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　　　　39.00
0
0%		38.85
-0.15
-0.38%		38.90
0.05
0.13%		38.85
-0.05
-0.13%		38.85
0
0%		 　38.65
-0.2
-0.51%		38.65
0
0%		38.55
-0.1
-0.26%		38.50
-0.05
-0.13%		 　　38.35
-0.15
-0.39%		38.50
0.15
0.39%		38.50
0
0%		38.50
0
0%		38.50
0
0%		 　38.20
-0.3
-0.78%		38.30
0.1
0.26%		38.50
0.2
0.52%		 38.50
0
0%		 38.56
2 月　38.50
0
0%		38.50
0
0%		38.50
0
0%		38.70
0.2
0.52%		38.90
0.2
0.52%		 　38.90
0
0%		39.00
0.1
0.26%		38.95
-0.05
-0.13%		39.00
0.05
0.13%		39.00
0
0%		 　　　　　　　　　39.15
0.15
0.38%		39.30
0.15
0.38%		39.30
0
0%		 39.03
3 月　39.35
0.05
0.13%		39.65
0.3
0.76%		39.70
0.05
0.13%		39.70
0
0%		39.70
0
0%		 　40.80
1.1
2.77%		40.70
-0.1
-0.25%		40.50
-0.2
-0.49%		40.70
0.2
0.49%		40.80
0.1
0.25%		 　40.90
0.1
0.25%		40.95
0.05
0.12%		40.95
0
0%		41.00
0.05
0.12%		41.00
0
0%		 　40.90
-0.1
-0.24%		40.90
0
0%		41.00
0.1
0.24%		41.50
0.5
1.22%		40.80
-0.7
-1.69%		 　40.80
0
0%		40.40
-0.4
-0.98%		40.62
4 月40.00
-0.4
-0.99%		40.15
0.15
0.38%		 　　　40.05
-0.1
-0.25%		40.15
0.1
0.25%		40.35
0.2
0.5%		40.40
0.05
0.12%		 　40.45
0.05
0.12%		40.50
0.05
0.12%		40.20
-0.3
-0.74%		40.20
0
0%		40.60
0.4
1%		 　40.30
-0.3
-0.74%		40.10
-0.2
-0.5%		40.15
0.05
0.12%		40.50
0.35
0.87%		40.60
0.1
0.25%		 　40.90
0.3
0.74%		40.80
-0.1
-0.24%		41.10
0.3
0.74%		41.30
0.2
0.49%		 40.46
5 月　　　40.90
-0.4
-0.97%		41.15
0.25
0.61%		41.15
0
0%		41.05
-0.1
-0.24%		41.00
-0.05
-0.12%		 　40.70
-0.3
-0.73%		40.90
0.2
0.49%		40.90
0
0%		40.90
0
0%		40.85
-0.05
-0.12%		 　41.00
0.15
0.37%		41.05
0.05
0.12%		41.00
-0.05
-0.12%		40.95
-0.05
-0.12%		40.95
0
0%		 　40.90
-0.05
-0.12%		40.75
-0.15
-0.37%		40.70
-0.05
-0.12%		40.70
0
0%		40.95
0.25
0.61%		 40.91
6 月40.80
-0.15
-0.37%		40.75
-0.05
-0.12%		40.25
-0.5
-1.23%		40.55
0.3
0.75%		40.10
-0.45
-1.11%		 　40.50
0.4
1%		40.35
-0.15
-0.37%		40.40
0.05
0.12%		40.35
-0.05
-0.12%		40.05
-0.3
-0.74%		 　40.20
0.15
0.37%		39.95
-0.25
-0.62%		40.00
0.05
0.13%		39.80
-0.2
-0.5%		 　　39.95
0.15
0.38%		40.00
0.05
0.13%		40.05
0.05
0.13%		40.05
0
0%		40.05
0
0%		 　40.00
-0.05
-0.12%		40.05
0.05
0.13%		 40.19
7 月40.05
0
0%		39.85
-0.2
-0.5%		39.80
-0.05
-0.13%		 　39.75
-0.05
-0.13%		39.70
-0.05
-0.13%		39.70
0
0%		39.50
-0.2
-0.5%		 　　39.60
0.1
0.25%		39.70
0.1
0.25%		39.75
0.05
0.13%		39.70
-0.05
-0.13%		39.65
-0.05
-0.13%		 　39.85
0.2
0.5%		40.25
0.4
1%		40.25
0
0%		40.10
-0.15
-0.37%		38.20
-1.9
-4.74%		 　37.45
-0.75
-1.96%		37.15
-0.3
-0.8%		37.45
0.3
0.81%		37.75
0.3
0.8%		37.40
-0.35
-0.93%		39.2
8 月 　37.20
-0.2
-0.53%		37.10
-0.1
-0.27%		37.25
0.15
0.4%		37.15
-0.1
-0.27%		37.00
-0.15
-0.4%		 　37.30
0.3
0.81%		36.80
-0.5
-1.34%		36.60
-0.2
-0.54%		36.80
0.2
0.55%		37.10
0.3
0.82%		 　37.25
0.15
0.4%		37.30
0.05
0.13%		36.00
-1.3
-3.49%		36.35
0.35
0.97%		36.00
-0.35
-0.96%		 　33.90
-2.1
-5.83%		34.10
0.2
0.59%		34.80
0.7
2.05%		35.50
0.7
2.01%		35.75
0.25
0.7%		 36.50
0.75
2.1%		36.39
9 月36.35
-0.15
-0.41%		36.60
0.25
0.69%		36.95
0.35
0.96%		37.00
0.05
0.14%		 　37.15
0.15
0.41%		37.00
-0.15
-0.4%		37.10
0.1
0.27%		37.40
0.3
0.81%		37.40
0
0%		 　37.20
-0.2
-0.53%		36.85
-0.35
-0.94%		36.90
0.05
0.14%		37.00
0.1
0.27%		37.15
0.15
0.41%		 　37.00
-0.15
-0.4%		36.95
-0.05
-0.14%		36.85
-0.1
-0.27%		36.80
-0.05
-0.14%		36.90
0.1
0.27%		 　　　39.00
2.1
5.69%		 37.2
10 月38.00
-1
-2.56%		37.50
-0.5
-1.32%		 　37.50
0
0%		37.50
0
0%		37.50
0
0%		37.40
-0.1
-0.27%		 　　37.60
0.2
0.53%		37.40
-0.2
-0.53%		37.55
0.15
0.4%		38.10
0.55
1.46%		38.00
-0.1
-0.26%		 　38.20
0.2
0.53%		38.65
0.45
1.18%		38.85
0.2
0.52%		39.00
0.15
0.39%		39.45
0.45
1.15%		 　39.95
0.5
1.27%		39.60
-0.35
-0.88%		39.35
-0.25
-0.63%		38.75
-0.6
-1.52%		39.20
0.45
1.16%		 38.38
11 月　39.50
0.3
0.77%		39.45
-0.05
-0.13%		39.40
-0.05
-0.13%		39.40
0
0%		39.25
-0.15
-0.38%		 　38.80
-0.45
-1.15%		38.65
-0.15
-0.39%		38.95
0.3
0.78%		38.80
-0.15
-0.39%		39.20
0.4
1.03%		 　39.00
-0.2
-0.51%		39.10
0.1
0.26%		38.90
-0.2
-0.51%		39.05
0.15
0.39%		39.10
0.05
0.13%		 　39.15
0.05
0.13%		39.10
-0.05
-0.13%		39.10
0
0%		39.00
-0.1
-0.26%		39.00
0
0%		 　39.15
0.15
0.38%		 39.08
12 月39.00
-0.15
-0.38%		39.00
0
0%		38.80
-0.2
-0.51%		38.70
-0.1
-0.26%		 　38.70
0
0%		38.50
-0.2
-0.52%		38.60
0.1
0.26%		38.30
-0.3
-0.78%		38.45
0.15
0.39%		 　37.80
-0.65
-1.69%		38.30
0.5
1.32%		38.40
0.1
0.26%		38.65
0.25
0.65%		38.50
-0.15
-0.39%		 　38.50
0
0%		38.65
0.15
0.39%		38.60
-0.05
-0.13%		38.55
-0.05
-0.13%		38.60
0.05
0.13%		 　39.00
0.4
1.04%		39.30
0.3
0.77%		39.70
0.4
1.02%		39.75
0.05
0.13%		38.68

說明:最高漲幅:5.69%最低跌幅:-5.83% 最高價:41.50最低價:33.90平均價:39.05,灰色底表示週末,漲136天(34)元,跌118天(-32.3)元,平盤48天
6%=2,3%=2,2%=5,1%=52,0%=123,-0%=1,-1%=2,-2%=3,-3%=6,-4%=43,-5%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 9925 531247 160 20736027 39.40 39.40 39.00 39.00 0.50 0% 39.00 3 39.05 12 13.78
2015-01-06 9925 80079 76 3113381 39.00 39.00 38.80 38.85 0.15 -0.38% 38.80 3 38.85 4 13.73
2015-01-07 9925 32120 34 1249777 38.85 39.00 38.85 38.90 0.05 0.13% 38.85 14 38.90 1 13.75
2015-01-08 9925 149410 97 5808640 39.00 39.00 38.75 38.85 0.05 -0.13% 38.80 23 38.90 13 13.73
2015-01-09 9925 59500 43 2313674 39.00 39.00 38.85 38.85 0.00 0% 38.80 16 38.85 22 13.73
2015-01-12 9925 150054 83 5808085 38.85 38.85 38.65 38.65 0.20 -0.51% 38.65 3 38.70 10 13.66
2015-01-13 9925 223028 125 8620083 38.60 38.70 38.60 38.65 0.00 0% 38.60 28 38.65 26 13.66
2015-01-14 9925 108356 75 4185185 38.70 38.70 38.55 38.55 0.10 -0.26% 38.55 7 38.60 45 13.62
2015-01-15 9925 138785 77 5347322 38.50 38.55 38.45 38.50 0.05 -0.13% 38.50 10 38.55 46 13.60
2015-01-19 9925 76070 66 2919331 38.40 38.45 38.35 38.35 0.00 -0.39% 38.35 24 38.40 1 13.55
2015-01-20 9925 154471 92 5946133 38.35 38.60 38.35 38.50 0.15 0.39% 38.45 4 38.50 3 13.60
2015-01-21 9925 111520 84 4288197 38.55 38.55 38.40 38.50 0.00 0% 38.45 5 38.50 76 13.60
2015-01-22 9925 202040 133 7765938 38.50 38.55 38.30 38.50 0.00 0% 38.45 17 38.50 31 13.60
2015-01-23 9925 159237 117 6130032 38.50 38.55 38.45 38.50 0.00 0% 38.45 10 38.50 26 13.60
2015-01-26 9925 263970 215 10103744 38.50 38.50 38.15 38.20 0.30 -0.78% 38.20 22 38.30 1 13.50
2015-01-27 9925 41443 39 1588434 38.20 38.40 38.20 38.30 0.10 0.26% 38.30 15 38.40 1 13.53
2015-01-28 9925 104336 54 4017334 38.30 38.60 38.30 38.50 0.20 0.52% 38.45 10 38.50 72 13.60
2015-01-30 9925 49282 46 1896590 38.50 38.50 38.40 38.50 0.00 0% 38.45 1 38.50 88 13.60
2015-02-02 9925 190976 100 7353020 38.50 38.60 38.40 38.50 0.00 0% 38.45 10 38.50 79 13.60
2015-02-03 9925 51625 37 1986787 38.50 38.55 38.40 38.50 0.00 0% 38.45 7 38.50 76 13.60
2015-02-04 9925 260315 127 10038754 38.50 38.70 38.50 38.50 0.00 0% 38.45 26 38.50 5 13.60
2015-02-05 9925 200388 130 7742060 38.50 38.75 38.50 38.70 0.20 0.52% 38.65 1 38.75 8 13.67
2015-02-06 9925 223951 142 8689820 38.80 38.95 38.65 38.90 0.20 0.52% 38.80 32 38.90 2 13.75
2015-02-09 9925 223750 162 8705900 38.90 39.00 38.40 38.90 0.00 0% 38.85 1 38.90 20 13.75
2015-02-10 9925 163120 126 6347954 38.90 39.00 38.80 39.00 0.10 0.26% 38.95 3 39.00 51 13.78
2015-02-11 9925 98088 86 3812297 39.00 39.00 38.80 38.95 0.05 -0.13% 38.85 2 38.95 1 13.76
2015-02-12 9925 49793 49 1940410 38.90 39.00 38.85 39.00 0.05 0.13% 38.90 5 39.00 30 13.78
2015-02-13 9925 81085 78 3159686 39.00 39.05 38.85 39.00 0.00 0% 38.95 2 39.05 2 13.78
2015-02-24 9925 118575 91 4638238 39.00 39.20 38.95 39.15 0.15 0.38% 39.10 1 39.15 9 13.83
2015-02-25 9925 118556 76 4652959 39.15 39.30 39.15 39.30 0.15 0.38% 39.25 10 39.30 1 13.89
2015-02-26 9925 126150 101 4958658 39.30 39.40 39.20 39.30 0.00 0% 39.30 2 39.35 1 13.89
2015-03-02 9925 897407 89 35308803 39.30 39.35 39.25 39.35 0.05 0.13% 39.30 28 39.40 20 13.90
2015-03-03 9925 129105 90 5097668 39.35 39.75 39.25 39.65 0.30 0.76% 39.55 16 39.70 2 14.01
2015-03-04 9925 134571 82 5333941 39.70 39.75 39.50 39.70 0.05 0.13% 39.65 51 39.70 3 14.03
2015-03-05 9925 107408 74 4254179 39.70 39.70 39.40 39.70 0.00 0% 39.60 10 39.70 18 14.03
2015-03-06 9925 176948 98 7012624 39.60 39.85 39.40 39.70 0.00 0% 39.60 4 39.70 2 14.03
2015-03-09 9925 661430 411 27054782 41.15 41.25 40.60 40.80 1.10 2.77% 40.75 113 40.80 13 14.42
2015-03-10 9925 387520 213 15740485 40.80 40.80 40.35 40.70 0.10 -0.25% 40.65 10 40.70 11 14.38
2015-03-11 9925 391093 242 15893563 40.50 40.80 40.20 40.50 0.20 -0.49% 40.50 86 40.70 23 14.31
2015-03-12 9925 276500 135 11270069 40.60 40.90 40.60 40.70 0.20 0.49% 40.70 22 40.75 2 14.38
2015-03-13 9925 461312 213 18895056 40.75 41.05 40.70 40.80 0.10 0.25% 40.75 16 40.80 7 14.42
2015-03-16 9925 317151 160 12982544 41.00 41.10 40.75 40.90 0.10 0.25% 40.90 14 40.95 1 14.45
2015-03-17 9925 487865 157 20028749 40.90 41.30 40.90 40.95 0.05 0.12% 40.95 6 41.00 54 14.47
2015-03-18 9925 192091 89 7872313 41.00 41.10 40.80 40.95 0.00 0% 40.90 3 40.95 1 14.47
2015-03-19 9925 162140 109 6651890 40.95 41.10 40.90 41.00 0.05 0.12% 41.00 20 41.05 41 14.49
2015-03-20 9925 168073 107 6884793 41.00 41.00 40.85 41.00 0.00 0% 40.95 2 41.00 22 14.49
2015-03-23 9925 239388 114 9813708 41.05 41.10 40.85 40.90 0.10 -0.24% 40.90 5 40.95 1 14.45
2015-03-24 9925 100545 62 4115849 40.95 41.05 40.85 40.90 0.00 0% 40.90 85 40.95 12 14.45
2015-03-25 9925 910748 190 37350212 41.00 41.10 40.95 41.00 0.10 0.24% 40.95 8 41.00 10 14.49
2015-03-26 9925 307976 214 12758502 41.00 41.70 40.95 41.50 0.50 1.22% 41.45 10 41.50 1 14.66
2015-03-27 9925 561818 306 22921102 41.30 41.40 40.60 40.80 0.70 -1.69% 40.75 7 40.80 5 14.42
2015-03-30 9925 193087 121 7868617 40.70 40.95 40.60 40.80 0.00 0% 40.70 2 40.80 14 14.42
2015-03-31 9925 436402 247 17685899 40.80 40.95 40.20 40.40 0.40 -0.98% 40.30 1 40.40 3 14.28
2015-04-01 9925 360733 251 14451723 40.20 40.30 39.80 40.00 0.40 -0.99% 39.95 2 40.00 7 14.71
2015-04-02 9925 225497 151 9039601 40.00 40.20 40.00 40.15 0.15 0.37% 40.10 1 40.15 32 14.76
2015-04-07 9925 349246 175 13974585 40.15 40.20 39.90 40.05 0.10 -0.25% 40.05 2 40.10 5 14.72
2015-04-08 9925 104101 78 4172440 40.20 40.30 40.00 40.15 0.10 0.25% 40.10 22 40.15 13 14.76
2015-04-09 9925 287660 158 11649678 40.15 40.65 40.10 40.35 0.20 0.5% 40.30 20 40.40 2 14.83
2015-04-10 9925 130301 78 5268339 40.50 40.60 40.30 40.40 0.05 0.12% 40.30 1 40.40 9 14.85
2015-04-13 9925 84377 68 3414063 40.40 40.50 40.35 40.45 0.05 0.12% 40.45 3 40.50 46 14.87
2015-04-14 9925 112661 58 4559750 40.50 40.50 40.40 40.50 0.05 0.12% 40.50 1 40.55 1 14.89
2015-04-15 9925 208877 159 8420191 40.60 40.70 40.20 40.20 0.30 -0.74% 40.20 117 40.35 1 14.78
2015-04-16 9925 295991 165 11889830 40.20 40.35 40.00 40.20 0.00 0% 40.10 1 40.20 13 14.78
2015-04-17 9925 152140 115 6147590 40.20 40.60 40.20 40.60 0.40 1% 40.45 13 40.60 19 14.93
2015-04-20 9925 177620 94 7138110 40.50 40.50 40.00 40.30 0.30 -0.74% 40.10 21 40.30 7 14.82
2015-04-21 9925 146181 103 5869652 40.30 40.35 40.10 40.10 0.20 -0.5% 40.10 66 40.20 1 14.74
2015-04-22 9925 94299 65 3784062 40.20 40.20 40.05 40.15 0.05 0.12% 40.10 2 40.15 1 14.76
2015-04-23 9925 133306 134 5386855 40.15 40.50 40.15 40.50 0.35 0.87% 40.40 3 40.50 16 14.89
2015-04-24 9925 229511 197 9326743 40.50 40.85 40.50 40.60 0.10 0.25% 40.55 10 40.65 5 14.93
2015-04-27 9925 213115 185 8715547 40.60 41.00 40.60 40.90 0.30 0.74% 40.90 2 40.95 4 15.04
2015-04-28 9925 164621 142 6752531 40.95 41.20 40.80 40.80 0.10 -0.24% 40.80 7 41.00 3 15.00
2015-04-29 9925 225031 209 9247564 40.80 41.30 40.80 41.10 0.30 0.74% 41.00 2 41.10 15 15.11
2015-04-30 9925 198026 180 8158418 41.30 41.30 40.95 41.30 0.20 0.49% 41.25 7 41.30 11 15.18
2015-05-04 9925 124402 104 5109308 41.20 41.30 40.90 40.90 0.40 -0.97% 40.90 17 41.10 1 15.04
2015-05-05 9925 119877 108 4925916 40.90 41.20 40.90 41.15 0.25 0.61% 41.15 7 41.20 22 15.13
2015-05-06 9925 156009 136 6384963 41.00 41.15 40.80 41.15 0.00 0% 41.00 1 41.20 20 15.13
2015-05-07 9925 174198 130 7143523 41.15 41.20 40.90 41.05 0.10 -0.24% 41.05 28 41.10 13 15.09
2015-05-08 9925 190569 159 7809704 41.10 41.10 40.90 41.00 0.05 -0.12% 41.00 23 41.05 3 15.07
2015-05-11 9925 294917 251 12045097 41.05 41.10 40.65 40.70 0.30 -0.73% 40.70 2 40.80 6 14.96
2015-05-12 9925 184411 162 7556294 40.70 41.10 40.70 40.90 0.20 0.49% 40.90 11 41.00 2 15.04
2015-05-13 9925 128298 123 5249837 40.90 41.10 40.80 40.90 0.00 0% 40.90 11 40.95 1 15.04
2015-05-14 9925 142052 95 5797770 41.00 41.00 40.80 40.90 0.00 0% 40.80 17 40.90 12 15.04
2015-05-15 9925 366160 180 14957483 40.90 40.95 40.75 40.85 0.05 -0.12% 40.80 17 40.85 3 15.02
2015-05-18 9925 211634 156 8646259 40.80 41.00 40.70 41.00 0.15 0.37% 40.85 84 41.00 8 15.71
2015-05-19 9925 103033 97 4220803 41.00 41.15 40.80 41.05 0.05 0.12% 40.85 10 41.05 13 15.73
2015-05-20 9925 217651 121 8900441 40.85 41.00 40.80 41.00 0.05 -0.12% 40.90 12 41.00 7 15.71
2015-05-21 9925 370510 165 15138136 40.65 41.10 40.50 40.95 0.05 -0.12% 40.90 5 40.95 3 15.69
2015-05-22 9925 243230 138 9951280 40.90 41.00 40.80 40.95 0.00 0% 40.90 7 40.95 28 15.69
2015-05-25 9925 230940 133 9439290 40.90 40.95 40.70 40.90 0.05 -0.12% 40.80 31 40.90 18 15.67
2015-05-26 9925 174270 82 7111446 40.95 41.00 40.70 40.75 0.15 -0.37% 40.75 15 40.80 4 15.61
2015-05-27 9925 182421 140 7416536 40.75 41.00 40.60 40.70 0.05 -0.12% 40.60 46 40.70 18 15.59
2015-05-28 9925 1748485 210 71152911 40.70 40.80 40.60 40.70 0.00 0% 40.65 5 40.70 3 15.59
2015-05-29 9925 364914 167 14870221 40.85 40.95 40.55 40.95 0.25 0.61% 40.65 1 40.95 54 15.69
2015-06-01 9925 152802 108 6220568 40.95 40.95 40.60 40.80 0.15 -0.37% 40.70 14 40.80 29 15.63
2015-06-02 9925 152935 102 6217173 40.75 40.80 40.60 40.75 0.05 -0.12% 40.60 94 40.75 10 15.61
2015-06-03 9925 325320 167 13169741 40.75 40.75 40.15 40.25 0.50 -1.23% 40.20 9 40.30 11 15.42
2015-06-04 9925 444905 308 17945211 40.30 40.55 40.20 40.55 0.30 0.75% 40.35 7 40.55 10 15.54
2015-06-05 9925 310815 220 12489423 40.30 40.40 40.00 40.10 0.45 -1.11% 40.10 43 40.20 2 15.36
2015-06-08 9925 295982 227 11923069 40.00 40.60 39.85 40.50 0.40 1% 40.50 13 40.55 9 15.52
2015-06-09 9925 363502 229 14688778 40.50 40.55 40.30 40.35 0.15 -0.37% 40.30 24 40.40 6 15.46
2015-06-10 9925 180723 88 7307231 40.40 40.55 40.25 40.40 0.05 0.12% 40.20 101 40.40 6 15.48
2015-06-11 9925 227711 168 9113035 39.85 40.35 39.80 40.35 0.05 -0.12% 40.05 2 40.35 2 15.46
2015-06-12 9925 206572 102 8300477 40.00 40.45 40.00 40.05 0.30 -0.74% 40.05 80 40.15 9 15.34
2015-06-15 9925 77080 61 3093663 40.25 40.25 40.05 40.20 0.15 0.37% 40.05 32 40.20 4 15.40
2015-06-16 9925 173681 128 6949852 40.25 40.25 39.95 39.95 0.25 -0.62% 39.95 8 40.00 1 15.31
2015-06-17 9925 303016 252 12053190 39.95 40.00 39.60 40.00 0.05 0.13% 39.75 31 40.00 9 15.33
2015-06-18 9925 193300 109 7730619 40.05 40.20 39.65 39.80 0.20 -0.5% 39.70 7 39.80 4 15.25
2015-06-22 9925 92070 66 3669907 39.80 39.95 39.80 39.95 0.15 0.38% 39.90 1 39.95 2 15.31
2015-06-23 9925 163266 114 6523790 40.00 40.10 39.80 40.00 0.05 0.13% 40.00 2 40.05 1 15.33
2015-06-24 9925 171489 159 6862109 40.00 40.10 39.95 40.05 0.05 0.12% 40.00 56 40.05 22 15.34
2015-06-25 9925 160732 131 6430012 40.05 40.05 40.00 40.05 0.00 0% 40.00 8 40.05 19 15.34
2015-06-26 9925 174050 147 6966601 40.05 40.15 40.00 40.05 0.00 0% 40.00 41 40.05 3 15.34
2015-06-29 9925 242150 208 9682763 40.00 40.10 39.70 40.00 0.05 -0.12% 39.95 1 40.00 2 15.33
2015-06-30 9925 187870 115 7517212 40.00 40.10 40.00 40.05 0.05 0.12% 40.00 44 40.05 2 15.34
2015-07-01 9925 406074 207 16240391 40.05 40.20 39.90 40.05 0.00 0% 40.05 7 40.20 2 15.34
2015-07-02 9925 283605 229 11332300 40.20 40.20 39.85 39.85 0.20 -0.5% 39.85 4 40.00 9 15.27
2015-07-03 9925 327602 272 13060430 40.00 40.00 39.75 39.80 0.05 -0.13% 39.80 1 40.00 18 15.25
2015-07-06 9925 343900 268 13667889 39.80 39.90 39.60 39.75 0.05 -0.13% 39.75 2 39.80 3 15.23
2015-07-07 9925 218270 147 8669350 39.75 39.85 39.60 39.70 0.05 -0.13% 39.65 3 39.70 1 15.21
2015-07-08 9925 438510 296 17403197 39.70 39.75 39.60 39.70 0.00 0% 39.70 3 39.75 18 15.21
2015-07-09 9925 338400 202 13311569 39.70 39.75 39.00 39.50 0.20 -0.5% 39.40 4 39.50 4 15.13
2015-07-13 9925 161985 113 6405950 39.85 39.85 39.45 39.60 0.10 0.25% 39.60 10 39.70 10 15.17
2015-07-14 9925 173010 125 6869850 39.70 39.95 39.60 39.70 0.10 0.25% 39.65 14 39.70 2 15.21
2015-07-15 9925 279100 177 11071219 39.70 39.80 39.60 39.75 0.05 0.13% 39.75 4 39.80 7 15.23
2015-07-16 9925 335410 243 13339391 39.80 39.95 39.60 39.70 0.05 -0.13% 39.65 6 39.70 12 15.21
2015-07-17 9925 319095 251 12668800 40.20 40.20 39.60 39.65 0.05 -0.13% 39.65 5 39.75 1 15.19
2015-07-20 9925 272537 201 10906697 40.00 40.40 39.75 39.85 0.20 0.5% 39.85 2 39.95 1 15.27
2015-07-21 9925 281640 189 11276067 39.95 40.25 39.85 40.25 0.40 1% 40.20 1 40.25 15 15.42
2015-07-22 9925 365074 179 14661689 40.25 40.35 40.00 40.25 0.00 0% 40.25 1 40.30 10 15.42
2015-07-23 9925 1016010 537 40703905 40.30 40.30 39.90 40.10 0.15 -0.37% 40.05 8 40.10 16 15.36
2015-07-24 9925 507626 351 19238760 38.00 38.20 37.60 38.20 0.00 -4.74% 38.05 2 38.20 19 14.64
2015-07-27 9925 551289 265 20793254 38.20 38.20 37.45 37.45 0.75 -1.96% 37.45 26 37.50 17 14.35
2015-07-28 9925 362491 272 13533527 37.05 37.45 37.05 37.15 0.30 -0.8% 37.15 30 37.20 1 14.23
2015-07-29 9925 330058 253 12250644 37.25 37.45 37.00 37.45 0.30 0.81% 37.25 16 37.45 9 14.35
2015-07-30 9925 105297 107 3964437 37.45 38.10 37.20 37.75 0.30 0.8% 37.75 15 38.00 7 14.46
2015-07-31 9925 83801 80 3145905 37.75 37.75 37.40 37.40 0.35 -0.93% 37.50 2 37.65 3 14.33
2015-08-03 9925 144981 126 5396787 37.40 37.65 37.00 37.20 0.20 -0.53% 37.20 10 37.35 1 14.25
2015-08-04 9925 121749 112 4547358 37.20 37.55 37.10 37.10 0.10 -0.27% 37.10 1 37.20 1 14.21
2015-08-05 9925 144640 128 5384268 37.10 37.50 37.05 37.25 0.15 0.4% 37.15 1 37.25 1 14.27
2015-08-06 9925 51165 47 1904687 37.25 37.40 37.10 37.15 0.10 -0.27% 37.15 5 37.20 4 14.23
2015-08-07 9925 212090 149 7847559 37.10 37.15 36.90 37.00 0.15 -0.4% 36.95 8 37.00 1 14.18
2015-08-10 9925 169100 119 6266780 37.00 37.40 36.95 37.30 0.30 0.81% 37.30 2 37.35 1 14.29
2015-08-11 9925 419550 293 15525162 37.30 37.50 36.80 36.80 0.50 -1.34% 36.80 23 36.90 1 14.10
2015-08-12 9925 126280 114 4621060 36.70 36.70 36.50 36.60 0.20 -0.54% 36.60 2 36.65 3 14.02
2015-08-13 9925 159971 74 5871327 36.60 36.80 36.60 36.80 0.20 0.55% 36.75 31 36.80 14 14.10
2015-08-14 9925 140580 117 5211882 37.10 37.25 36.95 37.10 0.30 0.82% 37.00 2 37.10 18 14.21
2015-08-17 9925 188843 96 7016084 37.10 37.25 37.00 37.25 0.15 0.4% 37.25 11 37.30 10 13.07
2015-08-18 9925 396057 125 14754634 37.25 37.35 37.10 37.30 0.05 0.13% 37.15 12 37.30 21 13.09
2015-08-19 9925 684673 395 25180977 37.50 37.55 35.60 36.00 1.30 -3.49% 36.00 21 36.20 2 12.63
2015-08-20 9925 389716 221 14087270 36.00 36.40 36.00 36.35 0.35 0.97% 36.30 4 36.35 4 12.75
2015-08-21 9925 354853 269 12799075 36.05 36.30 35.80 36.00 0.35 -0.96% 35.95 18 36.00 15 12.63
2015-08-24 9925 971811 653 32779163 35.00 35.00 32.60 33.90 2.10 -5.83% 33.90 19 34.00 3 11.89
2015-08-25 9925 670330 336 22696215 33.00 34.30 33.00 34.10 0.20 0.59% 34.00 15 34.10 16 11.96
2015-08-26 9925 212050 137 7283906 34.10 34.80 34.00 34.80 0.70 2.05% 34.75 1 34.80 1 12.21
2015-08-27 9925 378250 230 13364575 35.00 35.70 35.00 35.50 0.70 2.01% 35.45 28 35.50 6 12.46
2015-08-28 9925 187696 141 6716993 35.95 36.00 35.70 35.75 0.25 0.7% 35.75 4 35.80 1 12.54
2015-08-31 9925 391223 233 14115517 35.75 36.50 35.75 36.50 0.75 2.1% 36.15 16 36.50 95 12.81
2015-09-01 9925 239010 154 8716864 36.50 36.60 36.25 36.35 0.15 -0.41% 36.35 3 36.55 13 12.75
2015-09-02 9925 138340 110 5036926 36.35 36.90 36.00 36.60 0.25 0.69% 36.60 1 36.65 1 12.84
2015-09-03 9925 275414 219 10151826 36.90 37.10 36.60 36.95 0.35 0.96% 36.90 1 36.95 3 12.96
2015-09-04 9925 121552 102 4497424 37.00 37.20 36.90 37.00 0.05 0.14% 36.90 80 37.00 43 12.98
2015-09-07 9925 171449 122 6352652 36.70 37.35 36.60 37.15 0.15 0.41% 37.10 4 37.30 3 13.04
2015-09-08 9925 88010 62 3264274 37.10 37.20 37.00 37.00 0.15 -0.4% 37.00 106 37.10 4 12.98
2015-09-09 9925 314749 195 11675034 37.25 37.35 37.00 37.10 0.10 0.27% 37.10 16 37.20 15 13.02
2015-09-10 9925 136153 102 5080287 37.30 37.50 37.15 37.40 0.30 0.81% 37.30 21 37.40 17 13.12
2015-09-11 9925 220430 176 8236952 37.40 37.55 37.20 37.40 0.00 0% 37.35 1 37.45 6 13.12
2015-09-14 9925 203816 187 7541800 37.30 37.35 36.40 37.20 0.20 -0.53% 37.00 17 37.20 2 13.05
2015-09-15 9925 210266 180 7765111 37.15 37.15 36.70 36.85 0.35 -0.94% 36.85 15 36.95 5 12.93
2015-09-16 9925 256807 175 9486320 37.00 37.05 36.85 36.90 0.05 0.14% 36.85 3 36.95 1 12.95
2015-09-17 9925 351390 166 12987230 37.00 37.20 36.85 37.00 0.10 0.27% 37.00 5 37.10 1 12.98
2015-09-18 9925 192411 114 7128238 37.25 37.25 36.95 37.15 0.15 0.41% 37.10 1 37.15 26 13.04
2015-09-21 9925 193000 138 7136750 36.95 37.10 36.80 37.00 0.15 -0.4% 36.95 1 37.00 4 12.98
2015-09-22 9925 197427 157 7296518 37.00 37.05 36.85 36.95 0.05 -0.14% 36.85 3 36.95 7 12.96
2015-09-23 9925 160066 108 5907742 37.00 37.00 36.75 36.85 0.10 -0.27% 36.85 5 36.90 2 12.93
2015-09-24 9925 141049 96 5204422 36.90 37.00 36.80 36.80 0.05 -0.14% 36.80 13 36.90 25 12.91
2015-09-25 9925 198150 128 7297379 36.80 36.95 36.75 36.90 0.10 0.27% 36.80 4 36.90 6 12.95
2015-09-30 9925 1013045 451 38456342 37.00 39.20 36.75 39.00 2.10 5.69% 38.90 20 39.00 32 13.68
2015-10-01 9925 439730 251 16741606 38.80 38.80 37.90 38.00 1.00 -2.56% 37.95 6 38.00 13 13.33
2015-10-02 9925 322629 195 12199102 38.10 38.30 37.50 37.50 0.50 -1.32% 37.45 3 37.50 5 13.16
2015-10-05 9925 248657 164 9328097 37.75 37.75 37.40 37.50 0.00 0% 37.50 3 37.60 2 13.16
2015-10-06 9925 313387 243 11761034 37.70 37.75 37.45 37.50 0.00 0% 37.45 13 37.50 5 13.16
2015-10-07 9925 300060 184 11252926 37.70 37.80 37.35 37.50 0.00 0% 37.45 3 37.50 13 13.16
2015-10-08 9925 346164 233 12954464 37.70 37.80 37.15 37.40 0.10 -0.27% 37.20 1 37.40 6 13.12
2015-10-12 9925 379944 249 14232543 37.60 37.65 37.30 37.60 0.20 0.53% 37.45 1 37.60 16 13.19
2015-10-13 9925 235921 205 8854063 37.70 37.70 37.40 37.40 0.20 -0.53% 37.40 15 37.50 15 13.12
2015-10-14 9925 230025 132 8608550 37.40 37.60 37.40 37.55 0.15 0.4% 37.45 2 37.55 2 13.18
2015-10-15 9925 320080 240 12072230 37.70 38.10 37.50 38.10 0.55 1.46% 37.90 3 38.10 10 13.37
2015-10-16 9925 134400 118 5115978 38.10 38.20 37.90 38.00 0.10 -0.26% 38.00 105 38.05 1 13.33
2015-10-19 9925 122100 79 4655400 38.10 38.20 38.00 38.20 0.20 0.53% 38.15 2 38.20 30 13.40
2015-10-20 9925 163793 156 6313684 38.30 38.80 38.30 38.65 0.45 1.18% 38.60 1 38.70 30 13.56
2015-10-21 9925 1390350 420 53713113 38.65 38.95 38.50 38.85 0.20 0.52% 38.65 25 38.85 20 13.63
2015-10-22 9925 1251330 341 48679086 38.85 39.10 38.45 39.00 0.15 0.39% 38.95 19 39.00 3 13.68
2015-10-23 9925 1348975 526 52807313 39.20 39.55 39.00 39.45 0.45 1.15% 39.25 29 39.45 1 13.84
2015-10-26 9925 1573994 878 62628850 39.65 40.20 39.50 39.95 0.50 1.27% 39.90 3 39.95 3 14.02
2015-10-27 9925 1506809 488 59602160 40.00 40.00 38.60 39.60 0.35 -0.88% 39.50 2 39.60 3 13.89
2015-10-28 9925 1302542 398 51342811 39.80 39.90 39.00 39.35 0.25 -0.63% 39.30 1 39.35 14 13.81
2015-10-29 9925 1175157 348 45923923 39.55 39.60 38.60 38.75 0.60 -1.52% 38.70 3 38.75 10 13.60
2015-10-30 9925 814893 248 31780544 39.00 39.25 38.70 39.20 0.45 1.16% 39.05 4 39.20 2 13.75
2015-11-02 9925 1063944 417 42089486 39.20 40.20 39.20 39.50 0.30 0.77% 39.25 5 39.50 19 13.86
2015-11-03 9925 991470 415 39175015 39.95 39.95 39.20 39.45 0.05 -0.13% 39.25 2 39.45 9 13.84
2015-11-04 9925 1098802 451 43365177 39.85 39.95 39.35 39.40 0.05 -0.13% 39.35 5 39.45 2 13.82
2015-11-05 9925 1360646 634 53216882 39.35 39.85 38.90 39.40 0.00 0% 39.15 1 39.40 19 13.82
2015-11-06 9925 1388813 771 54210330 39.55 39.60 38.80 39.25 0.15 -0.38% 39.10 5 39.25 11 13.77
2015-11-09 9925 1124291 503 43653289 39.30 39.40 38.60 38.80 0.45 -1.15% 38.65 8 38.80 20 13.61
2015-11-10 9925 1074183 549 41444247 38.90 39.20 38.40 38.65 0.15 -0.39% 38.60 2 38.65 21 13.56
2015-11-11 9925 168048 138 6533319 38.85 39.05 38.70 38.95 0.30 0.78% 38.90 5 38.95 24 13.67
2015-11-12 9925 193100 144 7501859 38.80 39.05 38.65 38.80 0.15 -0.39% 38.85 1 39.00 24 13.61
2015-11-13 9925 386031 284 15142773 39.50 39.50 38.85 39.20 0.40 1.03% 39.05 6 39.20 6 14.36
2015-11-16 9925 266560 201 10360700 38.50 39.15 38.50 39.00 0.20 -0.51% 39.00 107 39.10 5 14.29
2015-11-17 9925 109749 97 4299560 39.40 39.50 39.00 39.10 0.10 0.26% 39.05 4 39.10 6 14.32
2015-11-18 9925 245205 194 9561897 39.00 39.10 38.85 38.90 0.20 -0.51% 38.90 30 39.00 13 14.25
2015-11-19 9925 175312 164 6839129 39.00 39.20 38.80 39.05 0.15 0.39% 39.05 31 39.10 1 14.30
2015-11-20 9925 99238 95 3872464 39.00 39.20 38.90 39.10 0.05 0.13% 39.10 10 39.30 19 14.32
2015-11-23 9925 280097 184 10930700 39.20 39.20 38.90 39.15 0.05 0.13% 39.05 1 39.15 19 14.34
2015-11-24 9925 130010 62 5007790 38.50 38.70 38.50 39.10 0.15 -0.13% 38.50 68 38.55 10 14.10
2015-11-25 9925 348012 231 13592471 39.10 39.30 38.90 39.10 0.00 0% 39.05 1 39.10 14 14.32
2015-11-26 9925 226545 151 8832634 39.00 39.15 38.80 39.00 0.10 -0.26% 38.90 1 39.00 5 14.29
2015-11-27 9925 248190 156 9687506 39.00 39.10 39.00 39.00 0.00 0% 38.90 6 39.00 14 14.29
2015-11-30 9925 354570 240 13843807 39.00 39.40 38.80 39.15 0.15 0.38% 39.00 160 39.15 4 14.34
2015-12-01 9925 257939 216 10067204 39.05 39.10 38.90 39.00 0.15 -0.38% 38.95 7 39.05 82 14.29
2015-12-02 9925 211100 147 8228775 39.10 39.10 38.90 39.00 0.00 0% 38.90 2 39.00 23 14.29
2015-12-03 9925 191475 186 7449670 39.00 39.00 38.80 38.80 0.20 -0.51% 38.80 3 38.95 22 14.21
2015-12-04 9925 402633 243 15574637 39.00 39.00 38.60 38.70 0.10 -0.26% 38.60 9 38.70 84 14.18
2015-12-07 9925 204019 141 7894782 38.70 38.85 38.50 38.70 0.00 0% 38.65 11 38.70 30 14.18
2015-12-08 9925 261221 198 10060438 38.80 38.80 38.45 38.50 0.20 -0.52% 38.45 20 38.50 34 14.10
2015-12-09 9925 167429 133 6447001 38.50 38.60 38.45 38.60 0.10 0.26% 38.55 1 38.60 4 14.14
2015-12-10 9925 229937 179 8816473 38.60 38.60 38.20 38.30 0.30 -0.78% 38.25 16 38.30 18 14.03
2015-12-11 9925 160128 156 6155442 38.30 38.60 38.25 38.45 0.15 0.39% 38.30 94 38.45 2 14.08
2015-12-14 9925 332612 254 12645599 38.20 38.20 37.80 37.80 0.65 -1.69% 37.80 49 37.85 8 13.85
2015-12-15 9925 276010 163 10490835 37.85 38.35 37.80 38.30 0.50 1.32% 38.20 21 38.30 5 14.03
2015-12-16 9925 192100 80 7359014 38.50 38.50 38.20 38.40 0.10 0.26% 38.35 6 38.40 15 14.07
2015-12-17 9925 132110 116 5084090 38.40 38.65 38.40 38.65 0.25 0.65% 38.65 1 38.70 23 14.16
2015-12-18 9925 130010 62 5007790 38.50 38.70 38.50 38.50 0.15 -0.39% 38.50 68 38.55 10 14.10
2015-12-21 9925 134523 84 5174847 38.45 38.55 38.20 38.50 0.00 0% 38.50 18 38.55 1 14.10
2015-12-22 9925 60280 55 2325148 38.50 38.65 38.50 38.65 0.15 0.39% 38.55 2 38.65 19 14.16
2015-12-23 9925 56073 54 2166325 38.50 38.80 38.50 38.60 0.05 -0.13% 38.60 84 38.75 19 14.14
2015-12-24 9925 144354 106 5548706 38.60 38.60 38.30 38.55 0.05 -0.13% 38.50 41 38.60 33 14.12
2015-12-25 9925 53828 44 2076383 38.50 38.65 38.40 38.60 0.05 0.13% 38.60 1 38.75 17 14.14
2015-12-28 9925 192621 131 7464941 38.60 39.00 38.50 39.00 0.40 1.04% 39.00 43 39.05 15 14.29
2015-12-29 9925 287745 133 11250461 39.10 39.30 38.80 39.30 0.30 0.77% 39.25 5 39.30 10 14.40
2015-12-30 9925 474163 214 18670924 39.30 39.70 38.85 39.70 0.40 1.02% 39.65 2 39.70 19 14.54
2015-12-31 9925 364629 153 14441700 39.50 39.75 39.40 39.75 0.05 0.13% 39.70 3 39.75 103 14.56