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　26.60
0
0%		26.70
0.1
0.38%		26.40
-0.3
-1.12%		 　26.45
0.05
0.19%		26.35
-0.1
-0.38%		26.40
0.05
0.19%		26.55
0.15
0.57%		26.10
-0.45
-1.69%		 　25.85
-0.25
-0.96%		25.65
-0.2
-0.77%		25.60
-0.05
-0.19%		25.10
-0.5
-1.95%		25.55
0.45
1.79%		 　25.40
-0.15
-0.59%		25.60
0.2
0.79%		25.40
-0.2
-0.78%		25.30
-0.1
-0.39%		25.20
-0.1
-0.4%		 　25.30
0.1
0.4%		25.65
0.35
1.38%		25.70
0.05
0.19%		25.65
-0.05
-0.19%		25.83
2 月25.70
0.05
0.19%		 　25.75
0.05
0.19%		25.70
-0.05
-0.19%		25.65
-0.05
-0.19%		 　　　　　　　　　　25.25
-0.4
-1.56%		25.30
0.05
0.2%		25.40
0.1
0.4%		25.20
-0.2
-0.79%		26.00
0.8
3.17%		26.80
0.8
3.08%		 26.35
-0.45
-1.68%		26.20
-0.15
-0.57%		26.40
0.2
0.76%		 25.92
3 月26.35
-0.05
-0.19%		 　26.15
-0.2
-0.76%		26.40
0.25
0.96%		26.30
-0.1
-0.38%		26.30
0
0%		26.35
0.05
0.19%		 　26.60
0.25
0.95%		26.65
0.05
0.19%		27.50
0.85
3.19%		27.40
-0.1
-0.36%		27.15
-0.25
-0.91%		 　26.55
-0.6
-2.21%		27.05
0.5
1.88%		27.30
0.25
0.92%		27.35
0.05
0.18%		27.50
0.15
0.55%		 　27.10
-0.4
-1.45%		27.40
0.3
1.11%		27.80
0.4
1.46%		28.05
0.25
0.9%		28.15
0.1
0.36%		 27.01
4 月27.80
-0.35
-1.24%		27.80
0
0%		28.80
1
3.6%		 　　　28.05
-0.75
-2.6%		28.15
0.1
0.36%		28.00
-0.15
-0.53%		28.15
0.15
0.54%		28.05
-0.1
-0.36%		 　27.65
-0.4
-1.43%		27.40
-0.25
-0.9%		27.85
0.45
1.64%		28.05
0.2
0.72%		28.05
0
0%		 　27.90
-0.15
-0.53%		27.80
-0.1
-0.36%		28.40
0.6
2.16%		28.30
-0.1
-0.35%		28.00
-0.3
-1.06%		 　28.20
0.2
0.71%		28.00
-0.2
-0.71%		 28.01
5 月　28.00
0
0%		28.05
0.05
0.18%		 　28.15
0.1
0.36%		28.05
-0.1
-0.36%		28.20
0.15
0.53%		28.25
0.05
0.18%		28.45
0.2
0.71%		 　28.05
-0.4
-1.41%		28.05
0
0%		28.05
0
0%		28.00
-0.05
-0.18%		28.05
0.05
0.18%		 　28.10
0.05
0.18%		28.55
0.45
1.6%		28.50
-0.05
-0.18%		28.50
0
0%		28.50
0
0%		 　28.40
-0.1
-0.35%		28.40
0
0%		28.20
-0.2
-0.7%		28.10
-0.1
-0.35%		28.20
0.1
0.36%		28.21
6 月 　28.10
-0.1
-0.35%		28.15
0.05
0.18%		28.20
0.05
0.18%		28.00
-0.2
-0.71%		27.80
-0.2
-0.71%		 　27.75
-0.05
-0.18%		27.50
-0.25
-0.9%		 27.05
-0.45
-1.64%		27.05
0
0%		 　27.30
0.25
0.92%		27.45
0.15
0.55%		27.50
0.05
0.18%		27.20
-0.3
-1.09%		27.00
-0.2
-0.74%		 　27.05
0.05
0.19%		26.75
-0.3
-1.11%		26.90
0.15
0.56%		27.35
0.45
1.67%		27.30
-0.05
-0.18%		 27.49
7 月27.85
0.55
2.01%		27.75
-0.1
-0.36%		27.70
-0.05
-0.18%		27.60
-0.1
-0.36%		27.75
0.15
0.54%		 　27.75
0
0%		27.70
-0.05
-0.18%		27.55
-0.15
-0.54%		27.80
0.25
0.91%		25.75
-2.05
-7.37%		 　25.75
0
0%		25.70
-0.05
-0.19%		25.50
-0.2
-0.78%		25.45
-0.05
-0.2%		25.00
-0.45
-1.77%		 　25.00
0
0%		25.30
0.3
1.2%		25.60
0.3
1.19%		25.80
0.2
0.78%		25.70
-0.1
-0.39%		 　25.15
-0.55
-2.14%		25.00
-0.15
-0.6%		24.95
-0.05
-0.2%		26.25
8 月24.85
-0.1
-0.4%		24.85
0
0%		 　24.80
-0.05
-0.2%		24.80
0
0%		25.05
0.25
1.01%		25.05
0
0%		25.00
-0.05
-0.2%		 　25.05
0.05
0.2%		25.25
0.2
0.8%		25.15
-0.1
-0.4%		25.15
0
0%		25.20
0.05
0.2%		 　25.05
-0.15
-0.6%		25.05
0
0%		 24.95
-0.1
-0.4%		25.10
0.15
0.6%		 　25.15
0.05
0.2%		24.90
-0.25
-0.99%		24.75
-0.15
-0.6%		24.90
0.15
0.61%		25.10
0.2
0.8%		 25.03
9 月　25.60
0.5
1.99%		25.65
0.05
0.2%		25.55
-0.1
-0.39%		26.20
0.65
2.54%		26.50
0.3
1.15%		 　26.55
0.05
0.19%		25.75
-0.8
-3.01%		25.35
-0.4
-1.55%		25.35
0
0%		25.35
0
0%		25.70
0.35
1.38%		 26.40
0.7
2.72%		26.70
0.3
1.14%		26.40
-0.3
-1.12%		 　　　26.15
-0.25
-0.95%		26.15
0
0%		25.80
-0.35
-1.34%		25.80
0
0%		25.50
-0.3
-1.16%		 　25.40
-0.1
-0.39%		 25.92
10 月25.55
0.15
0.59%		25.60
0.05
0.2%		25.55
-0.05
-0.2%		25.45
-0.1
-0.39%		 　25.55
0.1
0.39%		25.50
-0.05
-0.2%		25.30
-0.2
-0.78%		 24.80
-0.5
-1.98%		 　24.85
0.05
0.2%		24.95
0.1
0.4%		24.90
-0.05
-0.2%		25.15
0.25
1%		25.05
-0.1
-0.4%		 　24.95
-0.1
-0.4%		24.95
0
0%		25.20
0.25
1%		25.05
-0.15
-0.6%		25.05
0
0%		 　25.05
0
0%		24.95
-0.1
-0.4%		24.90
-0.05
-0.2%		25.00
0.1
0.4%		25.13
11 月24.95
-0.05
-0.2%		 　24.85
-0.1
-0.4%		24.80
-0.05
-0.2%		24.60
-0.2
-0.81%		24.60
0
0%		24.30
-0.3
-1.22%		 　22.75
-1.55
-6.38%		22.75
0
0%		22.60
-0.15
-0.66%		22.60
0
0%		22.60
0
0%		 　22.60
0
0%		22.80
0.2
0.88%		22.95
0.15
0.66%		22.70
-0.25
-1.09%		22.70
0
0%		 　22.60
-0.1
-0.44%		22.65
0.05
0.22%		22.70
0.05
0.22%		23.25
0.55
2.42%		23.10
-0.15
-0.65%		 23.28
12 月　23.10
0
0%		23.05
-0.05
-0.22%		22.95
-0.1
-0.43%		23.30
0.35
1.53%		23.10
-0.2
-0.86%		 　23.10
0
0%		23.15
0.05
0.22%		22.80
-0.35
-1.51%		22.75
-0.05
-0.22%		22.90
0.15
0.66%		 　22.80
-0.1
-0.44%		22.80
0
0%		23.05
0.25
1.1%		23.00
-0.05
-0.22%		22.90
-0.1
-0.43%		 　22.90
0
0%		23.15
0.25
1.09%		23.35
0.2
0.86%		23.65
0.3
1.28%		23.55
-0.1
-0.42%		 　23.50
-0.05
-0.21%		23.60
0.1
0.43%		23.11

說明:最高漲幅:3.6%最低跌幅:-7.37% 最高價:28.80最低價:22.60平均價:25.92,灰色底表示週末,漲116天(25.95)元,跌148天(-34)元,平盤46天
4%=1,3%=6,2%=14,1%=46,0%=95,-0%=1,-1%=2,-2%=3,-3%=17,-4%=54,-5%=71,

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 2493 695146 332 18581110 27.00 27.00 26.60 26.60 0.10 0% 26.60 28 26.75 21 8.06
2013-01-03 2493 749599 326 20004301 26.90 26.90 26.60 26.70 0.10 0.38% 26.65 43 26.70 58 8.09
2013-01-04 2493 1040000 362 27587350 26.70 26.70 26.40 26.40 0.30 -1.12% 26.40 82 26.50 21 8.00
2013-01-07 2493 426030 190 11288142 26.60 26.60 26.45 26.45 0.05 0.19% 26.45 35 26.50 6 8.02
2013-01-08 2493 553038 278 14610599 26.45 26.60 26.30 26.35 0.10 -0.38% 26.30 55 26.35 3 7.98
2013-01-09 2493 533664 252 14078042 26.30 26.50 26.30 26.40 0.05 0.19% 26.40 15 26.45 14 8.00
2013-01-10 2493 517297 274 13739837 26.55 26.65 26.45 26.55 0.15 0.57% 26.50 11 26.55 23 8.05
2013-01-11 2493 1306069 528 34115785 26.35 26.35 26.05 26.10 0.45 -1.69% 26.10 7 26.20 19 7.91
2013-01-14 2493 1048229 438 27121611 26.00 26.05 25.75 25.85 0.25 -0.96% 25.85 6 25.90 8 7.83
2013-01-15 2493 848408 415 21838152 25.80 25.90 25.65 25.65 0.20 -0.77% 25.65 18 25.70 1 7.77
2013-01-16 2493 576600 284 14799019 25.65 25.75 25.55 25.60 0.05 -0.19% 25.60 54 25.65 2 7.76
2013-01-17 2493 1307001 612 33243075 25.65 25.75 25.10 25.10 0.50 -1.95% 25.05 87 25.10 9 7.61
2013-01-18 2493 814101 434 20655629 25.30 25.60 25.15 25.55 0.45 1.79% 25.55 12 25.60 27 7.74
2013-01-21 2493 443200 266 11256350 25.50 25.50 25.30 25.40 0.15 -0.59% 25.40 8 25.45 1 7.70
2013-01-22 2493 754500 372 19316824 25.55 25.70 25.45 25.60 0.20 0.79% 25.60 19 25.65 29 7.76
2013-01-23 2493 524480 234 13369139 25.60 25.70 25.35 25.40 0.20 -0.78% 25.40 36 25.45 5 7.70
2013-01-24 2493 524403 246 13305415 25.40 25.50 25.30 25.30 0.10 -0.39% 25.30 26 25.35 2 7.67
2013-01-25 2493 720168 301 18153641 25.20 25.35 25.15 25.20 0.10 -0.4% 25.15 50 25.20 4 7.64
2013-01-28 2493 243000 117 6147450 25.20 25.35 25.20 25.30 0.10 0.4% 25.30 13 25.35 9 7.67
2013-01-29 2493 520951 226 13335839 25.50 25.70 25.45 25.65 0.35 1.38% 25.65 17 25.70 61 7.77
2013-01-30 2493 361200 213 9291187 25.65 25.80 25.65 25.70 0.05 0.19% 25.70 19 25.75 13 7.79
2013-01-31 2493 317100 158 8157415 25.70 25.85 25.65 25.65 0.05 -0.19% 25.65 6 25.75 8 7.77
2013-02-01 2493 325256 149 8363541 25.70 25.75 25.65 25.70 0.05 0.19% 25.70 14 25.75 7 7.79
2013-02-04 2493 506294 225 13063923 25.75 25.90 25.70 25.75 0.05 0.19% 25.75 5 25.85 27 7.80
2013-02-05 2493 270300 172 6935539 25.70 25.70 25.55 25.70 0.05 -0.19% 25.65 11 25.70 3 7.79
2013-02-06 2493 384313 237 9889026 25.70 25.80 25.65 25.65 0.05 -0.19% 25.65 26 25.70 3 7.77
2013-02-18 2493 851030 386 21570561 25.65 25.70 25.20 25.25 0.40 -1.56% 25.25 4 25.35 10 7.65
2013-02-19 2493 482154 235 12188029 25.30 25.40 25.15 25.30 0.05 0.2% 25.30 2 25.35 8 7.67
2013-02-20 2493 378242 244 9587796 25.40 25.45 25.25 25.40 0.10 0.4% 25.35 15 25.40 1 7.70
2013-02-21 2493 332214 198 8385785 25.35 25.35 25.15 25.20 0.20 -0.79% 25.20 7 25.25 11 7.64
2013-02-22 2493 1526803 757 39280355 25.20 26.05 25.15 26.00 0.80 3.17% 25.90 55 26.00 30 7.88
2013-02-23 2493 8332203 3238 224762255 26.10 27.40 26.05 26.80 0.80 3.08% 26.80 13 26.85 10 8.12
2013-02-25 2493 1645992 760 43692537 26.95 26.95 26.30 26.35 0.45 -1.68% 26.30 48 26.35 24 7.98
2013-02-26 2493 867212 412 22731433 26.20 26.40 26.10 26.20 0.15 -0.57% 26.15 2 26.20 5 7.94
2013-02-27 2493 1910119 757 50840008 26.20 26.85 26.20 26.40 0.20 0.76% 26.40 44 26.45 6 8.00
2013-03-01 2493 642154 362 17016014 26.75 26.75 26.30 26.35 0.05 -0.19% 26.30 53 26.35 2 7.98
2013-03-04 2493 1029270 347 26983182 26.35 26.40 26.15 26.15 0.20 -0.76% 26.15 11 26.20 2 7.92
2013-03-05 2493 547500 313 14442096 26.20 26.45 26.20 26.40 0.25 0.96% 26.40 2 26.45 14 8.00
2013-03-06 2493 774463 353 20491025 26.60 26.70 26.30 26.30 0.10 -0.38% 26.30 19 26.40 31 7.97
2013-03-07 2493 707578 304 18664653 26.40 26.55 26.30 26.30 0.00 0% 26.30 59 26.35 2 7.97
2013-03-08 2493 676504 290 17874552 26.35 26.55 26.35 26.35 0.05 0.19% 26.35 29 26.40 14 7.98
2013-03-11 2493 1395206 658 37285162 26.40 26.85 26.40 26.60 0.25 0.95% 26.60 32 26.75 20 8.06
2013-03-12 2493 1310639 527 35122107 26.75 26.95 26.65 26.65 0.05 0.19% 26.65 18 26.70 1 8.08
2013-03-13 2493 5674491 2127 154925972 26.75 27.50 26.75 27.50 0.85 3.19% 27.45 114 27.50 5 8.33
2013-03-14 2493 2217418 856 60740329 27.60 27.70 27.10 27.40 0.10 -0.36% 27.35 3 27.40 9 8.30
2013-03-15 2493 2466946 957 67413579 27.45 27.45 27.15 27.15 0.25 -0.91% 27.15 3 27.20 33 8.23
2013-03-18 2493 1458353 624 39057764 27.00 27.00 26.55 26.55 0.60 -2.21% 26.55 98 26.65 2 8.05
2013-03-19 2493 873169 383 23446246 26.75 27.05 26.65 27.05 0.50 1.88% 27.00 1 27.05 2 8.20
2013-03-20 2493 1295216 580 35358344 27.00 27.50 26.90 27.30 0.25 0.92% 27.25 11 27.30 28 8.27
2013-03-21 2493 2050355 779 56452437 27.35 27.80 27.30 27.35 0.05 0.18% 27.35 114 27.40 8 8.29
2013-03-22 2493 1416550 633 39011368 27.40 27.70 27.35 27.50 0.15 0.55% 27.50 154 27.55 47 8.33
2013-03-25 2493 2923100 1037 79246018 27.40 27.50 26.90 27.10 0.40 -1.45% 27.10 29 27.20 15 8.21
2013-03-26 2493 2065470 812 56553125 27.30 27.60 27.10 27.40 0.30 1.11% 27.35 28 27.40 16 8.30
2013-03-27 2493 4747813 1754 132367914 27.80 28.10 27.70 27.80 0.40 1.46% 27.80 49 27.90 13 8.42
2013-03-28 2493 3232490 1309 91093167 28.00 28.45 27.85 28.05 0.25 0.9% 28.05 88 28.10 2 8.50
2013-03-29 2493 1319457 585 37184587 28.20 28.45 28.10 28.15 0.10 0.36% 28.10 178 28.15 16 8.53
2013-04-01 2493 1237243 633 34504186 28.25 28.25 27.70 27.80 0.35 -1.24% 27.80 41 27.85 2 9.17
2013-04-02 2493 901547 431 25159393 27.80 28.00 27.70 27.80 0.00 0% 27.80 78 27.90 23 9.17
2013-04-03 2493 3720368 1727 106637587 27.95 29.20 27.80 28.80 1.00 3.6% 28.80 61 28.85 14 9.50
2013-04-08 2493 2123791 1020 59508569 28.40 28.45 27.80 28.05 0.75 -2.6% 28.00 154 28.05 3 9.26
2013-04-09 2493 1743950 848 49268543 28.20 28.50 28.10 28.15 0.10 0.36% 28.15 34 28.20 13 9.29
2013-04-10 2493 967036 484 27139044 28.15 28.20 27.95 28.00 0.15 -0.53% 28.00 76 28.05 20 9.24
2013-04-11 2493 718134 396 20204760 28.20 28.20 28.05 28.15 0.15 0.54% 28.10 49 28.15 16 9.29
2013-04-12 2493 779015 364 21947285 28.30 28.35 28.05 28.05 0.10 -0.36% 28.05 58 28.10 42 9.26
2013-04-15 2493 1268632 565 35175446 28.00 28.15 27.45 27.65 0.40 -1.43% 27.60 38 27.65 7 9.13
2013-04-16 2493 1010025 463 27629475 27.10 27.55 27.10 27.40 0.25 -0.9% 27.40 4 27.45 4 9.04
2013-04-17 2493 716497 404 19878466 27.50 27.90 27.45 27.85 0.45 1.64% 27.80 16 27.85 9 9.19
2013-04-18 2493 933302 491 26036235 27.85 28.15 27.60 28.05 0.20 0.72% 28.00 1 28.05 7 9.26
2013-04-19 2493 1212062 548 34090587 28.15 28.35 27.95 28.05 0.00 0% 28.00 37 28.05 6 9.26
2013-04-22 2493 551035 297 15435740 28.05 28.15 27.90 27.90 0.15 -0.53% 27.90 31 27.95 9 9.21
2013-04-23 2493 770578 335 21505171 27.90 28.10 27.80 27.80 0.10 -0.36% 27.80 25 27.85 2 9.17
2013-04-24 2493 2330090 856 65794465 28.00 28.40 27.90 28.40 0.60 2.16% 28.35 35 28.40 64 9.37
2013-04-25 2493 4169301 1750 119672432 28.35 29.00 28.30 28.30 0.10 -0.35% 28.30 11 28.35 1 9.34
2013-04-26 2493 991120 547 27884939 28.35 28.45 28.00 28.00 0.30 -1.06% 28.00 29 28.05 5 9.24
2013-04-29 2493 967177 443 27183664 28.25 28.40 27.95 28.20 0.20 0.71% 28.00 17 28.20 11 9.31
2013-04-30 2493 642023 367 18076793 28.30 28.40 28.00 28.00 0.20 -0.71% 28.00 92 28.10 17 9.24
2013-05-02 2493 533300 281 14971388 28.00 28.25 28.00 28.00 0.00 0% 28.00 89 28.05 1 9.24
2013-05-03 2493 625911 333 17636569 28.10 28.30 28.05 28.05 0.05 0.18% 28.00 206 28.05 2 9.26
2013-05-06 2493 450572 280 12671198 28.10 28.25 28.05 28.15 0.10 0.36% 28.10 25 28.15 12 9.29
2013-05-07 2493 594637 339 16721566 28.15 28.20 28.05 28.05 0.10 -0.36% 28.05 52 28.10 2 9.26
2013-05-08 2493 1200947 494 33946109 28.15 28.40 28.10 28.20 0.15 0.53% 28.20 34 28.25 6 9.31
2013-05-09 2493 844123 403 23908955 28.30 28.45 28.15 28.25 0.05 0.18% 28.25 105 28.30 2 9.32
2013-05-10 2493 1369215 483 38897180 28.30 28.60 28.15 28.45 0.20 0.71% 28.45 32 28.50 59 9.39
2013-05-13 2493 829942 388 23380919 28.50 28.55 28.05 28.05 0.40 -1.41% 28.05 1 28.10 1 9.26
2013-05-14 2493 596117 243 16766584 28.10 28.30 28.00 28.05 0.00 0% 28.05 2 28.10 4 9.26
2013-05-15 2493 572727 268 16121290 28.20 28.40 28.05 28.05 0.00 0% 28.05 117 28.15 2 9.26
2013-05-16 2493 1520900 500 42704283 28.35 28.40 27.95 28.00 0.05 -0.18% 28.00 115 28.05 6 8.97
2013-05-17 2493 806400 321 22690999 28.05 28.30 28.00 28.05 0.05 0.18% 28.05 88 28.10 14 8.99
2013-05-20 2493 500574 234 14095228 28.30 28.30 28.10 28.10 0.05 0.18% 28.10 24 28.20 3 9.01
2013-05-21 2493 2393974 943 68414007 28.20 28.90 28.15 28.55 0.45 1.6% 28.55 97 28.60 7 9.15
2013-05-22 2493 889676 445 25466964 28.80 28.80 28.50 28.50 0.05 -0.18% 28.50 49 28.55 2 9.13
2013-05-23 2493 1650561 707 47453831 28.50 29.00 28.45 28.50 0.00 0% 28.50 41 28.60 1 9.13
2013-05-24 2493 748925 348 21362972 28.60 28.80 28.35 28.50 0.00 0% 28.50 49 28.55 9 9.13
2013-05-27 2493 429377 177 12212393 28.40 28.50 28.40 28.40 0.10 -0.35% 28.40 19 28.45 4 9.10
2013-05-28 2493 352000 180 10005850 28.45 28.55 28.35 28.40 0.00 0% 28.35 14 28.40 14 9.10
2013-05-29 2493 1265010 455 35872835 28.45 28.65 28.20 28.20 0.20 -0.7% 28.20 86 28.35 3 9.04
2013-05-30 2493 639274 263 18027526 28.20 28.35 28.05 28.10 0.10 -0.35% 28.10 27 28.15 1 9.01
2013-05-31 2493 488231 230 13783474 28.40 28.40 28.10 28.20 0.10 0.36% 28.15 24 28.20 18 9.04
2013-06-03 2493 401083 206 11294223 28.20 28.30 28.05 28.10 0.10 -0.35% 28.10 53 28.15 4 9.01
2013-06-04 2493 311140 160 8767812 28.20 28.35 28.05 28.15 0.05 0.18% 28.15 16 28.20 5 9.02
2013-06-05 2493 470313 201 13274025 28.15 28.35 28.10 28.20 0.05 0.18% 28.20 4 28.25 22 9.04
2013-06-06 2493 411000 243 11537350 28.10 28.20 28.00 28.00 0.20 -0.71% 28.00 132 28.10 13 8.97
2013-06-07 2493 566250 298 15810997 28.00 28.20 27.80 27.80 0.20 -0.71% 27.80 48 27.90 7 8.91
2013-06-10 2493 661134 303 18390179 27.80 28.00 27.70 27.75 0.05 -0.18% 27.75 10 27.80 33 8.89
2013-06-11 2493 1402500 653 38472849 27.60 27.70 27.25 27.50 0.25 -0.9% 27.50 13 27.55 7 8.81
2013-06-13 2493 659350 384 17915435 27.50 27.50 27.05 27.05 0.45 -1.64% 27.05 46 27.15 7 8.67
2013-06-14 2493 367000 217 9955950 27.40 27.40 27.00 27.05 0.00 0% 27.05 66 27.10 6 8.67
2013-06-17 2493 281240 165 7638752 27.05 27.30 27.05 27.30 0.25 0.92% 27.25 1 27.30 7 8.75
2013-06-18 2493 269730 179 7370914 27.30 27.45 27.15 27.45 0.15 0.55% 27.40 2 27.45 9 8.80
2013-06-19 2493 344170 202 9474290 27.60 27.60 27.45 27.50 0.05 0.18% 27.50 12 27.55 4 8.81
2013-06-20 2493 293395 209 7988302 27.30 27.35 27.15 27.20 0.30 -1.09% 27.20 16 27.25 1 8.72
2013-06-21 2493 540000 246 14541200 27.00 27.05 26.75 27.00 0.20 -0.74% 27.00 60 27.10 8 8.65
2013-06-24 2493 388504 197 10530857 27.10 27.35 27.00 27.05 0.05 0.19% 27.05 33 27.20 24 8.67
2013-06-25 2493 516006 222 13873612 27.10 27.10 26.75 26.75 0.30 -1.11% 26.75 32 26.85 1 8.57
2013-06-26 2493 243000 139 6564450 27.00 27.15 26.90 26.90 0.15 0.56% 26.90 24 26.95 1 8.62
2013-06-27 2493 412536 212 11260135 27.15 27.45 27.15 27.35 0.45 1.67% 27.35 8 27.40 9 8.77
2013-06-28 2493 177150 112 4844701 27.35 27.40 27.30 27.30 0.05 -0.18% 27.30 37 27.35 16 8.75
2013-07-01 2493 627445 335 17418892 27.50 27.90 27.45 27.85 0.55 2.01% 27.85 6 27.90 13 8.93
2013-07-02 2493 615653 345 17098719 27.85 28.00 27.55 27.75 0.10 -0.36% 27.70 1 27.75 2 8.89
2013-07-03 2493 290466 125 8050878 27.80 27.80 27.60 27.70 0.05 -0.18% 27.65 18 27.70 28 8.88
2013-07-04 2493 387336 161 10697572 27.70 27.75 27.40 27.60 0.10 -0.36% 27.60 5 27.70 54 8.85
2013-07-05 2493 374212 169 10375217 27.60 27.80 27.60 27.75 0.15 0.54% 27.75 2 27.80 23 8.89
2013-07-08 2493 593636 233 16521998 27.80 27.95 27.70 27.75 0.00 0% 27.75 38 27.80 1 8.89
2013-07-09 2493 666400 265 18444629 27.75 27.90 27.55 27.70 0.05 -0.18% 27.65 35 27.75 34 8.88
2013-07-10 2493 985036 489 27236538 27.75 27.80 27.55 27.55 0.15 -0.54% 27.50 138 27.55 20 8.83
2013-07-11 2493 2037623 781 56444483 27.60 27.80 27.55 27.80 0.25 0.91% 27.75 69 27.80 179 8.91
2013-07-12 2493 1084000 541 27882500 25.60 25.85 25.60 25.75 0.00 -7.37% 25.70 72 25.75 2 8.25
2013-07-15 2493 507512 237 13065912 25.75 25.80 25.65 25.75 0.00 0% 25.75 10 25.80 38 8.25
2013-07-16 2493 610180 269 15650661 25.80 25.80 25.55 25.70 0.05 -0.19% 25.65 14 25.70 2 8.24
2013-07-17 2493 769150 309 19664561 25.70 25.75 25.50 25.50 0.20 -0.78% 25.50 71 25.55 5 8.17
2013-07-18 2493 522266 274 13296232 25.50 25.60 25.35 25.45 0.05 -0.2% 25.40 6 25.45 4 8.16
2013-07-19 2493 767493 388 19222920 25.50 25.50 24.90 25.00 0.45 -1.77% 25.00 28 25.05 4 8.01
2013-07-22 2493 740564 458 18504621 25.00 25.15 24.90 25.00 0.00 0% 24.95 6 25.00 29 8.01
2013-07-23 2493 400034 206 10092211 25.00 25.35 25.00 25.30 0.30 1.2% 25.30 1 25.35 18 8.11
2013-07-24 2493 903580 431 22807613 25.15 25.60 25.00 25.60 0.30 1.19% 25.60 260 25.65 65 8.21
2013-07-25 2493 1865170 830 48354627 25.60 26.10 25.60 25.80 0.20 0.78% 25.80 63 25.85 32 8.27
2013-07-26 2493 575154 286 14753207 25.85 25.90 25.50 25.70 0.10 -0.39% 25.60 1 25.70 3 8.24
2013-07-29 2493 985501 414 24973748 25.40 25.65 25.15 25.15 0.55 -2.14% 25.15 12 25.20 1 8.06
2013-07-30 2493 838329 413 21055089 25.05 25.35 25.00 25.00 0.15 -0.6% 25.00 116 25.15 5 8.01
2013-07-31 2493 762008 254 19051050 25.00 25.10 24.95 24.95 0.05 -0.2% 24.95 21 25.00 1 8.00
2013-08-01 2493 558001 272 13910976 24.95 25.00 24.85 24.85 0.10 -0.4% 24.85 48 24.90 15 7.96
2013-08-02 2493 1061974 373 26423200 24.90 25.10 24.70 24.85 0.00 0% 24.80 14 24.85 3 7.96
2013-08-05 2493 844297 375 20867611 24.65 24.90 24.65 24.80 0.05 -0.2% 24.70 8 24.80 12 7.95
2013-08-06 2493 511021 243 12602768 24.70 24.80 24.60 24.80 0.00 0% 24.80 3 24.85 8 7.95
2013-08-07 2493 910030 464 22820264 24.80 25.25 24.65 25.05 0.25 1.01% 25.05 5 25.10 66 8.03
2013-08-08 2493 567700 253 14254450 25.05 25.20 25.00 25.05 0.00 0% 25.05 10 25.10 19 8.03
2013-08-09 2493 383121 182 9589080 25.15 25.15 24.95 25.00 0.05 -0.2% 24.95 22 25.00 3 8.01
2013-08-12 2493 331164 186 8275332 25.00 25.15 24.90 25.05 0.05 0.2% 25.00 8 25.05 4 8.03
2013-08-13 2493 743121 300 18742243 25.10 25.40 25.00 25.25 0.20 0.8% 25.25 10 25.30 1 8.09
2013-08-14 2493 461271 195 11616249 25.10 25.30 25.10 25.15 0.10 -0.4% 25.15 24 25.20 3 8.89
2013-08-15 2493 417061 189 10519987 25.20 25.40 25.10 25.15 0.00 0% 25.15 14 25.25 32 8.89
2013-08-16 2493 276304 150 6948550 24.95 25.30 24.95 25.20 0.05 0.2% 25.15 28 25.20 20 8.90
2013-08-19 2493 576243 268 14426287 25.00 25.15 25.00 25.05 0.15 -0.6% 25.05 7 25.10 12 8.85
2013-08-20 2493 370768 162 9303086 25.05 25.20 25.05 25.05 0.00 0% 25.05 6 25.10 8 8.85
2013-08-22 2493 306419 186 7653750 25.05 25.05 24.90 24.95 0.10 -0.4% 24.95 7 25.00 2 8.82
2013-08-23 2493 322100 134 8080370 25.00 25.15 25.00 25.10 0.15 0.6% 25.05 6 25.10 7 8.87
2013-08-26 2493 238162 138 5995890 25.15 25.25 25.10 25.15 0.05 0.2% 25.15 13 25.20 11 8.89
2013-08-27 2493 282269 157 7052844 25.15 25.15 24.90 24.90 0.25 -0.99% 24.90 32 24.95 2 8.80
2013-08-28 2493 284051 161 7036461 24.80 24.85 24.70 24.75 0.15 -0.6% 24.70 94 24.75 5 8.75
2013-08-29 2493 497100 213 12386500 24.80 25.05 24.80 24.90 0.15 0.61% 24.90 2 24.95 2 8.80
2013-08-30 2493 363982 206 9135794 25.05 25.20 25.00 25.10 0.20 0.8% 25.10 13 25.15 38 8.87
2013-09-02 2493 1328425 600 33896287 25.20 25.65 25.15 25.60 0.50 1.99% 25.60 38 25.65 102 9.05
2013-09-03 2493 940052 435 24211288 25.65 25.90 25.65 25.65 0.05 0.2% 25.65 2 25.75 15 9.06
2013-09-04 2493 621534 300 15939798 25.65 25.80 25.50 25.55 0.10 -0.39% 25.55 5 25.60 5 9.03
2013-09-05 2493 1763241 717 45833226 25.80 26.20 25.65 26.20 0.65 2.54% 26.15 26 26.20 20 9.26
2013-09-06 2493 3335704 1313 88650756 26.40 26.70 26.25 26.50 0.30 1.15% 26.50 199 26.55 12 9.36
2013-09-09 2493 1413500 540 37416299 26.50 26.60 26.25 26.55 0.05 0.19% 26.50 136 26.55 23 9.38
2013-09-10 2493 2362382 856 61678754 26.30 26.65 25.70 25.75 0.80 -3.01% 25.75 12 25.80 3 9.10
2013-09-11 2493 1042630 462 26444302 25.75 25.75 25.20 25.35 0.40 -1.55% 25.35 50 25.40 2 8.96
2013-09-12 2493 343162 167 8740572 25.50 25.55 25.35 25.35 0.00 0% 25.35 92 25.40 1 8.96
2013-09-13 2493 250481 145 6363268 25.40 25.55 25.30 25.35 0.00 0% 25.35 5 25.45 9 8.96
2013-09-14 2493 402136 177 10248773 25.55 25.70 25.30 25.70 0.35 1.38% 25.65 20 25.70 24 9.08
2013-09-16 2493 2083481 770 54448071 25.70 26.45 25.55 26.40 0.70 2.72% 26.35 45 26.40 88 9.33
2013-09-17 2493 4347000 1790 116305897 26.75 27.10 26.55 26.70 0.30 1.14% 26.65 87 26.70 35 9.43
2013-09-18 2493 893865 430 23652333 26.70 26.70 26.30 26.40 0.30 -1.12% 26.40 113 26.45 2 9.33
2013-09-23 2493 627168 356 16463325 26.40 26.40 26.15 26.15 0.25 -0.95% 26.10 64 26.15 17 9.24
2013-09-24 2493 713400 323 18614348 26.15 26.35 25.95 26.15 0.00 0% 26.10 1 26.15 19 9.24
2013-09-25 2493 1358450 501 35129600 25.95 26.10 25.70 25.80 0.35 -1.34% 25.80 24 25.85 1 9.12
2013-09-26 2493 351130 212 9068110 25.75 26.00 25.75 25.80 0.00 0% 25.80 7 25.85 8 9.12
2013-09-27 2493 865166 364 22165566 25.70 25.95 25.50 25.50 0.30 -1.16% 25.50 53 25.55 2 9.01
2013-09-30 2493 402910 223 10240411 25.50 25.60 25.35 25.40 0.10 -0.39% 25.40 10 25.45 1 8.98
2013-10-01 2493 401173 217 10255216 25.35 25.70 25.35 25.55 0.15 0.59% 25.45 16 25.55 14 9.03
2013-10-02 2493 359021 181 9172737 25.60 25.65 25.50 25.60 0.05 0.2% 25.55 5 25.60 22 9.05
2013-10-03 2493 586523 296 15012540 25.50 25.70 25.50 25.55 0.05 -0.2% 25.55 37 25.65 9 9.03
2013-10-04 2493 573038 260 14621364 25.55 25.60 25.45 25.45 0.10 -0.39% 25.45 28 25.50 29 8.99
2013-10-07 2493 589120 284 15062690 25.60 25.65 25.50 25.55 0.10 0.39% 25.55 18 25.65 44 9.03
2013-10-08 2493 619400 288 15753639 25.60 25.65 25.35 25.50 0.05 -0.2% 25.45 6 25.50 13 9.01
2013-10-09 2493 1438107 546 36607678 25.50 25.65 25.30 25.30 0.20 -0.78% 25.30 71 25.35 1 8.94
2013-10-11 2493 1871101 774 46633124 25.30 25.35 24.80 24.80 0.50 -1.98% 24.80 134 24.85 22 8.76
2013-10-14 2493 754213 383 18851175 25.15 25.20 24.85 24.85 0.05 0.2% 24.85 12 24.90 2 8.78
2013-10-15 2493 422604 211 10553100 25.00 25.15 24.90 24.95 0.10 0.4% 24.95 1 25.00 6 8.82
2013-10-16 2493 341681 174 8529448 25.00 25.10 24.90 24.90 0.05 -0.2% 24.90 36 25.00 54 8.80
2013-10-17 2493 546100 239 13743315 25.00 25.25 25.00 25.15 0.25 1% 25.15 17 25.20 5 8.89
2013-10-18 2493 465805 208 11687012 25.15 25.20 25.00 25.05 0.10 -0.4% 25.05 19 25.10 1 8.85
2013-10-21 2493 512410 195 12817339 25.10 25.10 24.95 24.95 0.10 -0.4% 24.95 54 25.00 5 8.82
2013-10-22 2493 329120 148 8222055 24.95 25.10 24.90 24.95 0.00 0% 24.95 53 25.05 15 8.82
2013-10-23 2493 953463 351 24049747 25.00 25.40 25.00 25.20 0.25 1% 25.15 14 25.20 2 8.90
2013-10-24 2493 289519 163 7257499 25.20 25.20 25.00 25.05 0.15 -0.6% 25.05 30 25.10 4 8.85
2013-10-25 2493 275301 171 6907987 25.05 25.20 25.05 25.05 0.00 0% 25.05 35 25.10 2 8.85
2013-10-28 2493 228205 112 5728160 25.25 25.25 25.05 25.05 0.00 0% 25.05 41 25.10 4 8.85
2013-10-29 2493 405600 194 10136888 25.00 25.10 24.95 24.95 0.10 -0.4% 24.95 59 25.00 4 8.82
2013-10-30 2493 647273 294 16136509 25.00 25.10 24.85 24.90 0.05 -0.2% 24.90 80 25.00 9 8.80
2013-10-31 2493 420855 196 10517075 24.95 25.05 24.90 25.00 0.10 0.4% 24.95 47 25.00 5 8.83
2013-11-01 2493 357130 193 8932079 24.90 25.10 24.90 24.95 0.05 -0.2% 24.95 20 25.00 3 8.82
2013-11-04 2493 439037 178 10938716 24.95 25.05 24.80 24.85 0.10 -0.4% 24.85 8 24.90 13 8.78
2013-11-05 2493 391578 179 9730033 25.00 25.00 24.80 24.80 0.05 -0.2% 24.80 7 24.85 6 8.76
2013-11-06 2493 394100 212 9723330 24.90 24.90 24.60 24.60 0.20 -0.81% 24.60 85 24.65 1 8.69
2013-11-07 2493 354001 149 8711625 24.65 24.70 24.55 24.60 0.00 0% 24.60 4 24.65 31 8.69
2013-11-08 2493 599000 278 14607700 24.50 24.60 24.30 24.30 0.30 -1.22% 24.30 27 24.45 17 8.59
2013-11-11 2493 2363725 1015 54412210 24.10 24.10 22.60 22.75 1.55 -6.38% 22.75 4 22.80 37 8.04
2013-11-12 2493 548019 284 12503427 22.75 23.00 22.70 22.75 0.00 0% 22.75 3 22.80 11 8.04
2013-11-13 2493 387400 184 8774790 22.70 22.75 22.55 22.60 0.15 -0.66% 22.60 11 22.65 13 7.99
2013-11-14 2493 321100 202 7264638 22.80 22.80 22.50 22.60 0.00 0% 22.60 52 22.65 9 9.54
2013-11-15 2493 229561 153 5202795 22.70 22.75 22.60 22.60 0.00 0% 22.60 80 22.65 41 9.54
2013-11-18 2493 282000 108 6394200 22.60 22.75 22.60 22.60 0.00 0% 22.60 84 22.65 10 9.54
2013-11-19 2493 204064 112 4652098 22.80 22.85 22.70 22.80 0.20 0.88% 22.80 34 22.85 5 9.62
2013-11-20 2493 291038 148 6693071 22.90 23.20 22.90 22.95 0.15 0.66% 22.90 49 22.95 13 9.68
2013-11-21 2493 253007 91 5768808 22.95 22.95 22.70 22.70 0.25 -1.09% 22.70 33 22.80 15 9.58
2013-11-22 2493 125343 77 2848570 22.70 22.80 22.70 22.70 0.00 0% 22.70 4 22.75 1 9.58
2013-11-25 2493 276396 143 6270085 22.70 22.80 22.60 22.60 0.10 -0.44% 22.60 15 22.70 7 9.54
2013-11-26 2493 281093 143 6355156 22.60 22.75 22.55 22.65 0.05 0.22% 22.60 4 22.65 12 9.56
2013-11-27 2493 206966 134 4694125 22.65 22.80 22.60 22.70 0.05 0.22% 22.70 3 22.75 44 9.58
2013-11-28 2493 1122136 498 25948440 22.80 23.40 22.70 23.25 0.55 2.42% 23.20 22 23.25 9 9.81
2013-11-29 2493 390946 198 9035704 23.25 23.25 23.00 23.10 0.15 -0.65% 23.10 6 23.15 39 9.75
2013-12-02 2493 214424 104 4955513 23.10 23.15 23.05 23.10 0.00 0% 23.10 9 23.15 23 9.75
2013-12-03 2493 335324 169 7711468 23.00 23.15 22.80 23.05 0.05 -0.22% 23.05 6 23.10 37 9.73
2013-12-04 2493 322494 134 7396011 23.05 23.10 22.90 22.95 0.10 -0.43% 22.90 11 22.95 5 9.68
2013-12-05 2493 1320221 522 30732388 23.00 23.40 23.00 23.30 0.35 1.53% 23.25 8 23.35 6 9.83
2013-12-06 2493 416172 202 9664757 23.35 23.45 23.10 23.10 0.20 -0.86% 23.10 23 23.20 2 9.75
2013-12-09 2493 410351 206 9533978 23.25 23.35 23.10 23.10 0.00 0% 23.10 26 23.20 7 9.75
2013-12-10 2493 242060 136 5605138 23.10 23.25 23.10 23.15 0.05 0.22% 23.15 2 23.20 5 9.77
2013-12-11 2493 1594004 653 36621592 23.00 23.30 22.70 22.80 0.35 -1.51% 22.80 23 22.90 1 9.62
2013-12-12 2493 325010 183 7389677 22.70 22.85 22.65 22.75 0.05 -0.22% 22.75 2 22.80 3 9.60
2013-12-13 2493 227000 129 5196150 22.85 23.00 22.70 22.90 0.15 0.66% 22.90 5 22.95 10 9.66
2013-12-16 2493 234384 136 5352282 23.15 23.15 22.70 22.80 0.10 -0.44% 22.75 10 22.80 1 9.62
2013-12-17 2493 246849 146 5650947 22.95 23.00 22.80 22.80 0.00 0% 22.80 2 22.95 39 9.62
2013-12-18 2493 923109 391 21372411 22.90 23.30 22.85 23.05 0.25 1.1% 23.05 5 23.10 6 9.73
2013-12-19 2493 429222 162 9908949 23.20 23.40 22.90 23.00 0.05 -0.22% 23.00 28 23.05 10 9.70
2013-12-20 2493 326133 153 7497022 23.00 23.05 22.90 22.90 0.10 -0.43% 22.90 63 23.00 3 9.66
2013-12-23 2493 359246 170 8242717 23.00 23.05 22.85 22.90 0.00 0% 22.90 24 23.00 59 9.66
2013-12-24 2493 349838 157 8070382 23.00 23.15 22.95 23.15 0.25 1.09% 23.10 13 23.15 8 9.77
2013-12-25 2493 501333 242 11647990 23.15 23.35 23.10 23.35 0.20 0.86% 23.30 9 23.35 20 9.85
2013-12-26 2493 911445 412 21503995 23.45 23.70 23.30 23.65 0.30 1.28% 23.60 4 23.65 28 9.98
2013-12-27 2493 410214 177 9665263 23.65 23.65 23.50 23.55 0.10 -0.42% 23.50 120 23.60 31 9.94
2013-12-30 2493 380384 183 8940272 23.50 23.60 23.45 23.50 0.05 -0.21% 23.45 33 23.50 9 9.92
2013-12-31 2493 899561 341 21324231 23.55 23.85 23.50 23.60 0.10 0.43% 23.60 7 23.65 17 9.96
2013-12-31 2493 899561 341 21324231 23.55 23.85 23.50 23.60 0.10 0% 23.60 7 23.65 17 9.96