華航(2610)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　12.10
0
0%		12.10
0
0%		12.10
0
0%		 　12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		12.85
0.55
4.47%		12.95
0.1
0.78%		 　12.95
0
0%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		13.00
0.1
0.78%		13.15
0.15
1.15%		 　13.20
0.05
0.38%		13.05
-0.15
-1.14%		13.00
-0.05
-0.38%		12.75
-0.25
-1.92%		12.70
-0.05
-0.39%		 　13.10
0.4
3.15%		13.10
0
0%		13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.77
2 月12.85
-0.1
-0.77%		 　12.80
-0.05
-0.39%		12.45
-0.35
-2.73%		12.35
-0.1
-0.8%		 　　　　　　　　　　12.20
-0.15
-1.21%		12.35
0.15
1.23%		12.50
0.15
1.21%		12.50
0
0%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		 12.35
-0.15
-1.2%		12.20
-0.15
-1.21%		12.20
0
0%		 12.42
3 月12.35
0.15
1.23%		 　12.20
-0.15
-1.21%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.30
0.05
0.41%		12.50
0.2
1.63%		 　12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		 　12.00
-0.4
-3.23%		12.15
0.15
1.25%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		12.00
0
0%		 　12.05
0.05
0.42%		11.90
-0.15
-1.24%		11.80
-0.1
-0.84%		11.60
-0.2
-1.69%		11.70
0.1
0.86%		 12.12
4 月11.55
-0.15
-1.28%		11.70
0.15
1.3%		11.70
0
0%		 　　　11.00
-0.7
-5.98%		11.05
0.05
0.45%		11.05
0
0%		11.15
0.1
0.9%		11.20
0.05
0.45%		 　11.05
-0.15
-1.34%		11.25
0.2
1.81%		11.25
0
0%		11.15
-0.1
-0.89%		11.40
0.25
2.24%		 　11.30
-0.1
-0.88%		11.30
0
0%		11.35
0.05
0.44%		11.10
-0.25
-2.2%		11.10
0
0%		 　11.10
0
0%		11.25
0.15
1.35%		 11.23
5 月　11.20
-0.05
-0.44%		11.20
0
0%		 　11.40
0.2
1.79%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		 　11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		 　11.40
0.05
0.44%		11.40
0
0%		11.90
0.5
4.39%		11.65
-0.25
-2.1%		11.95
0.3
2.58%		 　11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.10
0.1
0.83%		12.10
0
0%		12.15
0.05
0.41%		11.6
6 月 　11.85
-0.3
-2.47%		11.70
-0.15
-1.27%		11.80
0.1
0.85%		11.55
-0.25
-2.12%		11.55
0
0%		 　11.60
0.05
0.43%		11.45
-0.15
-1.29%		 11.20
-0.25
-2.18%		11.10
-0.1
-0.89%		 　11.25
0.15
1.35%		11.40
0.15
1.33%		11.25
-0.15
-1.32%		11.10
-0.15
-1.33%		11.20
0.1
0.9%		 　11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		11.20
0.25
2.28%		11.20
0
0%		11.30
0.1
0.89%		 11.37
7 月11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.10
-0.15
-1.33%		11.35
0.25
2.25%		 　11.10
-0.25
-2.2%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		11.30
0.15
1.35%		11.20
-0.1
-0.88%		 　11.35
0.15
1.34%		11.45
0.1
0.88%		11.50
0.05
0.44%		11.50
0
0%		11.40
-0.1
-0.87%		 　11.30
-0.1
-0.88%		11.50
0.2
1.77%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		 　11.15
-0.1
-0.89%		11.25
0.1
0.9%		11.10
-0.15
-1.33%		11.28
8 月11.10
0
0%		11.10
0
0%		 　11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		10.75
-0.2
-1.83%		10.70
-0.05
-0.47%		 　10.70
0
0%		11.00
0.3
2.8%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		 　10.70
-0.1
-0.93%		10.70
0
0%		 10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		 　10.55
0
0%		10.45
-0.1
-0.95%		10.25
-0.2
-1.91%		10.40
0.15
1.46%		10.50
0.1
0.96%		 10.73
9 月　10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.50
0
0%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		 　10.60
0.05
0.47%		10.75
0.15
1.42%		10.90
0.15
1.4%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		 10.90
0.05
0.46%		10.95
0.05
0.46%		10.75
-0.2
-1.83%		 　　　10.90
0.15
1.4%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		11.05
0.3
2.79%		 　11.10
0.05
0.45%		 10.82
10 月11.10
0
0%		11.10
0
0%		11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		 　10.75
-0.15
-1.38%		10.75
0
0%		10.70
-0.05
-0.47%		 10.60
-0.1
-0.93%		 　10.55
-0.05
-0.47%		10.70
0.15
1.42%		10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.70
0.1
0.94%		10.70
0
0%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		10.7
11 月10.65
0
0%		 　10.70
0.05
0.47%		10.55
-0.15
-1.4%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		 　10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		10.65
0
0%		10.65
0
0%		 　10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.55
0
0%		 　10.85
0.3
2.84%		10.85
0
0%		10.70
-0.15
-1.38%		10.85
0.15
1.4%		10.85
0
0%		 10.69
12 月　10.75
-0.1
-0.92%		10.75
0
0%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		 　10.65
0
0%		10.70
0.05
0.47%		10.70
0
0%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　10.65
0
0%		10.60
-0.05
-0.47%		10.60
0
0%		10.60
0
0%		10.65
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%		10.85
0.05
0.46%		 　10.90
0.05
0.46%		10.95
0.05
0.46%		10.72

說明:最高漲幅:4.47%最低跌幅:-5.98% 最高價:13.20最低價:10.25平均價:11.35,灰色底表示週末,漲118天(14.25)元,跌137天(-16.8)元,平盤55天
4%=2,3%=7,2%=9,1%=53,0%=102,-0%=2,-1%=3,-2%=14,-3%=47,-4%=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 2610 13628450 3043 164860350 12.05 12.20 12.00 12.10 0.10 0% 12.05 552 12.10 836 0.00
2013-01-03 2610 16993354 2728 206332392 12.20 12.25 12.10 12.10 0.00 0% 12.10 1120 12.15 894 0.00
2013-01-04 2610 22064884 4088 269742464 12.20 12.35 12.10 12.10 0.00 0% 12.10 3245 12.15 50 0.00
2013-01-07 2610 12800822 2200 155459363 12.20 12.20 12.05 12.20 0.10 0.83% 12.15 123 12.20 611 0.00
2013-01-08 2610 8937343 1856 108778336 12.20 12.25 12.10 12.15 0.05 -0.41% 12.10 1494 12.15 26 0.00
2013-01-09 2610 18206439 3549 224507134 12.15 12.40 12.10 12.30 0.15 1.23% 12.30 437 12.35 462 0.00
2013-01-10 2610 47706675 8904 610769551 12.50 12.95 12.45 12.85 0.55 4.47% 12.85 75 12.90 821 0.00
2013-01-11 2610 31944129 5483 415263066 12.95 13.15 12.90 12.95 0.10 0.78% 12.90 1661 12.95 75 0.00
2013-01-14 2610 13708610 4280 176799417 12.90 13.00 12.75 12.95 0.00 0% 12.95 133 13.00 1357 0.00
2013-01-15 2610 13965116 2665 180523612 12.90 13.10 12.80 12.85 0.10 -0.77% 12.80 485 12.90 961 0.00
2013-01-16 2610 15937793 3415 206858417 12.85 13.10 12.80 12.90 0.05 0.39% 12.90 916 12.95 117 0.00
2013-01-17 2610 37698832 7699 495433849 13.00 13.45 12.80 13.00 0.10 0.78% 13.00 306 13.05 177 0.00
2013-01-18 2610 19593588 4069 258287137 13.20 13.30 13.05 13.15 0.15 1.15% 13.15 221 13.20 1311 0.00
2013-01-21 2610 20304441 4782 270328365 13.15 13.45 13.10 13.20 0.05 0.38% 13.20 1745 13.25 62 0.00
2013-01-22 2610 10380660 2843 136738880 13.30 13.30 13.05 13.05 0.15 -1.14% 13.05 693 13.10 37 0.00
2013-01-23 2610 12607767 2367 164360972 13.10 13.20 12.95 13.00 0.05 -0.38% 13.00 1807 13.05 8 0.00
2013-01-24 2610 12299815 2490 158366391 12.95 13.00 12.75 12.75 0.25 -1.92% 12.75 1022 12.80 44 0.00
2013-01-25 2610 13525085 3013 172616555 12.80 12.85 12.65 12.70 0.05 -0.39% 12.70 1879 12.75 31 0.00
2013-01-28 2610 15097485 2884 196744855 12.80 13.15 12.80 13.10 0.40 3.15% 13.05 574 13.10 1141 0.00
2013-01-29 2610 12257025 2650 161341175 13.20 13.25 13.00 13.10 0.00 0% 13.05 394 13.10 431 0.00
2013-01-30 2610 10035472 2838 131135898 13.20 13.20 13.00 13.00 0.10 -0.76% 13.00 392 13.05 92 0.00
2013-01-31 2610 10685087 2215 138368895 12.95 13.05 12.90 12.95 0.05 -0.38% 12.90 487 12.95 95 0.00
2013-02-01 2610 7174284 2043 92678666 13.00 13.05 12.80 12.85 0.10 -0.77% 12.80 611 12.85 213 0.00
2013-02-04 2610 16687013 4610 215691637 13.00 13.10 12.75 12.80 0.05 -0.39% 12.80 60 12.85 309 0.00
2013-02-05 2610 18377519 3864 231493909 12.80 12.95 12.40 12.45 0.35 -2.73% 12.45 636 12.50 172 0.00
2013-02-06 2610 12056661 2955 149870456 12.50 12.55 12.35 12.35 0.10 -0.8% 12.35 1116 12.40 234 0.00
2013-02-18 2610 13185875 2989 161828564 12.40 12.45 12.15 12.20 0.15 -1.21% 12.20 20 12.25 609 0.00
2013-02-19 2610 7892184 1940 97122673 12.20 12.40 12.20 12.35 0.15 1.23% 12.30 357 12.35 147 0.00
2013-02-20 2610 10589280 2436 132225439 12.40 12.60 12.40 12.50 0.15 1.21% 12.45 131 12.50 143 0.00
2013-02-21 2610 9995830 1642 125012325 12.60 12.60 12.40 12.50 0.00 0% 12.50 334 12.55 148 0.00
2013-02-22 2610 6951840 1353 87021699 12.55 12.60 12.40 12.45 0.05 -0.4% 12.40 779 12.45 393 0.00
2013-02-23 2610 6009883 972 75201523 12.50 12.60 12.45 12.50 0.05 0.4% 12.50 1291 12.55 168 0.00
2013-02-25 2610 7575946 1598 94146611 12.55 12.60 12.35 12.35 0.15 -1.2% 12.35 603 12.45 774 0.00
2013-02-26 2610 8139527 1627 99622611 12.25 12.35 12.15 12.20 0.15 -1.21% 12.15 389 12.20 108 0.00
2013-02-27 2610 5747453 1178 70499458 12.35 12.40 12.20 12.20 0.00 0% 12.20 470 12.25 435 0.00
2013-03-01 2610 8540679 1823 105250498 12.25 12.40 12.25 12.35 0.15 1.23% 12.30 651 12.35 254 0.00
2013-03-04 2610 9150338 2251 111791341 12.40 12.40 12.10 12.20 0.15 -1.21% 12.20 166 12.25 1347 0.00
2013-03-05 2610 9458429 2589 114848594 12.25 12.30 12.05 12.10 0.10 -0.82% 12.10 46 12.15 553 0.00
2013-03-06 2610 8602520 1804 105520879 12.20 12.35 12.15 12.25 0.15 1.24% 12.25 117 12.30 959 0.00
2013-03-07 2610 6430990 1672 79363859 12.20 12.45 12.20 12.30 0.05 0.41% 12.30 114 12.35 498 0.00
2013-03-08 2610 16315267 3162 205064992 12.50 12.70 12.45 12.50 0.20 1.63% 12.50 11 12.55 1307 0.00
2013-03-11 2610 7949643 1989 100015624 12.60 12.65 12.50 12.55 0.05 0.4% 12.55 10 12.60 283 0.00
2013-03-12 2610 7464517 1587 93636957 12.60 12.65 12.45 12.45 0.10 -0.8% 12.45 354 12.50 187 0.00
2013-03-13 2610 11502962 2202 145095552 12.50 12.75 12.45 12.50 0.05 0.4% 12.50 288 12.55 117 0.00
2013-03-14 2610 5438219 949 68138801 12.60 12.65 12.45 12.45 0.05 -0.4% 12.45 1654 12.50 5 0.00
2013-03-15 2610 7056702 1557 87768767 12.60 12.60 12.30 12.40 0.05 -0.4% 12.35 103 12.40 282 0.00
2013-03-18 2610 10548441 2516 128194106 12.30 12.35 12.00 12.00 0.40 -3.23% 12.00 1942 12.05 45 0.00
2013-03-19 2610 10816269 1444 130665875 12.05 12.15 12.05 12.15 0.15 1.25% 12.10 596 12.15 346 0.00
2013-03-20 2610 9610570 2302 115785040 12.10 12.15 11.95 12.05 0.10 -0.82% 12.00 455 12.05 168 0.00
2013-03-21 2610 2762792 890 33291804 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 1262 12.05 47 0.00
2013-03-22 2610 4287355 1169 51622311 12.00 12.10 12.00 12.00 0.00 0% 12.00 1082 12.05 30 0.00
2013-03-25 2610 3699350 995 44614750 12.15 12.15 12.00 12.05 0.05 0.42% 12.00 1081 12.05 236 0.00
2013-03-26 2610 8903128 4072 106208904 12.00 12.05 11.85 11.90 0.15 -1.24% 11.90 200 11.95 1074 0.00
2013-03-27 2610 11666198 2739 138210067 11.90 11.95 11.75 11.80 0.10 -0.84% 11.75 633 11.80 322 0.00
2013-03-28 2610 13190868 2671 153675153 11.80 11.85 11.55 11.60 0.20 -1.69% 11.60 328 11.65 354 0.00
2013-03-29 2610 22092751 2943 257623626 11.60 11.75 11.55 11.70 0.10 0.86% 11.65 1364 11.70 71 0.00
2013-04-01 2610 10224151 2728 118066479 11.70 11.75 11.45 11.55 0.15 -1.28% 11.55 113 11.60 368 0.00
2013-04-02 2610 6481103 1510 75478580 11.60 11.75 11.55 11.70 0.15 1.3% 11.65 215 11.70 267 0.00
2013-04-03 2610 10995361 2015 127825564 11.70 11.70 11.55 11.70 0.00 0% 11.65 255 11.70 346 1170.00
2013-04-08 2610 32610832 5053 359054602 11.10 11.30 10.90 11.00 0.70 -5.98% 11.00 2346 11.05 407 1100.00
2013-04-09 2610 15149205 2985 167247005 11.00 11.15 10.95 11.05 0.05 0.45% 11.05 157 11.10 684 1105.00
2013-04-10 2610 11661827 2731 128848217 11.10 11.10 11.00 11.05 0.00 0% 11.05 295 11.10 578 1105.00
2013-04-11 2610 14109706 2684 157919554 11.15 11.30 11.10 11.15 0.10 0.9% 11.15 467 11.20 490 1115.00
2013-04-12 2610 6105986 1502 68371081 11.20 11.25 11.15 11.20 0.05 0.45% 11.20 7 11.25 1135 1120.00
2013-04-15 2610 10204100 2037 113821445 11.25 11.30 11.05 11.05 0.15 -1.34% 11.05 1829 11.10 149 1105.00
2013-04-16 2610 11424364 2055 126956212 11.00 11.30 10.90 11.25 0.20 1.81% 11.20 308 11.25 68 1125.00
2013-04-17 2610 13302009 2773 150910841 11.30 11.45 11.25 11.25 0.00 0% 11.25 484 11.30 387 1125.00
2013-04-18 2610 9362449 1925 105213972 11.30 11.35 11.10 11.15 0.10 -0.89% 11.10 1000 11.15 133 1115.00
2013-04-19 2610 8517844 2098 96507908 11.20 11.40 11.20 11.40 0.25 2.24% 11.35 339 11.40 959 1140.00
2013-04-22 2610 7718277 1982 87077942 11.45 11.45 11.20 11.30 0.10 -0.88% 11.25 774 11.30 133 1130.00
2013-04-23 2610 4228405 1194 47439500 11.30 11.30 11.15 11.30 0.00 0% 11.25 262 11.30 1162 1130.00
2013-04-24 2610 6553839 1604 74278862 11.35 11.40 11.30 11.35 0.05 0.44% 11.35 275 11.40 1494 1135.00
2013-04-25 2610 22587657 4925 250611732 11.10 11.15 11.05 11.10 0.25 -2.2% 11.05 3026 11.10 793 1110.00
2013-04-26 2610 12037596 2424 133615764 11.05 11.15 11.05 11.10 0.00 0% 11.05 2631 11.10 483 1110.00
2013-04-29 2610 7121411 1637 79086921 11.10 11.15 11.05 11.10 0.00 0% 11.05 1315 11.10 221 1110.00
2013-04-30 2610 8285679 2239 92877998 11.20 11.25 11.15 11.25 0.15 1.35% 11.20 322 11.25 130 1125.00
2013-05-02 2610 6172773 1772 69305002 11.25 11.30 11.15 11.20 0.05 -0.44% 11.15 1848 11.20 137 1120.00
2013-05-03 2610 5552548 1481 62217533 11.20 11.30 11.15 11.20 0.00 0% 11.15 594 11.20 253 1120.00
2013-05-06 2610 12323339 2468 140269978 11.30 11.45 11.25 11.40 0.20 1.79% 11.40 148 11.45 1487 1140.00
2013-05-07 2610 5352892 1300 60581770 11.40 11.40 11.25 11.35 0.05 -0.44% 11.30 492 11.35 129 1135.00
2013-05-08 2610 9176243 2298 105328444 11.35 11.60 11.35 11.45 0.10 0.88% 11.45 509 11.50 1178 1145.00
2013-05-09 2610 7768177 1988 88965024 11.55 11.55 11.40 11.40 0.05 -0.44% 11.40 619 11.45 208 1140.00
2013-05-10 2610 7993867 1906 92248356 11.50 11.60 11.45 11.60 0.20 1.75% 11.55 187 11.60 1609 1160.00
2013-05-13 2610 5312717 1072 61379251 11.60 11.65 11.50 11.55 0.05 -0.43% 11.55 511 11.60 848 1155.00
2013-05-14 2610 6499269 1610 74894448 11.60 11.65 11.45 11.45 0.10 -0.87% 11.45 698 11.50 194 1145.00
2013-05-15 2610 6829453 1511 78266846 11.55 11.55 11.40 11.50 0.05 0.44% 11.45 360 11.50 963 1150.00
2013-05-16 2610 15242687 2224 173398638 11.40 11.50 11.30 11.40 0.10 -0.87% 11.40 319 11.45 1138 0.00
2013-05-17 2610 6557781 1349 74530162 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 149 11.40 523 0.00
2013-05-20 2610 8748001 1301 99300684 11.30 11.45 11.25 11.40 0.05 0.44% 11.40 2277 11.45 487 0.00
2013-05-21 2610 6575859 1094 75023878 11.45 11.45 11.35 11.40 0.00 0% 11.40 107 11.45 355 0.00
2013-05-22 2610 28926406 6463 340941446 11.40 12.05 11.40 11.90 0.50 4.39% 11.85 102 11.90 428 0.00
2013-05-23 2610 18697830 4063 218335914 11.80 11.85 11.55 11.65 0.25 -2.1% 11.65 48 11.70 503 0.00
2013-05-24 2610 23935140 6238 285085990 11.70 12.10 11.70 11.95 0.30 2.58% 11.90 160 11.95 310 0.00
2013-05-27 2610 15314334 4495 181546285 12.00 12.05 11.70 11.90 0.05 -0.42% 11.90 264 11.95 1160 0.00
2013-05-28 2610 7332594 2069 87445390 12.00 12.00 11.80 12.00 0.10 0.84% 11.95 119 12.00 860 0.00
2013-05-29 2610 13735913 3115 165427256 12.00 12.10 11.95 12.10 0.10 0.83% 12.05 694 12.10 923 0.00
2013-05-30 2610 13095953 2324 156762156 12.00 12.10 11.85 12.10 0.00 0% 12.05 152 12.10 350 0.00
2013-05-31 2610 26375560 2304 318501766 12.15 12.20 11.90 12.15 0.05 0.41% 12.00 14 12.15 1380 0.00
2013-06-03 2610 8172153 2613 97557945 11.95 12.10 11.85 11.85 0.30 -2.47% 11.85 1603 11.90 5 0.00
2013-06-04 2610 7833176 2148 91967145 11.85 11.95 11.65 11.70 0.15 -1.27% 11.65 355 11.70 253 0.00
2013-06-05 2610 4790319 1151 56337212 11.65 11.85 11.65 11.80 0.10 0.85% 11.75 94 11.80 86 0.00
2013-06-06 2610 7891274 1777 91865449 11.80 11.80 11.55 11.55 0.25 -2.12% 11.55 1308 11.60 3 0.00
2013-06-07 2610 6096254 1414 70400113 11.50 11.65 11.50 11.55 0.00 0% 11.55 135 11.60 8 0.00
2013-06-10 2610 4223314 929 48974903 11.60 11.65 11.55 11.60 0.05 0.43% 11.60 59 11.65 841 0.00
2013-06-11 2610 3938661 1012 45436756 11.60 11.65 11.45 11.45 0.15 -1.29% 11.45 1260 11.50 20 0.00
2013-06-13 2610 11364304 2112 127972613 11.40 11.45 11.20 11.20 0.25 -2.18% 11.15 1329 11.20 2 0.00
2013-06-14 2610 10530292 1863 117244527 11.20 11.30 11.05 11.10 0.10 -0.89% 11.05 1978 11.10 1884 0.00
2013-06-17 2610 2811862 839 31544148 11.10 11.25 11.10 11.25 0.15 1.35% 11.20 538 11.25 341 0.00
2013-06-18 2610 6562511 1409 74408489 11.30 11.45 11.20 11.40 0.15 1.33% 11.35 257 11.40 455 0.00
2013-06-19 2610 3679184 1358 41574499 11.40 11.50 11.25 11.25 0.15 -1.32% 11.25 61 11.30 22 0.00
2013-06-20 2610 7153522 2097 79915985 11.20 11.25 11.10 11.10 0.15 -1.33% 11.10 274 11.15 291 0.00
2013-06-21 2610 18323701 2824 203274705 11.00 11.25 11.00 11.20 0.10 0.9% 11.20 337 11.25 807 0.00
2013-06-24 2610 5460053 1467 60813930 11.20 11.25 11.10 11.10 0.10 -0.89% 11.05 1389 11.10 61 0.00
2013-06-25 2610 7881273 2330 86787289 11.10 11.15 10.90 10.95 0.15 -1.35% 10.95 1386 11.00 4 0.00
2013-06-26 2610 6874704 1826 76640470 11.10 11.20 11.05 11.20 0.25 2.28% 11.15 487 11.20 321 0.00
2013-06-27 2610 5272405 1245 59096252 11.30 11.30 11.15 11.20 0.00 0% 11.15 1009 11.20 562 0.00
2013-06-28 2610 7673575 1615 86231928 11.20 11.30 11.15 11.30 0.10 0.89% 11.25 20 11.30 364 0.00
2013-07-01 2610 7578641 1496 86243560 11.30 11.45 11.30 11.40 0.10 0.88% 11.35 1224 11.40 703 0.00
2013-07-02 2610 4028244 974 45838822 11.45 11.50 11.30 11.30 0.10 -0.88% 11.30 1142 11.35 3 0.00
2013-07-03 2610 3682982 1018 41366094 11.25 11.35 11.15 11.25 0.05 -0.44% 11.20 30 11.25 195 0.00
2013-07-04 2610 3817361 1686 42440378 11.20 11.25 11.05 11.10 0.15 -1.33% 11.10 430 11.15 585 0.00
2013-07-05 2610 6112095 1430 68940949 11.20 11.35 11.15 11.35 0.25 2.25% 11.25 11 11.35 461 0.00
2013-07-08 2610 5631846 1069 62630379 11.35 11.35 11.05 11.10 0.25 -2.2% 11.10 847 11.15 373 0.00
2013-07-09 2610 3154197 911 35192337 11.10 11.20 11.10 11.20 0.10 0.9% 11.15 215 11.20 10 0.00
2013-07-10 2610 4737909 963 52902066 11.20 11.30 11.10 11.15 0.05 -0.45% 11.10 300 11.15 59 0.00
2013-07-11 2610 7036575 1806 79057895 11.15 11.30 11.15 11.30 0.15 1.35% 11.25 22 11.30 1192 0.00
2013-07-12 2610 6677000 1518 75208900 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 10 11.25 11 0.00
2013-07-15 2610 3898309 1283 44095206 11.20 11.35 11.20 11.35 0.15 1.34% 11.30 291 11.35 1078 0.00
2013-07-16 2610 6089484 1616 69410299 11.35 11.45 11.30 11.45 0.10 0.88% 11.40 455 11.45 1306 0.00
2013-07-17 2610 12111449 2478 138747401 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 379 11.50 931 0.00
2013-07-18 2610 5097868 1604 58544573 11.50 11.55 11.45 11.50 0.00 0% 11.50 21 11.55 1860 0.00
2013-07-19 2610 5333390 1270 61158286 11.55 11.55 11.35 11.40 0.10 -0.87% 11.40 423 11.45 80 0.00
2013-07-22 2610 3799467 1123 43351666 11.40 11.50 11.30 11.30 0.10 -0.88% 11.30 1101 11.35 50 0.00
2013-07-23 2610 5594693 1472 63955928 11.40 11.50 11.35 11.50 0.20 1.77% 11.45 52 11.50 1920 0.00
2013-07-24 2610 5984713 1289 67948439 11.50 11.50 11.25 11.35 0.15 -1.3% 11.30 479 11.35 49 0.00
2013-07-25 2610 3139142 736 35545235 11.30 11.40 11.25 11.30 0.05 -0.44% 11.30 186 11.35 316 0.00
2013-07-26 2610 3464567 1163 39054885 11.40 11.40 11.25 11.25 0.05 -0.44% 11.25 361 11.30 77 0.00
2013-07-29 2610 6902771 1432 77088490 11.30 11.30 11.10 11.15 0.10 -0.89% 11.15 76 11.20 142 0.00
2013-07-30 2610 5580335 1761 62374917 11.15 11.25 11.10 11.25 0.10 0.9% 11.20 96 11.25 406 0.00
2013-07-31 2610 5714586 1276 63663637 11.20 11.25 11.10 11.10 0.15 -1.33% 11.10 819 11.15 198 0.00
2013-08-01 2610 6014457 1247 66831084 11.10 11.20 11.05 11.10 0.00 0% 11.10 199 11.15 244 0.00
2013-08-02 2610 4664731 1199 51877290 11.10 11.20 11.10 11.10 0.00 0% 11.10 126 11.15 386 0.00
2013-08-05 2610 5900970 1829 65315898 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 764 11.10 99 0.00
2013-08-06 2610 8193949 2029 90188068 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 162 11.05 1199 0.00
2013-08-07 2610 7325408 1901 80228626 11.00 11.00 10.90 10.95 0.05 -0.45% 10.90 2201 10.95 202 0.00
2013-08-08 2610 11908179 3351 128694805 10.90 10.95 10.75 10.75 0.20 -1.83% 10.75 489 10.80 800 0.00
2013-08-09 2610 7768708 1904 83205562 10.70 10.80 10.65 10.70 0.05 -0.47% 10.70 78 10.75 110 0.00
2013-08-12 2610 3635086 1174 38913649 10.75 10.80 10.65 10.70 0.00 0% 10.70 477 10.75 212 0.00
2013-08-13 2610 4629728 1353 50412069 10.75 11.00 10.75 11.00 0.30 2.8% 10.95 79 11.00 335 0.00
2013-08-14 2610 3271419 996 35590608 11.00 11.00 10.80 10.85 0.15 -1.36% 10.85 155 10.90 42 0.00
2013-08-15 2610 3630438 1212 39050825 10.80 10.85 10.70 10.75 0.10 -0.92% 10.75 424 10.80 115 0.00
2013-08-16 2610 4353011 1212 46834306 10.70 10.85 10.65 10.80 0.05 0.47% 10.80 23 10.85 636 0.00
2013-08-19 2610 4576808 1314 49086338 10.80 10.80 10.65 10.70 0.10 -0.93% 10.70 1561 10.75 10 0.00
2013-08-20 2610 5508309 1361 59087713 10.70 10.85 10.65 10.70 0.00 0% 10.70 98 10.75 101 0.00
2013-08-22 2610 8149155 2435 86180316 10.70 10.70 10.50 10.60 0.10 -0.93% 10.55 188 10.60 200 0.00
2013-08-23 2610 7925313 1805 83863980 10.60 10.70 10.55 10.55 0.05 -0.47% 10.50 4005 10.55 53 0.00
2013-08-26 2610 6178698 1229 64892371 10.55 10.60 10.45 10.55 0.00 0% 10.50 187 10.55 363 0.00
2013-08-27 2610 2442629 865 25577773 10.45 10.55 10.45 10.45 0.10 -0.95% 10.45 543 10.50 327 0.00
2013-08-28 2610 8007760 1874 82243633 10.40 10.40 10.20 10.25 0.20 -1.91% 10.25 4 10.30 1162 0.00
2013-08-29 2610 5166809 1092 53310118 10.25 10.40 10.20 10.40 0.15 1.46% 10.35 84 10.40 282 0.00
2013-08-30 2610 5673365 1289 59156576 10.45 10.50 10.30 10.50 0.10 0.96% 10.40 115 10.50 273 0.00
2013-09-02 2610 5289336 1456 55446842 10.45 10.55 10.40 10.55 0.05 0.48% 10.50 111 10.55 353 0.00
2013-09-03 2610 3372251 1167 35431884 10.55 10.60 10.45 10.50 0.05 -0.47% 10.50 103 10.55 378 0.00
2013-09-04 2610 5949148 1501 61938773 10.50 10.55 10.30 10.50 0.00 0% 10.45 6 10.50 694 0.00
2013-09-05 2610 7634144 1807 80553378 10.55 10.60 10.45 10.60 0.10 0.95% 10.55 1650 10.60 430 0.00
2013-09-06 2610 6434490 1192 68168684 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 1263 10.60 162 0.00
2013-09-09 2610 5624613 1345 59364074 10.60 10.65 10.45 10.60 0.05 0.47% 10.55 273 10.60 84 0.00
2013-09-10 2610 8886268 2231 95208087 10.65 10.80 10.60 10.75 0.15 1.42% 10.70 248 10.75 31 0.00
2013-09-11 2610 7438862 2050 80234877 10.80 10.90 10.65 10.90 0.15 1.4% 10.85 100 10.90 1022 0.00
2013-09-12 2610 8872872 2582 97108085 10.90 11.00 10.85 11.00 0.10 0.92% 10.95 33 11.00 636 0.00
2013-09-13 2610 5909571 1366 64378759 11.00 11.00 10.80 10.95 0.05 -0.45% 10.90 140 10.95 959 0.00
2013-09-14 2610 2389437 658 25881859 10.95 10.95 10.80 10.85 0.10 -0.91% 10.80 407 10.85 2 0.00
2013-09-16 2610 5159023 1281 56177084 10.90 10.95 10.80 10.90 0.05 0.46% 10.85 42 10.90 484 0.00
2013-09-17 2610 4680073 975 51063676 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 29 10.95 515 0.00
2013-09-18 2610 7907840 2180 85981167 10.90 10.95 10.75 10.75 0.20 -1.83% 10.75 1430 10.80 1 0.00
2013-09-23 2610 4994137 1422 54216907 10.80 10.95 10.75 10.90 0.15 1.4% 10.90 168 10.95 1595 0.00
2013-09-24 2610 6005427 2646 65415284 10.95 10.95 10.80 10.95 0.05 0.46% 10.90 5 10.95 1400 0.00
2013-09-25 2610 5720039 1450 62056859 10.90 10.95 10.80 10.90 0.05 -0.46% 10.85 72 10.90 362 0.00
2013-09-26 2610 4703312 1359 50746541 10.90 10.90 10.75 10.75 0.15 -1.38% 10.75 574 10.80 280 0.00
2013-09-27 2610 15375731 2673 168752641 10.80 11.10 10.80 11.05 0.30 2.79% 11.00 1724 11.05 461 0.00
2013-09-30 2610 8963686 1990 99068246 11.00 11.15 10.95 11.10 0.05 0.45% 11.10 318 11.15 996 0.00
2013-10-01 2610 8649408 1758 95773188 11.10 11.15 11.00 11.10 0.00 0% 11.05 53 11.10 668 0.00
2013-10-02 2610 7048719 2490 78052859 11.10 11.15 11.00 11.10 0.00 0% 11.05 61 11.10 443 0.00
2013-10-03 2610 21327526 3427 235414054 11.15 11.20 10.90 11.00 0.10 -0.9% 10.95 347 11.00 1722 0.00
2013-10-04 2610 13091908 2343 142281324 11.05 11.05 10.80 10.90 0.10 -0.91% 10.85 698 10.90 3141 0.00
2013-10-07 2610 11302535 1931 121774381 10.90 10.90 10.70 10.75 0.15 -1.38% 10.70 1768 10.75 200 0.00
2013-10-08 2610 9027480 1656 96760857 10.80 10.80 10.65 10.75 0.00 0% 10.70 633 10.75 981 0.00
2013-10-09 2610 6625009 1626 70602177 10.75 10.75 10.60 10.70 0.05 -0.47% 10.65 127 10.70 1672 0.00
2013-10-11 2610 5692231 1232 60933727 10.75 10.85 10.60 10.60 0.10 -0.93% 10.60 1447 10.65 28 0.00
2013-10-14 2610 3916501 1101 41443614 10.75 10.75 10.55 10.55 0.05 -0.47% 10.55 143 10.60 756 0.00
2013-10-15 2610 11705898 1763 124359124 10.65 10.70 10.55 10.70 0.15 1.42% 10.65 194 10.70 42 0.00
2013-10-16 2610 5029418 1106 53347338 10.70 10.70 10.55 10.60 0.10 -0.93% 10.60 74 10.65 4122 0.00
2013-10-17 2610 9304203 1734 98835179 10.70 10.70 10.55 10.70 0.10 0.94% 10.65 419 10.70 1072 0.00
2013-10-18 2610 3878424 948 41293393 10.70 10.75 10.60 10.65 0.05 -0.47% 10.60 1187 10.65 694 0.00
2013-10-21 2610 7559836 1955 79832592 10.65 10.65 10.50 10.55 0.10 -0.94% 10.50 2472 10.55 202 0.00
2013-10-22 2610 9918990 1477 104924267 10.60 10.70 10.50 10.60 0.05 0.47% 10.60 81 10.65 1984 0.00
2013-10-23 2610 7828171 1590 83410043 10.65 10.70 10.60 10.70 0.10 0.94% 10.65 328 10.70 443 0.00
2013-10-24 2610 5417380 1130 57741224 10.70 10.70 10.60 10.70 0.00 0% 10.65 328 10.70 636 0.00
2013-10-25 2610 6499031 1419 69060415 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 1337 10.65 86 0.00
2013-10-28 2610 5478475 1317 58068384 10.70 10.70 10.55 10.60 0.05 -0.47% 10.55 1050 10.60 916 0.00
2013-10-29 2610 7199924 1915 76111876 10.65 10.65 10.50 10.60 0.00 0% 10.55 58 10.60 1230 0.00
2013-10-30 2610 5589950 1088 59135212 10.60 10.65 10.55 10.60 0.00 0% 10.55 403 10.60 1580 0.00
2013-10-31 2610 7224913 1664 76577101 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 102 10.65 728 0.00
2013-11-01 2610 6283440 1221 66689401 10.65 10.70 10.55 10.65 0.00 0% 10.60 296 10.65 355 0.00
2013-11-04 2610 10413175 2166 111559899 10.65 10.80 10.60 10.70 0.05 0.47% 10.65 2691 10.70 82 0.00
2013-11-05 2610 8149812 1393 86427716 10.70 10.75 10.55 10.55 0.15 -1.4% 10.55 1185 10.60 915 0.00
2013-11-06 2610 9717986 1564 103047883 10.60 10.65 10.55 10.65 0.10 0.95% 10.60 124 10.65 851 0.00
2013-11-07 2610 6544776 1519 69374011 10.65 10.70 10.55 10.60 0.05 -0.47% 10.55 1909 10.60 667 0.00
2013-11-08 2610 7927767 1355 84257798 10.55 10.70 10.55 10.70 0.10 0.94% 10.65 60 10.70 84 0.00
2013-11-11 2610 7691712 1736 82324355 10.75 10.75 10.65 10.70 0.00 0% 10.65 955 10.70 1175 0.00
2013-11-12 2610 8085619 1509 86515625 10.70 10.75 10.65 10.70 0.00 0% 10.65 890 10.70 24 0.00
2013-11-13 2610 7315552 1357 78227660 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 954 10.70 136 0.00
2013-11-14 2610 7223814 1823 77021562 10.70 10.75 10.60 10.65 0.00 0% 10.60 855 10.65 575 0.00
2013-11-15 2610 6954630 981 73951668 10.65 10.70 10.60 10.65 0.00 0% 10.60 699 10.65 812 0.00
2013-11-18 2610 4209884 764 44800862 10.60 10.70 10.60 10.60 0.05 -0.47% 10.60 608 10.65 673 0.00
2013-11-19 2610 5430896 1188 57726424 10.60 10.70 10.60 10.70 0.10 0.94% 10.65 37 10.70 2359 0.00
2013-11-20 2610 3756560 1246 39928996 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 703 10.65 41 0.00
2013-11-21 2610 7197533 1791 76212164 10.70 10.70 10.50 10.55 0.05 -0.47% 10.55 439 10.60 1101 0.00
2013-11-22 2610 5152243 1320 54322942 10.55 10.60 10.50 10.55 0.00 0% 10.50 2609 10.55 115 0.00
2013-11-25 2610 21502453 3256 233393673 10.65 11.00 10.60 10.85 0.30 2.84% 10.85 172 10.90 882 0.00
2013-11-26 2610 19177533 2918 209536912 10.90 11.00 10.85 10.85 0.00 0% 10.85 1542 10.90 90 0.00
2013-11-27 2610 7838949 1633 84433535 10.85 10.90 10.70 10.70 0.15 -1.38% 10.70 1968 10.75 22 0.00
2013-11-28 2610 6586699 1384 71339531 10.80 10.90 10.75 10.85 0.15 1.4% 10.80 568 10.85 1 0.00
2013-11-29 2610 5232014 1208 56689884 10.85 10.90 10.80 10.85 0.00 0% 10.80 850 10.85 601 0.00
2013-12-02 2610 4365037 984 47212330 10.90 10.90 10.75 10.75 0.10 -0.92% 10.75 1069 10.80 832 0.00
2013-12-03 2610 5353096 1098 57506118 10.75 10.85 10.70 10.75 0.00 0% 10.75 222 10.80 569 0.00
2013-12-04 2610 6619857 1479 71023443 10.75 10.80 10.65 10.80 0.05 0.47% 10.75 122 10.80 1181 0.00
2013-12-05 2610 4717672 1029 50490259 10.80 10.80 10.65 10.70 0.10 -0.93% 10.65 1301 10.70 201 0.00
2013-12-06 2610 5028536 902 53731120 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 1024 10.70 72 0.00
2013-12-09 2610 3971321 1218 42530804 10.75 10.80 10.65 10.65 0.00 0% 10.65 2430 10.70 32 0.00
2013-12-10 2610 2359948 583 25230189 10.65 10.75 10.65 10.70 0.05 0.47% 10.65 1717 10.70 37 0.00
2013-12-11 2610 5326924 1174 57047823 10.75 10.80 10.65 10.70 0.00 0% 10.65 919 10.70 48 0.00
2013-12-12 2610 5387066 852 57401933 10.65 10.75 10.60 10.60 0.10 -0.93% 10.60 1927 10.65 13 0.00
2013-12-13 2610 4107514 822 43736280 10.60 10.70 10.60 10.65 0.05 0.47% 10.60 3841 10.65 266 0.00
2013-12-16 2610 5046791 908 53920022 10.70 10.75 10.65 10.65 0.00 0% 10.65 272 10.70 280 0.00
2013-12-17 2610 5190671 1061 55418962 10.70 10.75 10.60 10.60 0.05 -0.47% 10.60 758 10.65 74 0.00
2013-12-18 2610 4583020 1200 48660388 10.60 10.70 10.60 10.60 0.00 0% 10.60 1808 10.65 142 0.00
2013-12-19 2610 5499670 1152 58524446 10.70 10.70 10.60 10.60 0.00 0% 10.60 951 10.65 58 0.00
2013-12-20 2610 3745775 682 39905349 10.65 10.70 10.60 10.65 0.05 0.47% 10.65 42 10.70 1467 0.00
2013-12-23 2610 5614667 1124 59942304 10.70 10.70 10.65 10.70 0.05 0.47% 10.65 1943 10.70 291 0.00
2013-12-24 2610 4691931 865 50211097 10.70 10.75 10.65 10.70 0.00 0% 10.70 613 10.75 1508 0.00
2013-12-25 2610 4792284 958 51396869 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 2009 10.75 743 0.00
2013-12-26 2610 8551440 1575 92320665 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 2257 10.80 247 0.00
2013-12-27 2610 8093849 1735 87566000 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 1680 10.85 843 0.00
2013-12-30 2610 9532406 3234 103563083 10.85 10.90 10.75 10.90 0.05 0.46% 10.85 3199 10.90 1439 0.00
2013-12-31 2610 10390344 3928 113728608 10.90 11.00 10.90 10.95 0.05 0.46% 10.90 1670 10.95 605 0.00
2013-12-31 2610 10390344 3928 113728608 10.90 11.00 10.90 10.95 0.05 0% 10.90 1670 10.95 605 0.00