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　23.65
0
0%		24.00
0.35
1.48%		 　23.80
-0.2
-0.83%		23.95
0.15
0.63%		24.40
0.45
1.88%		24.30
-0.1
-0.41%		24.15
-0.15
-0.62%		 　24.30
0.15
0.62%		24.25
-0.05
-0.21%		24.30
0.05
0.21%		24.45
0.15
0.62%		24.40
-0.05
-0.2%		 　24.25
-0.15
-0.61%		24.30
0.05
0.21%		24.15
-0.15
-0.62%		24.25
0.1
0.41%		24.25
0
0%		 　23.95
-0.3
-1.24%		 24.14
2 月　　　　24.05
0.1
0.42%		24.30
0.25
1.04%		24.50
0.2
0.82%		 　24.50
0
0%		24.65
0.15
0.61%		24.90
0.25
1.01%		24.75
-0.15
-0.6%		24.80
0.05
0.2%		 　24.50
-0.3
-1.21%		24.60
0.1
0.41%		25.05
0.45
1.83%		25.00
-0.05
-0.2%		25.15
0.15
0.6%		 　25.30
0.15
0.6%		25.00
-0.3
-1.19%		26.10
1.1
4.4%		26.65
0.55
2.11%		 25.09
3 月　　26.00
-0.65
-2.44%		25.60
-0.4
-1.54%		26.00
0.4
1.56%		25.80
-0.2
-0.77%		25.55
-0.25
-0.97%		 　25.40
-0.15
-0.59%		25.30
-0.1
-0.39%		25.20
-0.1
-0.4%		25.55
0.35
1.39%		25.90
0.35
1.37%		 　25.75
-0.15
-0.58%		25.75
0
0%		25.50
-0.25
-0.97%		26.25
0.75
2.94%		25.80
-0.45
-1.71%		 　25.65
-0.15
-0.58%		25.80
0.15
0.58%		26.00
0.2
0.78%		25.95
-0.05
-0.19%		25.95
0
0%		 26.25
0.3
1.16%		25.78
4 月26.35
0.1
0.38%		26.80
0.45
1.71%		27.05
0.25
0.93%		 　　27.45
0.4
1.48%		27.20
-0.25
-0.91%		27.05
-0.15
-0.55%		26.60
-0.45
-1.66%		26.35
-0.25
-0.94%		 　26.40
0.05
0.19%		26.40
0
0%		26.85
0.45
1.7%		26.80
-0.05
-0.19%		26.95
0.15
0.56%		 　26.85
-0.1
-0.37%		26.60
-0.25
-0.93%		26.40
-0.2
-0.75%		26.25
-0.15
-0.57%		25.50
-0.75
-2.86%		 　25.40
-0.1
-0.39%		25.75
0.35
1.38%		25.55
-0.2
-0.78%		 26.52
5 月　26.80
1.25
4.89%		 　27.15
0.35
1.31%		27.20
0.05
0.18%		27.40
0.2
0.74%		27.45
0.05
0.18%		27.20
-0.25
-0.91%		 　27.10
-0.1
-0.37%		26.95
-0.15
-0.55%		26.95
0
0%		27.50
0.55
2.04%		27.85
0.35
1.27%		 　28.10
0.25
0.9%		28.25
0.15
0.53%		27.85
-0.4
-1.42%		28.30
0.45
1.62%		28.75
0.45
1.59%		 　28.55
-0.2
-0.7%		28.30
-0.25
-0.88%		28.50
0.2
0.71%		28.45
-0.05
-0.18%		28.60
0.15
0.53%		 27.81
6 月　　28.90
0.3
1.05%		29.30
0.4
1.38%		29.05
-0.25
-0.85%		29.05
0
0%		 　29.20
0.15
0.52%		29.15
-0.05
-0.17%		29.00
-0.15
-0.51%		29.30
0.3
1.03%		29.30
0
0%		 　29.85
0.55
1.88%		29.65
-0.2
-0.67%		29.45
-0.2
-0.67%		29.35
-0.1
-0.34%		29.40
0.05
0.17%		 　29.15
-0.25
-0.85%		29.45
0.3
1.03%		29.45
0
0%		29.55
0.1
0.34%		29.60
0.05
0.17%		 　31.65
2.05
6.93%		 29.6
7 月31.25
-0.4
-1.26%		30.15
-1.1
-3.52%		30.50
0.35
1.16%		30.35
-0.15
-0.49%		 　30.35
0
0%		30.65
0.3
0.99%		30.55
-0.1
-0.33%		30.80
0.25
0.82%		28.35
-2.45
-7.95%		 　28.30
-0.05
-0.18%		28.15
-0.15
-0.53%		27.70
-0.45
-1.6%		28.15
0.45
1.62%		27.90
-0.25
-0.89%		 　28.55
0.65
2.33%		28.70
0.15
0.53%		 28.80
0.1
0.35%		28.50
-0.3
-1.04%		 　28.30
-0.2
-0.7%		27.95
-0.35
-1.24%		28.15
0.2
0.72%		28.95
0.8
2.84%		29.09
8 月28.80
-0.15
-0.52%		 　28.85
0.05
0.17%		29.00
0.15
0.52%		28.60
-0.4
-1.38%		28.75
0.15
0.52%		28.65
-0.1
-0.35%		 　28.75
0.1
0.35%		29.10
0.35
1.22%		29.60
0.5
1.72%		29.45
-0.15
-0.51%		29.20
-0.25
-0.85%		 　29.00
-0.2
-0.68%		29.15
0.15
0.52%		29.10
-0.05
-0.17%		28.95
-0.15
-0.52%		29.30
0.35
1.21%		 　29.30
0
0%		29.65
0.35
1.19%		29.80
0.15
0.51%		29.45
-0.35
-1.17%		29.55
0.1
0.34%		 29.15
9 月29.60
0.05
0.17%		29.35
-0.25
-0.84%		29.40
0.05
0.17%		29.85
0.45
1.53%		29.90
0.05
0.17%		 　　30.10
0.2
0.67%		30.20
0.1
0.33%		30.15
-0.05
-0.17%		29.90
-0.25
-0.83%		 　29.95
0.05
0.17%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		29.85
-0.05
-0.17%		29.95
0.1
0.34%		 　30.00
0.05
0.17%		30.00
0
0%		30.00
0
0%		29.90
-0.1
-0.33%		29.40
-0.5
-1.67%		 　29.15
-0.25
-0.85%		29.40
0.25
0.86%		 29.79
10 月29.40
0
0%		29.40
0
0%		29.70
0.3
1.02%		 　29.55
-0.15
-0.51%		29.65
0.1
0.34%		29.35
-0.3
-1.01%		29.05
-0.3
-1.02%		 　　28.30
-0.75
-2.58%		28.10
-0.2
-0.71%		27.95
-0.15
-0.53%		27.65
-0.3
-1.07%		27.50
-0.15
-0.54%		 　28.00
0.5
1.82%		28.30
0.3
1.07%		28.50
0.2
0.71%		28.25
-0.25
-0.88%		28.25
0
0%		 　27.70
-0.55
-1.95%		28.20
0.5
1.81%		28.80
0.6
2.13%		28.85
0.05
0.17%		28.50
-0.35
-1.21%		28.56
11 月 　28.45
-0.05
-0.18%		28.55
0.1
0.35%		28.55
0
0%		28.50
-0.05
-0.18%		28.30
-0.2
-0.7%		 　28.20
-0.1
-0.35%		28.15
-0.05
-0.18%		28.15
0
0%		28.10
-0.05
-0.18%		28.40
0.3
1.07%		 　28.10
-0.3
-1.06%		27.75
-0.35
-1.25%		27.80
0.05
0.18%		28.00
0.2
0.72%		28.10
0.1
0.36%		 　27.95
-0.15
-0.53%		27.90
-0.05
-0.18%		28.00
0.1
0.36%		27.85
-0.15
-0.54%		28.00
0.15
0.54%		 28.12
12 月27.95
-0.05
-0.18%		27.75
-0.2
-0.72%		28.20
0.45
1.62%		28.30
0.1
0.35%		28.40
0.1
0.35%		 　28.55
0.15
0.53%		28.45
-0.1
-0.35%		28.20
-0.25
-0.88%		28.25
0.05
0.18%		28.55
0.3
1.06%		 　28.45
-0.1
-0.35%		28.55
0.1
0.35%		28.45
-0.1
-0.35%		28.40
-0.05
-0.18%		28.50
0.1
0.35%		 　28.80
0.3
1.05%		28.75
-0.05
-0.17%		28.75
0
0%		28.80
0.05
0.17%		28.80
0
0%		28.95
0.15
0.52%		 28.80
-0.15
-0.52%		28.95
0.15
0.52%		29.00
0.05
0.17%		28.54

說明:最高漲幅:6.93%最低跌幅:-7.95% 最高價:31.65最低價:23.65平均價:27.71,灰色底表示週末,漲146天(39.9)元,跌143天(-33.95)元,平盤25天
7%=2,5%=2,4%=1,3%=2,2%=21,1%=68,0%=75,-0%=1,-1%=1,-2%=3,-3%=12,-4%=45,-5%=81,

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
2014-01-02 2493 328201 153 7765292 23.60 23.75 23.60 23.65 0.05 0% 23.65 42 23.70 14 9.98
2014-01-03 2493 1224238 463 29218580 23.65 24.15 23.55 24.00 0.35 1.48% 23.95 5 24.00 11 10.13
2014-01-06 2493 539100 219 12893950 24.00 24.10 23.80 23.80 0.20 -0.83% 23.80 30 23.90 10 10.04
2014-01-07 2493 358200 183 8547119 23.90 24.00 23.70 23.95 0.15 0.63% 23.95 33 24.00 35 10.11
2014-01-08 2493 883330 422 21497750 24.00 24.55 24.00 24.40 0.45 1.88% 24.40 1 24.45 17 10.30
2014-01-09 2493 482726 229 11722617 24.20 24.40 24.20 24.30 0.10 -0.41% 24.25 3 24.30 6 10.25
2014-01-10 2493 408012 177 9886687 24.10 24.40 24.10 24.15 0.15 -0.62% 24.15 9 24.20 3 10.19
2014-01-13 2493 291235 142 7069559 24.20 24.35 24.20 24.30 0.15 0.62% 24.25 2 24.30 5 10.25
2014-01-14 2493 332268 141 8061320 24.30 24.35 24.20 24.25 0.05 -0.21% 24.25 37 24.30 34 10.23
2014-01-15 2493 339004 152 8235146 24.35 24.40 24.25 24.30 0.05 0.21% 24.30 5 24.35 21 10.25
2014-01-16 2493 967862 433 23837518 24.50 24.80 24.40 24.45 0.15 0.62% 24.45 6 24.60 33 10.32
2014-01-17 2493 318438 140 7798381 24.45 24.65 24.40 24.40 0.05 -0.2% 24.35 23 24.45 27 10.30
2014-01-20 2493 381330 181 9275802 24.40 24.60 24.20 24.25 0.15 -0.61% 24.25 6 24.30 8 10.23
2014-01-21 2493 194212 103 4715178 24.35 24.40 24.20 24.30 0.05 0.21% 24.25 30 24.30 16 10.25
2014-01-22 2493 224718 115 5461065 24.30 24.45 24.15 24.15 0.15 -0.62% 24.15 9 24.25 1 10.19
2014-01-23 2493 485328 220 11786269 24.05 24.35 24.05 24.25 0.10 0.41% 24.25 109 24.30 30 10.23
2014-01-24 2493 275001 63 6669324 24.30 24.35 24.20 24.25 0.00 0% 24.20 7 24.25 17 10.23
2014-01-27 2493 421175 153 10122525 24.20 24.20 23.85 23.95 0.30 -1.24% 23.95 5 24.00 20 10.11
2014-02-05 2493 378151 148 9059211 23.85 24.25 23.75 24.05 0.10 0.42% 24.05 1 24.10 3 10.15
2014-02-06 2493 282156 141 6847990 24.10 24.35 24.05 24.30 0.25 1.04% 24.30 2 24.35 40 10.25
2014-02-07 2493 287553 175 7048190 24.35 24.60 24.35 24.50 0.20 0.82% 24.50 5 24.55 15 10.34
2014-02-10 2493 302559 168 7401339 24.50 24.65 24.35 24.50 0.00 0% 24.45 2 24.50 21 10.34
2014-02-11 2493 464150 206 11420654 24.50 24.70 24.50 24.65 0.15 0.61% 24.60 53 24.65 1 10.40
2014-02-12 2493 554302 253 13775181 24.80 25.00 24.75 24.90 0.25 1.01% 24.85 4 24.90 18 10.51
2014-02-13 2493 475650 207 11825482 24.80 25.00 24.70 24.75 0.15 -0.6% 24.70 33 24.75 14 10.44
2014-02-14 2493 468365 189 11607262 24.95 24.95 24.70 24.80 0.05 0.2% 24.70 10 24.80 19 10.46
2014-02-17 2493 341187 151 8412994 24.80 24.90 24.50 24.50 0.30 -1.21% 24.50 31 24.60 40 10.34
2014-02-18 2493 166601 87 4107222 24.60 24.80 24.50 24.60 0.10 0.41% 24.60 12 24.70 2 10.38
2014-02-19 2493 894503 394 22336424 24.90 25.10 24.70 25.05 0.45 1.83% 25.00 15 25.05 25 10.57
2014-02-20 2493 540274 254 13582425 25.10 25.40 24.95 25.00 0.05 -0.2% 25.00 32 25.05 5 10.55
2014-02-21 2493 422281 182 10617052 25.10 25.25 25.05 25.15 0.15 0.6% 25.15 2 25.20 22 10.61
2014-02-24 2493 757462 334 19231365 25.30 25.60 25.20 25.30 0.15 0.6% 25.30 25 25.35 2 10.68
2014-02-25 2493 830211 330 20852825 25.30 25.40 25.00 25.00 0.30 -1.19% 25.00 59 25.10 11 10.55
2014-02-26 2493 2927467 944 74973154 25.10 26.10 25.00 26.10 1.10 4.4% 26.05 1 26.10 53 11.01
2014-02-27 2493 7595735 2795 203050769 26.55 26.90 26.50 26.65 0.55 2.11% 26.65 14 26.70 10 11.24
2014-03-03 2493 1567970 675 40940970 26.65 26.65 26.00 26.00 0.65 -2.44% 26.00 67 26.10 3 10.97
2014-03-04 2493 1391365 577 35756287 25.80 26.00 25.55 25.60 0.40 -1.54% 25.60 21 25.65 11 10.80
2014-03-05 2493 902384 375 23502021 26.40 26.40 25.85 26.00 0.40 1.56% 25.95 12 26.00 31 10.97
2014-03-06 2493 1012231 453 26278700 26.10 26.25 25.75 25.80 0.20 -0.77% 25.80 7 25.95 3 10.89
2014-03-07 2493 945240 418 24351535 26.00 26.05 25.50 25.55 0.25 -0.97% 25.50 59 25.65 3 10.78
2014-03-10 2493 471211 241 11936494 25.20 25.60 25.20 25.40 0.15 -0.59% 25.35 18 25.40 11 10.72
2014-03-11 2493 958754 347 24384275 25.40 25.75 25.20 25.30 0.10 -0.39% 25.30 19 25.40 22 10.68
2014-03-12 2493 454454 227 11461483 25.30 25.30 25.10 25.20 0.10 -0.4% 25.20 23 25.25 2 10.63
2014-03-13 2493 614392 243 15631153 25.20 25.55 25.20 25.55 0.35 1.39% 25.55 2 25.60 39 10.78
2014-03-14 2493 1743271 604 45151770 25.30 26.15 25.30 25.90 0.35 1.37% 25.90 11 25.95 12 10.93
2014-03-17 2493 495294 220 12729763 25.90 25.90 25.55 25.75 0.15 -0.58% 25.75 10 25.80 19 10.86
2014-03-18 2493 377797 183 9750588 25.80 25.90 25.75 25.75 0.00 0% 25.75 47 25.80 3 10.86
2014-03-19 2493 608460 260 15571280 25.75 25.80 25.45 25.50 0.25 -0.97% 25.50 13 25.55 4 10.76
2014-03-20 2493 3637520 1410 94735523 26.00 26.30 25.80 26.25 0.75 2.94% 26.20 41 26.25 35 11.08
2014-03-21 2493 1513658 748 39347908 26.40 26.40 25.80 25.80 0.45 -1.71% 25.80 100 25.85 31 10.89
2014-03-24 2493 604100 302 15496954 25.70 25.90 25.40 25.65 0.15 -0.58% 25.65 62 25.75 11 10.82
2014-03-25 2493 835235 363 21674865 25.80 26.10 25.70 25.80 0.15 0.58% 25.80 29 25.85 4 10.89
2014-03-26 2493 406003 224 10530678 25.95 26.00 25.85 26.00 0.20 0.78% 25.95 28 26.00 32 10.97
2014-03-27 2493 490648 263 12742826 26.10 26.10 25.90 25.95 0.05 -0.19% 25.95 10 26.00 3 10.95
2014-03-28 2493 680002 329 17689502 26.00 26.15 25.90 25.95 0.00 0% 25.95 7 26.00 27 10.95
2014-03-31 2493 1409772 559 37032660 26.05 26.45 25.95 26.25 0.30 1.16% 26.25 27 26.30 3 11.56
2014-04-01 2493 824100 380 21731897 26.25 26.45 26.25 26.35 0.10 0.38% 26.30 106 26.35 6 11.61
2014-04-02 2493 1969658 1006 52491268 26.45 26.90 26.45 26.80 0.45 1.71% 26.80 50 26.85 76 11.81
2014-04-03 2493 3027172 1293 81695705 26.85 27.20 26.80 27.05 0.25 0.93% 27.00 28 27.05 40 11.92
2014-04-07 2493 2560539 963 69392405 27.00 27.45 26.80 27.45 0.40 1.48% 27.35 3 27.45 23 12.09
2014-04-08 2493 4681320 1861 127521540 27.40 27.40 27.10 27.20 0.25 -0.91% 27.20 37 27.25 27 11.98
2014-04-09 2493 1194461 596 32359437 27.20 27.30 27.00 27.05 0.15 -0.55% 27.05 94 27.15 55 11.92
2014-04-10 2493 1957400 883 52524573 27.10 27.25 26.60 26.60 0.45 -1.66% 26.60 39 26.65 27 11.72
2014-04-11 2493 992825 491 26164774 26.50 26.50 26.25 26.35 0.25 -0.94% 26.30 119 26.35 15 11.61
2014-04-14 2493 536067 291 14130206 26.35 26.45 26.25 26.40 0.05 0.19% 26.35 7 26.40 20 11.63
2014-04-15 2493 604471 281 15952417 26.40 26.50 26.30 26.40 0.00 0% 26.35 36 26.50 33 11.63
2014-04-16 2493 1028913 527 27364787 26.50 26.90 26.40 26.85 0.45 1.7% 26.75 5 26.85 22 11.83
2014-04-17 2493 464925 345 12433735 26.90 26.90 26.60 26.80 0.05 -0.19% 26.75 11 26.80 22 11.81
2014-04-18 2493 1819371 781 49212467 26.80 27.30 26.75 26.95 0.15 0.56% 26.95 7 27.00 48 11.87
2014-04-21 2493 383110 206 10264509 26.95 26.95 26.75 26.85 0.10 -0.37% 26.80 12 26.85 6 11.83
2014-04-22 2493 1049220 454 27925754 26.85 26.90 26.50 26.60 0.25 -0.93% 26.60 7 26.65 1 11.72
2014-04-23 2493 878230 375 23306577 26.70 26.75 26.40 26.40 0.20 -0.75% 26.35 115 26.55 15 11.63
2014-04-24 2493 526500 257 13859022 26.40 26.50 26.20 26.25 0.15 -0.57% 26.25 22 26.30 17 11.56
2014-04-25 2493 1709469 675 43812874 26.50 26.60 25.00 25.50 0.75 -2.86% 25.50 21 25.55 1 11.23
2014-04-28 2493 784858 373 19709821 25.00 25.45 24.80 25.40 0.10 -0.39% 25.40 9 25.45 7 11.19
2014-04-29 2493 366093 205 9387150 25.40 25.80 25.40 25.75 0.35 1.38% 25.75 20 25.80 9 11.34
2014-04-30 2493 629019 272 16206239 25.80 26.00 25.50 25.55 0.20 -0.78% 25.55 14 25.70 5 11.26
2014-05-02 2493 2582443 1195 68950175 25.95 27.05 25.95 26.80 1.25 4.89% 26.75 8 26.80 56 11.81
2014-05-05 2493 4077964 1601 112019278 27.20 27.80 27.05 27.15 0.35 1.31% 27.15 31 27.20 7 11.96
2014-05-06 2493 1870768 698 51157011 27.30 27.65 27.15 27.20 0.05 0.18% 27.20 13 27.25 13 11.98
2014-05-07 2493 2708710 953 74625296 27.35 27.90 27.05 27.40 0.20 0.74% 27.35 20 27.40 3 12.07
2014-05-08 2493 1574148 562 43403434 27.40 27.85 27.40 27.45 0.05 0.18% 27.45 39 27.50 176 12.09
2014-05-09 2493 1724651 694 47348270 27.80 27.80 27.10 27.20 0.25 -0.91% 27.15 21 27.20 5 11.98
2014-05-12 2493 1727775 822 46949292 27.50 27.55 26.85 27.10 0.10 -0.37% 27.05 57 27.15 8 11.94
2014-05-13 2493 1295650 511 35118000 27.40 27.50 26.80 26.95 0.15 -0.55% 26.95 1 27.00 9 11.87
2014-05-14 2493 596570 284 16009790 26.90 27.15 26.70 26.95 0.00 0% 26.95 2 27.00 70 11.87
2014-05-15 2493 4402163 1574 121484095 27.20 27.90 27.20 27.50 0.55 2.04% 27.45 33 27.50 32 11.75
2014-05-16 2493 4100420 1546 114542450 27.50 28.30 27.35 27.85 0.35 1.27% 27.85 5 27.90 5 11.90
2014-05-19 2493 2845508 1076 79991396 28.00 28.40 27.80 28.10 0.25 0.9% 28.10 25 28.15 2 12.01
2014-05-20 2493 3107992 1151 88302871 28.40 28.65 28.20 28.25 0.15 0.53% 28.25 124 28.30 7 12.07
2014-05-21 2493 1549457 625 43364229 28.25 28.45 27.80 27.85 0.40 -1.42% 27.85 21 27.90 8 11.90
2014-05-22 2493 1802981 734 51006363 28.05 28.55 27.90 28.30 0.45 1.62% 28.25 46 28.30 9 12.09
2014-05-23 2493 3061848 1252 88064492 28.50 28.90 28.50 28.75 0.45 1.59% 28.75 5 28.80 28 12.29
2014-05-26 2493 1585500 691 45477499 28.95 28.95 28.55 28.55 0.20 -0.7% 28.55 41 28.60 4 12.20
2014-05-27 2493 1281245 583 36280532 28.55 28.65 28.15 28.30 0.25 -0.88% 28.30 39 28.35 3 12.09
2014-05-28 2493 1946450 789 55486272 28.50 28.70 28.30 28.50 0.20 0.71% 28.45 1 28.50 45 12.18
2014-05-29 2493 865150 381 24592058 28.60 28.65 28.30 28.45 0.05 -0.18% 28.45 36 28.50 99 12.16
2014-05-30 2493 1198610 522 34231564 28.50 28.70 28.50 28.60 0.15 0.53% 28.55 9 28.60 11 12.22
2014-06-03 2493 2949305 1182 85623059 28.90 29.25 28.80 28.90 0.30 1.05% 28.90 30 28.95 28 12.35
2014-06-04 2493 2534700 941 73945986 29.30 29.35 29.00 29.30 0.40 1.38% 29.25 2 29.30 43 12.52
2014-06-05 2493 3178030 1197 93577867 29.40 29.95 29.05 29.05 0.25 -0.85% 29.05 55 29.10 2 12.41
2014-06-06 2493 2202450 804 64219573 29.30 29.35 29.05 29.05 0.00 0% 29.05 38 29.10 21 12.41
2014-06-09 2493 1361836 632 39706825 29.30 29.30 29.00 29.20 0.15 0.52% 29.15 9 29.20 18 12.48
2014-06-10 2493 1927336 755 56565124 29.20 29.70 29.10 29.15 0.05 -0.17% 29.10 71 29.15 4 12.46
2014-06-11 2493 1507519 719 43956326 29.50 29.50 28.95 29.00 0.15 -0.51% 29.00 36 29.05 10 12.39
2014-06-12 2493 1256400 608 36575847 29.00 29.30 28.90 29.30 0.30 1.03% 29.25 3 29.30 6 12.52
2014-06-13 2493 1439400 693 42108218 29.30 29.40 29.15 29.30 0.00 0% 29.25 16 29.30 24 12.52
2014-06-16 2493 3126774 1231 92943435 29.50 30.00 29.30 29.85 0.55 1.88% 29.85 21 29.90 46 12.76
2014-06-17 2493 1796460 684 53494086 29.90 29.95 29.65 29.65 0.20 -0.67% 29.65 9 29.70 14 12.67
2014-06-18 2493 1610148 803 47480770 29.65 29.80 29.00 29.45 0.20 -0.67% 29.45 49 29.50 8 12.59
2014-06-19 2493 1017029 457 29866796 29.50 29.65 29.25 29.35 0.10 -0.34% 29.35 26 29.40 1 12.54
2014-06-20 2493 1448814 482 42513178 29.40 29.50 29.15 29.40 0.05 0.17% 29.40 95 29.45 35 12.56
2014-06-23 2493 2079285 905 61356942 29.45 29.95 29.10 29.15 0.25 -0.85% 29.15 17 29.20 8 12.46
2014-06-24 2493 1076498 475 31669890 29.20 29.55 29.15 29.45 0.30 1.03% 29.40 29 29.50 29 12.59
2014-06-25 2493 597593 300 17595273 29.45 29.60 29.30 29.45 0.00 0% 29.40 14 29.45 25 12.59
2014-06-26 2493 850695 398 25179382 29.50 29.75 29.50 29.55 0.10 0.34% 29.55 1 29.60 12 12.63
2014-06-27 2493 585303 303 17323367 29.65 29.70 29.50 29.60 0.05 0.17% 29.55 41 29.60 3 12.65
2014-06-30 2493 6749467 2426 210808167 30.00 31.65 29.85 31.65 2.05 6.93% 31.65 1322 0.00 0 13.53
2014-07-01 2493 6212802 2663 197312249 31.85 32.30 31.15 31.25 0.40 -1.26% 31.25 63 31.30 29 13.35
2014-07-02 2493 4267821 1744 130575692 31.20 31.45 30.00 30.15 1.10 -3.52% 30.15 71 30.20 32 12.88
2014-07-03 2493 2334440 1024 70909264 30.25 30.90 30.05 30.50 0.35 1.16% 30.50 10 30.60 20 13.03
2014-07-04 2493 1276031 574 38761288 30.60 30.85 30.15 30.35 0.15 -0.49% 30.30 87 30.35 12 12.97
2014-07-07 2493 1347103 489 40794076 30.35 30.50 30.15 30.35 0.00 0% 30.30 2 30.35 4 12.97
2014-07-08 2493 1488271 558 45554254 30.50 30.70 30.40 30.65 0.30 0.99% 30.60 93 30.65 7 13.10
2014-07-09 2493 1460690 586 44535977 30.65 30.75 30.25 30.55 0.10 -0.33% 30.50 28 30.55 1 13.06
2014-07-10 2493 4102779 1480 125786599 30.80 30.85 30.40 30.80 0.25 0.82% 30.75 42 30.80 48 13.16
2014-07-11 2493 3069423 1264 87543204 28.80 29.10 27.95 28.35 0.00 -7.95% 28.35 8 28.40 3 12.12
2014-07-14 2493 938102 382 26495040 28.35 28.35 28.15 28.30 0.05 -0.18% 28.25 5 28.30 31 12.09
2014-07-15 2493 1052244 398 29711279 28.60 28.60 28.10 28.15 0.15 -0.53% 28.15 3 28.20 15 12.03
2014-07-16 2493 1148943 528 32053644 28.15 28.15 27.65 27.70 0.45 -1.6% 27.70 92 27.85 4 11.84
2014-07-17 2493 1076538 471 30232714 27.75 28.30 27.75 28.15 0.45 1.62% 28.10 2 28.15 29 12.03
2014-07-18 2493 498053 246 13919343 28.00 28.10 27.75 27.90 0.25 -0.89% 27.90 48 27.95 2 11.92
2014-07-21 2493 1611761 553 45545907 27.95 28.55 27.95 28.55 0.65 2.33% 28.50 8 28.55 3 12.20
2014-07-22 2493 2642957 1161 76002113 28.75 29.00 28.50 28.70 0.15 0.53% 28.70 110 28.80 22 12.26
2014-07-24 2493 752060 352 21665018 28.70 29.00 28.65 28.80 0.10 0.35% 28.80 2 28.85 3 12.31
2014-07-25 2493 682235 363 19511101 28.80 28.90 28.45 28.50 0.30 -1.04% 28.50 10 28.55 9 12.18
2014-07-28 2493 771918 397 21796825 28.40 28.40 28.10 28.30 0.20 -0.7% 28.30 1 28.35 14 12.09
2014-07-29 2493 925428 465 25908014 28.30 28.30 27.80 27.95 0.35 -1.24% 27.95 5 28.00 28 11.94
2014-07-30 2493 438371 223 12295058 27.95 28.20 27.95 28.15 0.20 0.72% 28.15 25 28.20 11 12.03
2014-07-31 2493 2771907 1304 80653396 29.00 29.45 28.75 28.95 0.80 2.84% 28.95 10 29.00 20 11.40
2014-08-01 2493 896428 493 25636915 28.35 28.80 28.30 28.80 0.15 -0.52% 28.80 13 28.85 19 11.34
2014-08-04 2493 822100 372 23782274 28.85 29.10 28.75 28.85 0.05 0.17% 28.85 2 28.90 30 11.36
2014-08-05 2493 954375 407 27567531 28.95 29.00 28.80 29.00 0.15 0.52% 29.00 13 29.05 13 11.42
2014-08-06 2493 1065489 462 30570630 29.05 29.10 28.45 28.60 0.40 -1.38% 28.60 38 28.65 34 11.26
2014-08-07 2493 989001 421 28503628 28.60 29.25 28.60 28.75 0.15 0.52% 28.70 51 28.75 3 11.32
2014-08-08 2493 588210 317 16775762 28.40 28.80 28.30 28.65 0.10 -0.35% 28.65 6 28.70 34 11.28
2014-08-11 2493 1707160 490 48785583 28.60 28.75 28.30 28.75 0.10 0.35% 28.75 4 28.80 48 11.32
2014-08-12 2493 2562857 1048 74652443 29.00 29.45 28.80 29.10 0.35 1.22% 29.10 10 29.15 10 11.46
2014-08-13 2493 1956823 932 57737426 29.10 29.65 29.10 29.60 0.50 1.72% 29.60 8 29.65 38 11.65
2014-08-14 2493 1044860 470 30858191 29.80 29.90 29.35 29.45 0.15 -0.51% 29.40 14 29.45 10 11.59
2014-08-15 2493 1151350 424 33683341 29.60 29.70 29.00 29.20 0.25 -0.85% 29.15 31 29.20 5 11.50
2014-08-18 2493 597604 308 17373104 29.50 29.50 28.90 29.00 0.20 -0.68% 29.00 7 29.05 1 11.42
2014-08-19 2493 455220 207 13286211 29.10 29.35 29.10 29.15 0.15 0.52% 29.15 20 29.20 1 11.48
2014-08-20 2493 613585 220 17874572 29.20 29.35 29.05 29.10 0.05 -0.17% 29.05 5 29.10 17 11.46
2014-08-21 2493 586367 243 16985093 29.00 29.10 28.85 28.95 0.15 -0.52% 28.95 19 29.05 13 11.40
2014-08-22 2493 636428 303 18527097 29.10 29.35 28.95 29.30 0.35 1.21% 29.25 3 29.30 4 11.54
2014-08-25 2493 432003 214 12663237 29.30 29.40 29.20 29.30 0.00 0% 29.30 5 29.35 2 11.54
2014-08-26 2493 1002497 536 29676460 29.40 29.75 29.40 29.65 0.35 1.19% 29.65 11 29.70 64 11.67
2014-08-27 2493 1158048 511 34531933 29.90 29.95 29.65 29.80 0.15 0.51% 29.75 5 29.80 3 11.73
2014-08-28 2493 766152 301 22683046 29.80 29.80 29.40 29.45 0.35 -1.17% 29.45 13 29.55 11 11.59
2014-08-29 2493 442471 234 13051814 29.55 29.60 29.40 29.55 0.10 0.34% 29.50 42 29.55 7 11.63
2014-09-01 2493 740101 316 21923959 29.55 29.75 29.50 29.60 0.05 0.17% 29.60 40 29.65 6 11.65
2014-09-02 2493 502046 260 14776299 29.60 29.60 29.30 29.35 0.25 -0.84% 29.35 15 29.40 4 11.56
2014-09-03 2493 570200 332 16760629 29.50 29.50 29.30 29.40 0.05 0.17% 29.40 3 29.45 18 11.57
2014-09-04 2493 1786200 764 53412019 29.50 30.10 29.40 29.85 0.45 1.53% 29.85 2 29.90 50 11.75
2014-09-05 2493 1251500 548 37632774 30.20 30.30 29.80 29.90 0.05 0.17% 29.90 12 29.95 2 11.77
2014-09-09 2493 1158651 510 34951793 30.20 30.30 30.05 30.10 0.20 0.67% 30.05 79 30.15 19 11.85
2014-09-10 2493 981973 441 29552034 30.25 30.25 29.90 30.20 0.10 0.33% 30.15 8 30.20 4 11.89
2014-09-11 2493 969002 325 29195760 30.35 30.35 29.95 30.15 0.05 -0.17% 30.10 2 30.15 6 11.87
2014-09-12 2493 1071189 414 32123320 30.25 30.25 29.85 29.90 0.25 -0.83% 29.90 30 30.00 30 11.77
2014-09-15 2493 650474 277 19507170 29.90 30.15 29.85 29.95 0.05 0.17% 29.90 42 29.95 2 11.79
2014-09-16 2493 646058 254 19376825 29.90 30.10 29.90 30.00 0.05 0.17% 29.95 7 30.00 17 11.81
2014-09-17 2493 772437 288 23199910 30.00 30.15 29.90 29.90 0.10 -0.33% 29.90 57 30.00 1 11.77
2014-09-18 2493 388100 183 11613494 29.80 30.05 29.80 29.85 0.05 -0.17% 29.85 30 29.95 10 11.75
2014-09-19 2493 609123 234 18275090 30.05 30.10 29.90 29.95 0.10 0.34% 29.95 1 30.00 19 11.79
2014-09-22 2493 351601 151 10531959 29.95 30.00 29.90 30.00 0.05 0.17% 29.95 4 30.00 38 11.81
2014-09-23 2493 446207 184 13383910 30.00 30.10 29.95 30.00 0.00 0% 29.95 17 30.00 62 11.81
2014-09-24 2493 442776 182 13277719 30.00 30.05 29.90 30.00 0.00 0% 29.95 5 30.00 41 11.81
2014-09-25 2493 1308008 564 39514390 30.00 30.50 29.90 29.90 0.10 -0.33% 29.90 22 29.95 5 11.77
2014-09-26 2493 1923406 754 56237132 29.75 29.75 28.95 29.40 0.50 -1.67% 29.20 3 29.40 29 11.57
2014-09-29 2493 954407 397 27679013 29.40 29.40 28.85 29.15 0.25 -0.85% 29.10 5 29.20 28 11.48
2014-09-30 2493 688010 419 20001142 29.15 29.40 28.90 29.40 0.25 0.86% 29.35 1 29.40 17 11.57
2014-10-01 2493 383794 252 11293912 29.35 29.60 29.10 29.40 0.00 0% 29.40 2 29.45 7 11.57
2014-10-02 2493 275001 162 8066579 29.20 29.45 29.20 29.40 0.00 0% 29.40 9 29.45 17 11.57
2014-10-03 2493 465002 223 13739458 29.50 29.70 29.40 29.70 0.30 1.02% 29.65 43 29.70 37 11.69
2014-10-06 2493 207367 131 6132432 29.70 29.70 29.50 29.55 0.15 -0.51% 29.55 11 29.60 5 11.63
2014-10-07 2493 413011 210 12215222 29.60 29.70 29.50 29.65 0.10 0.34% 29.60 10 29.65 20 11.67
2014-10-08 2493 462000 241 13580450 29.50 29.55 29.35 29.35 0.30 -1.01% 29.35 10 29.40 1 11.56
2014-10-09 2493 663056 281 19328026 29.50 29.55 29.00 29.05 0.30 -1.02% 29.05 10 29.10 42 11.44
2014-10-13 2493 1140312 451 32314753 28.75 28.75 28.10 28.30 0.75 -2.58% 28.25 78 28.30 6 11.14
2014-10-14 2493 577531 297 16237003 28.15 28.35 27.90 28.10 0.20 -0.71% 28.10 34 28.15 1 11.06
2014-10-15 2493 702206 306 19575317 28.15 28.30 27.75 27.95 0.15 -0.53% 27.90 1 27.95 3 11.00
2014-10-16 2493 1009011 402 27565658 27.50 27.80 26.75 27.65 0.30 -1.07% 27.65 5 27.70 16 10.89
2014-10-17 2493 704323 328 19426274 27.80 27.90 27.35 27.50 0.15 -0.54% 27.50 6 27.55 10 10.83
2014-10-20 2493 660208 289 18414183 27.80 28.10 27.55 28.00 0.50 1.82% 27.95 36 28.00 15 11.02
2014-10-21 2493 304061 221 8570314 28.00 28.35 27.95 28.30 0.30 1.07% 28.20 4 28.30 28 11.14
2014-10-22 2493 539293 292 15363438 28.50 28.60 28.35 28.50 0.20 0.71% 28.45 1 28.50 17 11.22
2014-10-23 2493 231780 161 6563366 28.45 28.45 28.25 28.25 0.25 -0.88% 28.25 2 28.35 3 11.12
2014-10-24 2493 464448 203 13079192 28.35 28.35 27.95 28.25 0.00 0% 28.15 1 28.25 87 11.12
2014-10-27 2493 351686 213 9830555 28.45 28.50 27.70 27.70 0.55 -1.95% 27.70 42 27.80 5 10.91
2014-10-28 2493 278381 137 7819586 27.95 28.20 27.90 28.20 0.50 1.81% 28.20 14 28.25 12 11.10
2014-10-29 2493 630486 325 18063190 28.40 28.80 28.40 28.80 0.60 2.13% 28.80 2 28.85 9 11.34
2014-10-30 2493 297820 189 8581088 28.80 28.95 28.60 28.85 0.05 0.17% 28.80 9 28.85 4 11.36
2014-10-31 2493 1332727 682 37692243 28.50 28.55 28.00 28.50 0.35 -1.21% 28.40 15 28.50 9 10.40
2014-11-03 2493 537714 345 15289549 28.50 28.60 28.25 28.45 0.05 -0.18% 28.40 1 28.45 4 10.38
2014-11-04 2493 277016 174 7876003 28.50 28.55 28.35 28.55 0.10 0.35% 28.45 9 28.55 19 10.42
2014-11-05 2493 307318 193 8771374 28.55 28.65 28.45 28.55 0.00 0% 28.50 1 28.60 20 10.42
2014-11-06 2493 437418 189 12383378 28.55 28.60 28.00 28.50 0.05 -0.18% 28.20 4 28.50 3 10.40
2014-11-07 2493 173002 105 4896406 28.45 28.45 28.20 28.30 0.20 -0.7% 28.25 26 28.40 10 10.33
2014-11-10 2493 427519 193 12090361 28.35 28.50 28.20 28.20 0.10 -0.35% 28.20 36 28.25 3 10.29
2014-11-11 2493 164800 102 4658350 28.20 28.40 28.15 28.15 0.05 -0.18% 28.15 13 28.35 10 10.27
2014-11-12 2493 638003 298 17840034 28.20 28.35 27.75 28.15 0.00 0% 27.95 6 28.15 2 10.27
2014-11-13 2493 275086 158 7720570 28.15 28.20 27.95 28.10 0.05 -0.18% 28.05 4 28.15 23 10.26
2014-11-14 2493 219001 102 6161978 28.00 28.40 27.90 28.40 0.30 1.07% 28.05 9 28.40 2 10.36
2014-11-17 2493 192301 142 5393357 28.40 28.40 27.95 28.10 0.30 -1.06% 28.00 33 28.10 2 10.26
2014-11-18 2493 752662 316 20876536 28.10 28.10 27.50 27.75 0.35 -1.25% 27.60 5 27.75 2 10.13
2014-11-19 2493 159255 89 4426171 27.75 27.95 27.70 27.80 0.05 0.18% 27.75 10 27.80 7 10.15
2014-11-20 2493 262002 131 7320156 27.80 28.00 27.80 28.00 0.20 0.72% 27.95 7 28.00 41 10.22
2014-11-21 2493 153277 72 4298377 28.20 28.20 27.95 28.10 0.10 0.36% 28.00 3 28.10 7 10.26
2014-11-24 2493 198002 112 5554506 28.10 28.20 27.95 27.95 0.15 -0.53% 27.95 12 28.10 8 10.20
2014-11-25 2493 130060 64 3636230 27.95 28.10 27.90 27.90 0.05 -0.18% 27.95 2 28.00 26 10.18
2014-11-26 2493 135004 85 3772462 28.10 28.15 27.85 28.00 0.10 0.36% 27.95 3 28.00 30 10.22
2014-11-27 2493 315354 176 8803712 28.15 28.15 27.85 27.85 0.15 -0.54% 27.85 17 27.95 12 10.16
2014-11-28 2493 288400 138 8021800 28.00 28.00 27.65 28.00 0.15 0.54% 27.80 19 28.00 2 10.22
2014-12-01 2493 219005 135 6057390 27.00 27.95 27.00 27.95 0.05 -0.18% 27.80 2 27.95 9 10.20
2014-12-02 2493 211004 102 5875912 28.15 28.15 27.75 27.75 0.20 -0.72% 27.75 28 27.95 12 10.13
2014-12-03 2493 495501 272 13922877 27.80 28.25 27.80 28.20 0.45 1.62% 28.15 1 28.20 6 10.29
2014-12-04 2493 365350 174 10289804 28.20 28.30 28.05 28.30 0.10 0.35% 28.20 3 28.30 26 10.33
2014-12-05 2493 294555 144 8334648 28.30 28.40 28.20 28.40 0.10 0.35% 28.35 13 28.40 14 10.36
2014-12-08 2493 559588 276 15951113 28.45 28.65 28.35 28.55 0.15 0.53% 28.55 8 28.60 29 10.42
2014-12-09 2493 263161 127 7492528 28.60 28.60 28.35 28.45 0.10 -0.35% 28.40 5 28.45 2 10.38
2014-12-10 2493 234004 119 6612962 28.40 28.50 28.15 28.20 0.25 -0.88% 28.20 11 28.25 1 10.29
2014-12-11 2493 265102 150 7483056 28.10 28.40 28.10 28.25 0.05 0.18% 28.20 28 28.25 9 10.31
2014-12-12 2493 63003 47 1647634 26.20 26.20 26.05 28.55 0.10 1.06% 26.10 9 26.15 3 11.20
2014-12-15 2493 204388 108 5803127 28.50 28.55 28.30 28.45 0.10 -0.35% 28.40 8 28.45 8 10.38
2014-12-16 2493 208488 127 5939857 28.45 28.60 28.40 28.55 0.10 0.35% 28.45 1 28.55 4 10.42
2014-12-17 2493 247005 118 7023140 28.55 28.55 28.35 28.45 0.10 -0.35% 28.35 39 28.45 5 10.38
2014-12-18 2493 309096 148 8799675 28.40 28.65 28.40 28.40 0.05 -0.18% 28.40 3 28.45 6 10.36
2014-12-19 2493 352600 153 10035758 28.50 28.60 28.35 28.50 0.10 0.35% 28.50 18 28.55 21 10.40
2014-12-22 2493 382598 195 10959381 28.50 28.80 28.50 28.80 0.30 1.05% 28.65 3 28.80 38 10.51
2014-12-23 2493 397196 178 11361623 28.20 28.90 28.20 28.75 0.05 -0.17% 28.60 6 28.75 17 10.49
2014-12-24 2493 317054 153 9117499 28.80 28.85 28.65 28.75 0.00 0% 28.75 6 28.80 7 10.49
2014-12-25 2493 287156 134 8262981 28.75 28.85 28.70 28.80 0.05 0.17% 28.75 7 28.80 16 10.51
2014-12-26 2493 313328 153 9038178 28.80 28.90 28.80 28.80 0.00 0% 28.80 34 28.85 9 10.51
2014-12-27 2493 269001 109 7767129 28.95 28.95 28.75 28.95 0.15 0.52% 28.90 4 28.95 34 10.57
2014-12-29 2493 239001 138 6908229 29.00 29.00 28.80 28.80 0.15 -0.52% 28.80 23 28.85 1 10.51
2014-12-30 2493 203002 110 5863658 28.80 28.95 28.75 28.95 0.15 0.52% 28.85 2 28.95 23 10.57
2014-12-31 2493 187109 108 5416736 28.85 29.00 28.85 29.00 0.05 0.17% 28.90 5 29.00 9 10.58