528221 25.45 25.55 25.30 25.40 0.00 0% 25.35 1 25.40 12 10.76
2013-08-28 2605 246590 130 6215525 25.30 25.30 25.10 25.20 0.20 -0.79% 25.15 21 25.20 24 10.68
2013-08-29 2605 274257 188 6968434 25.30 25.50 25.20 25.40 0.20 0.79% 25.25 11 25.40 8 10.76
2013-08-30 2605 167216 101 4233959 25.50 25.50 25.25 25.25 0.15 -0.59% 25.25 26 25.30 2 10.70
2013-09-02 2605 263554 115 6705825 25.25 25.55 25.25 25.50 0.25 0.99% 25.50 5 25.55 17 10.81
2013-09-03 2605 860605 331 22223483 25.50 26.05 25.50 26.00 0.50 1.96% 25.95 2 26.00 8 11.02
2013-09-04 2605 460300 253 12024524 26.10 26.25 26.00 26.10 0.10 0.38% 26.10 47 26.15 24 11.06
2013-09-05 2605 2100557 816 56230300 26.25 27.20 26.25 27.00 0.90 3.45% 27.00 9 27.05 12 11.44
2013-09-06 2605 1274707 573 34734668 27.40 27.65 27.00 27.20 0.20 0.74% 27.05 3 27.20 20 11.53
2013-09-09 2605 847329 413 23153307 27.40 27.45 27.15 27.40 0.20 0.74% 27.35 44 27.40 167 11.61
2013-09-10 2605 4100177 1876 117966403 27.80 29.15 27.80 28.70 1.30 4.74% 28.65 17 28.70 15 12.16
2013-09-11 2605 2795248 1226 80857796 29.00 29.50 28.55 28.80 0.10 0.35% 28.65 25 28.80 116 12.20
2013-09-12 2605 2408203 974 69510958 28.80 29.30 28.70 28.80 0.00 0% 28.75 23 28.80 344 12.20
2013-09-13 2605 1262189 619 36042102 28.80 28.80 28.35 28.50 0.30 -1.04% 28.45 32 28.50 4 12.08
2013-09-14 2605 1258360 451 36178955 28.80 28.95 28.60 28.65 0.15 0.53% 28.65 16 28.70 38 12.14
2013-09-16 2605 1004879 460 28876027 29.00 29.05 28.45 28.45 0.20 -0.7% 28.45 14 28.50 12 12.06
2013-09-17 2605 2038974 637 57721413 28.40 28.55 28.00 28.20 0.25 -0.88% 28.20 3 28.25 3 11.95
2013-09-18 2605 6026261 2152 175385554 28.65 29.50 28.65 28.80 0.60 2.13% 28.75 38 28.80 873 12.20
2013-09-23 2605 2781762 1278 80514190 29.20 29.35 28.70 28.90 0.10 0.35% 28.90 5 28.95 10 12.25
2013-09-24 2605 1987353 975 57186016 29.00 29.00 28.50 28.75 0.15 -0.52% 28.75 19 28.80 8 12.18
2013-09-25 2605 4861358 1889 142841549 29.00 29.80 28.90 29.35 0.60 2.09% 29.35 7 29.40 70 12.44
2013-09-26 2605 1426513 589 41539177 29.50 29.50 28.80 29.15 0.20 -0.68% 29.15 9 29.20 31 12.35
2013-09-27 2605 1414909 445 41163540 29.15 29.35 28.90 29.30 0.15 0.51% 29.30 26 29.35 34 12.42
2013-09-30 2605 839717 396 24371547 29.15 29.20 28.90 29.10 0.20 -0.68% 29.00 251 29.10 18 12.33
2013-10-01 2605 573283 245 16612705 28.95 29.10 28.90 29.00 0.10 -0.34% 28.95 6 29.00 72 12.29
2013-10-02 2605 463351 228 13464279 29.00 29.20 29.00 29.05 0.05 0.17% 29.00 123 29.05 11 12.31
2013-10-03 2605 1674425 642 49156903 29.05 29.75 29.05 29.25 0.20 0.69% 29.20 6 29.25 4 12.39
2013-10-04 2605 953407 490 27896078 29.50 29.50 29.10 29.30 0.05 0.17% 29.25 17 29.30 5 12.42
2013-10-07 2605 1224792 480 35883912 29.35 29.50 29.15 29.40 0.10 0.34% 29.35 6 29.40 8 12.46
2013-10-08 2605 1189296 549 34919457 29.40 29.45 29.15 29.25 0.15 -0.51% 29.20 77 29.25 12 12.39
2013-10-09 2605 797530 337 23293493 29.25 29.40 29.05 29.05 0.20 -0.68% 29.05 77 29.10 55 12.31
2013-10-11 2605 2304127 883 65117482 29.05 29.10 27.85 27.90 1.15 -3.96% 27.85 32 27.90 1 11.82
2013-10-14 2605 940367 485 25757687 27.50 27.70 27.25 27.30 0.60 -2.15% 27.25 40 27.30 15 11.57
2013-10-15 2605 638732 323 17677869 27.30 27.90 27.30 27.90 0.60 2.2% 27.80 16 27.90 5 11.82
2013-10-16 2605 664252 409 18383488 27.90 27.95 27.45 27.90 0.00 0% 27.80 8 27.90 17 11.82
2013-10-17 2605 343127 204 9554171 27.90 27.95 27.70 27.90 0.00 0% 27.85 2 27.90 12 11.82
2013-10-18 2605 603999 324 16730416 27.95 27.95 27.60 27.75 0.15 -0.54% 27.70 1 27.75 98 11.76
2013-10-21 2605 733684 359 19981315 27.10 27.50 27.10 27.30 0.45 -1.62% 27.30 48 27.35 11 11.57
2013-10-22 2605 859158 474 23306674 27.20 27.25 27.05 27.10 0.20 -0.73% 27.10 2 27.20 5 11.48
2013-10-23 2605 731984 454 19846459 27.10 27.30 27.00 27.20 0.10 0.37% 27.15 2 27.20 10 11.53
2013-10-24 2605 394480 219 10756347 27.10 27.40 27.10 27.35 0.15 0.55% 27.30 24 27.35 46 11.59
2013-10-25 2605 443543 283 12062867 27.15 27.35 27.05 27.35 0.00 0% 27.25 1 27.35 12 11.59
2013-10-28 2605 624863 299 17089555 27.00 27.60 27.00 27.45 0.10 0.37% 27.40 7 27.45 18 11.63
2013-10-29 2605 600949 261 16499796 27.45 27.50 27.40 27.45 0.00 0% 27.40 36 27.45 24 11.63
2013-10-30 2605 796339 452 21773117 27.20 27.45 27.20 27.35 0.10 -0.36% 27.35 13 27.40 5 11.59
2013-10-31 2605 318209 193 8706241 27.35 27.45 27.25 27.40 0.05 0.18% 27.35 92 27.40 9 11.61
2013-11-01 2605 496676 251 13616967 27.50 27.50 27.30 27.40 0.00 0% 27.35 9 27.40 31 11.61
2013-11-04 2605 718202 480 19837699 27.45 27.85 27.40 27.65 0.25 0.91% 27.65 1 27.70 8 11.72
2013-11-05 2605 498176 307 13736055 27.50 27.70 27.40 27.65 0.00 0% 27.60 3 27.65 2 11.72
2013-11-06 2605 1145445 596 31380833 27.65 27.80 27.00 27.50 0.15 -0.54% 27.35 4 27.50 5 11.65
2013-11-07 2605 672728 358 18341757 27.20 27.50 27.05 27.50 0.00 0% 27.20 1 27.50 16 11.65
2013-11-08 2605 522484 282 14318209 27.30 27.70 27.05 27.70 0.20 0.73% 27.50 1 27.70 25 11.74
2013-11-11 2605 314112 201 8597903 27.70 27.70 27.20 27.45 0.25 -0.9% 27.25 2 27.45 10 11.63
2013-11-12 2605 523359 332 14299260 27.45 27.45 27.20 27.45 0.00 0% 27.25 1 27.45 19 11.63
2013-11-13 2605 317454 162 8641046 27.45 27.45 27.10 27.30 0.15 -0.55% 27.15 2 27.30 28 11.57
2013-11-14 2605 282377 196 7654779 27.30 27.30 27.05 27.05 0.25 -0.92% 27.05 20 27.10 4 13.66
2013-11-15 2605 522697 228 14166701 27.05 27.30 26.95 27.20 0.15 0.55% 27.15 17 27.20 2 13.74
2013-11-18 2605 509285 238 13672280 27.05 27.10 26.65 26.80 0.40 -1.47% 26.80 1 26.85 20 13.54
2013-11-19 2605 397793 264 10573161 26.70 26.70 26.50 26.65 0.15 -0.56% 26.60 4 26.65 2 13.46
2013-11-20 2605 291396 118 7764918 26.65 26.70 26.60 26.65 0.00 0% 26.65 19 26.70 16 13.46
2013-11-21 2605 354762 149 9432740 26.60 26.70 26.50 26.65 0.00 0% 26.50 25 26.65 29 13.46
2013-11-22 2605 239363 156 6335687 26.60 26.60 26.40 26.45 0.20 -0.75% 26.45 2 26.50 11 13.36
2013-11-25 2605 333983 200 8935139 26.40 26.85 26.40 26.80 0.35 1.32% 26.80 40 26.85 4 13.54
2013-11-26 2605 334042 248 9022275 26.90 27.10 26.90 27.10 0.30 1.12% 27.05 1 27.10 38 13.69
2013-11-27 2605 500991 306 13474708 27.10 27.20 26.60 26.75 0.35 -1.29% 26.75 20 26.85 2 13.51
2013-11-28 2605 920667 433 25067871 27.00 27.45 26.95 27.10 0.35 1.31% 27.10 19 27.15 6 13.69
2013-11-29 2605 856500 372 23556270 27.55 27.60 27.35 27.35 0.25 0.92% 27.35 10 27.40 1 13.81
2013-12-02 2605 1375804 489 38286463 27.80 27.95 27.55 27.55 0.20 0.73% 27.55 19 27.60 1 13.91
2013-12-03 2605 541917 236 14906277 27.50 27.60 27.40 27.45 0.10 -0.36% 27.45 2 27.50 5 13.86
2013-12-04 2605 531770 349 14681350 27.60 27.75 27.50 27.75 0.30 1.09% 27.70 2 27.75 27 14.02
2013-12-05 2605 726960 363 20165595 27.85 27.85 27.55 27.60 0.15 -0.54% 27.60 5 27.70 10 13.94
2013-12-06 2605 1958075 860 55362500 28.00 28.55 27.90 28.00 0.40 1.45% 27.95 9 28.05 1 14.14
2013-12-09 2605 1088692 719 31043104 28.90 28.90 28.20 28.20 0.20 0.71% 28.20 32 28.25 1 14.24
2013-12-10 2605 884753 633 24980967 28.20 28.40 28.20 28.20 0.00 0% 28.20 255 28.25 3 14.24
2013-12-11 2605 761210 394 21530169 28.20 28.55 28.05 28.20 0.00 0% 28.15 2 28.20 13 14.24
2013-12-12 2605 665384 357 18823645 28.20 28.50 28.05 28.25 0.05 0.18% 28.25 3 28.30 38 14.27
2013-12-13 2605 656090 273 18459410 28.30 28.35 28.00 28.10 0.15 -0.53% 28.10 1 28.20 21 14.19
2013-12-16 2605 668590 287 18595660 28.10 28.10 27.60 27.60 0.50 -1.78% 27.60 5 27.65 43 13.94
2013-12-17 2605 624034 321 17303931 27.60 27.90 27.55 27.55 0.05 -0.18% 27.55 30 27.60 40 13.91
2013-12-18 2605 585412 357 16170305 27.50 27.75 27.50 27.60 0.05 0.18% 27.55 16 27.60 27 13.94
2013-12-19 2605 842299 424 23259868 27.55 27.80 27.55 27.55 0.05 -0.18% 27.55 65 27.60 50 13.91
2013-12-20 2605 932485 332 25832806 27.60 27.85 27.55 27.60 0.05 0.18% 27.55 79 27.60 102 13.94
2013-12-23 2605 1815992 892 51659770 28.40 28.80 28.15 28.25 0.65 2.36% 28.20 42 28.25 34 14.27
2013-12-24 2605 2026473 666 57649353 28.50 28.55 28.30 28.50 0.25 0.88% 28.50 126 28.55 25 14.39
2013-12-25 2605 1418863 485 40508780 28.70 28.80 28.50 28.65 0.15 0.53% 28.60 1 28.70 60 14.47
2013-12-26 2605 807583 299 23154352 28.80 28.80 28.55 28.60 0.05 -0.17% 28.60 186 28.65 72 14.44
2013-12-27 2605 586432 223 16804561 28.60 28.75 28.60 28.65 0.05 0.17% 28.65 27 28.70 45 14.47
2013-12-30 2605 748866 366 21540643 28.80 28.85 28.70 28.80 0.15 0.52% 28.75 1 28.80 53 14.55
2013-12-31 2605 1405145 473 40282311 28.90 28.95 28.40 28.40 0.40 -1.39% 28.40 3 28.45 10 14.34
2013-12-31 2605 1405145 473 40282311 28.90 28.95 28.40 28.40 0.40 0% 28.40 3 28.45 10 14.34