華通(2313)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　12.60
0
0%		12.60
0
0%		12.40
-0.2
-1.59%		 　12.05
-0.35
-2.82%		11.75
-0.3
-2.49%		11.75
0
0%		11.75
0
0%		12.00
0.25
2.13%		 　12.00
0
0%		11.55
-0.45
-3.75%		11.45
-0.1
-0.87%		11.20
-0.25
-2.18%		11.30
0.1
0.89%		 　11.30
0
0%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		11.05
-0.2
-1.78%		11.05
0
0%		 　11.10
0.05
0.45%		11.35
0.25
2.25%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.61
2 月11.15
-0.2
-1.76%		 　11.30
0.15
1.35%		11.30
0
0%		11.15
-0.15
-1.33%		 　　　　　　　　　　11.10
-0.05
-0.45%		11.30
0.2
1.8%		11.40
0.1
0.88%		11.25
-0.15
-1.32%		11.25
0
0%		11.30
0.05
0.44%		 11.20
-0.1
-0.88%		10.95
-0.25
-2.23%		10.95
0
0%		 11.17
3 月11.05
0.1
0.91%		 　10.95
-0.1
-0.9%		11.35
0.4
3.65%		11.10
-0.25
-2.2%		11.20
0.1
0.9%		11.20
0
0%		 　11.25
0.05
0.45%		11.25
0
0%		11.00
-0.25
-2.22%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　10.80
-0.2
-1.82%		10.90
0.1
0.93%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		10.90
0
0%		 　11.05
0.15
1.38%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		11.10
0.15
1.37%		 11.05
4 月11.25
0.15
1.35%		11.10
-0.15
-1.33%		11.15
0.05
0.45%		 　　　10.75
-0.4
-3.59%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.85
0.15
1.4%		10.70
-0.15
-1.38%		 　10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		 　10.70
-0.05
-0.47%		10.70
0
0%		10.75
0.05
0.47%		10.80
0.05
0.47%		11.00
0.2
1.85%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		 10.82
5 月　11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　11.15
0.15
1.36%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.10
0
0%		11.15
0.05
0.45%		 　11.10
-0.05
-0.45%		11.10
0
0%		11.10
0
0%		11.15
0.05
0.45%		11.55
0.4
3.59%		 　11.70
0.15
1.3%		12.50
0.8
6.84%		12.80
0.3
2.4%		12.30
-0.5
-3.91%		12.35
0.05
0.41%		 　13.20
0.85
6.88%		13.25
0.05
0.38%		13.40
0.15
1.13%		13.55
0.15
1.12%		13.40
-0.15
-1.11%		11.89
6 月 　13.30
-0.1
-0.75%		13.25
-0.05
-0.38%		12.95
-0.3
-2.26%		13.20
0.25
1.93%		12.65
-0.55
-4.17%		 　12.95
0.3
2.37%		13.40
0.45
3.47%		 12.90
-0.5
-3.73%		12.30
-0.6
-4.65%		 　12.75
0.45
3.66%		12.60
-0.15
-1.18%		12.65
0.05
0.4%		12.30
-0.35
-2.77%		13.05
0.75
6.1%		 　12.90
-0.15
-1.15%		12.50
-0.4
-3.1%		12.65
0.15
1.2%		13.05
0.4
3.16%		13.20
0.15
1.15%		 12.94
7 月13.30
0.1
0.76%		13.10
-0.2
-1.5%		12.80
-0.3
-2.29%		12.80
0
0%		13.00
0.2
1.56%		 　12.75
-0.25
-1.92%		12.75
0
0%		12.75
0
0%		12.45
-0.3
-2.35%		12.75
0.3
2.41%		 　12.80
0.05
0.39%		12.75
-0.05
-0.39%		13.50
0.75
5.88%		13.20
-0.3
-2.22%		13.10
-0.1
-0.76%		 　13.15
0.05
0.38%		13.35
0.2
1.52%		13.85
0.5
3.75%		13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		 　13.40
-0.2
-1.47%		13.60
0.2
1.49%		13.70
0.1
0.74%		13.12
8 月13.65
-0.05
-0.36%		14.20
0.55
4.03%		 　14.60
0.4
2.82%		14.80
0.2
1.37%		14.45
-0.35
-2.36%		14.45
0
0%		14.55
0.1
0.69%		 　14.70
0.15
1.03%		14.40
-0.3
-2.04%		14.40
0
0%		14.55
0.15
1.04%		14.35
-0.2
-1.37%		 　14.50
0.15
1.05%		14.00
-0.5
-3.45%		 14.20
0.2
1.43%		14.25
0.05
0.35%		 　14.25
0
0%		13.90
-0.35
-2.46%		13.65
-0.25
-1.8%		13.85
0.2
1.47%		13.75
-0.1
-0.72%		 14.28
9 月　13.75
0
0%		14.30
0.55
4%		14.20
-0.1
-0.7%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		 　13.80
-0.1
-0.72%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.85
0
0%		14.10
0.25
1.81%		14.05
-0.05
-0.35%		 14.10
0.05
0.36%		14.15
0.05
0.35%		14.35
0.2
1.41%		 　　　14.20
-0.15
-1.05%		14.30
0.1
0.7%		14.70
0.4
2.8%		14.30
-0.4
-2.72%		14.25
-0.05
-0.35%		 　14.25
0
0%		 14.12
10 月14.30
0.05
0.35%		14.10
-0.2
-1.4%		14.40
0.3
2.13%		14.30
-0.1
-0.69%		 　14.10
-0.2
-1.4%		13.90
-0.2
-1.42%		13.45
-0.45
-3.24%		 13.45
0
0%		 　13.40
-0.05
-0.37%		13.60
0.2
1.49%		13.70
0.1
0.74%		13.75
0.05
0.36%		13.80
0.05
0.36%		 　13.95
0.15
1.09%		13.95
0
0%		13.80
-0.15
-1.08%		13.75
-0.05
-0.36%		14.00
0.25
1.82%		 　14.90
0.9
6.43%		14.95
0.05
0.34%		15.05
0.1
0.67%		14.85
-0.2
-1.33%		14.05
11 月14.55
-0.3
-2.02%		 　14.85
0.3
2.06%		14.45
-0.4
-2.69%		15.10
0.65
4.5%		14.85
-0.25
-1.66%		15.40
0.55
3.7%		 　15.30
-0.1
-0.65%		15.50
0.2
1.31%		15.15
-0.35
-2.26%		16.20
1.05
6.93%		16.40
0.2
1.23%		 　16.40
0
0%		17.05
0.65
3.96%		16.65
-0.4
-2.35%		16.20
-0.45
-2.7%		16.20
0
0%		 　16.25
0.05
0.31%		16.10
-0.15
-0.92%		16.45
0.35
2.17%		17.50
1.05
6.38%		17.15
-0.35
-2%		 15.94
12 月　16.95
-0.2
-1.17%		17.25
0.3
1.77%		17.10
-0.15
-0.87%		16.90
-0.2
-1.17%		17.30
0.4
2.37%		 　17.00
-0.3
-1.73%		17.10
0.1
0.59%		17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		 　16.95
-0.15
-0.88%		17.05
0.1
0.59%		17.45
0.4
2.35%		17.40
-0.05
-0.29%		17.20
-0.2
-1.15%		 　17.10
-0.1
-0.58%		17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		17.15
-0.1
-0.58%		 　17.20
0.05
0.29%		17.45
0.25
1.45%		17.15

說明:最高漲幅:6.93%最低跌幅:-4.65% 最高價:17.50最低價:10.60平均價:13.23,灰色底表示週末,漲145天(31)元,跌128天(-24.45)元,平盤37天
7%=4,6%=5,5%=1,4%=9,3%=5,2%=20,1%=60,0%=78,-0%=1,-1%=7,-2%=9,-3%=27,-4%=28,-5%=56,

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 2313 10520606 2522 133391785 12.60 12.75 12.50 12.60 0.10 0% 12.60 183 12.65 65 17.26
2013-01-03 2313 10063416 2244 127934639 12.80 12.90 12.60 12.60 0.00 0% 12.60 153 12.65 217 17.26
2013-01-04 2313 7224803 1747 90244472 12.60 12.65 12.40 12.40 0.20 -1.59% 12.40 227 12.45 157 16.99
2013-01-07 2313 8000288 1888 97811177 12.40 12.40 12.05 12.05 0.35 -2.82% 12.05 257 12.10 64 16.51
2013-01-08 2313 9103716 2219 108159409 12.00 12.10 11.75 11.75 0.30 -2.49% 11.75 168 11.80 113 16.10
2013-01-09 2313 7051439 1567 83530080 11.70 12.00 11.70 11.75 0.00 0% 11.75 576 11.80 26 16.10
2013-01-10 2313 5549278 1522 65763849 11.90 11.95 11.75 11.75 0.00 0% 11.75 329 11.80 73 16.10
2013-01-11 2313 9214782 2291 110840944 11.90 12.10 11.90 12.00 0.25 2.13% 12.00 93 12.05 70 16.44
2013-01-14 2313 3782700 886 45529812 12.05 12.10 11.95 12.00 0.00 0% 12.00 38 12.05 35 16.44
2013-01-15 2313 10780439 2677 126350012 11.95 12.00 11.55 11.55 0.45 -3.75% 11.55 343 11.60 53 15.82
2013-01-16 2313 8826689 2101 102038188 11.60 11.70 11.45 11.45 0.10 -0.87% 11.45 257 11.50 62 15.68
2013-01-17 2313 8951880 1902 102143640 11.55 11.70 11.15 11.20 0.25 -2.18% 11.20 30 11.25 38 15.34
2013-01-18 2313 16056671 2942 183378781 11.35 11.50 11.30 11.30 0.10 0.89% 11.30 1298 11.35 13 15.48
2013-01-21 2313 4126265 1070 46739021 11.40 11.40 11.25 11.30 0.00 0% 11.30 6 11.35 123 15.48
2013-01-22 2313 5902800 1340 66909588 11.40 11.45 11.20 11.35 0.05 0.44% 11.35 28 11.40 263 15.55
2013-01-23 2313 4442685 1243 50041454 11.35 11.40 11.20 11.25 0.10 -0.88% 11.25 119 11.30 284 15.41
2013-01-24 2313 6852034 1772 76058124 11.15 11.20 11.00 11.05 0.20 -1.78% 11.05 221 11.10 247 15.14
2013-01-25 2313 5503217 1324 60968445 11.00 11.20 11.00 11.05 0.00 0% 11.00 1176 11.05 7 15.14
2013-01-28 2313 4545380 1020 50357912 11.05 11.15 11.00 11.10 0.05 0.45% 11.10 68 11.15 254 15.21
2013-01-29 2313 16954715 3309 192001948 11.15 11.45 11.15 11.35 0.25 2.25% 11.30 1454 11.35 773 15.55
2013-01-30 2313 11387624 2210 129458462 11.35 11.50 11.30 11.30 0.05 -0.44% 11.30 606 11.35 69 15.48
2013-01-31 2313 3677880 1016 41588932 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 198 11.35 154 15.55
2013-02-01 2313 5336873 1243 60073480 11.35 11.40 11.15 11.15 0.20 -1.76% 11.15 452 11.20 22 15.27
2013-02-04 2313 4907221 1066 55078569 11.30 11.30 11.15 11.30 0.15 1.35% 11.25 81 11.30 228 15.48
2013-02-05 2313 17395938 3256 198465693 11.30 11.50 11.25 11.30 0.00 0% 11.30 964 11.35 16 15.48
2013-02-06 2313 6095310 1595 68453303 11.35 11.40 11.15 11.15 0.15 -1.33% 11.15 243 11.20 106 15.27
2013-02-18 2313 5593335 1903 62360799 11.25 11.30 11.05 11.10 0.05 -0.45% 11.10 413 11.15 375 15.21
2013-02-19 2313 4691172 1164 52789925 11.20 11.30 11.20 11.30 0.20 1.8% 11.25 95 11.30 518 15.48
2013-02-20 2313 16711200 2764 190026027 11.35 11.45 11.25 11.40 0.10 0.88% 11.35 586 11.40 1979 15.62
2013-02-21 2313 5151720 1144 58022049 11.40 11.40 11.20 11.25 0.15 -1.32% 11.25 22 11.30 64 15.41
2013-02-22 2313 4037414 844 45494657 11.20 11.35 11.20 11.25 0.00 0% 11.20 778 11.25 15 15.41
2013-02-23 2313 3725090 1003 42068415 11.30 11.35 11.25 11.30 0.05 0.44% 11.25 522 11.30 35 15.48
2013-02-25 2313 3905692 977 44003349 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 196 11.25 48 15.34
2013-02-26 2313 8566500 1921 94437874 11.15 11.20 10.90 10.95 0.25 -2.23% 10.90 974 10.95 76 15.00
2013-02-27 2313 6856490 1582 75586364 11.00 11.15 10.95 10.95 0.00 0% 10.95 797 11.00 9 15.00
2013-03-01 2313 6846705 1852 75972555 11.05 11.15 11.05 11.05 0.10 0.91% 11.05 651 11.10 137 15.14
2013-03-04 2313 3997557 963 44187347 11.10 11.20 10.95 10.95 0.10 -0.9% 10.95 479 11.00 37 15.00
2013-03-05 2313 19033261 3470 214911510 11.00 11.45 11.00 11.35 0.40 3.65% 11.30 669 11.35 1246 15.55
2013-03-06 2313 8779508 1849 98776585 11.45 11.45 11.10 11.10 0.25 -2.2% 11.10 322 11.15 35 15.21
2013-03-07 2313 6064817 1139 67639149 11.10 11.20 11.05 11.20 0.10 0.9% 11.15 434 11.20 155 15.34
2013-03-08 2313 4462559 968 50125159 11.20 11.30 11.20 11.20 0.00 0% 11.20 75 11.25 182 15.34
2013-03-11 2313 15978620 2441 180701594 11.30 11.40 11.20 11.25 0.05 0.45% 11.25 500 11.30 83 15.41
2013-03-12 2313 8045165 1425 90717348 11.25 11.35 11.15 11.25 0.00 0% 11.25 152 11.30 267 15.41
2013-03-13 2313 14059953 2105 156142983 11.25 11.35 11.00 11.00 0.25 -2.22% 11.00 1000 11.10 40 15.07
2013-03-14 2313 4439308 934 49301888 11.10 11.20 11.05 11.05 0.05 0.45% 11.05 715 11.10 130 15.14
2013-03-15 2313 4984683 943 55061527 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 176 11.05 12 15.07
2013-03-18 2313 6109252 1349 66492934 11.00 11.05 10.75 10.80 0.20 -1.82% 10.75 316 10.80 69 14.79
2013-03-19 2313 4562606 970 49982502 10.85 11.05 10.85 10.90 0.10 0.93% 10.90 482 10.95 67 14.93
2013-03-20 2313 2878567 802 31293851 10.90 11.00 10.80 10.80 0.10 -0.92% 10.80 701 10.85 14 14.79
2013-03-21 2313 6781562 1415 74554424 10.90 11.15 10.85 10.90 0.10 0.93% 10.90 944 10.95 15 14.93
2013-03-22 2313 5640652 1094 62028956 10.90 11.15 10.90 10.90 0.00 0% 10.90 1169 10.95 1 14.93
2013-03-25 2313 4350104 823 47974844 11.00 11.10 10.95 11.05 0.15 1.38% 11.00 313 11.05 55 15.14
2013-03-26 2313 6841400 1247 75652850 11.10 11.15 10.95 11.00 0.05 -0.45% 11.00 483 11.05 35 15.07
2013-03-27 2313 5749889 969 63718372 11.05 11.15 11.00 11.05 0.05 0.45% 11.05 129 11.10 522 15.14
2013-03-28 2313 5445150 1279 59560300 11.05 11.10 10.85 10.95 0.10 -0.9% 10.95 52 11.00 492 15.00
2013-03-29 2313 6772524 1232 74798914 11.00 11.15 10.95 11.10 0.15 1.37% 11.05 1019 11.10 237 15.21
2013-04-01 2313 22168553 3803 250377442 11.25 11.40 11.20 11.25 0.15 1.35% 11.20 1294 11.25 11 15.41
2013-04-02 2313 7467059 1608 83457257 11.25 11.30 11.10 11.10 0.15 -1.33% 11.10 241 11.15 63 15.21
2013-04-03 2313 4011000 962 44561450 11.15 11.20 11.00 11.15 0.05 0.45% 11.10 341 11.15 19 15.27
2013-04-08 2313 9480240 2034 102089203 10.95 11.00 10.65 10.75 0.40 -3.59% 10.75 291 10.80 194 14.73
2013-04-09 2313 3486873 998 37327443 10.80 10.85 10.65 10.65 0.10 -0.93% 10.65 945 10.70 8 14.59
2013-04-10 2313 2922410 800 31245287 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 139 10.75 334 14.66
2013-04-11 2313 5284812 1706 57373140 10.80 10.95 10.80 10.85 0.15 1.4% 10.85 13 10.90 641 14.86
2013-04-12 2313 5425841 1182 58299045 10.90 10.90 10.65 10.70 0.15 -1.38% 10.70 46 10.75 258 14.66
2013-04-15 2313 3323100 826 35406470 10.70 10.80 10.60 10.60 0.10 -0.93% 10.60 279 10.65 37 14.52
2013-04-16 2313 4527670 1032 48177819 10.50 10.75 10.45 10.70 0.10 0.94% 10.70 223 10.75 330 14.66
2013-04-17 2313 6207703 2610 67088792 10.75 10.85 10.70 10.75 0.05 0.47% 10.75 910 10.80 30 14.73
2013-04-18 2313 6778159 1174 72805059 10.65 10.80 10.65 10.70 0.05 -0.47% 10.70 96 10.75 167 14.66
2013-04-19 2313 5785200 1488 62265818 10.70 10.85 10.70 10.75 0.05 0.47% 10.70 747 10.75 15 14.73
2013-04-22 2313 4265761 1039 45768117 10.80 10.85 10.65 10.70 0.05 -0.47% 10.70 2 10.75 372 14.66
2013-04-23 2313 6889965 1754 74204875 10.80 10.85 10.70 10.70 0.00 0% 10.70 777 10.75 464 14.66
2013-04-24 2313 4987798 1441 53788128 10.80 10.85 10.70 10.75 0.05 0.47% 10.75 157 10.80 1958 14.73
2013-04-25 2313 4209000 2119 45442400 10.75 10.85 10.70 10.80 0.05 0.47% 10.80 259 10.85 895 14.79
2013-04-26 2313 27033036 4850 297631392 10.85 11.10 10.80 11.00 0.20 1.85% 10.95 408 11.00 354 15.07
2013-04-29 2313 6415260 1214 70067030 11.00 11.00 10.85 10.95 0.05 -0.45% 10.95 15 11.00 926 15.00
2013-04-30 2313 17355421 3747 192534006 11.00 11.20 11.00 11.00 0.05 0.46% 11.00 3193 11.05 671 15.07
2013-05-02 2313 11363997 2093 126005867 11.00 11.20 11.00 11.05 0.05 0.45% 11.05 139 11.10 1366 15.14
2013-05-03 2313 8740411 1728 97014944 11.15 11.25 11.00 11.00 0.05 -0.45% 11.00 1223 11.05 50 15.07
2013-05-06 2313 16345597 3107 182185401 11.10 11.25 11.00 11.15 0.15 1.36% 11.10 612 11.15 325 15.27
2013-05-07 2313 5039553 1122 55817733 11.15 11.20 11.00 11.05 0.10 -0.9% 11.00 892 11.05 133 15.14
2013-05-08 2313 7597548 1523 84493303 11.15 11.20 11.05 11.10 0.05 0.45% 11.10 23 11.15 225 15.21
2013-05-09 2313 9138536 2127 101675970 11.15 11.20 11.05 11.10 0.00 0% 11.05 1340 11.10 115 15.21
2013-05-10 2313 10956600 2508 122536920 11.10 11.30 11.10 11.15 0.05 0.45% 11.10 2554 11.15 167 15.27
2013-05-13 2313 11062707 2240 123730995 11.15 11.30 11.10 11.10 0.05 -0.45% 11.10 1260 11.15 620 15.21
2013-05-14 2313 9393556 1836 104472471 11.10 11.20 11.00 11.10 0.00 0% 11.10 297 11.15 594 15.21
2013-05-15 2313 11253762 1653 124875558 11.20 11.20 11.05 11.10 0.00 0% 11.10 463 11.15 958 15.21
2013-05-16 2313 12399010 2916 138387308 11.20 11.25 11.10 11.15 0.05 0.45% 11.10 1656 11.15 293 12.97
2013-05-17 2313 53362395 9782 611212342 11.20 11.65 11.15 11.55 0.40 3.59% 11.50 2650 11.55 171 13.43
2013-05-20 2313 35278681 5717 415392047 11.55 11.90 11.55 11.70 0.15 1.3% 11.70 137 11.75 42 13.60
2013-05-21 2313 75762770 11378 934589673 11.90 12.50 11.85 12.50 0.80 6.84% 12.50 14771 0.00 0 14.53
2013-05-22 2313 68185000 11663 860924399 12.60 12.85 12.35 12.80 0.30 2.4% 12.75 468 12.80 297 14.88
2013-05-23 2313 35272150 8297 438244682 12.70 12.70 12.15 12.30 0.50 -3.91% 12.30 1055 12.35 18 14.30
2013-05-24 2313 24931494 4722 309129346 12.45 12.60 12.20 12.35 0.05 0.41% 12.35 717 12.40 144 14.36
2013-05-27 2313 54910110 10331 714133844 12.60 13.20 12.60 13.20 0.85 6.88% 13.20 2474 0.00 0 15.35
2013-05-28 2313 42630189 8284 560520686 13.20 13.35 12.90 13.25 0.05 0.38% 13.25 163 13.30 234 15.41
2013-05-29 2313 39351632 6453 529874862 13.50 13.60 13.35 13.40 0.15 1.13% 13.40 114 13.45 620 15.58
2013-05-30 2313 31160318 6494 420374723 13.40 13.65 13.25 13.55 0.15 1.12% 13.55 104 13.60 1365 15.76
2013-05-31 2313 25691882 5724 345203165 13.70 13.70 13.30 13.40 0.15 -1.11% 13.40 203 13.45 50 15.58
2013-06-03 2313 12983136 2700 172184457 13.20 13.40 13.15 13.30 0.10 -0.75% 13.30 54 13.35 186 15.47
2013-06-04 2313 32564570 6084 437715299 13.40 13.70 13.20 13.25 0.05 -0.38% 13.25 373 13.30 206 15.41
2013-06-05 2313 21509193 4241 280524095 13.30 13.35 12.80 12.95 0.30 -2.26% 12.95 135 13.00 32 15.06
2013-06-06 2313 22735113 4228 298391451 12.95 13.25 12.95 13.20 0.25 1.93% 13.15 206 13.20 372 15.35
2013-06-07 2313 21093338 3868 270159538 13.20 13.25 12.55 12.65 0.55 -4.17% 12.65 110 12.70 30 14.71
2013-06-10 2313 12899589 3533 167773383 12.90 13.10 12.90 12.95 0.30 2.37% 12.95 191 13.00 202 15.06
2013-06-11 2313 24433923 4917 323637362 12.95 13.55 12.85 13.40 0.45 3.47% 13.35 364 13.40 152 15.58
2013-06-13 2313 19103168 4854 248997684 13.10 13.35 12.90 12.90 0.50 -3.73% 12.90 299 12.95 40 15.00
2013-06-14 2313 35039217 6126 442153235 13.15 13.20 12.25 12.30 0.60 -4.65% 12.30 616 12.35 15 14.30
2013-06-17 2313 14130500 3085 178025600 12.45 12.75 12.30 12.75 0.45 3.66% 12.70 122 12.75 288 14.83
2013-06-18 2313 8749819 1846 110788650 12.70 12.80 12.55 12.60 0.15 -1.18% 12.60 428 12.65 16 14.65
2013-06-19 2313 8883316 2317 112859681 12.70 12.80 12.60 12.65 0.05 0.4% 12.65 132 12.70 56 14.71
2013-06-20 2313 10277285 2575 127544796 12.40 12.60 12.30 12.30 0.35 -2.77% 12.30 1739 12.35 32 14.30
2013-06-21 2313 21160447 4230 265850933 12.00 13.05 12.00 13.05 0.75 6.1% 13.00 5 13.05 187 15.17
2013-06-24 2313 16734574 3414 217655552 13.05 13.20 12.80 12.90 0.15 -1.15% 12.90 1418 12.95 59 15.00
2013-06-25 2313 14711915 3561 186785178 12.85 12.95 12.50 12.50 0.40 -3.1% 12.50 1247 12.60 32 14.53
2013-06-26 2313 10705187 2359 136384372 12.75 12.90 12.65 12.65 0.15 1.2% 12.65 10 12.70 50 14.71
2013-06-27 2313 19347650 3843 252245231 12.90 13.20 12.75 13.05 0.40 3.16% 13.00 381 13.05 41 15.17
2013-06-28 2313 27694000 5430 369307997 13.35 13.45 13.20 13.20 0.15 1.15% 13.20 538 13.25 68 15.35
2013-07-01 2313 16014267 2878 212922953 13.20 13.45 13.05 13.30 0.10 0.76% 13.30 277 13.35 247 15.47
2013-07-02 2313 14484043 3127 193301660 13.35 13.55 13.10 13.10 0.20 -1.5% 13.10 336 13.15 4 15.23
2013-07-03 2313 9742400 2431 126086868 13.10 13.20 12.80 12.80 0.30 -2.29% 12.80 806 12.85 10 14.88
2013-07-04 2313 4772000 1316 61435050 12.90 13.00 12.80 12.80 0.00 0% 12.80 701 12.85 148 14.88
2013-07-05 2313 8819942 1393 114233549 13.00 13.05 12.85 13.00 0.20 1.56% 12.95 157 13.00 238 15.12
2013-07-08 2313 4538965 1094 58275001 13.10 13.10 12.75 12.75 0.25 -1.92% 12.75 319 12.80 240 14.83
2013-07-09 2313 6262791 1202 79679743 12.85 12.85 12.65 12.75 0.00 0% 12.70 373 12.75 19 14.83
2013-07-10 2313 13043674 2436 166543756 12.75 12.90 12.65 12.75 0.00 0% 12.70 558 12.75 128 14.83
2013-07-11 2313 15108782 2719 188234683 12.50 12.60 12.35 12.45 0.00 -2.35% 12.45 144 12.50 27 14.48
2013-07-12 2313 21449000 3499 274027800 12.45 12.95 12.40 12.75 0.30 2.41% 12.75 67 12.80 254 14.83
2013-07-15 2313 16807633 4719 216650168 12.85 13.05 12.70 12.80 0.05 0.39% 12.75 680 12.80 7 14.88
2013-07-16 2313 12312788 3542 157483197 12.90 12.95 12.70 12.75 0.05 -0.39% 12.75 163 12.80 155 14.83
2013-07-17 2313 53160945 8486 702516755 12.80 13.60 12.70 13.50 0.75 5.88% 13.50 53 13.55 881 15.70
2013-07-18 2313 23597605 4401 312570854 13.40 13.45 13.05 13.20 0.30 -2.22% 13.20 266 13.25 221 15.35
2013-07-19 2313 18542960 3030 243819030 13.20 13.30 13.00 13.10 0.10 -0.76% 13.10 76 13.15 148 15.23
2013-07-22 2313 12026581 1953 158588309 13.20 13.35 13.05 13.15 0.05 0.38% 13.10 1305 13.15 87 15.29
2013-07-23 2313 39749830 6761 534882080 13.25 13.70 13.15 13.35 0.20 1.52% 13.35 91 13.40 42 15.52
2013-07-24 2313 57108407 9316 784237615 13.50 13.90 13.45 13.85 0.50 3.75% 13.85 205 13.90 1312 16.10
2013-07-25 2313 36166026 6498 503204256 13.90 14.15 13.70 13.80 0.05 -0.36% 13.80 357 13.85 1065 16.05
2013-07-26 2313 22156155 3697 304147208 13.85 14.00 13.60 13.60 0.20 -1.45% 13.60 597 13.65 155 15.81
2013-07-29 2313 17349600 3002 234904818 13.60 13.85 13.30 13.40 0.20 -1.47% 13.35 448 13.40 218 15.58
2013-07-30 2313 23566198 3585 319493680 13.40 13.70 13.40 13.60 0.20 1.49% 13.60 392 13.65 131 15.81
2013-07-31 2313 34919426 5596 480382492 13.70 13.95 13.55 13.70 0.10 0.74% 13.65 319 13.70 226 15.93
2013-08-01 2313 18518818 3395 253227979 13.80 13.85 13.45 13.65 0.05 -0.36% 13.65 192 13.70 161 15.87
2013-08-02 2313 52844551 8891 744910068 13.80 14.35 13.75 14.20 0.55 4.03% 14.20 656 14.25 354 16.51
2013-08-05 2313 50771874 10216 744105260 14.35 15.00 14.25 14.60 0.40 2.82% 14.60 110 14.65 9 16.98
2013-08-06 2313 24111540 5034 352142738 14.60 14.80 14.30 14.80 0.20 1.37% 14.75 159 14.80 177 17.21
2013-08-07 2313 22841227 4267 333215340 14.75 14.85 14.35 14.45 0.35 -2.36% 14.45 120 14.50 366 16.80
2013-08-08 2313 16360405 3599 238250129 14.55 14.70 14.40 14.45 0.00 0% 14.45 667 14.50 173 16.80
2013-08-09 2313 12599294 2886 183511540 14.55 14.70 14.45 14.55 0.10 0.69% 14.55 15 14.60 218 16.92
2013-08-12 2313 26718544 4888 397588492 14.75 15.15 14.65 14.70 0.15 1.03% 14.70 398 14.75 8 17.09
2013-08-13 2313 24708781 4283 359338931 14.80 14.85 14.35 14.40 0.30 -2.04% 14.40 707 14.45 19 16.74
2013-08-14 2313 14861469 3582 214529923 14.50 14.65 14.30 14.40 0.00 0% 14.40 209 14.45 176 13.85
2013-08-15 2313 10131978 2739 146271181 14.35 14.55 14.30 14.55 0.15 1.04% 14.50 128 14.55 432 13.99
2013-08-16 2313 7663075 2009 110806271 14.40 14.60 14.35 14.35 0.20 -1.37% 14.35 438 14.40 72 13.80
2013-08-19 2313 10716883 2606 156136652 14.35 14.70 14.35 14.50 0.15 1.05% 14.50 17 14.55 85 13.94
2013-08-20 2313 17549620 3760 250765280 14.45 14.65 14.00 14.00 0.50 -3.45% 14.00 416 14.05 173 13.46
2013-08-22 2313 8137128 2366 114445358 13.90 14.25 13.80 14.20 0.20 1.43% 14.15 313 14.20 65 13.65
2013-08-23 2313 6731292 1450 96516453 14.35 14.45 14.25 14.25 0.05 0.35% 14.20 298 14.25 51 13.70
2013-08-26 2313 4487306 1027 64059494 14.25 14.40 14.15 14.25 0.00 0% 14.20 179 14.25 120 13.70
2013-08-27 2313 9186453 2095 128782782 14.25 14.35 13.70 13.90 0.35 -2.46% 13.90 72 13.95 119 13.37
2013-08-28 2313 8731910 2143 119182570 13.70 13.80 13.55 13.65 0.25 -1.8% 13.65 163 13.70 178 13.13
2013-08-29 2313 13408300 2743 186479688 13.70 14.05 13.70 13.85 0.20 1.47% 13.85 329 13.90 632 13.32
2013-08-30 2313 6301031 1275 87032171 13.85 13.95 13.75 13.75 0.10 -0.72% 13.75 299 13.80 19 13.22
2013-09-02 2313 11118442 1812 153704452 13.85 14.00 13.75 13.75 0.00 0% 13.75 717 13.80 96 13.22
2013-09-03 2313 22806143 4520 322040586 13.95 14.35 13.85 14.30 0.55 4% 14.25 178 14.30 288 13.75
2013-09-04 2313 14440182 3408 205472032 14.20 14.35 14.10 14.20 0.10 -0.7% 14.20 260 14.25 4 13.65
2013-09-05 2313 25931250 4213 369747450 14.25 14.45 14.00 14.05 0.15 -1.06% 14.05 91 14.10 154 13.51
2013-09-06 2313 12758677 3353 178081672 14.00 14.15 13.85 13.90 0.15 -1.07% 13.85 637 13.90 152 13.37
2013-09-09 2313 8071823 1747 112305956 13.90 14.05 13.80 13.80 0.10 -0.72% 13.80 370 13.85 13 13.27
2013-09-10 2313 23493053 4094 331561942 14.10 14.30 13.90 13.90 0.10 0.72% 13.90 655 13.95 84 13.37
2013-09-11 2313 14791100 3318 203551635 13.95 14.00 13.55 13.85 0.05 -0.36% 13.85 512 13.90 323 13.32
2013-09-12 2313 19193074 3591 267757936 13.90 14.10 13.85 13.85 0.00 0% 13.85 69 13.90 53 13.32
2013-09-13 2313 12766015 2908 179447859 13.95 14.15 13.90 14.10 0.25 1.81% 14.05 641 14.10 173 13.56
2013-09-14 2313 8818545 1403 124236330 14.15 14.20 13.95 14.05 0.05 -0.35% 14.05 237 14.10 95 13.51
2013-09-16 2313 9046505 2426 127780919 14.20 14.20 14.00 14.10 0.05 0.36% 14.10 423 14.15 60 13.56
2013-09-17 2313 9085776 1788 127965740 14.10 14.20 14.00 14.15 0.05 0.35% 14.15 56 14.20 689 13.61
2013-09-18 2313 15977430 3491 228938547 14.20 14.40 14.20 14.35 0.20 1.41% 14.30 362 14.35 78 13.80
2013-09-23 2313 8589508 1761 122750088 14.40 14.40 14.20 14.20 0.15 -1.05% 14.20 153 14.30 253 13.65
2013-09-24 2313 8911823 1737 127760375 14.25 14.45 14.25 14.30 0.10 0.7% 14.30 559 14.35 394 13.75
2013-09-25 2313 39257149 7030 576667294 14.45 14.85 14.40 14.70 0.40 2.8% 14.65 742 14.70 201 14.13
2013-09-26 2313 15553070 2939 225926907 14.70 14.80 14.30 14.30 0.40 -2.72% 14.30 68 14.35 36 13.75
2013-09-27 2313 7983862 1545 113916890 14.30 14.45 14.15 14.25 0.05 -0.35% 14.20 603 14.25 264 13.70
2013-09-30 2313 6229900 1292 88960273 14.15 14.35 14.10 14.25 0.00 0% 14.20 1264 14.25 7 13.70
2013-10-01 2313 10666324 1947 153735232 14.30 14.60 14.30 14.30 0.05 0.35% 14.30 869 14.35 154 13.75
2013-10-02 2313 6719000 1457 95849900 14.40 14.50 14.10 14.10 0.20 -1.4% 14.10 753 14.15 26 13.56
2013-10-03 2313 10104859 2238 144944074 14.15 14.45 14.15 14.40 0.30 2.13% 14.40 34 14.45 676 13.85
2013-10-04 2313 7544538 1737 108418413 14.40 14.45 14.25 14.30 0.10 -0.69% 14.30 682 14.35 35 13.75
2013-10-07 2313 8460729 2030 120915714 14.40 14.45 14.10 14.10 0.20 -1.4% 14.10 450 14.15 24 13.56
2013-10-08 2313 11326275 2809 157854956 14.10 14.15 13.80 13.90 0.20 -1.42% 13.90 57 13.95 164 13.37
2013-10-09 2313 17328904 3417 234273905 13.80 13.85 13.30 13.45 0.45 -3.24% 13.45 56 13.50 205 12.93
2013-10-11 2313 9164346 2182 124687033 13.70 13.75 13.40 13.45 0.00 0% 13.45 4 13.50 206 12.93
2013-10-14 2313 5870393 1218 79113334 13.45 13.60 13.40 13.40 0.05 -0.37% 13.40 463 13.45 11 12.88
2013-10-15 2313 7362133 1439 99150945 13.55 13.60 13.35 13.60 0.20 1.49% 13.55 155 13.60 656 13.08
2013-10-16 2313 12224897 2922 168961748 13.75 13.95 13.65 13.70 0.10 0.74% 13.70 582 13.75 47 13.17
2013-10-17 2313 5686422 1129 78161329 13.80 13.85 13.65 13.75 0.05 0.36% 13.75 169 13.80 484 13.22
2013-10-18 2313 10079182 1686 139804499 13.85 13.95 13.70 13.80 0.05 0.36% 13.80 91 13.85 74 13.27
2013-10-21 2313 8279360 1599 115696490 13.95 14.05 13.80 13.95 0.15 1.09% 13.90 111 13.95 309 13.41
2013-10-22 2313 5391449 956 75021811 13.95 14.00 13.85 13.95 0.00 0% 13.90 750 13.95 34 13.41
2013-10-23 2313 4810100 1129 66793700 14.00 14.05 13.80 13.80 0.15 -1.08% 13.80 33 13.85 116 13.27
2013-10-24 2313 3927426 873 54152136 13.90 13.90 13.70 13.75 0.05 -0.36% 13.75 47 13.80 16 13.22
2013-10-25 2313 9836226 1844 137185539 13.85 14.05 13.80 14.00 0.25 1.82% 14.00 450 14.05 744 13.46
2013-10-28 2313 47945615 9416 697382499 14.15 14.95 14.15 14.90 0.90 6.43% 14.85 390 14.90 819 14.33
2013-10-29 2313 44764695 9319 679520679 15.05 15.35 14.95 14.95 0.05 0.34% 14.95 462 15.00 245 14.38
2013-10-30 2313 22565304 3984 340467521 15.00 15.20 14.95 15.05 0.10 0.67% 15.05 94 15.10 458 14.47
2013-10-31 2313 11342730 2780 169910952 15.10 15.20 14.80 14.85 0.20 -1.33% 14.85 173 14.90 138 14.28
2013-11-01 2313 12762570 2536 186974540 14.95 15.00 14.45 14.55 0.30 -2.02% 14.55 37 14.60 184 13.99
2013-11-04 2313 11269432 2957 166741861 14.55 14.90 14.55 14.85 0.30 2.06% 14.85 47 14.90 538 14.28
2013-11-05 2313 9528150 1753 139352666 14.85 14.90 14.45 14.45 0.40 -2.69% 14.45 317 14.50 13 13.89
2013-11-06 2313 21768482 4147 323520223 14.55 15.20 14.35 15.10 0.65 4.5% 15.05 86 15.10 194 14.52
2013-11-07 2313 15066100 2474 224486352 15.10 15.15 14.75 14.85 0.25 -1.66% 14.85 31 14.90 53 14.28
2013-11-08 2313 39979052 7012 607522642 14.95 15.40 14.85 15.40 0.55 3.7% 15.35 115 15.40 135 14.81
2013-11-11 2313 30546774 4990 473053938 15.50 15.70 15.30 15.30 0.10 -0.65% 15.30 487 15.35 24 14.71
2013-11-12 2313 22195377 4097 342573895 15.50 15.60 15.20 15.50 0.20 1.31% 15.50 476 15.55 632 11.92
2013-11-13 2313 27533134 4716 426971926 15.60 15.70 15.15 15.15 0.35 -2.26% 15.15 569 15.20 10 11.65
2013-11-14 2313 39084670 6558 619831598 15.40 16.20 15.30 16.20 1.05 6.93% 16.20 18918 0.00 0 12.46
2013-11-15 2313 39698768 7286 646090244 16.40 16.50 15.90 16.40 0.20 1.23% 16.35 21 16.40 36 12.62
2013-11-18 2313 20003318 5001 330834861 16.60 16.75 16.40 16.40 0.00 0% 16.35 437 16.40 100 12.62
2013-11-19 2313 46730934 9173 794874278 16.55 17.45 16.35 17.05 0.65 3.96% 17.05 451 17.10 66 13.12
2013-11-20 2313 19060863 5715 318893922 16.90 16.95 16.60 16.65 0.40 -2.35% 16.65 522 16.70 122 12.81
2013-11-21 2313 19094812 4455 312573598 16.65 16.65 16.20 16.20 0.45 -2.7% 16.20 198 16.25 38 12.46
2013-11-22 2313 17502585 4602 286301175 16.30 16.60 16.15 16.20 0.00 0% 16.20 121 16.25 6 12.46
2013-11-25 2313 12038683 3328 196026464 16.35 16.50 16.20 16.25 0.05 0.31% 16.20 434 16.25 151 12.50
2013-11-26 2313 24744965 5078 398914487 16.20 16.35 15.90 16.10 0.15 -0.92% 16.10 72 16.15 360 12.38
2013-11-27 2313 41042567 5756 676928270 16.20 16.65 16.15 16.45 0.35 2.17% 16.40 701 16.45 14 12.65
2013-11-28 2313 48810967 9814 839914258 16.70 17.60 16.65 17.50 1.05 6.38% 17.45 8 17.50 428 13.46
2013-11-29 2313 27741182 6171 478969509 17.65 17.65 17.10 17.15 0.35 -2% 17.15 457 17.20 663 13.19
2013-12-02 2313 11343635 2927 192778373 17.05 17.25 16.85 16.95 0.20 -1.17% 16.95 247 17.00 165 13.04
2013-12-03 2313 23830531 4927 413641634 17.10 17.55 17.05 17.25 0.30 1.77% 17.25 190 17.30 199 13.27
2013-12-04 2313 9323049 2419 160151830 17.15 17.30 17.05 17.10 0.15 -0.87% 17.10 374 17.15 21 13.15
2013-12-05 2313 18093200 3619 308130250 17.25 17.40 16.80 16.90 0.20 -1.17% 16.90 627 16.95 53 13.00
2013-12-06 2313 17379281 3782 300238516 17.05 17.40 16.95 17.30 0.40 2.37% 17.30 42 17.35 960 13.31
2013-12-09 2313 21745221 4104 376660807 17.50 17.65 17.00 17.00 0.30 -1.73% 17.00 396 17.05 70 13.08
2013-12-10 2313 11319670 2819 193953238 17.10 17.35 17.00 17.10 0.10 0.59% 17.10 326 17.15 78 13.15
2013-12-11 2313 23259097 4385 403987317 17.25 17.55 17.15 17.20 0.10 0.58% 17.20 383 17.25 122 13.23
2013-12-12 2313 10334911 2717 176956319 17.30 17.35 16.95 17.15 0.05 -0.29% 17.10 658 17.15 147 13.19
2013-12-13 2313 6344090 1596 108697188 17.25 17.30 17.00 17.10 0.05 -0.29% 17.05 309 17.10 41 13.15
2013-12-16 2313 6408885 1453 109232745 17.20 17.25 16.95 16.95 0.15 -0.88% 16.95 220 17.00 38 13.04
2013-12-17 2313 5613158 1327 96125036 17.20 17.20 17.05 17.05 0.10 0.59% 17.05 392 17.10 48 13.12
2013-12-18 2313 18752641 4351 326664300 17.25 17.60 17.10 17.45 0.40 2.35% 17.40 357 17.45 47 13.42
2013-12-19 2313 22099697 4810 391302522 17.60 17.95 17.40 17.40 0.05 -0.29% 17.35 706 17.40 2 13.38
2013-12-20 2313 8585136 2178 148338686 17.40 17.45 17.20 17.20 0.20 -1.15% 17.20 365 17.25 40 13.23
2013-12-23 2313 7969439 1716 136637027 17.30 17.35 17.00 17.10 0.10 -0.58% 17.10 304 17.15 198 13.15
2013-12-24 2313 5149298 1443 88967171 17.20 17.40 17.20 17.20 0.10 0.58% 17.20 182 17.25 22 13.23
2013-12-25 2313 4061099 973 69915646 17.30 17.30 17.15 17.15 0.05 -0.29% 17.15 182 17.20 22 13.19
2013-12-26 2313 2930707 848 50482359 17.30 17.30 17.15 17.25 0.10 0.58% 17.25 13 17.30 418 13.27
2013-12-27 2313 10378828 1063 174040345 17.30 17.35 17.15 17.15 0.10 -0.58% 17.15 447 17.20 9 13.19
2013-12-30 2313 6862104 1511 118848930 17.30 17.50 17.15 17.20 0.05 0.29% 17.15 300 17.20 34 13.23
2013-12-31 2313 7728268 1909 134231093 17.30 17.45 17.25 17.45 0.25 1.45% 17.40 67 17.45 583 13.42
2013-12-31 2313 7728268 1909 134231093 17.30 17.45 17.25 17.45 0.25 0% 17.40 67 17.45 583 13.42