揚博(2493)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　20.20
0
0%		20.60
0.4
1.98%		20.75
0.15
0.73%		20.80
0.05
0.24%		20.65
-0.15
-0.72%		 　20.40
-0.25
-1.21%		20.50
0.1
0.49%		20.30
-0.2
-0.98%		20.80
0.5
2.46%		20.45
-0.35
-1.68%		 　20.55
0.1
0.49%		21.40
0.85
4.14%		21.55
0.15
0.7%		 　　　　　　　　　　21.95
0.4
1.86%		22.05
0.1
0.46%		20.88
2 月22.50
0.45
2.04%		22.80
0.3
1.33%		23.00
0.2
0.88%		22.70
-0.3
-1.3%		 24.25
1.55
6.83%		23.85
-0.4
-1.65%		24.15
0.3
1.26%		24.60
0.45
1.86%		25.35
0.75
3.05%		 　25.55
0.2
0.79%		25.65
0.1
0.39%		27.00
1.35
5.26%		26.50
-0.5
-1.85%		26.50
0
0%		 　26.95
0.45
1.7%		26.65
-0.3
-1.11%		26.60
-0.05
-0.19%		26.95
0.35
1.32%		26.70
-0.25
-0.93%		 　　　26.20
-0.5
-1.87%		 25.38
3 月26.30
0.1
0.38%		27.10
0.8
3.04%		27.70
0.6
2.21%		 27.45
-0.25
-0.9%		26.85
-0.6
-2.19%		26.85
0
0%		26.90
0.05
0.19%		27.15
0.25
0.93%		 　27.50
0.35
1.29%		27.40
-0.1
-0.36%		27.70
0.3
1.09%		28.25
0.55
1.99%		28.25
0
0%		 　29.00
0.75
2.65%		29.00
0
0%		28.30
-0.7
-2.41%		30.25
1.95
6.89%		31.00
0.75
2.48%		 　31.00
0
0%		30.55
-0.45
-1.45%		30.55
0
0%		29.50
-1.05
-3.44%		30.20
0.7
2.37%		 28.56
4 月　29.85
-0.35
-1.16%		28.70
-1.15
-3.85%		 28.70
0
0%		29.50
0.8
2.79%		 　29.10
-0.4
-1.36%		29.10
0
0%		28.85
-0.25
-0.86%		29.30
0.45
1.56%		29.85
0.55
1.88%		 　29.50
-0.35
-1.17%		28.65
-0.85
-2.88%		28.80
0.15
0.52%		28.70
-0.1
-0.35%		28.10
-0.6
-2.09%		 　27.75
-0.35
-1.25%		27.85
0.1
0.36%		28.30
0.45
1.62%		27.90
-0.4
-1.41%		27.75
-0.15
-0.54%		 　28.15
0.4
1.44%		 28.73
5 月　29.35
1.2
4.26%		29.30
-0.05
-0.17%		29.20
-0.1
-0.34%		 　28.60
-0.6
-2.05%		28.55
-0.05
-0.17%		28.10
-0.45
-1.58%		27.60
-0.5
-1.78%		27.20
-0.4
-1.45%		 　26.85
-0.35
-1.29%		26.90
0.05
0.19%		26.10
-0.8
-2.97%		26.55
0.45
1.72%		25.70
-0.85
-3.2%		 　26.00
0.3
1.17%		26.40
0.4
1.54%		25.80
-0.6
-2.27%		25.20
-0.6
-2.33%		25.15
-0.05
-0.2%		 　25.40
0.25
0.99%		26.50
1.1
4.33%		26.20
-0.3
-1.13%		26.00
-0.2
-0.76%		26.9
6 月25.80
-0.2
-0.77%		 　24.15
-1.65
-6.4%		24.60
0.45
1.86%		24.80
0.2
0.81%		24.90
0.1
0.4%		25.10
0.2
0.8%		 　25.40
0.3
1.2%		25.25
-0.15
-0.59%		25.45
0.2
0.79%		25.40
-0.05
-0.2%		25.90
0.5
1.97%		 　26.35
0.45
1.74%		26.00
-0.35
-1.33%		26.15
0.15
0.58%		26.20
0.05
0.19%		26.30
0.1
0.38%		 　26.25
-0.05
-0.19%		26.10
-0.15
-0.57%		26.10
0
0%		26.40
0.3
1.15%		26.65
0.25
0.95%		 25.76
7 月　27.10
0.45
1.69%		27.70
0.6
2.21%		27.80
0.1
0.36%		27.75
-0.05
-0.18%		27.75
0
0%		 　27.75
0
0%		27.20
-0.55
-1.98%		27.25
0.05
0.18%		27.10
-0.15
-0.55%		23.50
-3.6
-13.28%		 　22.80
-0.7
-2.98%		22.80
0
0%		23.10
0.3
1.32%		23.40
0.3
1.3%		23.20
-0.2
-0.85%		 　23.00
-0.2
-0.86%		22.95
-0.05
-0.22%		23.20
0.25
1.09%		23.15
-0.05
-0.22%		23.55
0.4
1.73%		 　23.85
0.3
1.27%		23.85
0
0%		24.89
8 月23.95
0.1
0.42%		 23.75
-0.2
-0.84%		 　23.70
-0.05
-0.21%		23.85
0.15
0.63%		24.35
0.5
2.1%		24.35
0
0%		24.30
-0.05
-0.21%		 　24.50
0.2
0.82%		24.35
-0.15
-0.61%		24.30
-0.05
-0.21%		24.35
0.05
0.21%		24.15
-0.2
-0.82%		 　24.15
0
0%		24.25
0.1
0.41%		24.20
-0.05
-0.21%		24.20
0
0%		24.55
0.35
1.45%		 　24.45
-0.1
-0.41%		23.85
-0.6
-2.45%		25.10
1.25
5.24%		25.00
-0.1
-0.4%		25.25
0.25
1%		24.28
9 月 　25.80
0.55
2.18%		25.90
0.1
0.39%		25.65
-0.25
-0.97%		25.70
0.05
0.19%		25.60
-0.1
-0.39%		 　25.25
-0.35
-1.37%		25.10
-0.15
-0.59%		25.30
0.2
0.8%		25.45
0.15
0.59%		25.45
0
0%		 　25.25
-0.2
-0.79%		25.35
0.1
0.4%		25.25
-0.1
-0.39%		25.00
-0.25
-0.99%		25.55
0.55
2.2%		 　25.40
-0.15
-0.59%		25.20
-0.2
-0.79%		24.70
-0.5
-1.98%		24.95
0.25
1.01%		25.40
0.45
1.8%		 25.35
10 月25.15
-0.25
-0.98%		25.25
0.1
0.4%		25.20
-0.05
-0.2%		24.95
-0.25
-0.99%		25.20
0.25
1%		 　25.35
0.15
0.6%		25.45
0.1
0.39%		 24.50
-0.95
-3.73%		24.20
-0.3
-1.22%		 　24.00
-0.2
-0.83%		24.00
0
0%		24.00
0
0%		23.95
-0.05
-0.21%		24.30
0.35
1.46%		 　24.25
-0.05
-0.21%		25.35
1.1
4.54%		25.40
0.05
0.2%		24.95
-0.45
-1.77%		24.20
-0.75
-3.01%		 　24.20
0
0%		24.45
0.25
1.03%		24.65
0.2
0.82%		24.64
11 月24.75
0.1
0.41%		24.85
0.1
0.4%		 　24.85
0
0%		25.60
0.75
3.02%		26.20
0.6
2.34%		26.10
-0.1
-0.38%		26.10
0
0%		 　25.60
-0.5
-1.92%		25.40
-0.2
-0.78%		25.65
0.25
0.98%		25.50
-0.15
-0.58%		25.40
-0.1
-0.39%		 　25.00
-0.4
-1.57%		24.80
-0.2
-0.8%		24.50
-0.3
-1.21%		24.70
0.2
0.82%		25.35
0.65
2.63%		 　25.55
0.2
0.79%		25.50
-0.05
-0.2%		25.35
-0.15
-0.59%		25.50
0.15
0.59%		25.50
0
0%		 25.34
12 月　　25.45
-0.05
-0.2%		25.60
0.15
0.59%		26.00
0.4
1.56%		25.70
-0.3
-1.15%		25.75
0.05
0.19%		 　26.15
0.4
1.55%		25.95
-0.2
-0.76%		26.15
0.2
0.77%		26.15
0
0%		26.05
-0.1
-0.38%		 　26.05
0
0%		26.10
0.05
0.19%		26.45
0.35
1.34%		26.30
-0.15
-0.57%		26.05
-0.25
-0.95%		26.10
0.05
0.19%		 27.10
1
3.83%		26.70
-0.4
-1.48%		26.80
0.1
0.37%		26.50
-0.3
-1.12%		26.50
0
0%		　　　26.2

說明:最高漲幅:6.89%最低跌幅:-13.28% 最高價:31.00最低價:20.20平均價:25.7,灰色底表示週末,漲140天(53.3)元,跌135天(-46.35)元,平盤34天
7%=3,5%=3,4%=6,3%=7,2%=35,1%=54,0%=66,-0%=1,-1%=2,-2%=3,-3%=7,-4%=22,-5%=33,-6%=67,

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 2493 462013 203 9301360 20.20 20.50 20.00 20.20 0.05 0% 20.15 3 20.20 10 5.89
2012-01-03 2493 929929 397 19058394 20.35 20.65 20.30 20.60 0.40 1.98% 20.55 21 20.60 7 6.01
2012-01-04 2493 2896521 1057 60800658 20.70 21.20 20.70 20.75 0.15 0.73% 20.75 21 20.80 48 6.05
2012-01-05 2493 632450 314 13102054 20.75 20.90 20.60 20.80 0.05 0.24% 20.75 12 20.80 21 6.06
2012-01-06 2493 868058 391 18043568 20.60 20.95 20.60 20.65 0.15 -0.72% 20.60 45 20.65 15 6.02
2012-01-09 2493 704187 265 14450764 20.65 20.75 20.40 20.40 0.25 -1.21% 20.35 53 20.40 7 5.95
2012-01-10 2493 584016 256 12004776 20.60 20.70 20.45 20.50 0.10 0.49% 20.45 27 20.50 1 5.98
2012-01-11 2493 1462104 488 29885530 20.55 20.60 20.30 20.30 0.20 -0.98% 20.30 7 20.40 14 5.92
2012-01-12 2493 3779333 1440 78220121 20.30 21.05 20.10 20.80 0.50 2.46% 20.80 50 20.85 49 6.06
2012-01-13 2493 1700297 646 35030905 20.85 20.95 20.45 20.45 0.35 -1.68% 20.40 34 20.45 7 5.96
2012-01-16 2493 1174300 411 24310435 20.90 20.90 20.45 20.55 0.10 0.49% 20.50 21 20.60 19 5.99
2012-01-17 2493 3360030 1086 71016341 20.70 21.40 20.60 21.40 0.85 4.14% 21.35 61 21.40 167 6.24
2012-01-18 2493 5725060 1886 124623789 21.50 22.00 21.40 21.55 0.15 0.7% 21.55 5 21.60 12 6.28
2012-01-30 2493 2518818 865 55302418 22.10 22.20 21.80 21.95 0.40 1.86% 21.90 43 21.95 3 6.40
2012-01-31 2493 2161576 822 47804022 22.10 22.45 21.90 22.05 0.10 0.46% 22.05 65 22.10 29 6.43
2012-02-01 2493 2888128 975 64758063 22.05 22.75 22.00 22.50 0.45 2.04% 22.50 26 22.55 4 6.56
2012-02-02 2493 3190652 1006 73094796 22.80 23.25 22.65 22.80 0.30 1.33% 22.80 170 22.85 37 6.65
2012-02-03 2493 3461003 1094 79851469 22.90 23.40 22.80 23.00 0.20 0.88% 23.00 96 23.15 8 6.71
2012-02-04 2493 3304305 995 76078570 23.20 23.35 22.60 22.70 0.30 -1.3% 22.65 10 22.70 31 6.62
2012-02-06 2493 9914745 2911 234760257 22.75 24.25 22.75 24.25 1.55 6.83% 24.20 3 24.25 76 7.07
2012-02-07 2493 5673539 1976 136197822 24.25 24.40 23.55 23.85 0.40 -1.65% 23.85 87 23.90 61 6.95
2012-02-08 2493 6132561 2000 149383790 24.15 24.70 23.90 24.15 0.30 1.26% 24.15 77 24.20 46 7.04
2012-02-09 2493 3874844 1372 95474500 24.20 25.15 24.20 24.60 0.45 1.86% 24.55 68 24.60 14 7.17
2012-02-10 2493 5950453 2274 151085204 24.90 25.95 24.85 25.35 0.75 3.05% 25.30 82 25.35 42 7.39
2012-02-13 2493 2604297 1086 66229103 25.50 25.70 25.10 25.55 0.20 0.79% 25.55 11 25.60 71 7.45
2012-02-14 2493 2573407 957 65585013 25.85 25.85 25.20 25.65 0.10 0.39% 25.65 41 25.70 31 7.48
2012-02-15 2493 6700502 2291 179151165 25.85 27.25 25.80 27.00 1.35 5.26% 26.80 2 27.00 54 7.87
2012-02-16 2493 4818799 1719 128875994 26.90 27.40 26.00 26.50 0.50 -1.85% 26.50 40 26.60 10 7.73
2012-02-17 2493 4427819 1729 118728800 27.20 27.30 26.20 26.50 0.00 0% 26.50 44 26.55 3 7.73
2012-02-20 2493 2830654 1097 76234232 27.10 27.20 26.70 26.95 0.45 1.7% 26.95 14 27.00 206 7.86
2012-02-21 2493 2382418 860 63672993 27.05 27.10 26.50 26.65 0.30 -1.11% 26.65 134 26.75 8 7.77
2012-02-22 2493 3207013 1169 85310140 26.50 26.95 26.20 26.60 0.05 -0.19% 26.60 24 26.65 57 7.76
2012-02-23 2493 3104142 1210 83989902 26.50 27.45 26.50 26.95 0.35 1.32% 26.90 27 26.95 1 7.86
2012-02-24 2493 1757103 681 46923333 27.30 27.30 26.50 26.70 0.25 -0.93% 26.65 28 26.70 55 7.78
2012-02-29 2493 2393925 943 63534381 27.00 27.00 26.20 26.20 0.50 -1.87% 26.20 20 26.30 59 7.64
2012-03-01 2493 1830302 644 48218709 26.10 26.70 26.05 26.30 0.10 0.38% 26.25 48 26.30 41 7.67
2012-03-02 2493 3586920 1257 96709223 26.60 27.25 26.40 27.10 0.80 3.04% 27.10 48 27.15 45 7.90
2012-03-03 2493 5170480 1788 142880039 27.20 28.30 27.05 27.70 0.60 2.21% 27.70 18 27.75 4 8.08
2012-03-05 2493 3384621 1405 93881179 28.05 28.20 27.30 27.45 0.25 -0.9% 27.45 9 27.50 13 8.00
2012-03-06 2493 2925058 1125 78213366 27.45 27.75 26.35 26.85 0.60 -2.19% 26.80 36 26.85 43 7.83
2012-03-07 2493 1292606 586 34423785 26.10 26.90 26.05 26.85 0.00 0% 26.80 8 26.85 1 7.83
2012-03-08 2493 1393056 570 37628503 27.10 27.20 26.90 26.90 0.05 0.19% 26.90 5 27.00 19 7.84
2012-03-09 2493 2456601 855 66995655 27.00 27.55 27.00 27.15 0.25 0.93% 27.15 16 27.20 25 7.92
2012-03-12 2493 6850547 2451 190935234 27.15 28.45 27.15 27.50 0.35 1.29% 27.50 30 27.55 10 8.02
2012-03-13 2493 2000402 786 55035079 27.85 27.90 27.25 27.40 0.10 -0.36% 27.40 24 27.45 12 7.99
2012-03-14 2493 2015915 728 55887796 27.80 27.90 27.55 27.70 0.30 1.09% 27.70 26 27.75 36 8.08
2012-03-15 2493 3934577 1419 110858624 27.70 28.55 27.65 28.25 0.55 1.99% 28.25 44 28.30 28 8.24
2012-03-16 2493 3035524 1206 86643523 28.40 28.85 28.25 28.25 0.00 0% 28.25 76 28.30 27 8.24
2012-03-19 2493 3621219 1490 104280722 28.50 29.25 28.35 29.00 0.75 2.65% 28.95 12 29.00 25 8.45
2012-03-20 2493 3133764 1321 91086306 29.15 29.30 28.65 29.00 0.00 0% 28.95 12 29.00 6 8.45
2012-03-21 2493 3933865 1556 111551324 29.00 29.25 27.80 28.30 0.70 -2.41% 28.30 41 28.35 9 8.25
2012-03-22 2493 9126119 2333 275050942 30.00 30.25 29.60 30.25 1.95 6.89% 30.25 11386 0.00 0 8.82
2012-03-23 2493 13574293 5083 420296283 30.80 31.25 30.55 31.00 0.75 2.48% 30.95 33 31.00 88 9.04
2012-03-26 2493 3820073 1686 118902313 31.40 31.40 30.80 31.00 0.00 0% 31.00 187 31.05 54 9.04
2012-03-27 2493 3144334 1436 96737245 31.20 31.30 30.55 30.55 0.45 -1.45% 30.55 36 30.60 7 8.91
2012-03-28 2493 2243109 977 68683523 30.60 30.85 30.40 30.55 0.00 0% 30.55 101 30.60 52 8.91
2012-03-29 2493 5163363 2202 152510410 30.35 30.45 28.85 29.50 1.05 -3.44% 29.50 251 29.55 1 8.60
2012-03-30 2493 2944600 1353 87834268 29.50 30.40 29.05 30.20 0.70 2.37% 30.20 52 30.25 16 8.70
2012-04-02 2493 1366327 712 41000456 30.00 30.45 29.70 29.85 0.35 -1.16% 29.85 17 29.90 10 8.60
2012-04-03 2493 3952181 1717 114799372 29.90 30.00 28.20 28.70 1.15 -3.85% 28.70 60 28.75 2 8.27
2012-04-05 2493 3434098 1456 96503952 27.50 28.70 27.50 28.70 0.00 0% 28.65 107 28.70 108 8.27
2012-04-06 2493 2917498 1201 85788189 29.00 29.65 29.00 29.50 0.80 2.79% 29.45 17 29.50 9 8.50
2012-04-09 2493 1939573 873 56467977 29.20 29.35 28.70 29.10 0.40 -1.36% 29.05 18 29.10 9 8.39
2012-04-10 2493 2361014 1053 69400959 29.50 29.75 28.90 29.10 0.00 0% 29.10 31 29.15 5 8.39
2012-04-11 2493 1714262 765 49319272 28.50 28.95 28.50 28.85 0.25 -0.86% 28.85 3 28.90 9 8.31
2012-04-12 2493 1330110 656 38559050 28.95 29.30 28.80 29.30 0.45 1.56% 29.20 44 29.30 66 8.44
2012-04-13 2493 2977340 1288 88841950 29.60 30.10 29.50 29.85 0.55 1.88% 29.80 58 29.85 20 8.60
2012-04-16 2493 1183110 591 35126783 29.80 29.95 29.40 29.50 0.35 -1.17% 29.45 24 29.55 4 8.50
2012-04-17 2493 1771359 908 51099597 29.50 29.70 28.30 28.65 0.85 -2.88% 28.65 19 28.70 16 8.26
2012-04-18 2493 1368403 662 39310547 28.90 29.20 28.30 28.80 0.15 0.52% 28.80 4 28.85 21 8.30
2012-04-19 2493 992106 507 28529080 28.85 28.95 28.40 28.70 0.10 -0.35% 28.65 41 28.70 3 8.27
2012-04-20 2493 1143887 591 32416272 28.70 28.80 28.10 28.10 0.60 -2.09% 28.10 40 28.25 1 8.10
2012-04-23 2493 1446266 670 40249376 28.00 28.50 27.50 27.75 0.35 -1.25% 27.75 13 27.80 5 8.00
2012-04-24 2493 1144641 533 31690948 27.50 27.90 27.45 27.85 0.10 0.36% 27.85 10 27.90 5 8.03
2012-04-25 2493 711332 370 20016576 28.20 28.30 28.00 28.30 0.45 1.62% 28.25 10 28.30 38 8.16
2012-04-26 2493 1046056 504 29405911 28.50 28.50 27.80 27.90 0.40 -1.41% 27.90 10 27.95 16 8.04
2012-04-27 2493 914050 491 25503457 28.00 28.15 27.70 27.75 0.15 -0.54% 27.75 27 27.85 1 8.00
2012-04-30 2493 760100 363 21169585 27.55 28.15 27.55 28.15 0.40 1.44% 28.10 4 28.15 9 8.11
2012-05-02 2493 2557845 1164 73957456 28.25 29.35 28.15 29.35 1.20 4.26% 29.30 3 29.35 80 8.53
2012-05-03 2493 1252704 599 36436924 29.50 29.50 28.80 29.30 0.05 -0.17% 29.25 1 29.30 11 8.52
2012-05-04 2493 1605779 708 46881194 29.15 29.40 29.00 29.20 0.10 -0.34% 29.15 26 29.20 30 8.49
2012-05-07 2493 1170305 531 33491587 28.90 28.90 28.50 28.60 0.60 -2.05% 28.60 36 28.65 38 8.31
2012-05-08 2493 740365 376 21143238 28.70 28.90 28.40 28.55 0.05 -0.17% 28.50 19 28.55 12 8.30
2012-05-09 2493 1111119 579 31253445 28.40 28.40 27.95 28.10 0.45 -1.58% 28.10 15 28.15 17 8.17
2012-05-10 2493 1982197 931 54639634 28.00 28.00 27.30 27.60 0.50 -1.78% 27.60 2 27.65 23 8.02
2012-05-11 2493 1097610 546 29941577 27.60 27.60 27.10 27.20 0.40 -1.45% 27.20 3 27.30 7 7.91
2012-05-14 2493 1062388 474 28643552 27.10 27.30 26.75 26.85 0.35 -1.29% 26.80 128 26.85 8 7.81
2012-05-15 2493 821204 413 21844162 26.60 26.90 26.35 26.90 0.05 0.19% 26.85 5 26.90 3 7.82
2012-05-16 2493 1016882 518 26864257 26.70 26.85 26.10 26.10 0.80 -2.97% 26.10 16 26.20 4 7.59
2012-05-17 2493 800881 399 21150484 26.15 26.65 26.15 26.55 0.45 1.72% 26.55 9 26.60 17 7.72
2012-05-18 2493 1219498 606 31602548 26.15 26.15 25.60 25.70 0.85 -3.2% 25.70 2 25.75 1 7.47
2012-05-21 2493 710771 335 18442746 25.70 26.15 25.70 26.00 0.30 1.17% 25.80 32 26.00 29 7.56
2012-05-22 2493 566051 279 14908727 26.20 26.50 26.20 26.40 0.40 1.54% 26.40 7 26.45 2 7.67
2012-05-23 2493 492061 260 12752292 26.20 26.20 25.70 25.80 0.60 -2.27% 25.75 31 25.80 19 7.50
2012-05-24 2493 1129001 499 28732875 25.80 26.00 25.15 25.20 0.60 -2.33% 25.15 33 25.20 2 7.33
2012-05-25 2493 690100 325 17439750 25.60 25.60 25.15 25.15 0.05 -0.2% 25.15 35 25.20 8 7.31
2012-05-28 2493 534489 233 13462367 25.10 25.40 25.00 25.40 0.25 0.99% 25.35 9 25.40 8 7.38
2012-05-29 2493 1222222 598 32058494 25.60 26.60 25.60 26.50 1.10 4.33% 26.45 1 26.50 7 7.70
2012-05-30 2493 504300 285 13217450 26.30 26.35 26.10 26.20 0.30 -1.13% 26.20 15 26.25 3 7.62
2012-05-31 2493 496001 257 12847826 26.10 26.10 25.75 26.00 0.20 -0.76% 26.00 6 26.05 14 7.56
2012-06-01 2493 903450 451 23539810 26.20 26.40 25.65 25.80 0.20 -0.77% 25.75 1 25.80 6 7.50
2012-06-04 2493 1537672 668 37581778 25.00 25.00 24.00 24.15 1.65 -6.4% 24.15 20 24.25 1 7.02
2012-06-05 2493 608151 311 15036379 24.60 24.95 24.50 24.60 0.45 1.86% 24.60 13 24.65 1 7.15
2012-06-06 2493 548498 285 13654300 24.70 25.20 24.60 24.80 0.20 0.81% 24.80 5 24.90 12 7.21
2012-06-07 2493 564370 276 14166473 25.20 25.30 24.90 24.90 0.10 0.4% 24.90 36 25.00 5 7.24
2012-06-08 2493 501602 228 12583608 25.20 25.30 25.00 25.10 0.20 0.8% 25.10 8 25.15 1 7.30
2012-06-11 2493 533352 244 13565904 25.50 25.60 25.30 25.40 0.30 1.2% 25.40 5 25.45 15 7.38
2012-06-12 2493 275000 148 6936000 25.30 25.30 25.05 25.25 0.15 -0.59% 25.25 4 25.30 20 7.34
2012-06-13 2493 488424 226 12378474 25.30 25.45 25.20 25.45 0.20 0.79% 25.45 6 25.50 54 7.40
2012-06-14 2493 302119 177 7707994 25.50 25.60 25.40 25.40 0.05 -0.2% 25.40 9 25.45 12 7.38
2012-06-15 2493 657060 356 16914651 25.30 25.95 25.30 25.90 0.50 1.97% 25.90 8 25.95 10 7.53
2012-06-18 2493 830372 392 21868024 26.30 26.45 26.20 26.35 0.45 1.74% 26.35 2 26.40 35 7.66
2012-06-19 2493 510303 252 13302677 26.20 26.30 25.90 26.00 0.35 -1.33% 25.95 5 26.00 13 7.56
2012-06-20 2493 898604 334 23473280 26.00 26.25 25.95 26.15 0.15 0.58% 26.15 43 26.20 9 7.60
2012-06-21 2493 378510 219 9914820 26.15 26.30 26.05 26.20 0.05 0.19% 26.20 21 26.25 3 7.62
2012-06-22 2493 409260 197 10687338 26.00 26.30 25.85 26.30 0.10 0.38% 26.30 34 26.35 11 7.65
2012-06-25 2493 609019 263 16036320 26.30 26.55 26.05 26.25 0.05 -0.19% 26.25 6 26.35 1 7.63
2012-06-26 2493 439970 232 11466214 26.00 26.25 26.00 26.10 0.15 -0.57% 26.05 2 26.10 18 7.59
2012-06-27 2493 375754 195 9816026 26.05 26.20 26.05 26.10 0.00 0% 26.10 7 26.15 3 7.59
2012-06-28 2493 983482 547 26177216 26.45 26.90 26.35 26.40 0.30 1.15% 26.35 15 26.40 1 7.67
2012-06-29 2493 617010 300 16381771 26.40 26.70 26.40 26.65 0.25 0.95% 26.60 45 26.65 4 7.75
2012-07-02 2493 923181 429 24964554 27.00 27.20 26.85 27.10 0.45 1.69% 27.10 28 27.15 1 7.88
2012-07-03 2493 1458100 679 40323916 27.25 27.85 27.25 27.70 0.60 2.21% 27.65 54 27.70 26 8.05
2012-07-04 2493 1230635 567 34378285 28.00 28.15 27.80 27.80 0.10 0.36% 27.80 28 27.90 15 8.08
2012-07-05 2493 770540 389 21438954 28.05 28.05 27.70 27.75 0.05 -0.18% 27.75 22 27.80 12 8.07
2012-07-06 2493 813573 371 22547046 27.80 27.90 27.65 27.75 0.00 0% 27.70 3 27.75 11 8.07
2012-07-09 2493 978089 453 27141464 27.60 27.95 27.55 27.75 0.00 0% 27.70 12 27.75 30 8.07
2012-07-10 2493 1248019 546 34260268 27.80 27.80 27.20 27.20 0.55 -1.98% 27.20 22 27.25 2 7.91
2012-07-11 2493 1258844 527 34246254 27.20 27.30 27.00 27.25 0.05 0.18% 27.25 21 27.30 48 7.92
2012-07-12 2493 3117508 1158 84829032 27.30 27.50 27.00 27.10 0.15 -0.55% 27.10 16 27.15 19 7.88
2012-07-13 2493 1961100 850 46419120 24.10 24.10 23.30 23.50 0.00 -13.28% 23.50 3 23.55 15 6.83
2012-07-16 2493 1276281 567 29393902 23.55 23.70 22.65 22.80 0.70 -2.98% 22.80 1 22.85 1 6.63
2012-07-17 2493 609092 321 13862134 22.55 22.95 22.50 22.80 0.00 0% 22.80 10 22.90 18 6.63
2012-07-18 2493 842424 405 19505902 23.00 23.35 23.00 23.10 0.30 1.32% 23.10 2 23.15 41 6.72
2012-07-19 2493 574467 268 13414230 23.40 23.45 23.20 23.40 0.30 1.3% 23.30 3 23.40 50 6.80
2012-07-20 2493 330110 170 7664873 23.40 23.40 23.15 23.20 0.20 -0.85% 23.20 19 23.25 1 6.74
2012-07-23 2493 426551 234 9765732 23.20 23.20 22.80 23.00 0.20 -0.86% 23.00 15 23.05 4 6.69
2012-07-24 2493 467000 197 10641450 22.85 22.95 22.60 22.95 0.05 -0.22% 22.90 13 22.95 12 6.67
2012-07-25 2493 694040 393 16086785 22.95 23.40 22.80 23.20 0.25 1.09% 23.15 13 23.25 2 6.74
2012-07-26 2493 390109 206 9084067 23.25 23.40 23.10 23.15 0.05 -0.22% 23.15 32 23.20 1 6.73
2012-07-27 2493 472002 262 11102146 23.30 23.65 23.30 23.55 0.40 1.73% 23.50 14 23.55 24 6.85
2012-07-30 2493 548807 268 13065022 23.60 23.90 23.60 23.85 0.30 1.27% 23.85 11 23.90 50 6.93
2012-07-31 2493 567364 227 13521053 23.90 24.05 23.70 23.85 0.00 0% 23.85 24 23.90 6 6.93
2012-08-01 2493 490000 227 11683700 23.85 23.95 23.70 23.95 0.10 0.42% 23.85 16 23.95 1 6.96
2012-08-03 2493 424010 193 10090137 23.90 23.90 23.70 23.75 0.20 -0.84% 23.70 5 23.75 1 6.90
2012-08-06 2493 485075 204 11577585 24.10 24.10 23.70 23.70 0.05 -0.21% 23.70 57 23.80 12 6.89
2012-08-07 2493 414124 170 9847319 23.90 23.90 23.60 23.85 0.15 0.63% 23.60 15 23.85 12 6.93
2012-08-08 2493 1263303 548 30507037 23.85 24.40 23.70 24.35 0.50 2.1% 24.35 1 24.40 34 7.08
2012-08-09 2493 613101 320 14887944 24.30 24.35 24.15 24.35 0.00 0% 24.35 4 24.40 15 7.08
2012-08-10 2493 776101 326 18860994 24.35 24.40 24.20 24.30 0.05 -0.21% 24.25 27 24.30 9 7.06
2012-08-13 2493 1001390 421 24531421 24.25 24.60 24.25 24.50 0.20 0.82% 24.50 3 24.55 32 7.12
2012-08-14 2493 358215 199 8745105 24.50 24.65 24.25 24.35 0.15 -0.61% 24.30 7 24.35 1 7.08
2012-08-15 2493 388002 162 9409399 24.30 24.40 24.20 24.30 0.05 -0.21% 24.20 58 24.30 18 7.06
2012-08-16 2493 754000 320 18249700 24.30 24.35 24.05 24.35 0.05 0.21% 24.35 12 24.40 20 7.08
2012-08-17 2493 375100 204 9109230 24.50 24.50 24.15 24.15 0.20 -0.82% 24.15 15 24.25 6 7.02
2012-08-20 2493 339164 191 8202909 24.15 24.35 24.10 24.15 0.00 0% 24.15 31 24.20 1 7.02
2012-08-21 2493 434000 168 10532600 24.20 24.35 24.20 24.25 0.10 0.41% 24.20 37 24.25 11 7.05
2012-08-22 2493 369404 160 8932926 24.25 24.25 24.10 24.20 0.05 -0.21% 24.20 14 24.25 62 7.03
2012-08-23 2493 375000 182 9092800 24.15 24.40 24.15 24.20 0.00 0% 24.20 43 24.25 11 7.03
2012-08-24 2493 1009595 520 24823105 24.25 24.80 24.25 24.55 0.35 1.45% 24.55 36 24.60 9 7.14
2012-08-27 2493 544060 240 13351079 24.75 24.80 24.40 24.45 0.10 -0.41% 24.45 22 24.55 8 7.11
2012-08-28 2493 650221 297 15660863 24.45 24.45 23.80 23.85 0.60 -2.45% 23.85 1 24.00 27 6.93
2012-08-29 2493 2844250 1345 70907362 24.40 25.20 24.40 25.10 1.25 5.24% 25.05 17 25.10 47 7.30
2012-08-30 2493 2267550 949 56897850 25.25 25.25 24.80 25.00 0.10 -0.4% 24.95 17 25.05 15 6.91
2012-08-31 2493 1531430 669 38548856 24.70 25.45 24.70 25.25 0.25 1% 25.25 12 25.30 9 6.98
2012-09-03 2493 2353309 870 60443945 25.45 25.90 25.45 25.80 0.55 2.18% 25.75 26 25.85 13 7.13
2012-09-04 2493 2556318 861 66097688 25.90 26.00 25.55 25.90 0.10 0.39% 25.90 85 25.95 13 7.15
2012-09-05 2493 1366962 500 35143779 25.90 25.90 25.55 25.65 0.25 -0.97% 25.60 9 25.65 8 7.09
2012-09-06 2493 2768572 1079 71478113 25.80 25.95 25.55 25.70 0.05 0.19% 25.65 13 25.70 85 7.10
2012-09-07 2493 1362590 545 35140434 25.95 26.05 25.60 25.60 0.10 -0.39% 25.60 13 25.65 4 7.07
2012-09-10 2493 1150390 544 29176695 25.60 25.70 25.25 25.25 0.35 -1.37% 25.25 69 25.30 14 6.98
2012-09-11 2493 815000 434 20499000 25.20 25.35 25.05 25.10 0.15 -0.59% 25.05 69 25.10 2 6.93
2012-09-12 2493 795300 397 20150540 25.20 25.50 25.20 25.30 0.20 0.8% 25.25 27 25.30 5 6.99
2012-09-13 2493 800343 372 20371779 25.70 25.70 25.20 25.45 0.15 0.59% 25.35 4 25.45 4 7.03
2012-09-14 2493 909269 399 23226331 25.70 25.70 25.40 25.45 0.00 0% 25.45 19 25.50 33 7.03
2012-09-17 2493 1623720 557 41231528 25.45 25.60 25.15 25.25 0.20 -0.79% 25.20 58 25.25 5 6.98
2012-09-18 2493 409477 227 10343740 25.25 25.40 25.15 25.35 0.10 0.4% 25.35 2 25.40 28 7.00
2012-09-19 2493 635066 260 16046266 25.35 25.45 25.20 25.25 0.10 -0.39% 25.25 31 25.30 4 6.98
2012-09-20 2493 1068532 483 26704850 25.25 25.30 24.70 25.00 0.25 -0.99% 24.90 1 25.00 1 6.91
2012-09-21 2493 2945705 1227 75178335 25.00 25.80 24.90 25.55 0.55 2.2% 25.50 11 25.55 5 7.06
2012-09-24 2493 537010 265 13649505 25.60 25.65 25.25 25.40 0.15 -0.59% 25.35 3 25.40 36 7.02
2012-09-25 2493 537130 259 13587000 25.30 25.55 25.15 25.20 0.20 -0.79% 25.15 33 25.20 10 6.96
2012-09-26 2493 1043503 437 25957320 25.00 25.10 24.70 24.70 0.50 -1.98% 24.70 15 24.80 3 6.82
2012-09-27 2493 774150 412 19371022 24.70 25.25 24.70 24.95 0.25 1.01% 24.95 22 25.00 1 6.89
2012-09-28 2493 994610 492 25201843 25.10 25.55 25.10 25.40 0.45 1.8% 25.35 20 25.40 30 7.02
2012-10-01 2493 482040 188 12165205 25.40 25.50 25.15 25.15 0.25 -0.98% 25.10 53 25.15 30 6.95
2012-10-02 2493 373202 158 9423479 25.20 25.35 25.15 25.25 0.10 0.4% 25.20 16 25.25 6 6.98
2012-10-03 2493 315100 146 7957769 25.40 25.40 25.15 25.20 0.05 -0.2% 25.20 11 25.25 23 6.96
2012-10-04 2493 442154 187 11035291 25.20 25.40 24.80 24.95 0.25 -0.99% 24.95 6 25.00 46 6.89
2012-10-05 2493 600604 284 15063368 25.20 25.25 24.85 25.20 0.25 1% 25.20 2 25.25 51 6.96
2012-10-08 2493 1358460 512 34463136 25.25 25.55 25.15 25.35 0.15 0.6% 25.25 16 25.35 9 7.00
2012-10-09 2493 4575301 1808 117647663 25.65 26.00 25.40 25.45 0.10 0.39% 25.45 37 25.50 12 7.03
2012-10-11 2493 1239331 634 30500504 25.00 25.20 24.35 24.50 0.95 -3.73% 24.50 55 24.55 1 6.77
2012-10-12 2493 811148 393 19748326 24.50 24.70 24.15 24.20 0.30 -1.22% 24.20 31 24.25 2 6.69
2012-10-15 2493 742140 357 17749386 24.20 24.20 23.70 24.00 0.20 -0.83% 23.85 69 24.00 23 6.63
2012-10-16 2493 427000 206 10261600 24.20 24.20 23.95 24.00 0.00 0% 24.00 21 24.05 2 6.63
2012-10-17 2493 443060 237 10679340 24.10 24.20 23.95 24.00 0.00 0% 23.95 11 24.00 10 6.63
2012-10-18 2493 572100 226 13685200 24.15 24.15 23.80 23.95 0.05 -0.21% 23.95 14 24.05 6 6.62
2012-10-19 2493 586751 334 14255822 23.95 24.50 23.85 24.30 0.35 1.46% 24.25 28 24.30 22 6.71
2012-10-22 2493 334115 167 8067186 23.95 24.30 23.90 24.25 0.05 -0.21% 24.20 3 24.30 45 6.70
2012-10-23 2493 3594241 1570 90070771 24.25 25.40 24.10 25.35 1.10 4.54% 25.30 2 25.35 31 7.00
2012-10-24 2493 4131128 1886 105949887 25.40 25.90 25.40 25.40 0.05 0.2% 25.40 17 25.45 12 7.02
2012-10-25 2493 1334561 641 33611612 25.40 25.55 24.90 24.95 0.45 -1.77% 24.90 15 24.95 1 6.89
2012-10-26 2493 1485496 712 36403053 25.10 25.20 24.20 24.20 0.75 -3.01% 24.20 38 24.25 10 6.69
2012-10-29 2493 924966 416 22374377 24.30 24.45 24.05 24.20 0.00 0% 24.15 3 24.20 26 6.69
2012-10-30 2493 630854 289 15401151 24.45 24.60 24.30 24.45 0.25 1.03% 24.45 20 24.50 33 6.75
2012-10-31 2493 754481 378 18569354 24.65 24.75 24.45 24.65 0.20 0.82% 24.60 3 24.65 2 6.81
2012-11-01 2493 727200 312 17906170 24.65 24.85 24.25 24.75 0.10 0.41% 24.70 4 24.75 15 7.50
2012-11-02 2493 964540 439 24087514 24.95 25.20 24.75 24.85 0.10 0.4% 24.80 7 24.85 18 7.53
2012-11-05 2493 482094 182 11981835 24.85 24.95 24.75 24.85 0.00 0% 24.80 1 24.85 7 7.53
2012-11-06 2493 2659501 1163 67755975 25.20 25.75 24.90 25.60 0.75 3.02% 25.60 34 25.65 58 7.76
2012-11-07 2493 4549876 1923 119411249 25.90 26.60 25.70 26.20 0.60 2.34% 26.15 17 26.20 4 7.94
2012-11-08 2493 2184962 795 57196612 25.90 26.40 25.80 26.10 0.10 -0.38% 26.10 12 26.15 2 7.91
2012-11-09 2493 1032311 527 26972101 26.00 26.25 25.85 26.10 0.00 0% 26.10 5 26.15 4 7.91
2012-11-12 2493 891156 423 23088731 26.20 26.30 25.60 25.60 0.50 -1.92% 25.60 46 25.70 19 7.76
2012-11-13 2493 743300 364 19002060 25.65 25.75 25.40 25.40 0.20 -0.78% 25.40 28 25.45 6 7.70
2012-11-14 2493 476250 213 12154349 25.40 25.70 25.25 25.65 0.25 0.98% 25.60 9 25.65 10 7.77
2012-11-15 2493 299182 156 7634213 25.65 25.65 25.40 25.50 0.15 -0.58% 25.50 10 25.55 2 7.73
2012-11-16 2493 489000 238 12491550 25.50 25.70 25.40 25.40 0.10 -0.39% 25.40 2 25.50 3 7.70
2012-11-19 2493 706850 337 17792861 25.55 25.55 25.00 25.00 0.40 -1.57% 25.00 18 25.05 6 7.58
2012-11-20 2493 426550 207 10671711 25.25 25.25 24.75 24.80 0.20 -0.8% 24.80 78 24.90 1 7.52
2012-11-21 2493 494030 239 12235341 24.80 25.00 24.50 24.50 0.30 -1.21% 24.50 85 24.60 140 7.42
2012-11-22 2493 309101 159 7664563 24.80 24.95 24.70 24.70 0.20 0.82% 24.65 13 24.70 42 7.48
2012-11-23 2493 719030 348 18125961 24.80 25.40 24.80 25.35 0.65 2.63% 25.35 2 25.40 13 7.68
2012-11-26 2493 812628 370 20756500 25.65 25.75 25.40 25.55 0.20 0.79% 25.55 10 25.60 9 7.74
2012-11-27 2493 333228 162 8507929 25.60 25.65 25.45 25.50 0.05 -0.2% 25.45 47 25.50 10 7.73
2012-11-28 2493 581200 259 14725169 25.45 25.55 25.25 25.35 0.15 -0.59% 25.35 4 25.40 7 7.68
2012-11-29 2493 770030 345 19666663 25.40 25.65 25.40 25.50 0.15 0.59% 25.50 15 25.55 14 7.73
2012-11-30 2493 670502 284 17167599 25.65 25.70 25.50 25.50 0.00 0% 25.50 21 25.55 4 7.73
2012-12-03 2493 646156 300 16523776 25.70 25.75 25.40 25.45 0.05 -0.2% 25.45 9 25.50 41 7.71
2012-12-04 2493 515526 266 13164426 25.60 25.65 25.45 25.60 0.15 0.59% 25.55 17 25.60 45 7.76
2012-12-05 2493 1587695 715 41346606 25.65 26.20 25.60 26.00 0.40 1.56% 26.00 18 26.05 2 7.88
2012-12-06 2493 674449 322 17457247 26.15 26.20 25.70 25.70 0.30 -1.15% 25.70 36 25.80 8 7.79
2012-12-07 2493 603710 300 15571474 25.90 25.95 25.65 25.75 0.05 0.19% 25.75 1 25.80 2 7.80
2012-12-10 2493 2222621 962 58436418 26.00 26.50 26.00 26.15 0.40 1.55% 26.15 35 26.20 5 7.92
2012-12-11 2493 799287 380 20712962 26.30 26.30 25.70 25.95 0.20 -0.76% 25.95 4 26.00 1 7.86
2012-12-12 2493 964329 419 25221019 26.10 26.30 26.05 26.15 0.20 0.77% 26.15 30 26.20 11 7.92
2012-12-13 2493 999576 459 26269983 26.20 26.50 26.10 26.15 0.00 0% 26.15 10 26.20 4 7.92
2012-12-14 2493 687383 265 17983619 26.45 26.45 26.05 26.05 0.10 -0.38% 26.05 42 26.10 7 7.89
2012-12-17 2493 627760 303 16401045 26.05 26.30 26.00 26.05 0.00 0% 26.05 6 26.15 5 7.89
2012-12-18 2493 647276 287 16926603 26.30 26.35 26.05 26.10 0.05 0.19% 26.10 19 26.15 14 7.91
2012-12-19 2493 5116976 1880 136219156 26.15 26.80 26.15 26.45 0.35 1.34% 26.40 30 26.45 1 8.02
2012-12-20 2493 1261191 614 33363249 26.45 26.70 26.30 26.30 0.15 -0.57% 26.30 44 26.35 5 7.97
2012-12-21 2493 828212 350 21664674 26.50 26.50 26.05 26.05 0.25 -0.95% 26.05 52 26.10 12 7.89
2012-12-22 2493 689421 267 18004279 26.10 26.25 26.00 26.10 0.05 0.19% 26.10 44 26.20 10 7.91
2012-12-24 2493 4098882 1547 110103316 26.10 27.40 26.05 27.10 1.00 3.83% 27.05 24 27.10 24 8.21
2012-12-25 2493 1466932 671 39247405 27.10 27.15 26.60 26.70 0.40 -1.48% 26.70 25 26.75 4 8.09
2012-12-26 2493 1229412 553 32932209 26.70 26.95 26.60 26.80 0.10 0.37% 26.75 42 26.80 18 8.12
2012-12-27 2493 1110787 497 29546354 26.80 26.85 26.50 26.50 0.30 -1.12% 26.50 23 26.55 15 8.03
2012-12-28 2493 636384 312 16891667 26.55 26.70 26.45 26.50 0.00 0% 26.50 70 26.60 57 8.03