遠百(2903)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　29.85
0
0%		29.75
-0.1
-0.34%		29.60
-0.15
-0.5%		 　29.50
-0.1
-0.34%		29.35
-0.15
-0.51%		29.50
0.15
0.51%		29.90
0.4
1.36%		30.40
0.5
1.67%		 　30.05
-0.35
-1.15%		29.90
-0.15
-0.5%		29.50
-0.4
-1.34%		28.55
-0.95
-3.22%		28.80
0.25
0.88%		 　28.65
-0.15
-0.52%		28.80
0.15
0.52%		28.80
0
0%		28.95
0.15
0.52%		28.70
-0.25
-0.86%		 　28.65
-0.05
-0.17%		29.65
1
3.49%		29.65
0
0%		29.25
-0.4
-1.35%		29.33
2 月29.25
0
0%		 　29.50
0.25
0.85%		29.20
-0.3
-1.02%		29.30
0.1
0.34%		 　　　　　　　　　　28.90
-0.4
-1.37%		28.05
-0.85
-2.94%		28.25
0.2
0.71%		28.00
-0.25
-0.88%		28.40
0.4
1.43%		28.80
0.4
1.41%		 28.55
-0.25
-0.87%		28.10
-0.45
-1.58%		28.05
-0.05
-0.18%		 28.67
3 月28.50
0.45
1.6%		 　27.90
-0.6
-2.11%		27.90
0
0%		28.00
0.1
0.36%		28.00
0
0%		28.15
0.15
0.54%		 　28.05
-0.1
-0.36%		28.05
0
0%		28.00
-0.05
-0.18%		27.80
-0.2
-0.71%		27.25
-0.55
-1.98%		 　27.00
-0.25
-0.92%		27.00
0
0%		27.00
0
0%		27.15
0.15
0.56%		27.00
-0.15
-0.55%		 　27.05
0.05
0.19%		26.85
-0.2
-0.74%		26.85
0
0%		26.60
-0.25
-0.93%		26.75
0.15
0.56%		 27.44
4 月27.05
0.3
1.12%		26.90
-0.15
-0.55%		26.80
-0.1
-0.37%		 　　　25.75
-1.05
-3.92%		25.45
-0.3
-1.17%		25.95
0.5
1.96%		27.30
1.35
5.2%		26.95
-0.35
-1.28%		 　26.95
0
0%		26.90
-0.05
-0.19%		26.60
-0.3
-1.12%		26.40
-0.2
-0.75%		26.55
0.15
0.57%		 　26.25
-0.3
-1.13%		26.25
0
0%		26.45
0.2
0.76%		26.00
-0.45
-1.7%		26.00
0
0%		 　25.90
-0.1
-0.38%		26.10
0.2
0.77%		 26.39
5 月　26.50
0.4
1.53%		26.70
0.2
0.75%		 　26.50
-0.2
-0.75%		26.50
0
0%		26.85
0.35
1.32%		27.05
0.2
0.74%		28.00
0.95
3.51%		 　27.40
-0.6
-2.14%		27.60
0.2
0.73%		27.95
0.35
1.27%		27.90
-0.05
-0.18%		27.70
-0.2
-0.72%		 　27.80
0.1
0.36%		27.90
0.1
0.36%		28.75
0.85
3.05%		28.00
-0.75
-2.61%		28.20
0.2
0.71%		 　28.50
0.3
1.06%		28.35
-0.15
-0.53%		28.60
0.25
0.88%		28.15
-0.45
-1.57%		28.45
0.3
1.07%		27.68
6 月 　28.25
-0.2
-0.7%		28.30
0.05
0.18%		28.35
0.05
0.18%		28.00
-0.35
-1.23%		27.55
-0.45
-1.61%		 　27.70
0.15
0.54%		27.60
-0.1
-0.36%		 27.05
-0.55
-1.99%		27.15
0.1
0.37%		 　27.40
0.25
0.92%		27.40
0
0%		27.60
0.2
0.73%		27.20
-0.4
-1.45%		27.55
0.35
1.29%		 　26.80
-0.75
-2.72%		26.90
0.1
0.37%		27.50
0.6
2.23%		27.95
0.45
1.64%		28.55
0.6
2.15%		 27.64
7 月28.10
-0.45
-1.58%		27.85
-0.25
-0.89%		27.55
-0.3
-1.08%		27.75
0.2
0.73%		28.10
0.35
1.26%		 　27.80
-0.3
-1.07%		27.75
-0.05
-0.18%		27.90
0.15
0.54%		28.30
0.4
1.43%		28.40
0.1
0.35%		 　28.50
0.1
0.35%		28.75
0.25
0.88%		29.35
0.6
2.09%		29.20
-0.15
-0.51%		28.80
-0.4
-1.37%		 　28.80
0
0%		29.25
0.45
1.56%		29.10
-0.15
-0.51%		28.90
-0.2
-0.69%		28.90
0
0%		 　28.40
-0.5
-1.73%		28.90
0.5
1.76%		28.60
-0.3
-1.04%		28.46
8 月28.55
-0.05
-0.17%		29.40
0.85
2.98%		 　30.05
0.65
2.21%		30.00
-0.05
-0.17%		29.65
-0.35
-1.17%		29.90
0.25
0.84%		30.15
0.25
0.84%		 　30.55
0.4
1.33%		30.60
0.05
0.16%		30.60
0
0%		31.00
0.4
1.31%		30.85
-0.15
-0.48%		 　30.30
-0.55
-1.78%		29.85
-0.45
-1.49%		 30.40
0.55
1.84%		30.65
0.25
0.82%		 　30.65
0
0%		30.25
-0.4
-1.31%		29.90
-0.35
-1.16%		29.95
0.05
0.17%		30.75
0.8
2.67%		 30.26
9 月　31.10
0.35
1.14%		31.25
0.15
0.48%		31.40
0.15
0.48%		32.00
0.6
1.91%		32.25
0.25
0.78%		 　32.75
0.5
1.55%		31.15
-1.6
-4.89%		31.55
0.4
1.28%		31.50
-0.05
-0.16%		31.20
-0.3
-0.95%		30.85
-0.35
-1.12%		 31.20
0.35
1.13%		31.20
0
0%		31.20
0
0%		 　　　31.50
0.3
0.96%		31.40
-0.1
-0.32%		31.45
0.05
0.16%		31.00
-0.45
-1.43%		30.65
-0.35
-1.13%		 　31.10
0.45
1.47%		 31.4
10 月30.80
-0.3
-0.96%		31.45
0.65
2.11%		31.80
0.35
1.11%		32.15
0.35
1.1%		 　32.20
0.05
0.16%		31.85
-0.35
-1.09%		31.90
0.05
0.16%		 32.20
0.3
0.94%		 　31.75
-0.45
-1.4%		31.35
-0.4
-1.26%		31.10
-0.25
-0.8%		31.75
0.65
2.09%		31.75
0
0%		 　31.50
-0.25
-0.79%		31.20
-0.3
-0.95%		30.80
-0.4
-1.28%		31.00
0.2
0.65%		30.80
-0.2
-0.65%		 　30.45
-0.35
-1.14%		30.30
-0.15
-0.49%		30.90
0.6
1.98%		31.60
0.7
2.27%		31.43
11 月30.75
-0.85
-2.69%		 　30.60
-0.15
-0.49%		30.10
-0.5
-1.63%		29.50
-0.6
-1.99%		29.50
0
0%		29.50
0
0%		 　29.05
-0.45
-1.53%		29.40
0.35
1.2%		28.90
-0.5
-1.7%		28.85
-0.05
-0.17%		29.00
0.15
0.52%		 　29.30
0.3
1.03%		29.50
0.2
0.68%		29.60
0.1
0.34%		29.15
-0.45
-1.52%		29.00
-0.15
-0.51%		 　29.55
0.55
1.9%		29.40
-0.15
-0.51%		29.85
0.45
1.53%		30.15
0.3
1.01%		30.20
0.05
0.17%		 29.61
12 月　30.10
-0.1
-0.33%		29.60
-0.5
-1.66%		29.55
-0.05
-0.17%		29.55
0
0%		29.45
-0.1
-0.34%		 　29.50
0.05
0.17%		29.50
0
0%		29.80
0.3
1.02%		29.55
-0.25
-0.84%		29.45
-0.1
-0.34%		 　28.80
-0.65
-2.21%		28.80
0
0%		28.45
-0.35
-1.22%		28.35
-0.1
-0.35%		28.30
-0.05
-0.18%		 　28.95
0.65
2.3%		28.80
-0.15
-0.52%		29.15
0.35
1.22%		29.15
0
0%		28.95
-0.2
-0.69%		 　29.20
0.25
0.86%		29.50
0.3
1.03%		29.19

說明:最高漲幅:5.2%最低跌幅:-4.89% 最高價:32.75最低價:25.45平均價:28.97,灰色底表示週末,漲135天(44.45)元,跌144天(-46.6)元,平盤31天
5%=1,4%=1,3%=4,2%=31,1%=72,0%=57,-0%=1,-1%=2,-2%=6,-3%=28,-4%=33,-5%=74,

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 2903 4912332 2175 147318036 30.20 30.20 29.85 29.85 0.30 0% 29.85 127 29.90 1 25.08
2013-01-03 2903 10149421 2973 304157248 30.00 30.30 29.70 29.75 0.10 -0.34% 29.75 59 29.80 84 25.00
2013-01-04 2903 6883685 2508 204356913 29.75 29.85 29.55 29.60 0.15 -0.5% 29.55 136 29.60 18 24.87
2013-01-07 2903 4544406 1922 134471769 29.70 29.85 29.45 29.50 0.10 -0.34% 29.50 69 29.55 13 24.79
2013-01-08 2903 4396063 1747 128957629 29.35 29.60 29.20 29.35 0.15 -0.51% 29.30 110 29.35 59 24.66
2013-01-09 2903 4338687 1875 128159844 29.35 29.80 29.30 29.50 0.15 0.51% 29.50 82 29.55 12 24.79
2013-01-10 2903 6479153 2551 191992108 29.70 29.90 29.25 29.90 0.40 1.36% 29.80 63 29.90 93 25.13
2013-01-11 2903 16701497 5572 510245634 30.15 30.75 30.10 30.40 0.50 1.67% 30.40 132 30.45 4 25.55
2013-01-14 2903 4597502 1929 138335163 30.25 30.30 29.90 30.05 0.35 -1.15% 30.05 205 30.15 11 25.25
2013-01-15 2903 4128891 1744 123796879 30.00 30.25 29.80 29.90 0.15 -0.5% 29.85 97 29.90 12 25.13
2013-01-16 2903 4902117 1950 145835299 29.90 29.95 29.50 29.50 0.40 -1.34% 29.50 310 29.55 51 24.79
2013-01-17 2903 7805177 3320 226920333 29.50 29.75 28.50 28.55 0.95 -3.22% 28.55 14 28.60 112 23.99
2013-01-18 2903 3268621 1455 93991628 28.90 28.95 28.60 28.80 0.25 0.88% 28.80 25 28.85 215 24.20
2013-01-21 2903 1808144 1200 51898763 28.80 28.90 28.60 28.65 0.15 -0.52% 28.65 18 28.70 13 24.08
2013-01-22 2903 1740277 994 50126707 28.80 28.95 28.70 28.80 0.15 0.52% 28.80 26 28.85 72 24.20
2013-01-23 2903 1222704 706 35245058 28.80 28.95 28.70 28.80 0.00 0% 28.80 94 28.85 4 24.20
2013-01-24 2903 2693464 1467 78079006 28.80 29.25 28.60 28.95 0.15 0.52% 28.95 279 29.00 29 24.33
2013-01-25 2903 2869786 1501 82454742 28.95 29.10 28.60 28.70 0.25 -0.86% 28.70 134 28.75 206 24.12
2013-01-28 2903 1655606 834 47557168 28.70 28.85 28.60 28.65 0.05 -0.17% 28.65 136 28.75 30 24.08
2013-01-29 2903 6374805 2734 187047037 28.70 29.65 28.70 29.65 1.00 3.49% 29.60 58 29.65 68 24.92
2013-01-30 2903 5137388 1972 151658069 29.75 29.80 29.35 29.65 0.00 0% 29.60 5 29.65 7 24.92
2013-01-31 2903 6910044 2666 202284270 29.60 29.60 29.05 29.25 0.40 -1.35% 29.20 160 29.25 8 24.58
2013-02-01 2903 2782808 1357 81190333 29.05 29.35 29.00 29.25 0.00 0% 29.25 31 29.30 227 24.58
2013-02-04 2903 3642243 1608 107348226 29.40 29.60 29.30 29.50 0.25 0.85% 29.50 5 29.55 154 24.79
2013-02-05 2903 3683402 1912 107705658 29.55 29.55 29.05 29.20 0.30 -1.02% 29.20 32 29.25 215 24.54
2013-02-06 2903 5091917 2144 149437355 29.40 29.50 29.15 29.30 0.10 0.34% 29.30 205 29.35 3 24.62
2013-02-18 2903 7250308 2843 209320531 29.50 29.50 28.60 28.90 0.40 -1.37% 28.85 31 28.90 37 24.29
2013-02-19 2903 8712783 3464 246945859 28.70 28.80 28.05 28.05 0.85 -2.94% 28.05 258 28.10 28 23.57
2013-02-20 2903 5610667 2750 158338255 28.35 28.35 28.05 28.25 0.20 0.71% 28.20 112 28.25 60 23.74
2013-02-21 2903 10299706 3899 286039618 28.20 28.20 27.35 28.00 0.25 -0.88% 27.95 35 28.00 34 23.53
2013-02-22 2903 6859394 2946 194407824 28.00 28.60 27.85 28.40 0.40 1.43% 28.40 633 28.45 39 23.87
2013-02-23 2903 4775675 1783 136419579 28.55 28.80 28.10 28.80 0.40 1.41% 28.75 12 28.80 47 24.20
2013-02-25 2903 6047466 1986 172747188 28.50 28.75 28.35 28.55 0.25 -0.87% 28.55 99 28.60 81 23.99
2013-02-26 2903 6136601 2666 173272866 28.00 28.40 28.00 28.10 0.45 -1.58% 28.10 82 28.15 19 23.61
2013-02-27 2903 9347269 2372 262137532 28.00 28.25 27.85 28.05 0.05 -0.18% 28.05 20 28.10 110 23.57
2013-03-01 2903 9468879 2942 269057501 28.00 28.85 27.85 28.50 0.45 1.6% 28.50 73 28.55 103 23.95
2013-03-04 2903 11850600 2725 332138955 28.30 28.50 27.85 27.90 0.60 -2.11% 27.90 81 27.95 13 23.45
2013-03-05 2903 6182711 1823 172928168 28.00 28.05 27.90 27.90 0.00 0% 27.90 1021 27.95 2 23.45
2013-03-06 2903 3298874 1499 92712920 28.05 28.30 28.00 28.00 0.10 0.36% 28.00 180 28.05 15 23.53
2013-03-07 2903 1976812 999 55626486 28.05 28.35 28.00 28.00 0.00 0% 28.00 359 28.05 13 23.53
2013-03-08 2903 3120135 1511 88247830 28.15 28.45 28.10 28.15 0.15 0.54% 28.15 26 28.20 179 23.66
2013-03-11 2903 3062280 1317 86249540 28.25 28.35 27.95 28.05 0.10 -0.36% 28.05 89 28.15 31 23.57
2013-03-12 2903 1660058 811 46614305 28.05 28.20 28.00 28.05 0.00 0% 28.05 67 28.10 50 23.57
2013-03-13 2903 2661208 954 74650074 28.10 28.30 27.90 28.00 0.05 -0.18% 28.00 302 28.05 48 23.53
2013-03-14 2903 2113247 977 58895451 28.00 28.00 27.80 27.80 0.20 -0.71% 27.80 9 27.85 12 23.36
2013-03-15 2903 5345207 1646 146914253 27.85 28.00 27.25 27.25 0.55 -1.98% 27.25 234 27.30 94 22.90
2013-03-18 2903 4454630 2005 120220539 27.25 27.25 26.90 27.00 0.25 -0.92% 27.00 333 27.05 91 22.69
2013-03-19 2903 2953095 1531 79973550 27.05 27.35 26.95 27.00 0.00 0% 27.00 66 27.05 27 22.69
2013-03-20 2903 2561213 1265 69225258 27.00 27.15 27.00 27.00 0.00 0% 27.00 734 27.05 314 22.69
2013-03-21 2903 2533009 1120 68566527 27.05 27.15 27.00 27.15 0.15 0.56% 27.10 121 27.15 30 22.82
2013-03-22 2903 1529024 757 41383886 27.10 27.20 27.00 27.00 0.15 -0.55% 27.00 148 27.05 5 22.69
2013-03-25 2903 2471631 1161 66837497 27.00 27.20 27.00 27.05 0.05 0.19% 27.00 1416 27.05 36 22.73
2013-03-26 2903 3346399 1395 90112423 27.00 27.10 26.80 26.85 0.20 -0.74% 26.85 49 26.90 15 22.56
2013-03-27 2903 3033293 1173 81564310 26.85 27.00 26.80 26.85 0.00 0% 26.85 69 26.95 32 22.56
2013-03-28 2903 5144772 2025 137247579 26.85 26.95 26.55 26.60 0.25 -0.93% 26.55 188 26.60 98 22.35
2013-03-29 2903 2965182 1321 79173603 26.80 26.80 26.65 26.75 0.15 0.56% 26.70 97 26.75 171 22.48
2013-04-01 2903 3792061 1857 103165041 27.20 27.40 27.00 27.05 0.30 1.12% 27.05 9 27.10 19 22.73
2013-04-02 2903 3111958 1312 83756802 27.00 27.00 26.80 26.90 0.15 -0.55% 26.85 60 26.90 244 22.61
2013-04-03 2903 6688682 2504 178738840 26.90 27.00 26.55 26.80 0.10 -0.37% 26.80 91 26.85 5 21.61
2013-04-08 2903 7295042 3005 189338571 26.50 26.50 25.70 25.75 1.05 -3.92% 25.75 162 25.80 88 20.77
2013-04-09 2903 5181582 2717 132702081 25.75 25.90 25.30 25.45 0.30 -1.17% 25.40 103 25.45 40 20.52
2013-04-10 2903 4488612 2121 115790762 25.60 25.95 25.55 25.95 0.50 1.96% 25.90 25 25.95 111 20.93
2013-04-11 2903 7897313 3500 210759363 26.20 27.30 26.05 27.30 1.35 5.2% 27.25 14 27.30 45 22.02
2013-04-12 2903 4890397 1879 131959629 27.40 27.40 26.85 26.95 0.35 -1.28% 26.90 13 26.95 89 21.73
2013-04-15 2903 2797352 983 75364026 27.00 27.05 26.80 26.95 0.00 0% 26.90 79 26.95 8 21.73
2013-04-16 2903 1738970 689 46593477 26.90 26.95 26.50 26.90 0.05 -0.19% 26.90 60 26.95 1 21.69
2013-04-17 2903 3017111 1431 80761464 27.20 27.20 26.50 26.60 0.30 -1.12% 26.60 99 26.65 9 21.45
2013-04-18 2903 4652919 1868 122697700 26.60 26.60 26.20 26.40 0.20 -0.75% 26.35 2 26.40 225 21.29
2013-04-19 2903 3453641 1705 91546351 26.40 26.65 26.25 26.55 0.15 0.57% 26.50 156 26.55 4 21.41
2013-04-22 2903 3213929 1686 85035717 26.60 26.75 26.25 26.25 0.30 -1.13% 26.25 321 26.30 17 21.17
2013-04-23 2903 3480646 1826 91601994 26.10 26.50 26.10 26.25 0.00 0% 26.25 85 26.30 10 21.17
2013-04-24 2903 3266203 1685 86163002 26.30 26.50 26.30 26.45 0.20 0.76% 26.40 53 26.45 16 21.33
2013-04-25 2903 5833179 2740 152103004 26.25 26.30 25.85 26.00 0.45 -1.7% 26.00 119 26.05 6 20.97
2013-04-26 2903 3329581 1555 86847556 26.00 26.20 26.00 26.00 0.00 0% 26.00 365 26.05 18 20.97
2013-04-29 2903 3193931 1530 82939649 26.10 26.20 25.85 25.90 0.10 -0.38% 25.90 9 26.00 124 20.89
2013-04-30 2903 5008225 2051 130445400 26.00 26.20 25.85 26.10 0.20 0.77% 26.05 11 26.10 6 21.05
2013-05-02 2903 6714171 2558 178013571 26.10 26.70 26.10 26.50 0.40 1.53% 26.45 104 26.50 153 21.37
2013-05-03 2903 6356669 2079 170004141 26.60 26.90 26.60 26.70 0.20 0.75% 26.70 81 26.75 113 21.53
2013-05-06 2903 3289610 1267 87360736 26.80 26.90 26.40 26.50 0.20 -0.75% 26.50 430 26.55 23 21.37
2013-05-07 2903 2785420 1397 74010753 26.50 26.65 26.50 26.50 0.00 0% 26.50 1145 26.55 23 21.37
2013-05-08 2903 7216492 2572 194247516 26.60 27.10 26.60 26.85 0.35 1.32% 26.85 20 26.90 36 21.65
2013-05-09 2903 7941685 1749 214497360 27.20 27.20 26.95 27.05 0.20 0.74% 27.00 6 27.05 70 21.81
2013-05-10 2903 24705528 8178 694310567 27.90 28.70 27.65 28.00 0.95 3.51% 27.95 367 28.00 49 22.58
2013-05-13 2903 6343635 2263 175658488 28.00 28.10 27.40 27.40 0.60 -2.14% 27.35 213 27.40 211 22.10
2013-05-14 2903 3830117 1807 105358812 27.50 27.65 27.25 27.60 0.20 0.73% 27.55 7 27.60 157 22.26
2013-05-15 2903 5775488 2365 161311951 27.70 28.05 27.70 27.95 0.35 1.27% 27.95 18 28.00 326 22.54
2013-05-16 2903 8585603 2462 240225476 28.00 28.15 27.70 27.90 0.05 -0.18% 27.90 63 27.95 11 20.82
2013-05-17 2903 4773486 1516 133347656 27.80 28.10 27.70 27.70 0.20 -0.72% 27.70 189 27.80 44 20.67
2013-05-20 2903 2380467 966 66498843 27.70 28.10 27.70 27.80 0.10 0.36% 27.80 136 27.85 10 20.75
2013-05-21 2903 3477496 1575 97239403 28.00 28.10 27.85 27.90 0.10 0.36% 27.85 185 27.90 1 20.82
2013-05-22 2903 11255055 4699 319618940 28.00 28.75 27.95 28.75 0.85 3.05% 28.75 97 28.80 232 21.46
2013-05-23 2903 8116405 3195 229340740 28.70 28.70 28.00 28.00 0.75 -2.61% 28.00 68 28.05 76 20.90
2013-05-24 2903 5657345 2000 159604563 28.20 28.40 28.00 28.20 0.20 0.71% 28.15 47 28.20 77 21.04
2013-05-27 2903 3832870 1835 108941489 28.40 28.55 28.15 28.50 0.30 1.06% 28.45 73 28.50 3 21.27
2013-05-28 2903 3404604 1408 96810009 28.50 28.50 28.25 28.35 0.15 -0.53% 28.35 479 28.40 21 21.16
2013-05-29 2903 5333155 1805 152339446 28.35 28.70 28.35 28.60 0.25 0.88% 28.60 1 28.65 104 21.34
2013-05-30 2903 4239453 1668 120215187 28.50 28.60 28.15 28.15 0.45 -1.57% 28.15 124 28.25 1 21.01
2013-05-31 2903 3922933 1459 111428939 28.45 28.60 28.20 28.45 0.30 1.07% 28.30 2 28.45 167 21.23
2013-06-03 2903 3040120 1076 85368160 28.00 28.25 27.85 28.25 0.20 -0.7% 28.15 5 28.25 226 21.08
2013-06-04 2903 2318648 898 65543831 28.50 28.50 28.10 28.30 0.05 0.18% 28.25 5 28.30 83 21.12
2013-06-05 2903 2155758 840 60806270 28.05 28.35 28.05 28.35 0.05 0.18% 28.30 1 28.35 276 21.16
2013-06-06 2903 2645457 1186 74108996 28.15 28.20 27.80 28.00 0.35 -1.23% 27.95 44 28.00 5 20.90
2013-06-07 2903 2790222 1236 77456551 27.90 28.00 27.55 27.55 0.45 -1.61% 27.55 33 27.60 27 20.56
2013-06-10 2903 1110544 556 30797926 27.70 27.95 27.60 27.70 0.15 0.54% 27.65 8 27.70 76 20.67
2013-06-11 2903 2664961 1186 73697669 27.70 27.90 27.50 27.60 0.10 -0.36% 27.60 139 27.65 89 20.60
2013-06-13 2903 4430113 1776 120325204 27.20 27.40 27.00 27.05 0.55 -1.99% 27.05 9 27.10 12 20.19
2013-06-14 2903 2364336 930 64044372 27.10 27.25 27.00 27.15 0.10 0.37% 27.15 8 27.20 111 20.26
2013-06-17 2903 1008314 551 27555899 27.15 27.40 27.10 27.40 0.25 0.92% 27.35 4 27.40 46 20.45
2013-06-18 2903 1784184 860 48586253 27.40 27.50 27.00 27.40 0.00 0% 27.35 87 27.40 12 20.45
2013-06-19 2903 1546927 852 42475435 27.50 27.60 27.30 27.60 0.20 0.73% 27.50 52 27.60 12 20.60
2013-06-20 2903 1749168 920 47490987 27.10 27.40 27.05 27.20 0.40 -1.45% 27.15 25 27.20 53 20.30
2013-06-21 2903 2813273 1230 75758470 27.10 27.55 26.30 27.55 0.35 1.29% 27.50 50 27.55 3 20.56
2013-06-24 2903 2453045 1484 66251690 27.45 27.45 26.80 26.80 0.75 -2.72% 26.80 179 26.90 1 20.00
2013-06-25 2903 2536051 1168 68261407 26.50 27.15 26.50 26.90 0.10 0.37% 26.90 1602 26.95 7 20.07
2013-06-26 2903 3336558 1628 91205751 27.45 27.50 27.05 27.50 0.60 2.23% 27.40 1 27.50 10 20.52
2013-06-27 2903 3140599 1840 86960592 27.50 27.95 27.30 27.95 0.45 1.64% 27.90 2 27.95 19 20.86
2013-06-28 2903 6140743 2419 173450998 27.95 28.55 27.85 28.55 0.60 2.15% 28.50 499 28.55 71 21.31
2013-07-01 2903 2073605 1074 58511839 28.40 28.40 28.10 28.10 0.45 -1.58% 28.10 128 28.20 16 20.97
2013-07-02 2903 2143064 1234 59977069 28.20 28.25 27.80 27.85 0.25 -0.89% 27.85 7 27.90 99 20.78
2013-07-03 2903 1514745 640 41802351 27.70 27.95 27.50 27.55 0.30 -1.08% 27.50 266 27.55 28 20.56
2013-07-04 2903 1038824 565 28704330 27.55 27.85 27.40 27.75 0.20 0.73% 27.65 50 27.75 6 20.71
2013-07-05 2903 1795364 921 50283309 27.80 28.20 27.70 28.10 0.35 1.26% 27.95 2 28.10 40 20.97
2013-07-08 2903 1018828 473 28396106 28.20 28.20 27.70 27.80 0.30 -1.07% 27.75 6 27.80 32 20.75
2013-07-09 2903 1382273 897 38606669 27.80 28.10 27.75 27.75 0.05 -0.18% 27.75 16 27.80 2 20.71
2013-07-10 2903 2135229 1023 60077166 27.90 28.30 27.90 27.90 0.15 0.54% 27.90 29 27.95 4 20.82
2013-07-11 2903 3122779 1419 88405552 28.30 28.45 28.20 28.30 0.40 1.43% 28.25 30 28.30 143 21.12
2013-07-12 2903 2530000 1023 71924200 28.30 28.60 28.25 28.40 0.10 0.35% 28.35 14 28.40 9 21.19
2013-07-15 2903 1786401 893 50810802 28.50 28.50 28.30 28.50 0.10 0.35% 28.45 27 28.50 112 21.27
2013-07-16 2903 4480919 2223 128232820 28.45 28.75 28.35 28.75 0.25 0.88% 28.70 20 28.75 74 21.46
2013-07-17 2903 10969399 4257 320987657 28.75 29.65 28.40 29.35 0.60 2.09% 29.30 63 29.35 30 21.90
2013-07-18 2903 6070033 2426 177226646 29.40 29.50 29.00 29.20 0.15 -0.51% 29.15 146 29.20 74 21.79
2013-07-19 2903 5699575 1706 165040636 29.10 29.50 28.80 28.80 0.40 -1.37% 28.80 266 28.85 13 21.49
2013-07-22 2903 5055473 1598 146416389 28.85 29.20 28.70 28.80 0.00 0% 28.75 50 28.80 484 21.49
2013-07-23 2903 3701151 1625 107551232 29.00 29.25 28.85 29.25 0.45 1.56% 29.20 54 29.25 29 21.83
2013-07-24 2903 2128628 1015 61907862 29.40 29.40 28.95 29.10 0.15 -0.51% 29.05 5 29.10 78 21.72
2013-07-25 2903 1864623 798 53913928 29.10 29.10 28.80 28.90 0.20 -0.69% 28.90 12 28.95 25 21.57
2013-07-26 2903 941962 508 27269149 29.05 29.10 28.85 28.90 0.00 0% 28.90 15 28.95 12 21.57
2013-07-29 2903 2386686 1139 68303373 28.90 28.95 28.40 28.40 0.50 -1.73% 28.40 71 28.50 4 21.19
2013-07-30 2903 2155559 1166 62115215 28.60 28.95 28.45 28.90 0.50 1.76% 28.85 10 28.90 90 21.57
2013-07-31 2903 2424242 1127 69546531 28.70 28.95 28.55 28.60 0.30 -1.04% 28.60 14 28.70 75 21.34
2013-08-01 2903 1621715 984 46383948 28.70 28.75 28.30 28.55 0.05 -0.17% 28.55 38 28.60 52 21.31
2013-08-02 2903 13174767 4211 388521130 28.65 29.80 28.65 29.40 0.85 2.98% 29.40 3 29.45 1 21.94
2013-08-05 2903 9539573 3428 285414934 29.65 30.20 29.50 30.05 0.65 2.21% 30.05 125 30.10 188 22.43
2013-08-06 2903 7380217 2748 220934310 30.00 30.10 29.70 30.00 0.05 -0.17% 29.95 568 30.00 246 22.39
2013-08-07 2903 6111135 2711 183322333 29.80 30.30 29.60 29.65 0.35 -1.17% 29.60 182 29.65 199 22.13
2013-08-08 2903 5638983 2275 168727076 29.65 30.15 29.65 29.90 0.25 0.84% 29.85 7 29.90 6 22.31
2013-08-09 2903 10955119 4282 331834603 30.00 30.65 29.80 30.15 0.25 0.84% 30.15 68 30.20 43 22.50
2013-08-12 2903 8901265 3073 271149191 30.30 30.70 30.15 30.55 0.40 1.33% 30.50 16 30.55 76 22.80
2013-08-13 2903 8352576 2974 256826366 30.75 31.00 30.45 30.60 0.05 0.16% 30.60 641 30.65 5 22.84
2013-08-14 2903 7984944 2645 245190793 30.80 30.95 30.50 30.60 0.00 0% 30.60 11 30.65 29 22.84
2013-08-15 2903 12434744 4079 384475463 30.60 31.45 30.25 31.00 0.40 1.31% 31.00 5 31.05 52 23.13
2013-08-16 2903 9311544 3315 288771178 31.00 31.20 30.80 30.85 0.15 -0.48% 30.85 117 31.00 32 20.16
2013-08-19 2903 4882380 2134 149070626 31.05 31.05 30.30 30.30 0.55 -1.78% 30.30 57 30.35 3 19.80
2013-08-20 2903 6390390 2426 192821070 30.30 30.80 29.80 29.85 0.45 -1.49% 29.85 25 29.90 8 19.51
2013-08-22 2903 9418171 3002 284151909 29.85 30.45 29.85 30.40 0.55 1.84% 30.35 2 30.40 10 19.87
2013-08-23 2903 7766457 2453 236850518 30.60 30.75 30.30 30.65 0.25 0.82% 30.60 16 30.65 40 20.03
2013-08-26 2903 5557505 1479 169735145 30.80 30.90 30.45 30.65 0.00 0% 30.60 2 30.65 12 20.03
2013-08-27 2903 7080612 2432 214304558 30.60 30.65 29.95 30.25 0.40 -1.31% 30.25 12 30.30 46 19.77
2013-08-28 2903 5429524 2065 162755605 30.15 30.15 29.80 29.90 0.35 -1.16% 29.85 32 29.90 5 19.54
2013-08-29 2903 3662880 1418 109849397 30.00 30.20 29.90 29.95 0.05 0.17% 29.95 25 30.00 1165 19.58
2013-08-30 2903 9444919 3070 289657648 30.25 30.90 30.20 30.75 0.80 2.67% 30.65 15 30.75 48 20.10
2013-09-02 2903 10267751 3333 319418431 30.75 31.35 30.70 31.10 0.35 1.14% 31.10 43 31.15 10 20.33
2013-09-03 2903 7467430 2171 233046553 31.20 31.30 31.10 31.25 0.15 0.48% 31.20 302 31.25 51 20.42
2013-09-04 2903 5500980 1968 171153811 31.20 31.45 30.75 31.40 0.15 0.48% 31.35 1 31.40 50 20.52
2013-09-05 2903 12924100 3901 412864049 31.50 32.30 31.45 32.00 0.60 1.91% 31.95 63 32.00 371 20.92
2013-09-06 2903 9442073 3721 304069490 32.00 32.35 31.95 32.25 0.25 0.78% 32.20 10 32.25 90 21.08
2013-09-09 2903 16615448 5014 539052649 32.20 32.75 31.90 32.75 0.50 1.55% 32.70 69 32.75 22 21.41
2013-09-10 2903 15448157 4340 480137253 31.50 31.50 30.85 31.15 0.00 -4.89% 31.10 21 31.15 24 20.36
2013-09-11 2903 8024551 2671 249378882 31.15 31.55 30.85 31.55 0.40 1.28% 31.40 6 31.55 76 20.62
2013-09-12 2903 7487945 3147 237094717 31.50 32.10 31.30 31.50 0.05 -0.16% 31.50 12 31.55 39 20.59
2013-09-13 2903 3619415 1522 113397745 31.30 31.65 31.10 31.20 0.30 -0.95% 31.15 41 31.20 3 20.39
2013-09-14 2903 3254429 1164 100824122 31.15 31.30 30.85 30.85 0.35 -1.12% 30.85 133 30.90 34 20.16
2013-09-16 2903 5463652 2065 170519371 30.95 31.35 30.95 31.20 0.35 1.13% 31.15 27 31.20 327 20.39
2013-09-17 2903 4352975 1831 136169854 31.35 31.45 31.10 31.20 0.00 0% 31.15 46 31.20 175 20.39
2013-09-18 2903 4982459 1924 156098401 31.50 31.60 31.20 31.20 0.00 0% 31.20 264 31.25 2 20.39
2013-09-23 2903 5563158 2217 175644016 31.65 31.85 31.35 31.50 0.30 0.96% 31.45 34 31.50 276 20.59
2013-09-24 2903 3649094 1531 114954885 31.50 31.80 31.35 31.40 0.10 -0.32% 31.40 32 31.45 50 20.52
2013-09-25 2903 7233049 2009 228846374 31.50 31.90 31.40 31.45 0.05 0.16% 31.45 48 31.50 121 20.56
2013-09-26 2903 5057296 1942 158665426 31.50 31.80 31.00 31.00 0.45 -1.43% 31.00 205 31.20 36 20.26
2013-09-27 2903 5409088 1791 166942929 31.20 31.25 30.60 30.65 0.35 -1.13% 30.65 20 30.70 1 20.03
2013-09-30 2903 8025640 2725 246023639 30.50 31.20 30.20 31.10 0.45 1.47% 31.05 7 31.10 264 20.33
2013-10-01 2903 3701808 1488 114524183 31.00 31.20 30.70 30.80 0.30 -0.96% 30.75 43 30.80 5 20.13
2013-10-02 2903 5993348 2757 186753261 30.80 31.50 30.80 31.45 0.65 2.11% 31.45 38 31.50 169 20.56
2013-10-03 2903 10739585 4150 342973466 31.50 32.10 31.45 31.80 0.35 1.11% 31.75 304 31.80 2 20.78
2013-10-04 2903 6309972 2791 201796754 31.90 32.20 31.60 32.15 0.35 1.1% 32.10 39 32.15 50 21.01
2013-10-07 2903 10468929 3700 340803489 32.35 32.95 32.20 32.20 0.05 0.16% 32.20 238 32.30 1 21.05
2013-10-08 2903 4408254 1814 140770319 32.25 32.35 31.65 31.85 0.35 -1.09% 31.85 120 31.90 94 20.82
2013-10-09 2903 4066167 2209 129675688 31.75 32.00 31.60 31.90 0.05 0.16% 31.85 1 31.90 83 20.85
2013-10-11 2903 10811488 3809 351117966 32.10 32.85 32.10 32.20 0.30 0.94% 32.20 123 32.25 2 21.05
2013-10-14 2903 3423591 1946 108646672 32.00 32.00 31.45 31.75 0.45 -1.4% 31.75 355 31.80 6 20.75
2013-10-15 2903 5522142 2693 173865075 31.80 31.95 31.10 31.35 0.40 -1.26% 31.30 61 31.35 434 20.49
2013-10-16 2903 2906609 1578 90700232 31.10 31.45 31.10 31.10 0.25 -0.8% 31.10 16 31.20 49 20.33
2013-10-17 2903 5200067 2631 164687317 31.25 31.85 31.25 31.75 0.65 2.09% 31.70 4 31.75 18 20.75
2013-10-18 2903 3898849 1956 124532976 31.90 32.20 31.70 31.75 0.00 0% 31.75 7 31.80 31 20.75
2013-10-21 2903 1754265 955 55638934 32.00 32.00 31.45 31.50 0.25 -0.79% 31.50 4 31.55 13 20.59
2013-10-22 2903 3073389 1605 95806163 31.50 31.55 31.00 31.20 0.30 -0.95% 31.15 77 31.20 19 20.39
2013-10-23 2903 3892516 1971 120512188 31.35 31.40 30.65 30.80 0.40 -1.28% 30.80 1 30.85 14 20.13
2013-10-24 2903 1415850 948 43743600 30.75 31.10 30.55 31.00 0.20 0.65% 31.00 12 31.10 85 20.26
2013-10-25 2903 3889215 1902 119198440 30.70 31.00 30.50 30.80 0.20 -0.65% 30.70 14 30.80 125 20.13
2013-10-28 2903 2814369 1461 85915143 30.70 30.80 30.40 30.45 0.35 -1.14% 30.40 150 30.45 50 19.90
2013-10-29 2903 5087836 2144 155278492 30.25 30.90 30.25 30.30 0.15 -0.49% 30.30 176 30.40 61 19.80
2013-10-30 2903 3305281 1699 101675207 30.50 30.90 30.40 30.90 0.60 1.98% 30.85 8 30.90 72 20.20
2013-10-31 2903 4943781 1871 154297194 30.80 31.60 30.65 31.60 0.70 2.27% 31.55 3 31.60 20 20.65
2013-11-01 2903 4207318 1944 129885185 31.45 31.45 30.70 30.75 0.85 -2.69% 30.70 140 30.75 29 20.10
2013-11-04 2903 2441559 1200 74394077 30.75 30.75 30.25 30.60 0.15 -0.49% 30.55 54 30.60 9 20.00
2013-11-05 2903 3642184 1415 110382106 30.35 30.75 30.10 30.10 0.50 -1.63% 30.10 8 30.20 4 19.67
2013-11-06 2903 5430156 2283 160841426 30.00 30.25 29.35 29.50 0.60 -1.99% 29.45 90 29.50 295 19.28
2013-11-07 2903 3714562 1649 109275462 29.40 29.80 29.10 29.50 0.00 0% 29.40 45 29.50 471 19.28
2013-11-08 2903 2734735 1236 80541517 29.30 29.75 29.25 29.50 0.00 0% 29.40 2 29.50 386 19.28
2013-11-11 2903 2691631 1170 78646737 29.50 29.60 29.00 29.05 0.45 -1.53% 29.05 205 29.10 2 18.99
2013-11-12 2903 3379962 1713 98886362 29.50 29.50 29.00 29.40 0.35 1.2% 29.35 6 29.40 16 19.22
2013-11-13 2903 3248280 1383 94559865 29.30 29.35 28.90 28.90 0.50 -1.7% 28.90 242 28.95 7 18.89
2013-11-14 2903 3579319 1932 103383507 29.10 29.30 28.60 28.85 0.05 -0.17% 28.85 35 28.90 869 18.86
2013-11-15 2903 4104242 1659 119513418 29.10 29.65 28.80 29.00 0.15 0.52% 29.00 10 29.05 2 18.95
2013-11-18 2903 2470315 1235 72244606 29.10 29.40 29.00 29.30 0.30 1.03% 29.30 12 29.35 27 18.90
2013-11-19 2903 4267749 1969 125752484 29.30 29.75 29.20 29.50 0.20 0.68% 29.45 106 29.50 7 19.03
2013-11-20 2903 3361036 1777 100034594 29.70 30.10 29.55 29.60 0.10 0.34% 29.60 96 29.65 7 19.10
2013-11-21 2903 3140202 1605 91835119 29.65 29.65 29.05 29.15 0.45 -1.52% 29.15 32 29.20 3 18.81
2013-11-22 2903 1953748 964 56878942 29.20 29.35 29.00 29.00 0.15 -0.51% 29.00 579 29.05 2 18.71
2013-11-25 2903 2006296 960 58717185 29.20 29.60 29.10 29.55 0.55 1.9% 29.45 2 29.55 25 19.06
2013-11-26 2903 2754800 1190 81169050 29.55 29.60 29.35 29.40 0.15 -0.51% 29.40 85 29.50 6 18.97
2013-11-27 2903 2761833 1294 82428431 29.55 30.00 29.50 29.85 0.45 1.53% 29.85 178 29.90 28 19.26
2013-11-28 2903 2511995 1311 75622000 30.00 30.20 29.90 30.15 0.30 1.01% 30.10 2 30.15 47 19.45
2013-11-29 2903 4239015 1648 127295524 30.15 30.30 29.85 30.20 0.05 0.17% 30.15 211 30.20 260 19.48
2013-12-02 2903 2372722 1521 71706260 30.20 30.50 30.00 30.10 0.10 -0.33% 30.10 51 30.15 13 19.42
2013-12-03 2903 3066565 1276 91420851 29.90 30.05 29.60 29.60 0.50 -1.66% 29.60 202 29.65 3 19.10
2013-12-04 2903 2935230 1238 86826618 29.60 29.90 29.45 29.55 0.05 -0.17% 29.55 14 29.65 55 19.06
2013-12-05 2903 1507871 779 44586931 29.55 29.80 29.50 29.55 0.00 0% 29.50 843 29.55 2 19.06
2013-12-06 2903 1658036 796 48895786 29.60 29.70 29.45 29.45 0.10 -0.34% 29.45 507 29.50 30 19.00
2013-12-09 2903 3306342 1666 98202461 29.70 29.95 29.50 29.50 0.05 0.17% 29.50 1188 29.60 30 19.03
2013-12-10 2903 2544481 1318 75126142 29.60 29.65 29.40 29.50 0.00 0% 29.50 635 29.55 4 19.03
2013-12-11 2903 2394229 1586 71235376 29.55 29.85 29.55 29.80 0.30 1.02% 29.75 24 29.80 13 19.23
2013-12-12 2903 1127243 650 33386028 29.80 29.80 29.50 29.55 0.25 -0.84% 29.55 30 29.60 11 19.06
2013-12-13 2903 1916031 1012 56499487 29.40 29.65 29.40 29.45 0.10 -0.34% 29.45 479 29.50 10 19.00
2013-12-16 2903 3877543 1539 112584207 29.50 29.55 28.80 28.80 0.65 -2.21% 28.80 279 28.85 2 18.58
2013-12-17 2903 2855510 1619 82401311 28.95 29.05 28.75 28.80 0.00 0% 28.80 173 28.85 2 18.58
2013-12-18 2903 5142213 2403 146860227 28.85 28.90 28.40 28.45 0.35 -1.22% 28.40 217 28.45 12 18.35
2013-12-19 2903 3247950 1686 92411756 28.50 28.75 28.30 28.35 0.10 -0.35% 28.35 40 28.40 895 18.29
2013-12-20 2903 3725091 1611 105364648 28.35 28.50 28.15 28.30 0.05 -0.18% 28.25 62 28.30 296 18.26
2013-12-23 2903 4017312 1667 115326845 28.30 28.95 28.30 28.95 0.65 2.3% 28.90 38 28.95 43 18.68
2013-12-24 2903 2999096 967 86315550 28.95 28.95 28.65 28.80 0.15 -0.52% 28.75 125 28.80 98 18.58
2013-12-25 2903 2394272 1052 69545688 28.90 29.20 28.90 29.15 0.35 1.22% 29.10 32 29.15 31 18.81
2013-12-26 2903 2478100 948 71925935 29.00 29.20 28.90 29.15 0.00 0% 29.10 44 29.15 3 18.81
2013-12-27 2903 3928702 1275 113858277 29.15 29.15 28.90 28.95 0.20 -0.69% 28.95 147 29.00 532 18.68
2013-12-30 2903 4034745 2160 117262861 29.00 29.20 28.95 29.20 0.25 0.86% 29.15 251 29.20 269 18.84
2013-12-31 2903 5806696 2119 170499695 29.50 29.50 29.10 29.50 0.30 1.03% 29.35 500 29.50 152 19.03
2013-12-31 2903 5806696 2119 170499695 29.50 29.50 29.10 29.50 0.30 0% 29.35 500 29.50 152 19.03