華亞科(3474)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　3.88
0
0%		3.84
-0.04
-1.03%		3.86
0.02
0.52%		 　3.82
-0.04
-1.04%		3.98
0.16
4.19%		4.09
0.11
2.76%		4.37
0.28
6.85%		4.67
0.3
6.86%		 　4.67
0
0%		4.67
0
0%		4.68
0.01
0.21%		4.36
-0.32
-6.84%		4.54
0.18
4.13%		 　4.30
-0.24
-5.29%		4.50
0.2
4.65%		4.49
-0.01
-0.22%		4.79
0.3
6.68%		4.78
-0.01
-0.21%		 　4.97
0.19
3.97%		5.10
0.13
2.62%		5.08
-0.02
-0.39%		4.95
-0.13
-2.56%		4.47
2 月4.92
-0.03
-0.61%		 　5.10
0.18
3.66%		5.15
0.05
0.98%		5.17
0.02
0.39%		 　　　　　　　　　　5.35
0.18
3.48%		5.63
0.28
5.23%		6.02
0.39
6.93%		5.94
-0.08
-1.33%		6.00
0.06
1.01%		6.16
0.16
2.67%		 6.19
0.03
0.49%		6.21
0.02
0.32%		6.34
0.13
2.09%		 5.87
3 月6.64
0.3
4.73%		 　7.00
0.36
5.42%		6.51
-0.49
-7%		6.34
-0.17
-2.61%		6.69
0.35
5.52%		6.96
0.27
4.04%		 　6.70
-0.26
-3.74%		6.76
0.06
0.9%		6.76
0
0%		6.80
0.04
0.59%		6.65
-0.15
-2.21%		 　6.52
-0.13
-1.95%		6.92
0.4
6.13%		7.21
0.29
4.19%		7.22
0.01
0.14%		7.24
0.02
0.28%		 　7.53
0.29
4.01%		7.83
0.3
3.98%		8.33
0.5
6.39%		8.43
0.1
1.2%		8.99
0.56
6.64%		 7.25
4 月9.02
0.03
0.33%		8.39
-0.63
-6.98%		8.97
0.58
6.91%		 　　　9.42
0.45
5.02%		9.70
0.28
2.97%		9.70
0
0%		10.00
0.3
3.09%		9.82
-0.18
-1.8%		 　10.20
0.38
3.87%		9.98
-0.22
-2.16%		10.00
0.02
0.2%		10.65
0.65
6.5%		11.10
0.45
4.23%		 　11.85
0.75
6.76%		11.05
-0.8
-6.75%		10.30
-0.75
-6.79%		10.95
0.65
6.31%		11.00
0.05
0.46%		 　11.75
0.75
6.82%		11.60
-0.15
-1.28%		 10.4
5 月　11.35
-0.25
-2.16%		11.60
0.25
2.2%		 　11.70
0.1
0.86%		11.60
-0.1
-0.85%		10.85
-0.75
-6.47%		10.20
-0.65
-5.99%		9.50
-0.7
-6.86%		 　9.85
0.35
3.68%		10.50
0.65
6.6%		11.00
0.5
4.76%		10.50
-0.5
-4.55%		10.60
0.1
0.95%		 　10.60
0
0%		10.60
0
0%		10.05
-0.55
-5.19%		10.15
0.1
1%		10.25
0.1
0.99%		 　10.45
0.2
1.95%		10.50
0.05
0.48%		11.20
0.7
6.67%		11.95
0.75
6.7%		12.75
0.8
6.69%		10.78
6 月 　13.05
0.3
2.35%		12.95
-0.1
-0.77%		13.40
0.45
3.47%		13.20
-0.2
-1.49%		12.50
-0.7
-5.3%		 　13.35
0.85
6.8%		14.20
0.85
6.37%		 13.25
-0.95
-6.69%		13.90
0.65
4.91%		 　14.85
0.95
6.83%		14.85
0
0%		15.85
1
6.73%		15.10
-0.75
-4.73%		15.50
0.4
2.65%		 　16.00
0.5
3.23%		16.00
0
0%		16.45
0.45
2.81%		16.45
0
0%		15.65
-0.8
-4.86%		 14.69
7 月16.55
0.9
5.75%		16.40
-0.15
-0.91%		16.10
-0.3
-1.83%		15.00
-1.1
-6.83%		14.85
-0.15
-1%		 　15.15
0.3
2.02%		14.60
-0.55
-3.63%		13.60
-1
-6.85%		13.90
0.3
2.21%		13.60
-0.3
-2.16%		 　13.65
0.05
0.37%		14.60
0.95
6.96%		14.75
0.15
1.03%		14.05
-0.7
-4.75%		14.35
0.3
2.14%		 　14.60
0.25
1.74%		14.20
-0.4
-2.74%		14.40
0.2
1.41%		13.40
-1
-6.94%		12.50
-0.9
-6.72%		 　11.65
-0.85
-6.8%		12.05
0.4
3.43%		11.25
-0.8
-6.64%		14.08
8 月10.95
-0.3
-2.67%		10.85
-0.1
-0.91%		 　11.60
0.75
6.91%		12.40
0.8
6.9%		11.85
-0.55
-4.44%		11.05
-0.8
-6.75%		11.00
-0.05
-0.45%		 　11.65
0.65
5.91%		12.20
0.55
4.72%		13.05
0.85
6.97%		13.10
0.05
0.38%		13.00
-0.1
-0.76%		 　12.60
-0.4
-3.08%		12.05
-0.55
-4.37%		 12.00
-0.05
-0.41%		12.15
0.15
1.25%		 　12.35
0.2
1.65%		12.15
-0.2
-1.62%		11.85
-0.3
-2.47%		11.95
0.1
0.84%		12.20
0.25
2.09%		 12.03
9 月　12.65
0.45
3.69%		13.10
0.45
3.56%		13.50
0.4
3.05%		14.40
0.9
6.67%		15.10
0.7
4.86%		 　14.85
-0.25
-1.66%		15.00
0.15
1.01%		15.15
0.15
1%		16.00
0.85
5.61%		15.55
-0.45
-2.81%		15.30
-0.25
-1.61%		 15.80
0.5
3.27%		15.95
0.15
0.95%		16.00
0.05
0.31%		 　　　16.20
0.2
1.25%		16.50
0.3
1.85%		16.30
-0.2
-1.21%		16.05
-0.25
-1.53%		16.15
0.1
0.62%		 　16.50
0.35
2.17%		 15.45
10 月16.80
0.3
1.82%		17.95
1.15
6.85%		18.45
0.5
2.79%		19.00
0.55
2.98%		 　19.55
0.55
2.89%		19.40
-0.15
-0.77%		18.10
-1.3
-6.7%		 17.90
-0.2
-1.1%		 　16.90
-1
-5.59%		17.80
0.9
5.33%		18.15
0.35
1.97%		18.20
0.05
0.28%		18.65
0.45
2.47%		 　18.85
0.2
1.07%		18.75
-0.1
-0.53%		18.70
-0.05
-0.27%		19.00
0.3
1.6%		18.85
-0.15
-0.79%		 　18.30
-0.55
-2.92%		18.70
0.4
2.19%		18.90
0.2
1.07%		18.95
0.05
0.26%		18.42
11 月18.90
-0.05
-0.26%		 　18.85
-0.05
-0.26%		19.85
1
5.31%		20.35
0.5
2.52%		21.15
0.8
3.93%		21.40
0.25
1.18%		 　20.35
-1.05
-4.91%		20.00
-0.35
-1.72%		20.40
0.4
2%		20.40
0
0%		21.30
0.9
4.41%		 　21.85
0.55
2.58%		20.35
-1.5
-6.86%		20.90
0.55
2.7%		20.50
-0.4
-1.91%		20.00
-0.5
-2.44%		 　18.95
-1.05
-5.25%		19.40
0.45
2.37%		19.10
-0.3
-1.55%		20.40
1.3
6.81%		21.10
0.7
3.43%		 20.28
12 月　21.00
-0.1
-0.47%		20.90
-0.1
-0.48%		21.15
0.25
1.2%		21.20
0.05
0.24%		21.20
0
0%		 　21.95
0.75
3.54%		23.00
1.05
4.78%		22.90
-0.1
-0.43%		22.10
-0.8
-3.49%		21.60
-0.5
-2.26%		 　22.00
0.4
1.85%		21.40
-0.6
-2.73%		21.00
-0.4
-1.87%		20.00
-1
-4.76%		20.40
0.4
2%		 　20.60
0.2
0.98%		20.40
-0.2
-0.97%		20.90
0.5
2.45%		20.80
-0.1
-0.48%		20.85
0.05
0.24%		 　22.05
1.2
5.76%		22.00
-0.05
-0.23%		21.38

說明:最高漲幅:6.97%最低跌幅:-7% 最高價:23.00最低價:3.82平均價:13.09,灰色底表示週末,漲187天(74.29)元,跌109天(-45.07)元,平盤14天
7%=28,6%=14,5%=18,4%=23,3%=25,2%=30,1%=28,0%=35,-0%=4,-1%=5,-2%=11,-3%=13,-4%=17,-5%=18,-6%=20,-7%=21,

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 3474 4983406 600 19262473 3.60 4.00 3.60 3.88 0.01 0% 3.88 14 3.90 37 0.00
2013-01-03 3474 2947640 286 11530591 3.96 3.99 3.83 3.84 0.04 -1.03% 3.83 31 3.84 44 0.00
2013-01-04 3474 1762765 300 6864593 3.96 3.96 3.84 3.86 0.02 0.52% 3.86 34 3.88 24 0.00
2013-01-07 3474 2323559 391 8930172 3.90 3.92 3.81 3.82 0.04 -1.04% 3.82 17 3.84 5 0.00
2013-01-08 3474 2700289 439 10668216 3.85 4.00 3.85 3.98 0.16 4.19% 3.98 268 3.99 143 0.00
2013-01-09 3474 8183877 602 32867837 4.00 4.09 3.98 4.09 0.11 2.76% 4.09 450 4.10 422 0.00
2013-01-10 3474 11041587 812 47648665 4.15 4.37 4.09 4.37 0.28 6.85% 4.37 3382 0.00 0 0.00
2013-01-11 3474 15169809 1127 70567574 4.53 4.67 4.53 4.67 0.30 6.86% 4.66 14 4.67 160 0.00
2013-01-14 3474 11428999 1061 54279804 4.88 4.88 4.65 4.67 0.00 0% 4.66 32 4.67 196 0.00
2013-01-15 3474 9694358 1039 45908759 4.65 4.85 4.61 4.67 0.00 0% 4.66 100 4.67 39 0.00
2013-01-16 3474 5642887 637 26532238 4.67 4.80 4.65 4.68 0.01 0.21% 4.68 74 4.69 111 0.00
2013-01-17 3474 7119315 761 32577967 4.68 4.78 4.36 4.36 0.32 -6.84% 0.00 0 4.36 2626 0.00
2013-01-18 3474 7473053 975 33866617 4.52 4.63 4.40 4.54 0.18 4.13% 4.52 50 4.54 17 0.00
2013-01-21 3474 5913625 769 26117233 4.61 4.70 4.25 4.30 0.24 -5.29% 4.30 46 4.37 29 0.00
2013-01-22 3474 3727540 492 16529300 4.48 4.54 4.27 4.50 0.20 4.65% 4.46 50 4.50 53 0.00
2013-01-23 3474 2748927 466 12304783 4.30 4.54 4.30 4.49 0.01 -0.22% 4.49 23 4.50 50 0.00
2013-01-24 3474 7446375 869 35071242 4.59 4.80 4.52 4.79 0.30 6.68% 4.78 130 4.79 163 0.00
2013-01-25 3474 10431568 1228 51176935 4.84 5.05 4.73 4.78 0.01 -0.21% 4.77 366 4.78 253 0.00
2013-01-28 3474 11390999 1516 56640084 4.80 5.06 4.78 4.97 0.19 3.97% 4.97 54 4.98 510 0.00
2013-01-29 3474 17252898 1230 88216497 5.00 5.18 5.00 5.10 0.13 2.62% 5.10 16 5.12 254 0.00
2013-01-30 3474 11496843 1839 58720699 5.15 5.17 5.05 5.08 0.02 -0.39% 5.07 160 5.08 704 0.00
2013-01-31 3474 9550600 642 47837932 5.09 5.09 4.95 4.95 0.13 -2.56% 4.95 72 4.96 200 0.00
2013-02-01 3474 6218325 529 30907186 5.04 5.05 4.92 4.92 0.03 -0.61% 4.92 169 4.96 55 0.00
2013-02-04 3474 7645635 994 38736345 5.00 5.18 4.98 5.10 0.18 3.66% 5.09 29 5.10 1 0.00
2013-02-05 3474 3752734 505 19054190 5.12 5.15 5.00 5.15 0.05 0.98% 5.15 97 5.17 70 0.00
2013-02-06 3474 6906057 1054 36251340 5.20 5.32 5.16 5.17 0.02 0.39% 5.17 52 5.20 10 0.00
2013-02-18 3474 7297806 670 38769863 5.20 5.41 5.17 5.35 0.18 3.48% 5.35 14 5.36 54 0.00
2013-02-19 3474 11551325 1407 63785998 5.47 5.67 5.35 5.63 0.28 5.23% 5.62 15 5.63 197 0.00
2013-02-20 3474 15680720 2169 93192267 5.70 6.02 5.65 6.02 0.39 6.93% 6.01 40 6.02 316 0.00
2013-02-21 3474 10966846 1779 65695632 6.00 6.09 5.85 5.94 0.08 -1.33% 5.94 13 5.95 200 0.00
2013-02-22 3474 5346727 804 31948413 5.90 6.03 5.86 6.00 0.06 1.01% 5.99 61 6.00 102 0.00
2013-02-23 3474 13458250 1448 84510802 6.02 6.42 6.02 6.16 0.16 2.67% 6.12 5 6.16 337 0.00
2013-02-25 3474 5520297 968 34051415 6.15 6.23 6.11 6.19 0.03 0.49% 6.19 94 6.20 6 0.00
2013-02-26 3474 5362436 712 33029739 6.10 6.21 5.95 6.21 0.02 0.32% 6.20 30 6.21 29 0.00
2013-02-27 3474 10441140 1128 67514811 6.24 6.60 6.24 6.34 0.13 2.09% 6.33 12 6.34 203 0.00
2013-03-01 3474 9705239 1054 63776395 6.45 6.64 6.40 6.64 0.30 4.73% 6.63 6 6.64 1207 0.00
2013-03-04 3474 13267131 1381 91507417 6.78 7.00 6.75 7.00 0.36 5.42% 6.99 45 7.00 673 0.00
2013-03-05 3474 13883319 1543 98632770 7.22 7.40 6.51 6.51 0.49 -7% 0.00 0 6.51 1835 0.00
2013-03-06 3474 15689305 1416 100571073 6.52 6.90 6.07 6.34 0.17 -2.61% 6.32 200 6.34 93 0.00
2013-03-07 3474 6407585 1450 41992508 6.29 6.69 6.28 6.69 0.35 5.52% 6.68 69 6.69 6 0.00
2013-03-08 3474 8614029 1496 59153796 7.00 7.00 6.71 6.96 0.27 4.04% 6.94 11 6.96 30 0.00
2013-03-11 3474 9659100 1926 66442225 7.04 7.09 6.61 6.70 0.26 -3.74% 6.70 51 6.72 15 0.00
2013-03-12 3474 6810301 1282 46183633 6.80 6.90 6.70 6.76 0.06 0.9% 6.76 115 6.78 21 0.00
2013-03-13 3474 9569777 1848 62941519 6.76 6.77 6.30 6.76 0.00 0% 6.72 211 6.76 331 0.00
2013-03-14 3474 7981819 2107 54384814 6.76 6.97 6.70 6.80 0.04 0.59% 6.80 327 6.85 20 0.00
2013-03-15 3474 11730706 1229 78355156 6.75 6.81 6.65 6.65 0.15 -2.21% 6.64 91 6.65 31 0.00
2013-03-18 3474 9544692 1471 61440680 6.45 6.60 6.35 6.52 0.13 -1.95% 6.52 349 6.53 30 0.00
2013-03-19 3474 6084269 1106 41183353 6.65 6.92 6.52 6.92 0.40 6.13% 6.92 21 6.93 135 0.00
2013-03-20 3474 14791989 2561 106434955 7.07 7.39 6.99 7.21 0.29 4.19% 7.21 335 7.23 11 0.00
2013-03-21 3474 8465270 1395 62027510 7.25 7.45 7.21 7.22 0.01 0.14% 7.21 20 7.22 1946 0.00
2013-03-22 3474 7249286 911 52150322 7.00 7.30 6.96 7.24 0.02 0.28% 7.22 14 7.24 134 0.00
2013-03-25 3474 9518548 1554 71611431 7.50 7.63 7.40 7.53 0.29 4.01% 7.53 86 7.57 141 0.00
2013-03-26 3474 11313879 2484 87547809 7.60 7.83 7.54 7.83 0.30 3.98% 7.82 48 7.83 13 0.00
2013-03-27 3474 17055912 2691 139337106 7.85 8.34 7.83 8.33 0.50 6.39% 8.33 11 8.34 159 0.00
2013-03-28 3474 17646152 2834 148543183 8.33 8.63 8.20 8.43 0.10 1.2% 8.42 10 8.43 7 0.00
2013-03-29 3474 19987198 2846 177596277 8.55 9.01 8.50 8.99 0.56 6.64% 8.98 10 8.99 216 0.00
2013-04-01 3474 21217075 3249 196157561 9.29 9.50 8.85 9.02 0.03 0.33% 9.02 484 9.03 10 0.00
2013-04-02 3474 14264688 1092 127270072 9.45 9.45 8.39 8.39 0.63 -6.98% 0.00 0 8.39 15404 0.00
2013-04-03 3474 8877978 922 77631651 8.37 8.97 8.37 8.97 0.58 6.91% 8.97 565 0.00 0 0.00
2013-04-08 3474 16045430 1434 146863715 8.99 9.42 8.66 9.42 0.45 5.02% 9.42 206 9.43 63 0.00
2013-04-09 3474 12707880 1326 121929420 9.73 9.73 9.45 9.70 0.28 2.97% 9.67 210 9.70 305 0.00
2013-04-10 3474 7655680 1005 73547631 9.70 9.70 9.45 9.70 0.00 0% 9.70 758 9.71 83 0.00
2013-04-11 3474 10500770 1211 104663690 9.89 10.00 9.89 10.00 0.30 3.09% 9.99 593 10.00 237 0.00
2013-04-12 3474 7570732 750 74683073 10.00 10.00 9.82 9.82 0.18 -1.8% 9.82 35 9.83 369 0.00
2013-04-15 3474 9173679 1248 92132806 9.90 10.20 9.90 10.20 0.38 3.87% 10.15 13 10.20 611 0.00
2013-04-16 3474 12027667 753 119258922 10.00 10.05 9.65 9.98 0.22 -2.16% 9.90 18 9.98 16 0.00
2013-04-17 3474 9509633 1159 93845172 9.98 10.00 9.70 10.00 0.02 0.2% 10.00 34 10.05 313 0.00
2013-04-18 3474 8152219 1153 85504405 9.90 10.70 9.90 10.65 0.65 6.5% 10.60 41 10.65 606 0.00
2013-04-19 3474 12043612 1319 133764035 10.90 11.25 10.90 11.10 0.45 4.23% 11.10 65 11.15 216 0.00
2013-04-22 3474 17551525 1561 206276167 11.40 11.85 11.40 11.85 0.75 6.76% 11.80 4 11.85 571 0.00
2013-04-23 3474 18776325 1818 227240876 12.00 12.60 11.05 11.05 0.80 -6.75% 0.00 0 11.05 176 0.00
2013-04-24 3474 27949079 1701 299921659 11.80 11.80 10.30 10.30 0.75 -6.79% 0.00 0 10.30 6248 0.00
2013-04-25 3474 21667452 1516 223104995 9.90 10.95 9.81 10.95 0.65 6.31% 10.90 3 10.95 194 0.00
2013-04-26 3474 19622601 1205 216346899 10.75 11.40 10.75 11.00 0.05 0.46% 10.95 53 11.00 410 0.00
2013-04-29 3474 20016007 1300 228385930 10.30 11.75 10.30 11.75 0.75 6.82% 11.70 45 11.75 1203 0.00
2013-04-30 3474 13460450 1084 155830138 11.80 11.90 11.10 11.60 0.15 -1.28% 11.50 56 11.60 129 0.00
2013-05-02 3474 10627173 776 120895598 11.65 11.65 11.30 11.35 0.25 -2.16% 11.35 26 11.40 528 0.00
2013-05-03 3474 7891877 869 91573082 11.70 11.70 11.50 11.60 0.25 2.2% 11.55 410 11.60 289 0.00
2013-05-06 3474 7618338 879 89730298 11.95 11.95 11.60 11.70 0.10 0.86% 11.70 161 11.75 77 0.00
2013-05-07 3474 10399114 854 122590894 11.70 11.95 11.55 11.60 0.10 -0.85% 11.60 380 11.65 174 0.00
2013-05-08 3474 15338827 906 169962564 11.70 11.70 10.80 10.85 0.75 -6.47% 10.85 388 11.00 15 0.00
2013-05-09 3474 25654516 1655 260783386 10.55 10.55 10.10 10.20 0.65 -5.99% 10.20 1117 10.25 3 0.00
2013-05-10 3474 20800668 1870 202261362 10.45 10.45 9.50 9.50 0.70 -6.86% 9.50 744 9.51 61 0.00
2013-05-13 3474 14262406 1309 141544373 9.69 10.05 9.69 9.85 0.35 3.68% 9.85 304 9.88 11 0.00
2013-05-14 3474 10186399 933 106221236 9.95 10.50 9.95 10.50 0.65 6.6% 10.50 6499 0.00 0 0.00
2013-05-15 3474 15092230 1842 165946263 10.85 11.20 10.70 11.00 0.50 4.76% 10.95 178 11.00 770 0.00
2013-05-16 3474 9517967 1581 100034799 10.75 10.90 10.30 10.50 0.50 -4.55% 10.45 14 10.50 119 0.00
2013-05-17 3474 6296334 1122 67153937 10.60 10.80 10.50 10.60 0.10 0.95% 10.55 59 10.60 262 0.00
2013-05-20 3474 4293062 557 46136303 10.70 11.00 10.50 10.60 0.00 0% 10.55 28 10.60 211 0.00
2013-05-21 3474 4950520 754 52345962 10.50 10.70 10.40 10.60 0.00 0% 10.60 446 10.65 212 0.00
2013-05-22 3474 7025628 935 72333852 10.45 10.55 10.00 10.05 0.55 -5.19% 10.05 207 10.15 2 0.00
2013-05-23 3474 7007913 1333 71163748 10.20 10.40 10.00 10.15 0.10 1% 10.15 39 10.20 16 0.00
2013-05-24 3474 5560928 989 56979550 10.50 10.55 10.00 10.25 0.10 0.99% 10.25 120 10.30 28 0.00
2013-05-27 3474 5802835 728 60018141 10.20 10.50 10.20 10.45 0.20 1.95% 10.45 46 10.50 789 0.00
2013-05-28 3474 7879053 846 84088550 10.50 10.80 10.50 10.50 0.05 0.48% 10.50 1028 10.60 17 0.00
2013-05-29 3474 12786430 890 142077860 10.90 11.20 10.90 11.20 0.70 6.67% 11.20 8594 0.00 0 0.00
2013-05-30 3474 23536614 1596 280214271 11.60 11.95 11.60 11.95 0.75 6.7% 11.90 24 11.95 2267 0.00
2013-05-31 3474 32446443 1968 413554989 12.70 12.75 12.70 12.75 0.80 6.69% 12.75 5657 0.00 0 0.00
2013-06-03 3474 25022860 2242 329727330 12.85 13.50 12.85 13.05 0.30 2.35% 13.05 140 13.10 193 0.00
2013-06-04 3474 11055864 1023 144140582 13.70 13.70 12.15 12.95 0.10 -0.77% 12.90 139 12.95 37 0.00
2013-06-05 3474 8999615 1139 120439126 12.95 13.50 12.95 13.40 0.45 3.47% 13.35 156 13.40 163 0.00
2013-06-06 3474 9590099 769 128246802 13.25 13.60 13.20 13.20 0.20 -1.49% 13.20 86 13.25 64 0.00
2013-06-07 3474 15443879 1120 196754198 13.30 13.40 12.50 12.50 0.70 -5.3% 12.50 16 12.55 37 0.00
2013-06-10 3474 11612185 1022 154499465 13.35 13.35 13.00 13.35 0.85 6.8% 13.35 3596 0.00 0 0.00
2013-06-11 3474 17191443 2397 241740642 13.90 14.25 13.65 14.20 0.85 6.37% 14.15 129 14.20 1646 0.00
2013-06-13 3474 13529304 1525 183033526 13.80 13.95 13.25 13.25 0.95 -6.69% 0.00 0 13.25 2472 0.00
2013-06-14 3474 14454019 1763 200145358 13.70 14.15 13.45 13.90 0.65 4.91% 13.90 142 13.95 99 0.00
2013-06-17 3474 21908170 2456 321638570 13.90 14.85 13.90 14.85 0.95 6.83% 14.85 1246 0.00 0 0.00
2013-06-18 3474 23702165 2347 364789375 15.45 15.75 14.85 14.85 0.00 0% 14.85 65 14.90 52 0.00
2013-06-19 3474 14654433 1442 231811655 15.70 15.85 15.70 15.85 1.00 6.73% 15.85 16814 0.00 0 0.00
2013-06-20 3474 21795250 2123 334047078 15.90 15.90 15.00 15.10 0.75 -4.73% 15.05 139 15.10 4238 0.00
2013-06-21 3474 21265635 1896 319258770 14.20 15.50 14.20 15.50 0.40 2.65% 15.50 114 15.60 117 0.00
2013-06-24 3474 21230374 1915 340453941 16.05 16.30 15.60 16.00 0.50 3.23% 15.95 141 16.00 237 0.00
2013-06-25 3474 18696948 1811 297908166 15.60 16.20 15.50 16.00 0.00 0% 15.95 2 16.00 2011 0.00
2013-06-26 3474 16151677 1849 264468163 16.70 16.70 16.00 16.45 0.45 2.81% 16.40 130 16.45 208 0.00
2013-06-27 3474 18512564 1491 301094312 16.70 16.70 16.00 16.45 0.00 0% 16.40 13 16.45 6 0.00
2013-06-28 3474 24947350 1530 400308877 16.45 16.45 15.60 15.65 0.80 -4.86% 15.65 50 15.70 232 0.00
2013-07-01 3474 21389117 3098 348965385 15.65 16.70 15.50 16.55 0.90 5.75% 16.50 250 16.55 81 0.00
2013-07-02 3474 10917479 1824 180320432 16.70 16.80 16.10 16.40 0.15 -0.91% 16.40 120 16.45 11 0.00
2013-07-03 3474 8486800 1880 135891676 16.00 16.30 15.80 16.10 0.30 -1.83% 16.10 81 16.15 67 0.00
2013-07-04 3474 20898783 2545 315889545 16.00 16.05 15.00 15.00 1.10 -6.83% 0.00 0 15.00 1599 0.00
2013-07-05 3474 20827599 3349 304721182 15.00 15.20 14.00 14.85 0.15 -1% 14.80 461 14.85 14 0.00
2013-07-08 3474 15563921 2590 233680945 14.25 15.50 14.20 15.15 0.30 2.02% 15.00 18 15.15 15 0.00
2013-07-09 3474 9453840 1517 139449753 15.50 15.50 14.25 14.60 0.55 -3.63% 14.60 3 14.65 32 0.00
2013-07-10 3474 26209063 3048 360004550 13.75 14.15 13.60 13.60 1.00 -6.85% 0.00 0 13.60 179 0.00
2013-07-11 3474 19626800 3673 262882718 13.20 14.10 12.80 13.90 0.30 2.21% 13.85 46 13.90 13 0.00
2013-07-12 3474 10258000 2007 139766350 13.95 13.95 13.50 13.60 0.30 -2.16% 13.60 168 13.65 89 0.00
2013-07-15 3474 5230840 1290 72371031 13.80 14.10 13.65 13.65 0.05 0.37% 13.65 145 13.70 60 0.00
2013-07-16 3474 8720518 1697 124809210 14.00 14.60 14.00 14.60 0.95 6.96% 14.60 1355 0.00 0 0.00
2013-07-17 3474 6774236 1382 100633986 15.00 15.05 14.65 14.75 0.15 1.03% 14.75 91 14.80 169 0.00
2013-07-18 3474 10490175 2055 147995254 15.00 15.00 13.80 14.05 0.70 -4.75% 14.05 3 14.10 11 0.00
2013-07-19 3474 4161085 1237 58634359 14.00 14.40 13.90 14.35 0.30 2.14% 14.30 306 14.35 11 0.00
2013-07-22 3474 8886828 1684 130333004 14.55 14.90 14.35 14.60 0.25 1.74% 14.55 61 14.60 12 0.00
2013-07-23 3474 11426015 1995 164646663 14.60 14.90 13.80 14.20 0.40 -2.74% 14.15 135 14.20 5 0.00
2013-07-24 3474 9221550 1245 129956218 14.20 14.40 13.60 14.40 0.20 1.41% 14.40 51 14.45 51 0.00
2013-07-25 3474 12393022 2081 168488192 13.75 14.05 13.40 13.40 1.00 -6.94% 0.00 0 13.40 1539 0.00
2013-07-26 3474 17091820 1852 218150450 13.25 13.60 12.50 12.50 0.90 -6.72% 0.00 0 12.50 773 0.00
2013-07-29 3474 9386088 786 109909456 12.00 12.00 11.65 11.65 0.85 -6.8% 0.00 0 11.65 19438 0.00
2013-07-30 3474 30813640 3233 345263310 10.85 12.15 10.85 12.05 0.40 3.43% 12.00 319 12.05 4 0.00
2013-07-31 3474 16300410 992 184400324 11.75 11.85 11.25 11.25 0.80 -6.64% 0.00 0 11.25 3985 0.00
2013-08-01 3474 17361100 2054 194640312 11.30 11.65 10.95 10.95 0.30 -2.67% 10.95 42 11.00 423 0.00
2013-08-02 3474 17336200 3338 185897587 11.10 11.45 10.20 10.85 0.10 -0.91% 10.80 300 10.85 22 0.00
2013-08-05 3474 3575428 305 41474963 11.60 11.60 11.60 11.60 0.75 6.91% 11.60 8941 0.00 0 0.00
2013-08-06 3474 8379787 793 103855207 12.40 12.40 12.10 12.40 0.80 6.9% 12.40 9946 0.00 0 0.00
2013-08-07 3474 9850600 1798 118429250 11.90 12.35 11.75 11.85 0.55 -4.44% 11.85 16 11.90 10 0.00
2013-08-08 3474 11983600 1054 132563068 11.10 11.40 11.05 11.05 0.80 -6.75% 0.00 0 11.05 2311 0.00
2013-08-09 3474 10313065 1834 110886115 11.10 11.10 10.40 11.00 0.05 -0.45% 10.95 85 11.00 30 0.00
2013-08-12 3474 8124045 1455 93744825 11.30 11.75 11.10 11.65 0.65 5.91% 11.65 5 11.70 68 0.00
2013-08-13 3474 7015901 1092 83796488 11.65 12.30 11.45 12.20 0.55 4.72% 12.15 23 12.20 80 0.00
2013-08-14 3474 27739596 2254 361366848 13.05 13.05 12.80 13.05 0.85 6.97% 13.00 40 13.05 114 0.00
2013-08-15 3474 9901929 1993 129530666 13.10 13.25 12.95 13.10 0.05 0.38% 13.05 353 13.10 4 0.00
2013-08-16 3474 6573842 823 84402896 12.60 13.05 12.60 13.00 0.10 -0.76% 13.00 937 13.05 185 0.00
2013-08-19 3474 4576233 925 58852007 13.20 13.20 12.50 12.60 0.40 -3.08% 12.60 15 12.65 10 0.00
2013-08-20 3474 7099140 1051 86774911 12.55 12.80 11.75 12.05 0.55 -4.37% 12.00 548 12.05 271 0.00
2013-08-22 3474 4908644 740 59393052 11.80 12.45 11.80 12.00 0.05 -0.41% 12.00 117 12.05 20 0.00
2013-08-23 3474 2961947 474 36219902 12.35 12.40 12.05 12.15 0.15 1.25% 12.15 2 12.20 37 0.00
2013-08-26 3474 2719327 503 33319571 12.15 12.40 12.15 12.35 0.20 1.65% 12.30 10 12.35 16 0.00
2013-08-27 3474 2606143 403 31654801 12.30 12.40 11.95 12.15 0.20 -1.62% 12.15 7 12.20 21 0.00
2013-08-28 3474 4321040 904 50664330 11.60 11.90 11.45 11.85 0.30 -2.47% 11.80 341 11.85 28 0.00
2013-08-29 3474 1268230 422 15080084 11.65 12.00 11.65 11.95 0.10 0.84% 11.90 1 11.95 5 0.00
2013-08-30 3474 2532534 644 30733808 12.00 12.30 12.00 12.20 0.25 2.09% 12.15 5 12.20 31 0.00
2013-09-02 3474 3761987 778 46773433 12.20 12.75 12.15 12.65 0.45 3.69% 12.60 230 12.65 4 0.00
2013-09-03 3474 6799845 1014 88367535 12.80 13.25 12.55 13.10 0.45 3.56% 13.05 15 13.10 182 0.00
2013-09-04 3474 7443140 1198 101087038 13.90 13.90 13.25 13.50 0.40 3.05% 13.45 142 13.50 71 0.00
2013-09-05 3474 14588637 1204 210076365 14.40 14.40 14.40 14.40 0.90 6.67% 14.40 14688 0.00 0 0.00
2013-09-06 3474 25332648 2816 383395000 15.30 15.40 14.55 15.10 0.70 4.86% 15.05 9 15.10 13 0.00
2013-09-09 3474 11575476 1250 169651483 14.80 14.95 14.35 14.85 0.25 -1.66% 14.85 93 14.90 16 0.00
2013-09-10 3474 9912452 1147 146366578 15.00 15.20 14.50 15.00 0.15 1.01% 14.90 64 15.00 171 0.00
2013-09-11 3474 7469710 1182 112570478 15.00 15.35 14.80 15.15 0.15 1% 15.10 106 15.15 38 0.00
2013-09-12 3474 23082620 3567 365313383 15.30 16.10 15.20 16.00 0.85 5.61% 15.95 16 16.00 2131 0.00
2013-09-13 3474 8347683 2219 132385754 16.40 16.40 15.55 15.55 0.45 -2.81% 15.55 158 15.60 3 0.00
2013-09-14 3474 9052247 1062 140461676 15.60 15.90 15.10 15.30 0.25 -1.61% 15.30 95 15.35 101 0.00
2013-09-16 3474 7132323 2017 111846252 15.50 15.80 15.40 15.80 0.50 3.27% 15.75 23 15.80 428 0.00
2013-09-17 3474 11934193 1591 191364280 15.80 16.25 15.80 15.95 0.15 0.95% 15.95 29 16.00 180 0.00
2013-09-18 3474 8471027 1397 134985124 16.20 16.20 15.70 16.00 0.05 0.31% 15.95 501 16.00 591 0.00
2013-09-23 3474 11842004 1238 188121459 16.00 16.50 15.45 16.20 0.20 1.25% 16.20 357 16.30 166 0.00
2013-09-24 3474 18562739 2620 302988140 16.00 16.70 15.85 16.50 0.30 1.85% 16.45 24 16.50 667 0.00
2013-09-25 3474 10799887 1224 178465001 16.45 16.75 16.30 16.30 0.20 -1.21% 16.30 253 16.35 10 0.00
2013-09-26 3474 6327710 1001 101393541 16.20 16.30 15.90 16.05 0.25 -1.53% 16.05 99 16.10 21 0.00
2013-09-27 3474 4634810 1027 74485828 16.15 16.35 15.95 16.15 0.10 0.62% 16.05 107 16.15 64 0.00
2013-09-30 3474 6513325 1393 105456378 16.00 16.50 15.95 16.50 0.35 2.17% 16.45 7 16.50 210 0.00
2013-10-01 3474 10886741 2084 182752430 16.30 16.95 16.30 16.80 0.30 1.82% 16.80 7 16.85 246 0.00
2013-10-02 3474 25184737 3663 441473653 17.00 17.95 16.95 17.95 1.15 6.85% 17.90 449 17.95 533 0.00
2013-10-03 3474 27505769 4323 509009231 18.25 19.00 18.00 18.45 0.50 2.79% 18.45 522 18.50 233 0.00
2013-10-04 3474 12251121 1980 230675795 18.50 19.00 18.45 19.00 0.55 2.98% 18.95 16 19.00 2523 0.00
2013-10-07 3474 19081793 3623 369962159 19.15 19.55 18.90 19.55 0.55 2.89% 19.50 177 19.55 281 0.00
2013-10-08 3474 14209110 2323 272834981 19.55 19.55 18.70 19.40 0.15 -0.77% 19.35 325 19.40 76 0.00
2013-10-09 3474 19977620 3391 373426309 19.05 19.10 18.10 18.10 1.30 -6.7% 18.10 211 18.20 126 0.00
2013-10-11 3474 18422668 3484 332949453 18.50 18.75 17.15 17.90 0.20 -1.1% 17.90 3 17.95 70 0.00
2013-10-14 3474 16109692 2783 274660964 16.80 17.50 16.65 16.90 1.00 -5.59% 16.90 114 16.95 10 0.00
2013-10-15 3474 7302255 1531 128016679 17.20 17.80 17.20 17.80 0.90 5.33% 17.80 75 17.85 60 0.00
2013-10-16 3474 6679559 1233 119447532 17.70 18.30 17.25 18.15 0.35 1.97% 18.10 159 18.15 161 0.00
2013-10-17 3474 6392831 1251 115551967 18.10 18.20 17.80 18.20 0.05 0.28% 18.15 122 18.20 22 0.00
2013-10-18 3474 9818394 1616 181948222 18.10 18.80 18.00 18.65 0.45 2.47% 18.60 2 18.65 186 0.00
2013-10-21 3474 12869776 2234 243584842 18.90 19.20 18.65 18.85 0.20 1.07% 18.80 339 18.85 148 0.00
2013-10-22 3474 9032479 1654 169169055 18.75 18.90 18.45 18.75 0.10 -0.53% 18.75 177 18.80 210 0.00
2013-10-23 3474 11122380 1521 207303653 18.95 18.95 18.40 18.70 0.05 -0.27% 18.65 9 18.70 417 0.00
2013-10-24 3474 11161077 1901 210643363 19.10 19.10 18.50 19.00 0.30 1.6% 18.95 16 19.00 2168 0.00
2013-10-25 3474 10942486 1534 206024704 18.50 19.00 18.50 18.85 0.15 -0.79% 18.85 6 18.90 482 0.00
2013-10-28 3474 8187220 1350 151454283 18.80 18.80 18.20 18.30 0.55 -2.92% 18.30 80 18.35 351 0.00
2013-10-29 3474 10986079 1609 203864314 18.30 18.70 18.20 18.70 0.40 2.19% 18.65 15 18.70 208 0.00
2013-10-30 3474 11050897 1629 209239399 19.00 19.00 18.70 18.90 0.20 1.07% 18.90 172 18.95 210 0.00
2013-10-31 3474 9998216 1204 189280017 18.90 19.05 18.70 18.95 0.05 0.26% 18.95 98 19.00 602 0.00
2013-11-01 3474 7518462 1150 142010376 18.80 19.05 18.60 18.90 0.05 -0.26% 18.85 30 18.90 44 0.00
2013-11-04 3474 11636648 1725 221300847 19.10 19.20 18.80 18.85 0.05 -0.26% 18.80 90 18.85 1 0.00
2013-11-05 3474 24936980 3117 483636384 18.95 19.90 18.95 19.85 1.00 5.31% 19.80 30 19.85 37 0.00
2013-11-06 3474 20043296 4173 403672920 19.90 20.40 19.65 20.35 0.50 2.52% 20.30 160 20.35 312 0.00
2013-11-07 3474 25919104 4099 545994634 20.35 21.75 20.25 21.15 0.80 3.93% 21.15 328 21.20 351 0.00
2013-11-08 3474 16571379 2939 353792760 21.15 21.60 20.55 21.40 0.25 1.18% 21.35 257 21.40 135 0.00
2013-11-11 3474 13569783 2380 277766433 21.40 21.45 19.95 20.35 1.05 -4.91% 20.30 2 20.35 25 0.00
2013-11-12 3474 14106129 3260 278349830 19.85 20.15 19.45 20.00 0.35 -1.72% 19.95 5 20.00 469 0.00
2013-11-13 3474 8021851 2113 163799756 20.10 20.90 19.95 20.40 0.40 2% 20.40 32 20.45 6 0.00
2013-11-14 3474 5281440 1506 107641568 20.75 20.80 20.05 20.40 0.00 0% 20.40 1 20.45 15 19.25
2013-11-15 3474 12869845 2564 271346155 20.65 21.40 20.50 21.30 0.90 4.41% 21.25 7 21.30 105 20.09
2013-11-18 3474 14675262 2967 320582714 21.65 22.20 21.55 21.85 0.55 2.58% 21.80 32 21.85 139 20.61
2013-11-19 3474 50467495 8461 1061561903 22.00 22.30 20.35 20.35 1.50 -6.86% 20.35 916 20.40 47 19.20
2013-11-20 3474 33446627 6018 705436410 20.50 21.60 20.40 20.90 0.55 2.7% 20.85 27 20.90 76 19.72
2013-11-21 3474 16507380 3200 335844587 20.75 20.75 20.00 20.50 0.40 -1.91% 20.50 963 20.55 52 19.34
2013-11-22 3474 20678307 4236 423555085 20.80 21.15 19.95 20.00 0.50 -2.44% 20.00 378 20.05 114 18.87
2013-11-25 3474 33518663 6693 646217370 20.10 20.15 18.80 18.95 1.05 -5.25% 18.90 99 18.95 97 17.88
2013-11-26 3474 21536236 4790 408066669 18.90 19.55 18.20 19.40 0.45 2.37% 19.40 80 19.45 120 18.30
2013-11-27 3474 13050150 2624 250577534 19.20 19.40 19.05 19.10 0.30 -1.55% 19.10 487 19.15 26 18.02
2013-11-28 3474 28722400 4758 579062394 19.50 20.40 19.50 20.40 1.30 6.81% 20.40 4034 0.00 0 19.25
2013-11-29 3474 31929352 5542 672346392 20.70 21.40 20.70 21.10 0.70 3.43% 21.05 3 21.10 227 19.91
2013-12-02 3474 15196602 3543 319675826 21.10 21.30 20.75 21.00 0.10 -0.47% 20.95 20 21.00 347 19.81
2013-12-03 3474 16133800 2761 336817445 21.00 21.15 20.50 20.90 0.10 -0.48% 20.90 240 20.95 44 19.72
2013-12-04 3474 16635876 3276 352136624 21.10 21.40 20.85 21.15 0.25 1.2% 21.10 272 21.15 374 19.95
2013-12-05 3474 25504129 5453 548972615 21.80 21.85 21.10 21.20 0.05 0.24% 21.20 13 21.25 21 20.00
2013-12-06 3474 19323859 4117 410042621 21.45 21.45 20.80 21.20 0.00 0% 21.20 9 21.25 42 20.00
2013-12-09 3474 35730704 6021 781504308 21.65 22.10 21.55 21.95 0.75 3.54% 21.90 195 21.95 1728 20.71
2013-12-10 3474 51174485 9349 1157167784 22.00 23.00 22.00 23.00 1.05 4.78% 22.95 426 23.00 2329 21.70
2013-12-11 3474 39584489 7713 918583337 23.25 23.60 22.80 22.90 0.10 -0.43% 22.90 99 22.95 51 21.60
2013-12-12 3474 28302026 5406 630769172 22.30 22.75 22.00 22.10 0.80 -3.49% 22.10 160 22.15 175 20.85
2013-12-13 3474 28937608 6987 623681039 21.70 21.90 21.20 21.60 0.50 -2.26% 21.60 516 21.65 407 20.38
2013-12-16 3474 20171707 4432 441755678 21.60 22.15 21.60 22.00 0.40 1.85% 22.00 461 22.05 30 20.75
2013-12-17 3474 21107684 4547 454045935 21.80 21.80 21.35 21.40 0.60 -2.73% 21.40 457 21.45 124 20.19
2013-12-18 3474 21527587 5879 453615431 21.25 21.40 20.85 21.00 0.40 -1.87% 21.00 254 21.10 115 19.81
2013-12-19 3474 67021098 10399 1323046946 20.40 20.40 19.55 20.00 1.00 -4.76% 20.00 848 20.05 55 18.87
2013-12-20 3474 32097361 6705 656749531 20.20 20.90 20.20 20.40 0.40 2% 20.35 169 20.40 167 19.25
2013-12-23 3474 19734814 4749 404987482 20.60 20.90 20.15 20.60 0.20 0.98% 20.55 9 20.60 178 19.43
2013-12-24 3474 14267235 3559 289895116 20.25 20.60 20.10 20.40 0.20 -0.97% 20.40 73 20.45 74 19.25
2013-12-25 3474 18862605 4678 395062375 20.55 21.20 20.55 20.90 0.50 2.45% 20.85 403 20.90 19 19.72
2013-12-26 3474 5814504 1714 121331877 20.90 21.05 20.65 20.80 0.10 -0.48% 20.80 257 20.85 32 19.62
2013-12-27 3474 6881454 2053 143758610 20.90 20.95 20.80 20.85 0.05 0.24% 20.85 127 20.90 74 19.67
2013-12-30 3474 22517256 5369 491097357 21.10 22.25 21.10 22.05 1.20 5.76% 22.05 81 22.10 212 20.80
2013-12-31 3474 16592479 3596 364691105 22.05 22.35 21.65 22.00 0.05 -0.23% 22.00 570 22.05 292 20.75
2013-12-31 3474 16592479 3596 364691105 22.05 22.35 21.65 22.00 0.05 0% 22.00 570 22.05 292 20.75