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　35.00
0
0%		34.95
-0.05
-0.14%		34.80
-0.15
-0.43%		 　35.10
0.3
0.86%		35.20
0.1
0.28%		35.10
-0.1
-0.28%		35.10
0
0%		35.20
0.1
0.28%		 　35.10
-0.1
-0.28%		35.05
-0.05
-0.14%		35.05
0
0%		34.90
-0.15
-0.43%		35.30
0.4
1.15%		 　35.10
-0.2
-0.57%		35.15
0.05
0.14%		35.20
0.05
0.14%		35.00
-0.2
-0.57%		34.90
-0.1
-0.29%		 　35.10
0.2
0.57%		35.25
0.15
0.43%		35.30
0.05
0.14%		35.35
0.05
0.14%		35.1
2 月35.65
0.3
0.85%		 　36.10
0.45
1.26%		36.45
0.35
0.97%		36.20
-0.25
-0.69%		 　　　　　　　　　　36.20
0
0%		35.90
-0.3
-0.83%		35.90
0
0%		35.75
-0.15
-0.42%		35.70
-0.05
-0.14%		36.30
0.6
1.68%		 36.00
-0.3
-0.83%		35.70
-0.3
-0.83%		35.75
0.05
0.14%		 35.95
3 月35.75
0
0%		 　35.60
-0.15
-0.42%		35.60
0
0%		35.90
0.3
0.84%		35.95
0.05
0.14%		35.90
-0.05
-0.14%		 　35.90
0
0%		35.75
-0.15
-0.42%		35.90
0.15
0.42%		35.70
-0.2
-0.56%		35.95
0.25
0.7%		 　35.60
-0.35
-0.97%		35.75
0.15
0.42%		35.55
-0.2
-0.56%		35.65
0.1
0.28%		35.85
0.2
0.56%		 　35.75
-0.1
-0.28%		35.80
0.05
0.14%		35.80
0
0%		35.80
0
0%		35.75
-0.05
-0.14%		 35.76
4 月35.75
0
0%		35.75
0
0%		35.70
-0.05
-0.14%		 　　　35.45
-0.25
-0.7%		35.45
0
0%		35.50
0.05
0.14%		35.65
0.15
0.42%		35.65
0
0%		 　35.80
0.15
0.42%		35.80
0
0%		36.10
0.3
0.84%		35.90
-0.2
-0.55%		36.05
0.15
0.42%		 　36.55
0.5
1.39%		36.40
-0.15
-0.41%		36.70
0.3
0.82%		37.00
0.3
0.82%		37.80
0.8
2.16%		 　37.40
-0.4
-1.06%		37.35
-0.05
-0.13%		 36.27
5 月　37.75
0.4
1.07%		37.80
0.05
0.13%		 　38.00
0.2
0.53%		37.20
-0.8
-2.11%		37.35
0.15
0.4%		37.40
0.05
0.13%		37.50
0.1
0.27%		 　37.55
0.05
0.13%		37.65
0.1
0.27%		37.95
0.3
0.8%		37.35
-0.6
-1.58%		37.40
0.05
0.13%		 　37.15
-0.25
-0.67%		37.10
-0.05
-0.13%		37.20
0.1
0.27%		36.95
-0.25
-0.67%		36.90
-0.05
-0.14%		 　36.90
0
0%		37.05
0.15
0.41%		36.95
-0.1
-0.27%		36.95
0
0%		36.95
0
0%		37.33
6 月 　36.65
-0.3
-0.81%		36.65
0
0%		36.95
0.3
0.82%		36.80
-0.15
-0.41%		36.60
-0.2
-0.54%		 　36.55
-0.05
-0.14%		36.40
-0.15
-0.41%		 36.10
-0.3
-0.82%		36.20
0.1
0.28%		 　36.30
0.1
0.28%		36.30
0
0%		36.55
0.25
0.69%		36.20
-0.35
-0.96%		35.50
-0.7
-1.93%		 　35.70
0.2
0.56%		35.20
-0.5
-1.4%		35.70
0.5
1.42%		35.95
0.25
0.7%		37.50
1.55
4.31%		 36.32
7 月36.50
-1
-2.67%		36.60
0.1
0.27%		36.70
0.1
0.27%		36.70
0
0%		37.00
0.3
0.82%		 　37.00
0
0%		36.90
-0.1
-0.27%		36.60
-0.3
-0.81%		36.95
0.35
0.96%		36.95
0
0%		 　37.00
0.05
0.14%		36.85
-0.15
-0.41%		36.90
0.05
0.14%		36.95
0.05
0.14%		36.85
-0.1
-0.27%		 　37.00
0.15
0.41%		37.60
0.6
1.62%		37.55
-0.05
-0.13%		35.85
-1.7
-4.53%		35.50
-0.35
-0.98%		 　35.15
-0.35
-0.99%		35.60
0.45
1.28%		35.60
0
0%		36.61
8 月35.60
0
0%		35.60
0
0%		 　35.70
0.1
0.28%		35.90
0.2
0.56%		35.45
-0.45
-1.25%		35.60
0.15
0.42%		36.10
0.5
1.4%		 　35.80
-0.3
-0.83%		36.15
0.35
0.98%		35.95
-0.2
-0.55%		36.45
0.5
1.39%		36.50
0.05
0.14%		 　36.75
0.25
0.68%		36.35
-0.4
-1.09%		 35.90
-0.45
-1.24%		35.90
0
0%		 　35.90
0
0%		35.95
0.05
0.14%		35.95
0
0%		35.80
-0.15
-0.42%		36.10
0.3
0.84%		 35.98
9 月　35.95
-0.15
-0.42%		36.05
0.1
0.28%		36.00
-0.05
-0.14%		35.95
-0.05
-0.14%		36.05
0.1
0.28%		 　36.00
-0.05
-0.14%		36.00
0
0%		36.05
0.05
0.14%		36.05
0
0%		36.15
0.1
0.28%		36.15
0
0%		 36.10
-0.05
-0.14%		36.30
0.2
0.55%		36.15
-0.15
-0.41%		 　　　36.20
0.05
0.14%		36.20
0
0%		36.35
0.15
0.41%		36.35
0
0%		36.35
0
0%		 　36.65
0.3
0.83%		 36.17
10 月36.30
-0.35
-0.95%		36.45
0.15
0.41%		36.50
0.05
0.14%		36.50
0
0%		 　36.55
0.05
0.14%		36.55
0
0%		36.75
0.2
0.55%		 36.80
0.05
0.14%		 　36.70
-0.1
-0.27%		36.80
0.1
0.27%		36.65
-0.15
-0.41%		36.65
0
0%		36.80
0.15
0.41%		 　36.80
0
0%		36.80
0
0%		36.55
-0.25
-0.68%		36.50
-0.05
-0.14%		36.70
0.2
0.55%		 　36.70
0
0%		36.50
-0.2
-0.54%		36.55
0.05
0.14%		36.55
0
0%		36.64
11 月36.55
0
0%		 　36.50
-0.05
-0.14%		36.55
0.05
0.14%		36.55
0
0%		36.50
-0.05
-0.14%		36.50
0
0%		 　36.60
0.1
0.27%		36.65
0.05
0.14%		36.80
0.15
0.41%		37.00
0.2
0.54%		37.10
0.1
0.27%		 　37.15
0.05
0.13%		37.05
-0.1
-0.27%		37.00
-0.05
-0.13%		36.80
-0.2
-0.54%		36.90
0.1
0.27%		 　36.90
0
0%		36.90
0
0%		36.90
0
0%		36.90
0
0%		37.05
0.15
0.41%		 36.81
12 月　37.00
-0.05
-0.13%		37.00
0
0%		37.00
0
0%		37.00
0
0%		37.00
0
0%		 　37.15
0.15
0.41%		37.20
0.05
0.13%		37.20
0
0%		37.05
-0.15
-0.4%		37.30
0.25
0.67%		 　37.40
0.1
0.27%		37.65
0.25
0.67%		37.90
0.25
0.66%		37.85
-0.05
-0.13%		37.85
0
0%		 　37.90
0.05
0.13%		37.80
-0.1
-0.26%		37.90
0.1
0.26%		38.00
0.1
0.26%		38.05
0.05
0.13%		 　38.15
0.1
0.26%		38.20
0.05
0.13%		37.54

說明:最高漲幅:4.31%最低跌幅:-4.53% 最高價:38.20最低價:34.80平均價:36.38,灰色底表示週末,漲134天(25.35)元,跌107天(-25.75)元,平盤69天
4%=1,2%=3,1%=47,0%=152,-0%=1,-1%=3,-2%=4,-3%=43,-4%=56,

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 9925 347026 144 12181621 35.05 35.30 35.00 35.00 0.00 0% 35.00 50 35.10 2 13.36
2013-01-03 9925 239174 122 8382390 35.20 35.20 34.95 34.95 0.05 -0.14% 34.95 22 35.00 21 13.34
2013-01-04 9925 498549 274 17375765 34.95 34.95 34.75 34.80 0.15 -0.43% 34.80 54 34.90 3 13.28
2013-01-07 9925 344426 152 12041791 34.80 35.15 34.80 35.10 0.30 0.86% 35.05 2 35.10 10 13.40
2013-01-08 9925 306006 134 10710510 35.00 35.20 34.85 35.20 0.10 0.28% 35.00 71 35.20 14 13.44
2013-01-09 9925 151644 117 5315951 35.05 35.20 35.00 35.10 0.10 -0.28% 35.00 47 35.10 16 13.40
2013-01-10 9925 541162 278 19030757 35.10 35.40 34.95 35.10 0.00 0% 35.05 12 35.20 1 13.40
2013-01-11 9925 490283 200 17167157 35.10 35.20 34.80 35.20 0.10 0.28% 35.10 10 35.20 7 13.44
2013-01-14 9925 137963 107 4846193 35.20 35.20 35.00 35.10 0.10 -0.28% 35.10 13 35.15 3 13.40
2013-01-15 9925 320829 202 11242603 35.10 35.10 34.95 35.05 0.05 -0.14% 35.00 66 35.05 5 13.38
2013-01-16 9925 231180 112 8103254 35.00 35.15 35.00 35.05 0.00 0% 35.05 17 35.10 8 13.38
2013-01-17 9925 334437 176 11697895 35.00 35.05 34.90 34.90 0.15 -0.43% 34.90 27 34.95 5 13.32
2013-01-18 9925 299652 178 10533712 35.00 35.35 35.00 35.30 0.40 1.15% 35.25 1 35.30 11 13.47
2013-01-21 9925 170183 116 5980874 35.30 35.30 35.05 35.10 0.20 -0.57% 35.10 35 35.20 6 13.40
2013-01-22 9925 233793 122 8220491 35.00 35.20 35.00 35.15 0.05 0.14% 35.15 46 35.20 19 13.42
2013-01-23 9925 216040 118 7599956 35.25 35.25 35.15 35.20 0.05 0.14% 35.15 2 35.25 45 13.44
2013-01-24 9925 340430 220 11919411 35.10 35.15 34.95 35.00 0.20 -0.57% 35.00 10 35.10 13 13.36
2013-01-25 9925 278164 194 9730240 35.00 35.15 34.90 34.90 0.10 -0.29% 34.90 1 35.00 6 13.32
2013-01-28 9925 96416 90 3381692 34.90 35.20 34.90 35.10 0.20 0.57% 35.05 8 35.10 5 13.40
2013-01-29 9925 140280 115 4933930 35.10 35.30 35.00 35.25 0.15 0.43% 35.25 4 35.30 38 13.45
2013-01-30 9925 183520 151 6467253 35.25 35.30 35.15 35.30 0.05 0.14% 35.30 6 35.35 4 13.47
2013-01-31 9925 206017 163 7267350 35.30 35.40 35.15 35.35 0.05 0.14% 35.30 7 35.35 4 13.49
2013-02-01 9925 298620 172 10597725 35.30 35.70 35.20 35.65 0.30 0.85% 35.60 5 35.65 6 13.61
2013-02-04 9925 640757 384 22869422 35.70 36.15 35.35 36.10 0.45 1.26% 36.05 5 36.10 4 13.78
2013-02-05 9925 592037 341 21354551 36.00 36.50 35.80 36.45 0.35 0.97% 36.40 10 36.45 6 13.91
2013-02-06 9925 275919 178 9998328 36.00 36.50 36.00 36.20 0.25 -0.69% 36.20 12 36.40 2 13.82
2013-02-18 9925 306467 168 11162693 36.30 36.60 36.20 36.20 0.00 0% 36.20 20 36.25 14 13.82
2013-02-19 9925 231438 164 8335110 36.20 36.30 35.80 35.90 0.30 -0.83% 35.90 6 36.00 12 13.70
2013-02-20 9925 298295 144 10712696 35.80 36.05 35.80 35.90 0.00 0% 35.90 2 36.00 46 13.70
2013-02-21 9925 313150 163 11193556 35.75 35.90 35.70 35.75 0.15 -0.42% 35.70 3 35.75 38 13.65
2013-02-22 9925 273932 156 9785457 35.70 35.90 35.60 35.70 0.05 -0.14% 35.70 22 35.90 24 13.63
2013-02-23 9925 335176 178 12127073 36.00 36.45 35.90 36.30 0.60 1.68% 36.25 1 36.30 15 13.85
2013-02-25 9925 371346 190 13355023 36.00 36.10 35.90 36.00 0.30 -0.83% 35.90 7 36.00 16 13.74
2013-02-26 9925 367781 217 13148332 35.80 35.95 35.65 35.70 0.30 -0.83% 35.70 7 36.00 25 13.63
2013-02-27 9925 166952 94 5977472 35.70 36.00 35.70 35.75 0.05 0.14% 35.70 30 35.75 1 13.65
2013-03-01 9925 476368 210 17008138 35.70 35.75 35.65 35.75 0.00 0% 35.70 12 35.75 2 13.65
2013-03-04 9925 434052 265 15478309 35.80 35.80 35.55 35.60 0.15 -0.42% 35.60 2 35.65 18 13.59
2013-03-05 9925 519063 280 18431608 35.60 35.60 35.45 35.60 0.00 0% 35.55 1 35.60 13 13.59
2013-03-06 9925 243050 152 8679505 35.50 35.95 35.45 35.90 0.30 0.84% 35.80 7 35.90 59 13.70
2013-03-07 9925 166200 137 5968790 35.90 35.95 35.80 35.95 0.05 0.14% 35.90 7 35.95 5 13.72
2013-03-08 9925 304835 171 10896010 35.50 35.95 35.50 35.90 0.05 -0.14% 35.70 12 35.90 1 13.70
2013-03-11 9925 270207 167 9702876 35.90 36.00 35.75 35.90 0.00 0% 35.90 21 35.95 1 13.70
2013-03-12 9925 129611 114 4646983 35.90 36.00 35.75 35.75 0.15 -0.42% 35.75 3 35.85 2 13.65
2013-03-13 9925 124694 100 4470947 35.80 36.00 35.75 35.90 0.15 0.42% 35.75 8 35.90 10 13.70
2013-03-14 9925 179409 135 6415730 35.90 35.90 35.65 35.70 0.20 -0.56% 35.70 3 35.80 1 13.63
2013-03-15 9925 499711 310 17842696 35.80 35.95 35.45 35.95 0.25 0.7% 35.85 1 35.95 17 13.72
2013-03-18 9925 189997 141 6766789 35.50 35.85 35.50 35.60 0.35 -0.97% 35.60 12 35.75 5 13.59
2013-03-19 9925 236063 159 8408454 35.50 35.85 35.50 35.75 0.15 0.42% 35.70 8 35.80 1 13.65
2013-03-20 9925 220760 196 7852918 35.75 35.75 35.50 35.55 0.20 -0.56% 35.50 44 35.55 3 13.57
2013-03-21 9925 161897 127 5761726 35.70 35.70 35.50 35.65 0.10 0.28% 35.60 2 35.65 2 13.61
2013-03-22 9925 162989 138 5821501 35.65 35.85 35.65 35.85 0.20 0.56% 35.75 4 35.85 4 13.68
2013-03-25 9925 522782 238 18614052 35.85 35.85 35.50 35.75 0.10 -0.28% 35.65 9 35.75 2 13.65
2013-03-26 9925 158518 124 5655398 35.65 35.80 35.50 35.80 0.05 0.14% 35.75 1 35.80 15 13.66
2013-03-27 9925 177612 128 6356068 35.80 35.85 35.55 35.80 0.00 0% 35.80 7 35.85 12 13.66
2013-03-28 9925 231702 171 8285722 35.70 35.85 35.65 35.80 0.00 0% 35.75 15 35.80 7 13.66
2013-03-29 9925 188621 135 6753931 35.80 35.90 35.75 35.75 0.05 -0.14% 35.75 22 35.80 5 13.65
2013-04-01 9925 279266 154 9977959 35.75 35.80 35.60 35.75 0.00 0% 35.75 5 35.80 17 13.65
2013-04-02 9925 178575 107 6372505 35.75 35.75 35.60 35.75 0.00 0% 35.70 3 35.75 9 14.02
2013-04-03 9925 259300 174 9267770 35.75 35.80 35.65 35.70 0.05 -0.14% 35.65 38 35.75 3 14.00
2013-04-08 9925 453080 291 16063753 35.70 35.70 35.30 35.45 0.25 -0.7% 35.45 14 35.50 13 13.90
2013-04-09 9925 207674 159 7358859 35.40 35.60 35.25 35.45 0.00 0% 35.45 12 35.50 14 13.90
2013-04-10 9925 178038 99 6317755 35.45 35.60 35.40 35.50 0.05 0.14% 35.45 21 35.50 13 13.92
2013-04-11 9925 192990 147 6869391 35.50 35.65 35.50 35.65 0.15 0.42% 35.60 3 35.65 11 13.98
2013-04-12 9925 152990 108 5454486 35.60 35.70 35.60 35.65 0.00 0% 35.65 5 35.70 20 13.98
2013-04-15 9925 440919 171 15719845 35.70 35.80 35.55 35.80 0.15 0.42% 35.75 1 35.80 7 14.04
2013-04-16 9925 268361 197 9601571 35.50 35.90 35.50 35.80 0.00 0% 35.75 7 35.80 13 14.04
2013-04-17 9925 443212 218 15941821 35.90 36.20 35.80 36.10 0.30 0.84% 36.10 2 36.15 4 14.16
2013-04-18 9925 207472 122 7466492 36.10 36.10 35.90 35.90 0.20 -0.55% 35.90 18 36.00 3 14.08
2013-04-19 9925 177646 158 6395647 35.90 36.10 35.90 36.05 0.15 0.42% 35.90 7 36.05 10 14.14
2013-04-22 9925 424209 329 15430087 36.10 36.55 36.10 36.55 0.50 1.39% 36.55 14 36.60 9 14.33
2013-04-23 9925 383796 288 14005470 36.60 36.80 36.20 36.40 0.15 -0.41% 36.30 6 36.50 18 14.27
2013-04-24 9925 308100 223 11265636 36.55 36.70 36.40 36.70 0.30 0.82% 36.65 11 36.70 6 14.39
2013-04-25 9925 752640 470 27806630 36.70 37.20 36.60 37.00 0.30 0.82% 37.00 2 37.05 3 14.51
2013-04-26 9925 1530445 878 58123568 37.00 38.85 36.95 37.80 0.80 2.16% 37.60 1 37.80 3 14.82
2013-04-29 9925 278400 192 10456410 37.70 37.80 37.35 37.40 0.40 -1.06% 37.40 25 37.50 4 14.67
2013-04-30 9925 261465 200 9773372 37.55 37.60 37.30 37.35 0.05 -0.13% 37.35 4 37.40 7 14.65
2013-05-02 9925 295628 219 11161280 37.45 37.95 37.40 37.75 0.40 1.07% 37.70 8 37.75 3 14.80
2013-05-03 9925 377835 220 14283051 38.00 38.00 37.65 37.80 0.05 0.13% 37.80 35 37.85 4 14.82
2013-05-06 9925 264331 150 10031678 38.00 38.00 37.90 38.00 0.20 0.53% 38.00 2 38.05 4 14.90
2013-05-07 9925 596650 352 22418635 38.00 38.05 37.20 37.20 0.80 -2.11% 37.20 13 37.30 76 14.47
2013-05-08 9925 305830 193 11449322 37.25 37.70 37.25 37.35 0.15 0.4% 37.35 23 37.45 7 14.53
2013-05-09 9925 301146 173 11267910 37.80 37.80 37.30 37.40 0.05 0.13% 37.35 3 37.40 4 14.55
2013-05-10 9925 167967 116 6287259 37.40 37.65 37.35 37.50 0.10 0.27% 37.50 3 37.65 8 14.59
2013-05-13 9925 126343 95 4749421 37.65 37.65 37.50 37.55 0.05 0.13% 37.55 3 37.60 2 14.61
2013-05-14 9925 246451 164 9282424 37.60 37.80 37.55 37.65 0.10 0.27% 37.65 5 37.70 3 14.65
2013-05-15 9925 195650 153 7378700 37.70 37.95 37.60 37.95 0.30 0.8% 37.90 1 37.95 3 14.77
2013-05-16 9925 1081478 573 40550618 37.80 37.90 37.20 37.35 0.60 -1.58% 37.35 81 37.45 2 14.53
2013-05-17 9925 355000 238 13266200 37.20 37.60 37.15 37.40 0.05 0.13% 37.35 25 37.45 10 15.02
2013-05-20 9925 464575 250 17262054 37.40 37.40 37.05 37.15 0.25 -0.67% 37.15 7 37.20 7 14.92
2013-05-21 9925 495025 189 18373880 37.10 37.25 37.00 37.10 0.05 -0.13% 37.05 46 37.15 13 14.90
2013-05-22 9925 338924 239 12608515 37.10 37.40 37.00 37.20 0.10 0.27% 37.20 2 37.30 3 14.94
2013-05-23 9925 372285 261 13772927 37.20 37.25 36.85 36.95 0.25 -0.67% 36.95 17 37.00 18 14.84
2013-05-24 9925 373290 171 13750760 36.80 36.95 36.80 36.90 0.05 -0.14% 36.90 3 36.95 4 14.82
2013-05-27 9925 215765 148 7964812 36.90 37.00 36.85 36.90 0.00 0% 36.90 24 36.95 5 14.82
2013-05-28 9925 135319 77 5004998 36.95 37.05 36.95 37.05 0.15 0.41% 36.95 43 37.05 1 14.88
2013-05-29 9925 249233 174 9233221 37.30 37.30 36.95 36.95 0.10 -0.27% 36.95 1 37.20 8 14.84
2013-05-30 9925 244510 114 9029295 37.10 37.10 36.80 36.95 0.00 0% 36.90 20 36.95 8 14.84
2013-05-31 9925 116123 72 4287025 36.95 37.10 36.85 36.95 0.00 0% 36.90 6 36.95 15 14.84
2013-06-03 9925 226885 156 8326804 36.95 36.95 36.55 36.65 0.30 -0.81% 36.65 4 36.70 10 14.72
2013-06-04 9925 218117 168 7974748 36.55 36.65 36.50 36.65 0.00 0% 36.55 5 36.65 8 14.72
2013-06-05 9925 203710 132 7497891 36.70 36.95 36.70 36.95 0.30 0.82% 36.90 1 37.00 15 14.84
2013-06-06 9925 200999 157 7379162 36.95 36.95 36.50 36.80 0.15 -0.41% 36.75 1 36.80 1 14.78
2013-06-07 9925 335583 199 12262115 36.80 36.80 36.40 36.60 0.20 -0.54% 36.50 2 36.60 1 14.70
2013-06-10 9925 238865 148 8707130 36.60 36.80 36.20 36.55 0.05 -0.14% 36.50 20 36.55 5 14.68
2013-06-11 9925 240673 202 8785965 36.50 36.80 36.40 36.40 0.15 -0.41% 36.40 16 36.45 27 14.62
2013-06-13 9925 317999 221 11518213 36.30 36.45 36.05 36.10 0.30 -0.82% 36.05 3 36.10 2 14.50
2013-06-14 9925 322188 209 11653242 36.30 36.30 36.05 36.20 0.10 0.28% 36.10 21 36.20 21 14.54
2013-06-17 9925 4153250 116 150756574 36.10 36.50 36.05 36.30 0.10 0.28% 36.20 2 36.30 8 14.58
2013-06-18 9925 326860 229 11886888 36.50 36.60 36.20 36.30 0.00 0% 36.30 5 36.40 18 14.58
2013-06-19 9925 182580 109 6668402 36.50 36.60 36.35 36.55 0.25 0.69% 36.50 13 36.55 7 14.68
2013-06-20 9925 349550 199 12679020 36.45 36.45 36.10 36.20 0.35 -0.96% 36.20 6 36.30 33 14.54
2013-06-21 9925 743584 420 26527992 35.85 35.85 35.50 35.50 0.70 -1.93% 35.50 54 35.70 1 14.26
2013-06-24 9925 486670 379 17370820 35.50 36.10 35.50 35.70 0.20 0.56% 35.70 9 35.90 1 14.34
2013-06-25 9925 440477 269 15561330 35.60 35.70 35.10 35.20 0.50 -1.4% 35.20 8 35.25 11 14.14
2013-06-26 9925 480347 276 16992970 35.30 35.70 35.05 35.70 0.50 1.42% 35.60 1 35.70 10 14.34
2013-06-27 9925 240400 168 8604999 35.80 35.95 35.70 35.95 0.25 0.7% 35.75 15 35.95 28 14.44
2013-06-28 9925 624881 265 22792197 35.95 37.50 35.80 37.50 1.55 4.31% 37.50 109 37.70 5 15.06
2013-07-01 9925 729783 171 26619033 36.50 36.65 36.25 36.50 1.00 -2.67% 36.50 12 36.60 2 14.66
2013-07-02 9925 169317 119 6210546 36.50 36.80 36.50 36.60 0.10 0.27% 36.60 18 36.70 12 14.70
2013-07-03 9925 93550 61 3427219 36.50 36.70 36.50 36.70 0.10 0.27% 36.65 1 36.70 10 14.74
2013-07-04 9925 166774 108 6113399 36.40 36.80 36.40 36.70 0.00 0% 36.70 36 36.75 3 14.74
2013-07-05 9925 200670 127 7396840 36.70 37.00 36.70 37.00 0.30 0.82% 36.85 1 37.00 53 14.86
2013-07-08 9925 187516 138 6926592 37.00 37.00 36.80 37.00 0.00 0% 36.95 1 37.00 7 14.86
2013-07-09 9925 260340 173 9606630 37.00 37.00 36.65 36.90 0.10 -0.27% 36.90 1 36.95 2 14.82
2013-07-10 9925 146868 116 5395477 37.00 37.00 36.60 36.60 0.30 -0.81% 36.60 34 36.80 10 14.70
2013-07-11 9925 708669 299 26171366 37.00 37.25 36.70 36.95 0.35 0.96% 36.75 23 36.95 10 14.84
2013-07-12 9925 597000 239 22082500 37.00 37.25 36.90 36.95 0.00 0% 36.90 32 36.95 17 14.84
2013-07-15 9925 640838 343 23709078 37.00 37.05 36.90 37.00 0.05 0.14% 36.95 11 37.00 9 14.86
2013-07-16 9925 319985 180 11807892 37.00 37.00 36.85 36.85 0.15 -0.41% 36.85 33 36.90 48 14.80
2013-07-17 9925 281200 156 10380250 37.00 37.00 36.80 36.90 0.05 0.14% 36.85 48 36.90 26 14.82
2013-07-18 9925 483755 172 17878707 37.00 37.05 36.90 36.95 0.05 0.14% 36.95 11 37.00 11 14.84
2013-07-19 9925 417135 199 15392295 36.95 37.00 36.80 36.85 0.10 -0.27% 36.85 6 36.95 19 14.80
2013-07-22 9925 689512 204 25460944 37.00 37.00 36.80 37.00 0.15 0.41% 37.00 9 37.05 18 14.86
2013-07-23 9925 688216 372 25720918 37.00 37.70 37.00 37.60 0.60 1.62% 37.55 2 37.60 7 15.10
2013-07-24 9925 1457650 441 54764995 37.60 37.70 37.40 37.55 0.05 -0.13% 37.55 7 37.60 34 15.08
2013-07-25 9925 1181338 465 42284998 35.70 35.85 35.70 35.85 0.00 -4.53% 35.80 14 35.85 20 14.40
2013-07-26 9925 719690 375 25613590 35.85 35.85 35.40 35.50 0.35 -0.98% 35.50 7 35.55 1 14.26
2013-07-29 9925 369101 236 13069084 35.50 35.70 35.10 35.15 0.35 -0.99% 35.15 28 35.25 9 14.12
2013-07-30 9925 221619 129 7882587 35.30 35.80 35.30 35.60 0.45 1.28% 35.60 8 35.65 5 14.30
2013-07-31 9925 178845 127 6384557 35.60 35.85 35.60 35.60 0.00 0% 35.60 9 35.70 2 14.30
2013-08-01 9925 86500 74 3085273 35.70 35.85 35.55 35.60 0.00 0% 35.60 33 35.80 10 14.30
2013-08-02 9925 246463 144 8777750 35.80 35.80 35.50 35.60 0.00 0% 35.60 54 35.70 6 14.30
2013-08-05 9925 276004 159 9850094 35.65 35.90 35.50 35.70 0.10 0.28% 35.70 15 35.80 14 14.34
2013-08-06 9925 295560 213 10663576 35.95 36.65 35.80 35.90 0.20 0.56% 35.90 13 35.95 5 14.42
2013-08-07 9925 343219 238 12196314 35.60 35.85 35.45 35.45 0.45 -1.25% 35.45 36 35.50 2 14.24
2013-08-08 9925 133761 102 4744201 35.20 35.70 35.20 35.60 0.15 0.42% 35.60 16 35.65 2 14.30
2013-08-09 9925 452030 362 16247681 35.35 36.25 35.35 36.10 0.50 1.4% 36.05 2 36.10 3 14.50
2013-08-12 9925 509065 345 18246990 35.70 36.15 35.40 35.80 0.30 -0.83% 35.80 3 36.00 8 14.38
2013-08-13 9925 294430 202 10604441 35.80 36.15 35.80 36.15 0.35 0.98% 36.10 3 36.15 53 14.52
2013-08-14 9925 272956 238 9842916 35.80 36.15 35.80 35.95 0.20 -0.55% 35.90 10 36.15 30 14.44
2013-08-15 9925 502902 325 18235482 35.95 36.50 35.95 36.45 0.50 1.39% 36.40 1 36.45 9 14.64
2013-08-16 9925 316300 186 11506775 36.40 36.50 36.05 36.50 0.05 0.14% 36.45 2 36.50 8 14.09
2013-08-19 9925 345566 245 12653062 36.50 36.75 36.50 36.75 0.25 0.68% 36.70 2 36.75 17 14.19
2013-08-20 9925 205335 137 7495194 36.60 36.70 36.30 36.35 0.40 -1.09% 36.30 3 36.35 10 14.03
2013-08-22 9925 339300 282 12194658 36.05 36.35 35.70 35.90 0.45 -1.24% 35.85 8 36.10 1 13.86
2013-08-23 9925 105368 81 3790731 36.00 36.15 35.80 35.90 0.00 0% 35.90 8 36.00 9 13.86
2013-08-26 9925 172438 144 6188610 35.90 36.00 35.85 35.90 0.00 0% 35.90 4 35.95 2 13.86
2013-08-27 9925 92981 61 3336366 35.90 36.00 35.70 35.95 0.05 0.14% 35.90 30 36.00 8 13.88
2013-08-28 9925 88347 62 3168551 35.85 36.00 35.75 35.95 0.00 0% 35.90 2 35.95 5 13.88
2013-08-29 9925 434749 162 15564384 35.70 35.95 35.70 35.80 0.15 -0.42% 35.80 21 35.95 4 13.82
2013-08-30 9925 88247 70 3181515 35.85 36.10 35.85 36.10 0.30 0.84% 36.00 5 36.15 1 13.94
2013-09-02 9925 76310 57 2749341 36.10 36.20 35.90 35.95 0.15 -0.42% 36.00 1 36.10 25 13.88
2013-09-03 9925 110465 84 3981490 36.10 36.20 35.90 36.05 0.10 0.28% 36.00 2 36.10 1 13.92
2013-09-04 9925 112235 82 4033810 35.85 36.05 35.85 36.00 0.05 -0.14% 35.95 9 36.00 2 13.90
2013-09-05 9925 167380 73 6022706 35.95 36.20 35.95 35.95 0.05 -0.14% 35.95 15 36.00 2 13.88
2013-09-06 9925 120663 74 4349148 36.15 36.15 36.00 36.05 0.10 0.28% 36.05 46 36.15 9 13.92
2013-09-09 9925 179340 112 6444972 36.05 36.05 35.85 36.00 0.05 -0.14% 36.00 29 36.05 5 13.90
2013-09-10 9925 251791 105 9058632 35.90 36.10 35.85 36.00 0.00 0% 36.00 28 36.10 10 13.90
2013-09-11 9925 218100 140 7863680 36.00 36.15 35.90 36.05 0.05 0.14% 36.05 15 36.10 1 13.92
2013-09-12 9925 266979 128 9640588 36.00 36.20 36.00 36.05 0.00 0% 36.05 26 36.10 7 13.92
2013-09-13 9925 115955 97 4196718 36.20 36.25 36.15 36.15 0.10 0.28% 36.15 52 36.25 21 13.96
2013-09-14 9925 239100 139 8646495 36.05 36.30 36.05 36.15 0.00 0% 36.15 17 36.25 3 13.96
2013-09-16 9925 325487 140 11748582 36.15 36.15 36.05 36.10 0.05 -0.14% 36.10 23 36.15 16 13.94
2013-09-17 9925 151300 68 5478228 36.10 36.30 36.10 36.30 0.20 0.55% 36.25 45 36.30 55 14.02
2013-09-18 9925 161500 157 5835472 36.25 36.30 36.05 36.15 0.15 -0.41% 36.15 28 36.25 2 13.96
2013-09-23 9925 261689 193 9477078 36.15 36.30 36.15 36.20 0.05 0.14% 36.20 34 36.30 3 13.98
2013-09-24 9925 231718 168 8389412 36.20 36.25 36.15 36.20 0.00 0% 36.20 2 36.25 8 13.98
2013-09-25 9925 156000 73 5640050 36.20 36.40 36.05 36.35 0.15 0.41% 36.25 1 36.35 8 14.03
2013-09-26 9925 162966 92 5902478 36.35 36.35 36.10 36.35 0.00 0% 36.35 7 36.40 12 14.03
2013-09-27 9925 183356 106 6670465 36.35 36.45 36.35 36.35 0.00 0% 36.35 60 36.40 3 14.03
2013-09-30 9925 219627 93 8005098 36.30 36.65 36.25 36.65 0.30 0.83% 36.65 23 36.70 37 14.15
2013-10-01 9925 110370 67 4024979 36.50 36.55 36.30 36.30 0.35 -0.95% 36.30 12 36.45 12 14.02
2013-10-02 9925 56583 44 2054498 36.25 36.45 36.25 36.45 0.15 0.41% 36.30 18 36.45 11 14.07
2013-10-03 9925 59561 62 2173583 36.50 36.50 36.40 36.50 0.05 0.14% 36.45 9 36.50 14 14.09
2013-10-04 9925 79220 55 2890428 36.50 36.50 36.45 36.50 0.00 0% 36.45 14 36.50 75 14.09
2013-10-07 9925 126936 78 4634383 36.50 36.60 36.45 36.55 0.05 0.14% 36.50 5 36.55 10 14.11
2013-10-08 9925 85171 71 3112346 36.55 36.60 36.50 36.55 0.00 0% 36.50 9 36.55 18 14.11
2013-10-09 9925 243830 118 8952316 36.55 36.90 36.50 36.75 0.20 0.55% 36.65 19 36.75 76 14.19
2013-10-11 9925 171879 79 6320259 36.90 36.90 36.70 36.80 0.05 0.14% 36.75 11 36.80 41 14.21
2013-10-14 9925 177049 70 6503501 36.80 36.80 36.60 36.70 0.10 -0.27% 36.70 2 36.75 4 14.17
2013-10-15 9925 109150 77 4012450 36.70 36.85 36.65 36.80 0.10 0.27% 36.75 4 36.80 47 14.21
2013-10-16 9925 163375 102 5998647 36.70 36.80 36.60 36.65 0.15 -0.41% 36.65 1 36.80 39 14.15
2013-10-17 9925 73892 56 2709934 36.65 36.80 36.65 36.65 0.00 0% 36.65 28 36.70 105 14.15
2013-10-18 9925 186804 64 6857255 36.65 36.80 36.65 36.80 0.15 0.41% 36.70 7 36.80 52 14.21
2013-10-21 9925 72687 53 2673398 36.85 36.85 36.70 36.80 0.00 0% 36.75 3 36.80 40 14.21
2013-10-22 9925 171074 72 6290038 36.80 36.80 36.70 36.80 0.00 0% 36.75 3 36.80 7 14.21
2013-10-23 9925 288316 183 10550878 36.80 36.80 36.45 36.55 0.25 -0.68% 36.55 15 36.65 3 14.11
2013-10-24 9925 196750 116 7185711 36.75 36.75 36.45 36.50 0.05 -0.14% 36.50 10 36.60 2 14.09
2013-10-25 9925 254678 86 9327799 36.70 36.70 36.50 36.70 0.20 0.55% 36.70 41 36.75 7 14.17
2013-10-28 9925 135860 112 4982805 36.70 36.75 36.60 36.70 0.00 0% 36.70 1 36.80 65 14.17
2013-10-29 9925 151088 130 5524427 36.60 36.80 36.50 36.50 0.20 -0.54% 36.50 32 36.60 4 14.09
2013-10-30 9925 126117 99 4606824 36.50 36.65 36.50 36.55 0.05 0.14% 36.55 3 36.60 2 14.11
2013-10-31 9925 68843 61 2515906 36.55 36.60 36.50 36.55 0.00 0% 36.55 2 36.60 10 14.11
2013-11-01 9925 108373 68 3960737 36.60 36.60 36.50 36.55 0.00 0% 36.55 12 36.65 2 14.11
2013-11-04 9925 215140 129 7845330 36.55 36.55 36.30 36.50 0.05 -0.14% 36.45 7 36.50 1 14.09
2013-11-05 9925 145618 106 5314083 36.50 36.65 36.40 36.55 0.05 0.14% 36.55 45 36.60 14 14.11
2013-11-06 9925 106368 68 3890447 36.55 36.80 36.50 36.55 0.00 0% 36.55 23 36.60 3 14.11
2013-11-07 9925 129114 67 4714076 36.50 36.55 36.50 36.50 0.05 -0.14% 36.50 36 36.55 10 14.09
2013-11-08 9925 167500 86 6101450 36.45 36.50 36.30 36.50 0.00 0% 36.45 18 36.55 4 14.09
2013-11-11 9925 223271 119 8209861 36.90 36.90 36.55 36.60 0.10 0.27% 36.60 1 36.70 4 14.13
2013-11-12 9925 124013 76 4554079 36.65 36.80 36.60 36.65 0.05 0.14% 36.65 12 36.80 17 14.15
2013-11-13 9925 154384 91 5666977 36.70 36.80 36.65 36.80 0.15 0.41% 36.75 18 36.80 40 14.21
2013-11-14 9925 496247 250 18394589 36.80 37.40 36.75 37.00 0.20 0.54% 37.00 7 37.10 5 14.29
2013-11-15 9925 238945 171 8860604 37.00 37.20 36.95 37.10 0.10 0.27% 37.10 25 37.20 153 14.32
2013-11-18 9925 417170 108 15527217 37.30 37.40 37.15 37.15 0.05 0.13% 37.15 38 37.20 3 13.97
2013-11-19 9925 263906 132 9802212 37.15 37.25 37.05 37.05 0.10 -0.27% 37.05 11 37.10 11 13.93
2013-11-20 9925 182076 94 6739700 37.05 37.15 36.95 37.00 0.05 -0.13% 36.95 38 37.00 27 13.91
2013-11-21 9925 172200 95 6342229 37.00 37.05 36.75 36.80 0.20 -0.54% 36.80 23 36.95 19 13.83
2013-11-22 9925 147182 69 5420652 36.80 37.00 36.70 36.90 0.10 0.27% 36.90 25 37.00 76 13.87
2013-11-25 9925 128130 60 4732125 37.10 37.10 36.85 36.90 0.00 0% 36.90 2 36.95 21 13.87
2013-11-26 9925 147626 105 5447211 37.00 37.10 36.80 36.90 0.00 0% 36.85 5 36.90 24 13.87
2013-11-27 9925 272556 123 10046772 36.90 36.90 36.80 36.90 0.00 0% 36.85 25 36.90 2 13.87
2013-11-28 9925 251629 178 9295683 36.95 37.00 36.90 36.90 0.00 0% 36.90 24 37.00 57 13.87
2013-11-29 9925 430242 185 15917637 36.95 37.10 36.90 37.05 0.15 0.41% 37.00 2 37.05 21 13.93
2013-12-02 9925 272266 129 10072495 37.05 37.05 36.90 37.00 0.05 -0.13% 36.95 23 37.00 43 13.91
2013-12-03 9925 213715 183 7889418 37.00 37.00 36.85 37.00 0.00 0% 36.95 17 37.00 33 13.91
2013-12-04 9925 324330 154 11988007 37.00 37.05 36.90 37.00 0.00 0% 37.00 5 37.05 46 13.91
2013-12-05 9925 305490 141 11291349 37.00 37.00 36.90 37.00 0.00 0% 36.95 34 37.00 36 13.91
2013-12-06 9925 221065 81 8175905 37.00 37.10 36.90 37.00 0.00 0% 36.95 18 37.00 48 13.91
2013-12-09 9925 722145 176 26870207 37.00 37.40 37.00 37.15 0.15 0.41% 37.15 30 37.25 61 13.97
2013-12-10 9925 166200 82 6176748 37.20 37.30 37.05 37.20 0.05 0.13% 37.15 17 37.20 27 13.98
2013-12-11 9925 511550 176 19016625 37.20 37.30 37.00 37.20 0.00 0% 37.05 12 37.20 4 13.98
2013-12-12 9925 302104 117 11193928 37.20 37.20 37.00 37.05 0.15 -0.4% 37.05 11 37.10 21 13.93
2013-12-13 9925 484358 203 17944860 37.05 37.30 36.95 37.30 0.25 0.67% 37.30 14 37.35 8 14.02
2013-12-16 9925 294955 136 11027966 37.40 37.55 37.25 37.40 0.10 0.27% 37.35 30 37.40 7 14.06
2013-12-17 9925 267620 147 10047567 37.40 37.65 37.40 37.65 0.25 0.67% 37.55 15 37.65 5 14.15
2013-12-18 9925 1019819 515 38851253 37.70 38.50 37.70 37.90 0.25 0.66% 37.80 112 37.90 5 14.25
2013-12-19 9925 256160 150 9724413 38.20 38.25 37.75 37.85 0.05 -0.13% 37.85 7 37.90 3 14.23
2013-12-20 9925 169891 106 6445966 37.80 38.05 37.80 37.85 0.00 0% 37.80 16 37.85 3 14.23
2013-12-23 9925 144509 111 5477536 37.90 38.00 37.85 37.90 0.05 0.13% 37.90 7 38.00 25 14.25
2013-12-24 9925 132652 82 5024942 37.90 38.00 37.80 37.80 0.10 -0.26% 37.80 9 37.85 1 14.21
2013-12-25 9925 127244 92 4812971 37.85 37.95 37.75 37.90 0.10 0.26% 37.80 5 37.95 3 14.25
2013-12-26 9925 64600 52 2452227 38.00 38.00 37.80 38.00 0.10 0.26% 38.00 3 38.10 22 14.29
2013-12-27 9925 126172 73 4797941 38.00 38.10 38.00 38.05 0.05 0.13% 38.05 13 38.10 25 14.30
2013-12-30 9925 230100 134 8767461 38.10 38.35 38.00 38.15 0.10 0.26% 38.15 38 38.20 10 14.34
2013-12-31 9925 246561 172 9450434 38.15 38.40 38.15 38.20 0.05 0.13% 38.20 4 38.30 7 14.36
2013-12-31 9925 246561 172 9450434 38.15 38.40 38.15 38.20 0.05 0% 38.20 4 38.30 7 14.36