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　23.30
0
0%		24.05
0.75
3.22%		 　24.05
0
0%		24.40
0.35
1.46%		26.00
1.6
6.56%		25.60
-0.4
-1.54%		24.80
-0.8
-3.13%		 　25.30
0.5
2.02%		26.50
1.2
4.74%		26.05
-0.45
-1.7%		24.55
-1.5
-5.76%		24.25
-0.3
-1.22%		 　24.50
0.25
1.03%		24.95
0.45
1.84%		24.40
-0.55
-2.2%		24.25
-0.15
-0.61%		23.70
-0.55
-2.27%		 　23.60
-0.1
-0.42%		 24.37
2 月　　　　23.00
-0.6
-2.54%		24.60
1.6
6.96%		25.50
0.9
3.66%		 　25.95
0.45
1.76%		25.75
-0.2
-0.77%		26.70
0.95
3.69%		25.90
-0.8
-3%		25.40
-0.5
-1.93%		 　25.05
-0.35
-1.38%		25.20
0.15
0.6%		24.70
-0.5
-1.98%		26.20
1.5
6.07%		25.55
-0.65
-2.48%		 　25.50
-0.05
-0.2%		25.55
0.05
0.2%		25.45
-0.1
-0.39%		25.65
0.2
0.79%		 25.44
3 月　　25.60
-0.05
-0.19%		26.00
0.4
1.56%		25.50
-0.5
-1.92%		25.40
-0.1
-0.39%		25.00
-0.4
-1.57%		 　24.00
-1
-4%		24.60
0.6
2.5%		24.60
0
0%		24.85
0.25
1.02%		24.40
-0.45
-1.81%		 　24.30
-0.1
-0.41%		24.45
0.15
0.62%		24.55
0.1
0.41%		24.20
-0.35
-1.43%		23.35
-0.85
-3.51%		 　23.00
-0.35
-1.5%		23.00
0
0%		22.80
-0.2
-0.87%		23.30
0.5
2.19%		23.30
0
0%		 23.85
0.55
2.36%		24.19
4 月24.90
1.05
4.4%		24.70
-0.2
-0.8%		24.85
0.15
0.61%		 　　24.20
-0.65
-2.62%		24.15
-0.05
-0.21%		24.70
0.55
2.28%		25.05
0.35
1.42%		24.75
-0.3
-1.2%		 　24.45
-0.3
-1.21%		24.65
0.2
0.82%		24.50
-0.15
-0.61%		26.20
1.7
6.94%		26.70
0.5
1.91%		 　28.55
1.85
6.93%		29.50
0.95
3.33%		31.55
2.05
6.95%		30.40
-1.15
-3.65%		30.00
-0.4
-1.32%		 　32.10
2.1
7%		31.20
-0.9
-2.8%		30.90
-0.3
-0.96%		 27.28
5 月　32.00
1.1
3.56%		 　34.20
2.2
6.88%		35.60
1.4
4.09%		35.00
-0.6
-1.69%		36.10
1.1
3.14%		33.65
-2.45
-6.79%		 　34.05
0.4
1.19%		34.30
0.25
0.73%		35.50
1.2
3.5%		35.30
-0.2
-0.56%		34.65
-0.65
-1.84%		 　33.95
-0.7
-2.02%		34.10
0.15
0.44%		34.60
0.5
1.47%		35.60
1
2.89%		37.45
1.85
5.2%		 　39.00
1.55
4.14%		39.00
0
0%		39.55
0.55
1.41%		42.30
2.75
6.95%		45.25
2.95
6.97%		 36.52
6 月　　47.20
1.95
4.31%		50.50
3.3
6.99%		54.00
3.5
6.93%		50.50
-3.5
-6.48%		 　50.60
0.1
0.2%		50.00
-0.6
-1.19%		51.00
1
2%		49.00
-2
-3.92%		49.15
0.15
0.31%		 　52.50
3.35
6.82%		54.50
2
3.81%		53.30
-1.2
-2.2%		54.00
0.7
1.31%		52.70
-1.3
-2.41%		 　52.70
0
0%		54.00
1.3
2.47%		53.30
-0.7
-1.3%		53.10
-0.2
-0.38%		51.50
-1.6
-3.01%		 　54.30
2.8
5.44%		 52.11
7 月54.80
0.5
0.92%		57.60
2.8
5.11%		61.60
4
6.94%		59.90
-1.7
-2.76%		 　60.90
1
1.67%		60.20
-0.7
-1.15%		58.70
-1.5
-2.49%		60.50
1.8
3.07%		57.50
-3
-4.96%		 　56.70
-0.8
-1.39%		58.10
1.4
2.47%		58.30
0.2
0.34%		57.80
-0.5
-0.86%		57.30
-0.5
-0.87%		 　56.30
-1
-1.75%		59.80
3.5
6.22%		 59.10
-0.7
-1.17%		58.30
-0.8
-1.35%		 　57.10
-1.2
-2.06%		53.20
-3.9
-6.83%		53.20
0
0%		52.30
-0.9
-1.69%		57.75
8 月51.50
-0.8
-1.53%		 　53.00
1.5
2.91%		51.00
-2
-3.77%		50.20
-0.8
-1.57%		46.70
-3.5
-6.97%		43.45
-3.25
-6.96%		 　46.45
3
6.9%		47.55
1.1
2.37%		47.40
-0.15
-0.32%		48.15
0.75
1.58%		48.05
-0.1
-0.21%		 　48.10
0.05
0.1%		48.90
0.8
1.66%		48.00
-0.9
-1.84%		48.40
0.4
0.83%		49.20
0.8
1.65%		 　52.50
3.3
6.71%		52.20
-0.3
-0.57%		52.00
-0.2
-0.38%		51.90
-0.1
-0.19%		48.90
-3
-5.78%		 49.32
9 月49.05
0.15
0.31%		49.05
0
0%		47.00
-2.05
-4.18%		47.40
0.4
0.85%		48.00
0.6
1.27%		 　　45.35
-2.65
-5.52%		47.65
2.3
5.07%		47.30
-0.35
-0.73%		46.45
-0.85
-1.8%		 　43.80
-2.65
-5.71%		42.85
-0.95
-2.17%		44.00
1.15
2.68%		43.70
-0.3
-0.68%		43.80
0.1
0.23%		 　41.80
-2
-4.57%		41.65
-0.15
-0.36%		41.55
-0.1
-0.24%		41.70
0.15
0.36%		43.90
2.2
5.28%		 　43.20
-0.7
-1.59%		45.20
2
4.63%		 44.75
10 月44.95
-0.25
-0.55%		47.05
2.1
4.67%		46.95
-0.1
-0.21%		 　43.80
-3.15
-6.71%		43.10
-0.7
-1.6%		42.25
-0.85
-1.97%		41.75
-0.5
-1.18%		 　　38.85
-2.9
-6.95%		39.00
0.15
0.39%		40.35
1.35
3.46%		42.95
2.6
6.44%		40.70
-2.25
-5.24%		 　43.50
2.8
6.88%		43.20
-0.3
-0.69%		42.95
-0.25
-0.58%		43.20
0.25
0.58%		42.95
-0.25
-0.58%		 　43.15
0.2
0.47%		46.10
2.95
6.84%		47.70
1.6
3.47%		45.80
-1.9
-3.98%		46.75
0.95
2.07%		43.32
11 月 　46.75
0
0%		47.55
0.8
1.71%		47.65
0.1
0.21%		46.30
-1.35
-2.83%		47.20
0.9
1.94%		 　47.30
0.1
0.21%		46.50
-0.8
-1.69%		45.60
-0.9
-1.94%		46.40
0.8
1.75%		46.50
0.1
0.22%		 　44.00
-2.5
-5.38%		42.30
-1.7
-3.86%		42.95
0.65
1.54%		44.75
1.8
4.19%		45.10
0.35
0.78%		 　43.90
-1.2
-2.66%		45.65
1.75
3.99%		45.60
-0.05
-0.11%		47.40
1.8
3.95%		46.80
-0.6
-1.27%		 45.92
12 月47.25
0.45
0.96%		46.30
-0.95
-2.01%		46.85
0.55
1.19%		48.90
2.05
4.38%		48.15
-0.75
-1.53%		 　47.85
-0.3
-0.62%		45.60
-2.25
-4.7%		46.00
0.4
0.88%		46.10
0.1
0.22%		45.65
-0.45
-0.98%		 　46.30
0.65
1.42%		45.45
-0.85
-1.84%		45.30
-0.15
-0.33%		45.10
-0.2
-0.44%		45.10
0
0%		 　47.60
2.5
5.54%		47.05
-0.55
-1.16%		47.65
0.6
1.28%		47.15
-0.5
-1.05%		47.80
0.65
1.38%		48.00
0.2
0.42%		 50.00
2
4.17%		50.20
0.2
0.4%		50.20
0
0%		47.26

說明:最高漲幅:7%最低跌幅:-6.97% 最高價:61.60最低價:22.80平均價:40.06,灰色底表示週末,漲150天(173.35)元,跌149天(-135.7)元,平盤15天
7%=24,6%=5,5%=9,4%=18,3%=11,2%=26,1%=33,0%=39,-0%=7,-1%=7,-2%=8,-3%=9,-4%=15,-5%=25,-6%=38,-7%=40,

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 3474 39984741 8590 918413329 22.55 23.30 22.55 23.30 1.30 0% 23.25 3 23.30 481 21.98
2014-01-03 3474 65849555 12674 1573296011 22.80 24.70 22.75 24.05 0.75 3.22% 24.05 147 24.15 504 22.69
2014-01-06 3474 42579754 11293 1035422325 24.30 24.80 23.80 24.05 0.00 0% 24.05 391 24.10 29 22.69
2014-01-07 3474 56470939 10996 1387922752 24.35 24.95 24.10 24.40 0.35 1.46% 24.40 18 24.45 13 23.02
2014-01-08 3474 89405449 15727 2147483647 25.00 26.00 24.95 26.00 1.60 6.56% 25.95 283 26.00 1135 24.53
2014-01-09 3474 94150189 18010 2147483647 26.50 27.40 25.50 25.60 0.40 -1.54% 25.60 156 25.65 10 24.15
2014-01-10 3474 53536094 11396 1350593522 25.60 25.85 24.80 24.80 0.80 -3.13% 24.75 471 24.80 107 23.40
2014-01-13 3474 25742231 6331 653162847 25.00 25.80 25.00 25.30 0.50 2.02% 25.25 211 25.30 216 23.87
2014-01-14 3474 52713691 11186 1373261674 25.10 26.80 25.05 26.50 1.20 4.74% 26.50 297 26.55 49 25.00
2014-01-15 3474 55389423 10279 1476023701 26.85 27.25 26.05 26.05 0.45 -1.7% 26.00 1338 26.05 133 24.58
2014-01-16 3474 74681759 15275 1882144558 26.35 26.55 24.25 24.55 1.50 -5.76% 24.50 453 24.55 64 23.16
2014-01-17 3474 47249944 11852 1134544538 24.00 24.50 23.50 24.25 0.30 -1.22% 24.25 137 24.30 95 22.88
2014-01-20 3474 29111788 6381 709289671 24.25 24.70 24.00 24.50 0.25 1.03% 24.50 434 24.55 53 23.11
2014-01-21 3474 26238841 7690 647146640 24.35 24.95 24.10 24.95 0.45 1.84% 24.90 346 24.95 76 23.54
2014-01-22 3474 21783197 5210 542471007 25.15 25.45 24.40 24.40 0.55 -2.2% 24.40 61 24.45 29 23.02
2014-01-23 3474 16786685 4317 409174902 24.40 24.80 24.15 24.25 0.15 -0.61% 24.25 165 24.30 262 22.88
2014-01-24 3474 23007580 6053 549082487 24.20 24.50 23.55 23.70 0.55 -2.27% 23.65 425 23.70 1 22.36
2014-01-27 3474 42468351 9426 1004098780 23.50 24.00 23.45 23.60 0.10 -0.42% 23.60 365 23.65 25 22.26
2014-02-05 3474 46156053 11090 1091184719 23.50 24.25 23.00 23.00 0.60 -2.54% 23.00 249 23.05 28 21.70
2014-02-06 3474 37772225 9717 909337927 23.80 24.60 23.20 24.60 1.60 6.96% 24.60 17002 0.00 0 23.21
2014-02-07 3474 53686074 12329 1389997263 25.30 26.30 25.30 25.50 0.90 3.66% 25.50 311 25.55 321 24.06
2014-02-10 3474 45381309 10939 1199393884 26.30 27.10 25.85 25.95 0.45 1.76% 25.95 66 26.00 46 24.48
2014-02-11 3474 21364367 5494 554239793 26.50 26.50 25.65 25.75 0.20 -0.77% 25.75 29 25.80 328 24.29
2014-02-12 3474 53443470 12486 1417149083 25.90 26.90 25.80 26.70 0.95 3.69% 26.65 568 26.70 378 25.19
2014-02-13 3474 29922815 7176 782406823 26.60 26.60 25.90 25.90 0.80 -3% 25.90 154 25.95 70 24.43
2014-02-14 3474 33165825 7574 853744802 26.20 26.40 25.30 25.40 0.50 -1.93% 25.35 388 25.40 20 23.96
2014-02-17 3474 21766873 5332 548428809 25.80 25.85 25.00 25.05 0.35 -1.38% 25.05 305 25.10 182 23.63
2014-02-18 3474 15388683 4203 387300734 25.20 25.45 25.00 25.20 0.15 0.6% 25.15 247 25.20 323 23.77
2014-02-19 3474 22138175 5428 551435317 25.20 25.20 24.70 24.70 0.50 -1.98% 24.70 64 24.80 100 23.30
2014-02-20 3474 47441251 11360 1226494635 24.95 26.40 24.80 26.20 1.50 6.07% 26.15 72 26.20 211 7.51
2014-02-21 3474 31592546 8726 820268125 26.60 26.80 25.55 25.55 0.65 -2.48% 25.55 564 25.60 62 7.32
2014-02-24 3474 14986081 4653 384508260 25.60 25.90 25.45 25.50 0.05 -0.2% 25.50 409 25.55 250 7.31
2014-02-25 3474 14703731 3924 376747936 25.50 25.80 25.35 25.55 0.05 0.2% 25.50 1482 25.55 23 7.32
2014-02-26 3474 14301915 3757 364878984 25.55 25.70 25.35 25.45 0.10 -0.39% 25.45 6 25.50 81 7.29
2014-02-27 3474 22669982 5486 586986677 25.45 26.20 25.45 25.65 0.20 0.79% 25.65 5 25.70 30 7.35
2014-03-03 3474 19316093 5766 491664519 25.45 25.65 25.15 25.60 0.05 -0.19% 25.55 32 25.60 47 7.34
2014-03-04 3474 26217613 6395 680623967 25.75 26.20 25.65 26.00 0.40 1.56% 26.00 915 26.05 217 7.45
2014-03-05 3474 30005550 7628 783072420 26.60 26.80 25.50 25.50 0.50 -1.92% 25.50 1031 25.55 2 7.31
2014-03-06 3474 24826259 5728 634287247 25.60 25.85 25.30 25.40 0.10 -0.39% 25.40 165 25.50 27 7.28
2014-03-07 3474 24045842 6488 607072950 25.60 25.70 25.00 25.00 0.40 -1.57% 25.00 1153 25.05 30 7.16
2014-03-10 3474 37667428 10294 907018934 24.60 24.95 23.55 24.00 1.00 -4% 24.00 210 24.05 70 6.88
2014-03-11 3474 19005122 5031 466804934 24.20 24.70 24.20 24.60 0.60 2.5% 24.55 42 24.60 74 7.05
2014-03-12 3474 9273380 3664 226271573 24.60 24.60 24.20 24.60 0.00 0% 24.55 54 24.60 232 7.05
2014-03-13 3474 13667921 5224 339618984 24.60 25.00 24.60 24.85 0.25 1.02% 24.80 68 24.85 5 7.12
2014-03-14 3474 17375832 4744 423377244 24.60 24.60 24.00 24.40 0.45 -1.81% 24.40 463 24.45 55 6.99
2014-03-17 3474 20063281 5835 488638538 24.40 25.00 23.90 24.30 0.10 -0.41% 24.30 125 24.35 32 6.96
2014-03-18 3474 13740379 3313 336394392 24.60 24.80 24.35 24.45 0.15 0.62% 24.45 128 24.50 5 7.01
2014-03-19 3474 12307440 3874 301641255 24.65 24.75 24.30 24.55 0.10 0.41% 24.55 298 24.60 45 7.03
2014-03-20 3474 15478696 3537 375844065 24.50 24.65 24.10 24.20 0.35 -1.43% 24.20 152 24.25 119 6.93
2014-03-21 3474 84094020 11794 1969456214 24.40 24.45 22.65 23.35 0.85 -3.51% 23.35 2438 23.40 2073 6.69
2014-03-24 3474 21359221 6113 489809337 22.75 23.20 22.50 23.00 0.35 -1.5% 23.00 499 23.05 24 6.59
2014-03-25 3474 19064464 5694 440966492 23.00 23.50 22.80 23.00 0.00 0% 23.00 1184 23.05 5 6.59
2014-03-26 3474 15441126 3791 354118369 23.05 23.25 22.80 22.80 0.20 -0.87% 22.80 736 22.85 52 6.53
2014-03-27 3474 19639576 6288 448137457 22.80 23.30 22.55 23.30 0.50 2.19% 23.25 102 23.30 181 6.68
2014-03-28 3474 24379567 6573 570558555 23.50 23.90 23.10 23.30 0.00 0% 23.25 26 23.30 3050 6.68
2014-03-31 3474 30768908 6568 740760995 23.90 24.40 23.85 23.85 0.55 2.36% 23.80 353 23.85 332 6.83
2014-04-01 3474 37353662 9082 924538573 24.35 25.05 24.15 24.90 1.05 4.4% 24.90 145 24.95 183 7.13
2014-04-02 3474 30566070 8347 766431979 25.00 25.40 24.70 24.70 0.20 -0.8% 24.70 356 24.80 11 7.08
2014-04-03 3474 19967142 6108 496213064 24.90 25.10 24.70 24.85 0.15 0.61% 24.80 82 24.85 31 7.12
2014-04-07 3474 23855440 5275 578282143 24.10 24.65 23.85 24.20 0.65 -2.62% 24.20 70 24.25 48 6.93
2014-04-08 3474 21764606 5707 526315670 24.10 24.55 23.85 24.15 0.05 -0.21% 24.10 343 24.15 1392 6.92
2014-04-09 3474 29365568 5777 726213015 24.15 25.10 24.15 24.70 0.55 2.28% 24.65 226 24.70 1216 7.08
2014-04-10 3474 28201775 6331 698856049 25.10 25.10 24.35 25.05 0.35 1.42% 25.00 186 25.05 149 7.18
2014-04-11 3474 16745686 4342 414734378 24.80 25.00 24.55 24.75 0.30 -1.2% 24.75 12 24.80 34 7.09
2014-04-14 3474 12144840 3044 299762629 24.70 24.90 24.45 24.45 0.30 -1.21% 24.45 88 24.50 58 7.01
2014-04-15 3474 15021997 3660 373758520 24.80 25.15 24.65 24.65 0.20 0.82% 24.65 145 24.70 36 7.06
2014-04-16 3474 14984110 3587 367816994 24.65 24.75 24.25 24.50 0.15 -0.61% 24.50 193 24.55 11 7.02
2014-04-17 3474 112547328 15101 2147483647 24.80 26.20 24.65 26.20 1.70 6.94% 26.20 10401 0.00 0 7.51
2014-04-18 3474 129943286 22985 2147483647 26.70 27.40 26.00 26.70 0.50 1.91% 26.70 383 26.75 11 7.65
2014-04-21 3474 109298490 16300 2147483647 27.40 28.55 27.40 28.55 1.85 6.93% 28.55 27073 0.00 0 8.18
2014-04-22 3474 110290091 21198 2147483647 28.90 30.00 28.70 29.50 0.95 3.33% 29.50 593 29.55 294 8.45
2014-04-23 3474 152772780 25515 2147483647 29.95 31.55 29.95 31.55 2.05 6.95% 31.55 4185 0.00 0 9.04
2014-04-24 3474 126730010 28965 2147483647 31.95 32.35 29.50 30.40 1.15 -3.65% 30.35 23 30.40 2 8.71
2014-04-25 3474 60269184 14545 1816182611 30.05 30.85 29.70 30.00 0.40 -1.32% 30.00 468 30.05 6 8.60
2014-04-28 3474 85673325 17257 2147483647 29.55 32.10 29.50 32.10 2.10 7% 32.10 8412 0.00 0 9.20
2014-04-29 3474 136330267 29234 2147483647 32.20 34.05 31.20 31.20 0.90 -2.8% 31.15 1115 31.20 57 8.94
2014-04-30 3474 57378534 14806 1802076354 32.00 32.30 30.80 30.90 0.30 -0.96% 30.90 617 30.95 1 8.85
2014-05-02 3474 51160933 12274 1644452156 32.40 32.70 31.60 32.00 1.10 3.56% 32.00 105 32.05 76 9.17
2014-05-05 3474 82288146 17851 2147483647 32.55 34.20 32.05 34.20 2.20 6.88% 34.20 13447 0.00 0 6.31
2014-05-06 3474 105583955 24432 2147483647 34.65 36.55 34.55 35.60 1.40 4.09% 35.55 143 35.60 251 6.57
2014-05-07 3474 69686184 16425 2147483647 35.30 36.30 34.60 35.00 0.60 -1.69% 35.00 963 35.05 1 6.46
2014-05-08 3474 87882408 21604 2147483647 35.10 37.10 34.50 36.10 1.10 3.14% 36.10 1185 36.15 501 6.66
2014-05-09 3474 142694575 28201 2147483647 34.50 34.95 33.60 33.65 2.45 -6.79% 33.65 862 33.70 366 6.21
2014-05-12 3474 65730261 14524 2147483647 33.65 34.90 33.65 34.05 0.40 1.19% 34.05 69 34.10 24 6.28
2014-05-13 3474 45165109 10675 1563115270 34.80 35.10 34.20 34.30 0.25 0.73% 34.30 112 34.35 128 6.33
2014-05-14 3474 62361695 16010 2147483647 34.65 35.50 34.30 35.50 1.20 3.5% 35.45 30 35.50 136 6.55
2014-05-15 3474 79844673 19305 2147483647 35.70 36.25 35.00 35.30 0.20 -0.56% 35.30 43 35.35 15 6.51
2014-05-16 3474 54605818 14008 1907123372 35.60 35.75 34.25 34.65 0.65 -1.84% 34.65 39 34.70 69 6.39
2014-05-19 3474 41319589 10429 1418568515 34.65 35.15 33.95 33.95 0.70 -2.02% 33.95 1669 34.00 1860 6.26
2014-05-20 3474 71808606 16093 2147483647 34.55 35.40 33.95 34.10 0.15 0.44% 34.10 321 34.15 370 6.29
2014-05-21 3474 63571275 14261 2147483647 33.90 34.90 33.55 34.60 0.50 1.47% 34.55 32 34.60 227 6.38
2014-05-22 3474 97040857 20810 2147483647 34.50 35.70 34.45 35.60 1.00 2.89% 35.55 126 35.60 29 6.57
2014-05-23 3474 143643348 27109 2147483647 36.50 37.70 36.20 37.45 1.85 5.2% 37.35 2 37.45 13 6.91
2014-05-26 3474 118839411 25283 2147483647 38.50 40.05 38.00 39.00 1.55 4.14% 39.00 703 39.05 2 7.20
2014-05-27 3474 93868349 21024 2147483647 39.40 39.40 38.30 39.00 0.00 0% 38.90 73 39.00 118 7.20
2014-05-28 3474 83199776 18178 2147483647 39.20 40.20 39.10 39.55 0.55 1.41% 39.55 93 39.60 31 7.30
2014-05-29 3474 135325243 29140 2147483647 40.70 42.30 40.70 42.30 2.75 6.95% 42.30 22311 0.00 0 7.80
2014-05-30 3474 287484017 48991 2147483647 43.20 45.25 43.20 45.25 2.95 6.97% 45.25 37891 0.00 0 8.35
2014-06-03 3474 183476572 38501 2147483647 46.25 47.20 45.65 47.20 1.95 4.31% 47.15 7 47.20 362 8.71
2014-06-04 3474 156095917 42229 2147483647 47.40 50.50 46.20 50.50 3.30 6.99% 50.50 4058 0.00 0 9.32
2014-06-05 3474 164355888 37851 2147483647 50.50 54.00 49.80 54.00 3.50 6.93% 54.00 11887 0.00 0 9.96
2014-06-06 3474 293366505 73308 2147483647 56.00 57.30 50.30 50.50 3.50 -6.48% 50.40 1112 50.50 172 9.32
2014-06-09 3474 169488542 45295 2147483647 49.90 51.90 48.60 50.60 0.10 0.2% 50.60 1104 50.70 130 9.34
2014-06-10 3474 88005682 26851 2147483647 51.60 52.30 49.65 50.00 0.60 -1.19% 50.00 128 50.10 73 9.23
2014-06-11 3474 75746586 20895 2147483647 50.00 51.50 49.90 51.00 1.00 2% 50.90 12 51.00 3263 9.41
2014-06-12 3474 122575961 30175 2147483647 50.90 51.40 48.70 49.00 2.00 -3.92% 49.00 128 49.10 50 9.04
2014-06-13 3474 84259628 22232 2147483647 48.60 50.30 48.50 49.15 0.15 0.31% 49.15 1263 49.20 69 9.07
2014-06-16 3474 138442152 34528 2147483647 49.50 52.50 48.70 52.50 3.35 6.82% 52.50 21221 0.00 0 9.69
2014-06-17 3474 150173013 38910 2147483647 54.00 55.60 54.00 54.50 2.00 3.81% 54.50 453 54.60 56 10.06
2014-06-18 3474 140881837 40074 2147483647 55.60 56.40 52.70 53.30 1.20 -2.2% 53.30 1378 53.40 73 9.83
2014-06-19 3474 67650925 21552 2147483647 54.00 54.90 53.40 54.00 0.70 1.31% 54.00 568 54.10 226 9.96
2014-06-20 3474 62466386 17498 2147483647 54.00 54.40 52.50 52.70 1.30 -2.41% 52.70 94 52.80 360 9.72
2014-06-23 3474 86744508 24176 2147483647 54.70 55.00 52.20 52.70 0.00 0% 52.70 1108 52.80 18 9.72
2014-06-24 3474 84847595 21883 2147483647 53.00 54.40 52.20 54.00 1.30 2.47% 54.00 391 54.10 974 9.96
2014-06-25 3474 65362964 18405 2147483647 54.80 55.00 53.30 53.30 0.70 -1.3% 53.30 817 53.40 21 9.83
2014-06-26 3474 51091439 14863 2147483647 53.50 54.30 53.00 53.10 0.20 -0.38% 53.10 20 53.20 694 9.80
2014-06-27 3474 80237658 22697 2147483647 53.90 53.90 51.30 51.50 1.60 -3.01% 51.50 18 51.60 23 9.50
2014-06-30 3474 106774223 27789 2147483647 54.40 54.80 52.90 54.30 2.80 5.44% 54.20 543 54.30 174 10.02
2014-07-01 3474 85792183 21309 2147483647 54.50 55.20 54.10 54.80 0.50 0.92% 54.80 5 54.90 94 10.11
2014-07-02 3474 144613570 38288 2147483647 55.70 57.60 55.50 57.60 2.80 5.11% 57.50 230 57.60 132 10.63
2014-07-03 3474 156089868 41048 2147483647 58.00 61.60 57.20 61.60 4.00 6.94% 61.60 1020 0.00 0 11.37
2014-07-04 3474 131692328 38556 2147483647 61.90 62.20 59.90 59.90 1.70 -2.76% 59.90 434 60.00 88 11.05
2014-07-07 3474 86314348 24571 2147483647 59.90 61.30 58.70 60.90 1.00 1.67% 60.90 326 61.00 342 11.24
2014-07-08 3474 68532486 19021 2147483647 60.70 61.80 60.10 60.20 0.70 -1.15% 60.20 398 60.30 62 11.11
2014-07-09 3474 70950473 20817 2147483647 60.20 60.80 58.70 58.70 1.50 -2.49% 58.70 1351 58.80 47 10.83
2014-07-10 3474 72943856 24130 2147483647 58.80 61.40 58.80 60.50 1.80 3.07% 60.40 271 60.50 64 11.16
2014-07-11 3474 121089519 34588 2147483647 59.70 60.10 56.40 57.50 3.00 -4.96% 57.50 409 57.60 148 10.61
2014-07-14 3474 59837756 17670 2147483647 57.80 58.10 56.70 56.70 0.80 -1.39% 56.70 1000 56.80 12 10.46
2014-07-15 3474 67781761 21230 2147483647 57.90 59.80 57.60 58.10 1.40 2.47% 58.10 134 58.20 83 10.72
2014-07-16 3474 40912405 12763 2147483647 58.90 59.00 57.30 58.30 0.20 0.34% 58.30 151 58.40 117 10.76
2014-07-17 3474 75359274 22405 2147483647 59.00 59.80 57.40 57.80 0.50 -0.86% 57.80 69 57.90 158 10.66
2014-07-18 3474 49129308 13954 2147483647 56.50 57.60 56.20 57.30 0.50 -0.87% 57.20 371 57.30 459 10.57
2014-07-21 3474 40415322 11859 2147483647 57.50 57.60 56.30 56.30 1.00 -1.75% 56.30 1064 56.40 42 10.39
2014-07-22 3474 88982196 27191 2147483647 57.70 60.10 57.10 59.80 3.50 6.22% 59.80 41 59.90 671 11.03
2014-07-24 3474 66532244 20158 2147483647 60.80 61.40 59.00 59.10 0.70 -1.17% 59.10 409 59.20 44 10.90
2014-07-25 3474 51894397 16241 2147483647 59.10 59.40 57.50 58.30 0.80 -1.35% 58.20 165 58.30 253 10.76
2014-07-28 3474 51050563 15178 2147483647 58.00 58.10 56.80 57.10 1.20 -2.06% 57.10 116 57.20 205 10.54
2014-07-29 3474 108524074 26416 2147483647 56.50 56.90 53.20 53.20 3.90 -6.83% 0.00 0 53.20 25835 9.82
2014-07-30 3474 164600280 44237 2147483647 53.20 54.20 49.70 53.20 0.00 0% 53.10 27 53.20 1931 9.82
2014-07-31 3474 59741378 20222 2147483647 53.50 53.70 51.30 52.30 0.90 -1.69% 52.30 222 52.40 191 9.65
2014-08-01 3474 92688513 25406 2147483647 48.80 52.30 48.80 51.50 0.80 -1.53% 51.50 337 51.60 159 9.50
2014-08-04 3474 50484227 15700 2147483647 52.20 53.30 51.80 53.00 1.50 2.91% 52.90 333 53.00 291 9.78
2014-08-05 3474 77627829 24619 2147483647 53.10 54.20 50.90 51.00 2.00 -3.77% 51.00 1681 51.10 304 9.41
2014-08-06 3474 91353640 28823 2147483647 50.80 51.60 49.10 50.20 0.80 -1.57% 50.20 379 50.30 71 9.26
2014-08-07 3474 110829617 32571 2147483647 50.20 50.40 46.70 46.70 3.50 -6.97% 0.00 0 46.70 16570 8.62
2014-08-08 3474 56086756 10612 2147483647 43.70 44.80 43.45 43.45 3.25 -6.96% 0.00 0 43.45 53773 7.07
2014-08-11 3474 103713729 27930 2147483647 44.00 46.45 44.00 46.45 3.00 6.9% 46.45 7820 0.00 0 7.55
2014-08-12 3474 123507557 39855 2147483647 47.50 49.30 47.00 47.55 1.10 2.37% 47.55 199 47.60 115 7.73
2014-08-13 3474 51069772 17529 2147483647 47.60 48.30 47.00 47.40 0.15 -0.32% 47.40 135 47.50 10 7.71
2014-08-14 3474 56755847 16177 2147483647 49.20 49.20 47.85 48.15 0.75 1.58% 48.10 52 48.15 406 7.83
2014-08-15 3474 51695018 16243 2147483647 48.50 48.95 47.60 48.05 0.10 -0.21% 48.05 1587 48.10 175 7.81
2014-08-18 3474 35741065 10727 1719219068 48.60 48.65 47.70 48.10 0.05 0.1% 48.10 694 48.15 136 7.82
2014-08-19 3474 80474396 22230 2147483647 48.70 49.75 48.70 48.90 0.80 1.66% 48.90 116 48.95 27 7.95
2014-08-20 3474 65297580 17586 2147483647 49.20 49.35 47.75 48.00 0.90 -1.84% 48.00 656 48.05 627 7.80
2014-08-21 3474 61178508 17428 2147483647 48.65 49.10 47.70 48.40 0.40 0.83% 48.35 1725 48.40 840 7.87
2014-08-22 3474 51486799 16358 2147483647 48.65 49.35 48.15 49.20 0.80 1.65% 49.20 81 49.25 397 8.00
2014-08-25 3474 87740437 24922 2147483647 49.60 52.50 49.55 52.50 3.30 6.71% 52.40 80 52.50 675 8.54
2014-08-26 3474 70686283 20697 2147483647 52.40 53.00 51.50 52.20 0.30 -0.57% 52.20 264 52.30 136 8.49
2014-08-27 3474 57759090 16870 2147483647 53.00 53.30 52.00 52.00 0.20 -0.38% 52.00 386 52.10 216 8.46
2014-08-28 3474 42049659 11292 2147483647 52.10 52.40 51.50 51.90 0.10 -0.19% 51.90 593 52.00 463 8.44
2014-08-29 3474 112596132 26324 2147483647 49.85 49.85 48.30 48.90 3.00 -5.78% 48.90 720 48.95 20 7.95
2014-09-01 3474 53603627 16080 2147483647 48.70 49.75 48.45 49.05 0.15 0.31% 49.05 52 49.10 73 7.98
2014-09-02 3474 36737331 12499 1808825725 49.10 49.90 48.60 49.05 0.00 0% 49.05 513 49.10 109 7.98
2014-09-03 3474 95950824 28060 2147483647 48.50 48.50 46.50 47.00 2.05 -4.18% 46.95 152 47.00 115 7.64
2014-09-04 3474 48679020 15519 2147483647 47.40 48.55 47.20 47.40 0.40 0.85% 47.40 940 47.45 31 7.71
2014-09-05 3474 32799665 9983 1574809798 48.45 48.50 47.55 48.00 0.60 1.27% 47.95 256 48.00 219 7.80
2014-09-09 3474 58059593 17765 2147483647 48.80 48.85 45.35 45.35 2.65 -5.52% 45.35 93 45.40 161 7.37
2014-09-10 3474 62893040 20893 2147483647 45.35 47.80 45.35 47.65 2.30 5.07% 47.65 156 47.70 239 7.75
2014-09-11 3474 49195728 16547 2147483647 47.95 48.30 46.60 47.30 0.35 -0.73% 47.30 32 47.35 173 7.69
2014-09-12 3474 48788102 15968 2147483647 48.00 48.00 45.30 46.45 0.85 -1.8% 46.40 126 46.45 32 7.55
2014-09-15 3474 89959280 27222 2147483647 45.80 46.30 43.80 43.80 2.65 -5.71% 43.80 503 43.85 39 7.12
2014-09-16 3474 125963282 33751 2147483647 42.50 42.90 40.95 42.85 0.95 -2.17% 42.80 287 42.85 106 6.97
2014-09-17 3474 71334771 22368 2147483647 44.00 44.75 43.85 44.00 1.15 2.68% 43.95 312 44.00 215 7.15
2014-09-18 3474 39189195 13611 1715383833 44.50 44.50 43.30 43.70 0.30 -0.68% 43.70 170 43.75 54 7.11
2014-09-19 3474 33117004 10989 1466486713 44.50 44.75 43.80 43.80 0.10 0.23% 43.80 34 43.85 2 7.12
2014-09-22 3474 54652026 16983 2147483647 42.00 42.30 41.50 41.80 2.00 -4.57% 41.80 588 41.90 34 6.80
2014-09-23 3474 66782183 18715 2147483647 40.80 42.30 40.80 41.65 0.15 -0.36% 41.65 627 41.70 105 6.77
2014-09-24 3474 35346472 10656 1481190927 42.00 42.45 41.55 41.55 0.10 -0.24% 41.55 851 41.60 19 6.76
2014-09-25 3474 56070449 16636 2147483647 42.50 42.85 41.35 41.70 0.15 0.36% 41.70 189 41.75 7 6.78
2014-09-26 3474 78025593 22989 2147483647 42.05 43.90 42.05 43.90 2.20 5.28% 43.80 27 43.90 323 7.14
2014-09-29 3474 71192871 20503 2147483647 44.85 45.10 43.20 43.20 0.70 -1.59% 43.20 1214 43.30 4 7.02
2014-09-30 3474 101200170 27393 2147483647 44.60 46.20 43.65 45.20 2.00 4.63% 45.20 196 45.50 15 7.35
2014-10-01 3474 56082550 16938 2147483647 44.95 45.75 44.60 44.95 0.25 -0.55% 44.90 442 44.95 238 7.31
2014-10-02 3474 105702690 29355 2147483647 45.90 47.30 45.70 47.05 2.10 4.67% 47.05 574 47.10 224 7.65
2014-10-03 3474 50806764 15445 2147483647 47.00 47.10 46.50 46.95 0.10 -0.21% 46.90 116 46.95 110 7.63
2014-10-06 3474 115962900 33878 2147483647 45.50 45.80 43.70 43.80 3.15 -6.71% 43.80 743 43.85 26 7.12
2014-10-07 3474 65141780 21963 2147483647 42.50 43.45 41.80 43.10 0.70 -1.6% 43.10 792 43.15 145 7.01
2014-10-08 3474 40856850 14145 1758934354 43.00 43.85 42.10 42.25 0.85 -1.97% 42.25 477 42.35 1 6.87
2014-10-09 3474 40449807 12428 1722531772 43.45 43.45 41.75 41.75 0.50 -1.18% 41.75 755 41.90 10 6.79
2014-10-13 3474 72747395 16371 2147483647 38.85 39.45 38.85 38.85 2.90 -6.95% 0.00 0 38.85 22437 6.32
2014-10-14 3474 74098928 20247 2147483647 38.90 39.70 38.65 39.00 0.15 0.39% 38.95 277 39.00 676 6.34
2014-10-15 3474 92631781 26387 2147483647 39.50 41.40 39.50 40.35 1.35 3.46% 40.35 79 40.40 88 6.56
2014-10-16 3474 102768872 30551 2147483647 40.35 43.15 39.70 42.95 2.60 6.44% 42.90 30 42.95 286 6.98
2014-10-17 3474 104803273 31723 2147483647 43.25 43.95 40.70 40.70 2.25 -5.24% 40.70 96 40.80 14 6.62
2014-10-20 3474 66553895 21012 2147483647 43.00 43.50 42.10 43.50 2.80 6.88% 43.45 73 43.50 3082 7.07
2014-10-21 3474 61151892 18553 2147483647 43.60 43.95 43.05 43.20 0.30 -0.69% 43.20 384 43.25 112 7.02
2014-10-22 3474 72180166 21181 2147483647 44.60 44.80 42.70 42.95 0.25 -0.58% 42.90 293 42.95 35 6.98
2014-10-23 3474 33726118 11207 1453609595 42.95 43.70 42.55 43.20 0.25 0.58% 43.20 43 43.25 101 7.02
2014-10-24 3474 50582295 15256 2147483647 43.80 44.00 42.95 42.95 0.25 -0.58% 42.95 3 43.00 140 6.98
2014-10-27 3474 50642611 15658 2147483647 43.80 44.25 43.05 43.15 0.20 0.47% 43.10 387 43.15 7 7.02
2014-10-28 3474 103731203 29347 2147483647 44.75 46.10 44.40 46.10 2.95 6.84% 46.05 164 46.10 1107 7.50
2014-10-29 3474 117048657 36253 2147483647 46.40 48.75 46.30 47.70 1.60 3.47% 47.70 358 47.75 89 7.76
2014-10-30 3474 112654599 35106 2147483647 47.50 47.50 45.65 45.80 1.90 -3.98% 45.80 421 45.90 152 7.45
2014-10-31 3474 67674451 22257 2147483647 45.80 46.85 45.20 46.75 0.95 2.07% 46.75 69 46.80 562 7.60
2014-11-03 3474 62820442 20363 2147483647 47.50 48.20 46.70 46.75 0.00 0% 46.75 401 46.80 83 7.60
2014-11-04 3474 57235071 17473 2147483647 47.60 48.05 47.20 47.55 0.80 1.71% 47.55 74 47.60 284 7.73
2014-11-05 3474 55969201 16688 2147483647 48.00 48.30 47.15 47.65 0.10 0.21% 47.65 99 47.70 141 7.75
2014-11-06 3474 43265941 15287 2027373656 47.95 48.00 46.20 46.30 1.35 -2.83% 46.30 208 46.35 108 7.53
2014-11-07 3474 50199310 16343 2147483647 46.60 47.20 45.60 47.20 0.90 1.94% 47.15 26 47.20 376 7.67
2014-11-10 3474 46881511 14491 2147483647 47.80 48.20 47.30 47.30 0.10 0.21% 47.30 218 47.35 1 6.95
2014-11-11 3474 50477365 15809 2147483647 47.70 47.80 46.00 46.50 0.80 -1.69% 46.50 51 46.55 23 6.83
2014-11-12 3474 51353101 16372 2147483647 46.35 46.80 45.55 45.60 0.90 -1.94% 45.55 447 45.60 83 6.70
2014-11-13 3474 31456165 11137 1449263252 45.90 46.50 45.65 46.40 0.80 1.75% 46.35 118 46.40 318 6.81
2014-11-14 3474 43612480 13994 2046221617 46.80 47.45 46.50 46.50 0.10 0.22% 46.50 105 46.55 15 6.83
2014-11-17 3474 86623858 29165 2147483647 46.90 46.90 43.50 44.00 2.50 -5.38% 43.95 2121 44.00 26 6.46
2014-11-18 3474 100535496 29846 2147483647 43.20 43.20 42.15 42.30 1.70 -3.86% 42.30 938 42.35 2 6.21
2014-11-19 3474 68026655 19595 2147483647 43.05 43.90 42.85 42.95 0.65 1.54% 42.95 167 43.00 98 6.31
2014-11-20 3474 54769127 17020 2147483647 43.45 44.75 43.25 44.75 1.80 4.19% 44.70 11 44.75 452 6.57
2014-11-21 3474 54798094 16302 2147483647 44.80 45.65 44.80 45.10 0.35 0.78% 45.05 357 45.10 718 6.62
2014-11-24 3474 48382195 16868 2147483647 45.70 46.10 43.85 43.90 1.20 -2.66% 43.90 417 43.95 24 6.45
2014-11-25 3474 61664854 18188 2147483647 44.90 45.70 44.30 45.65 1.75 3.99% 45.60 111 45.65 147 6.70
2014-11-26 3474 38346637 11130 1742284109 45.65 45.90 44.95 45.60 0.05 -0.11% 45.55 7 45.60 2 6.70
2014-11-27 3474 87544828 25495 2147483647 46.50 47.40 46.50 47.40 1.80 3.95% 47.35 253 47.40 520 6.96
2014-11-28 3474 56339504 16296 2147483647 47.50 47.85 46.60 46.80 0.60 -1.27% 46.75 113 46.80 496 6.87
2014-12-01 3474 53418431 15535 2147483647 45.00 47.25 45.00 47.25 0.45 0.96% 47.20 147 47.25 397 6.94
2014-12-02 3474 39825750 13224 1840123573 46.80 46.95 45.80 46.30 0.95 -2.01% 46.25 207 46.30 253 6.80
2014-12-03 3474 55955234 16809 2147483647 46.80 47.75 46.75 46.85 0.55 1.19% 46.80 411 46.85 582 6.88
2014-12-04 3474 105459470 30156 2147483647 47.20 49.25 47.20 48.90 2.05 4.38% 48.90 20 48.95 204 7.18
2014-12-05 3474 56819496 18136 2147483647 49.00 49.30 47.80 48.15 0.75 -1.53% 48.10 181 48.15 17 7.07
2014-12-08 3474 42037192 12214 2026973428 48.90 49.00 47.85 47.85 0.30 -0.62% 47.85 129 47.90 120 7.03
2014-12-09 3474 74129683 24342 2147483647 47.50 47.50 45.35 45.60 2.25 -4.7% 45.55 395 45.60 37 6.70
2014-12-10 3474 37766024 13410 1729039254 45.40 46.20 45.15 46.00 0.40 0.88% 45.95 164 46.00 255 6.75
2014-12-11 3474 30573745 10271 1398789638 45.50 46.20 45.05 46.10 0.10 0.22% 46.10 30 46.15 193 6.77
2014-12-12 3474 25993383 9190 1201457468 46.40 46.80 45.65 45.65 0.45 -0.98% 45.65 110 45.70 1 6.70
2014-12-15 3474 30186268 10087 1367993256 45.00 46.30 44.80 46.30 0.65 1.42% 46.30 59 46.35 54 6.80
2014-12-16 3474 27233318 9711 1246973228 45.90 46.40 45.35 45.45 0.85 -1.84% 45.45 47 45.50 179 6.67
2014-12-17 3474 27122712 8894 1234231504 45.95 45.95 45.15 45.30 0.15 -0.33% 45.30 1045 45.35 1 6.65
2014-12-18 3474 22937186 7870 1046244551 45.80 46.20 45.10 45.10 0.20 -0.44% 45.10 43 45.15 66 6.62
2014-12-19 3474 45613164 13924 2067526993 46.20 46.30 44.10 45.10 0.00 0% 45.05 41 45.10 437 6.62
2014-12-22 3474 82252292 22877 2147483647 46.55 47.80 46.40 47.60 2.50 5.54% 47.55 21 47.60 559 6.99
2014-12-23 3474 40159653 12054 1890814314 47.55 47.55 46.75 47.05 0.55 -1.16% 47.00 1086 47.05 21 6.91
2014-12-24 3474 41420414 11362 1957711806 46.85 47.65 46.50 47.65 0.60 1.28% 47.60 62 47.65 62 7.00
2014-12-25 3474 19145818 6565 907863259 47.60 47.75 47.15 47.15 0.50 -1.05% 47.15 277 47.20 12 6.92
2014-12-26 3474 32575178 10968 1552871902 47.40 48.25 46.85 47.80 0.65 1.38% 47.80 1055 47.85 27 7.02
2014-12-27 3474 21499480 5098 1029486340 48.20 48.20 47.60 48.00 0.20 0.42% 47.95 108 48.00 431 7.05
2014-12-29 3474 115003341 30073 2147483647 49.00 50.80 49.00 50.00 2.00 4.17% 50.00 2802 50.10 31 7.34
2014-12-30 3474 90309701 24204 2147483647 50.60 51.40 50.10 50.20 0.20 0.4% 50.20 643 50.30 32 7.37
2014-12-31 3474 38042838 11250 1904712817 50.20 50.50 49.80 50.20 0.00 0% 50.20 28 50.30 356 7.37