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　　　　51.50
0
0%		49.60
-1.9
-3.69%		49.25
-0.35
-0.71%		49.60
0.35
0.71%		49.00
-0.6
-1.21%		 　49.45
0.45
0.92%		47.80
-1.65
-3.34%		47.00
-0.8
-1.67%		47.35
0.35
0.74%		45.50
-1.85
-3.91%		 　42.90
-2.6
-5.71%		45.20
2.3
5.36%		44.65
-0.55
-1.22%		45.20
0.55
1.23%		46.05
0.85
1.88%		 　47.50
1.45
3.15%		47.55
0.05
0.11%		47.60
0.05
0.11%		46.80
-0.8
-1.68%		46.35
-0.45
-0.96%		 47.15
2 月　45.90
-0.45
-0.97%		46.65
0.75
1.63%		46.70
0.05
0.11%		46.95
0.25
0.54%		46.70
-0.25
-0.53%		 　46.00
-0.7
-1.5%		46.40
0.4
0.87%		44.70
-1.7
-3.66%		45.90
1.2
2.68%		45.80
-0.1
-0.22%		 　　　　　　　　　46.20
0.4
0.87%		46.80
0.6
1.3%		46.35
-0.45
-0.96%		 46.14
3 月　45.90
-0.45
-0.97%		46.05
0.15
0.33%		45.45
-0.6
-1.3%		45.25
-0.2
-0.44%		45.50
0.25
0.55%		 　44.50
-1
-2.2%		44.35
-0.15
-0.34%		43.80
-0.55
-1.24%		44.70
0.9
2.05%		43.65
-1.05
-2.35%		 　43.65
0
0%		42.90
-0.75
-1.72%		42.85
-0.05
-0.12%		43.85
1
2.33%		43.45
-0.4
-0.91%		 　43.90
0.45
1.04%		43.25
-0.65
-1.48%		42.40
-0.85
-1.97%		41.80
-0.6
-1.42%		39.80
-2
-4.78%		 　40.00
0.2
0.5%		41.75
1.75
4.38%		43.49
4 月40.55
-1.2
-2.87%		40.50
-0.05
-0.12%		 　　　39.20
-1.3
-3.21%		36.70
-2.5
-6.38%		36.95
0.25
0.68%		37.90
0.95
2.57%		 　40.20
2.3
6.07%		40.50
0.3
0.75%		39.60
-0.9
-2.22%		39.45
-0.15
-0.38%		38.85
-0.6
-1.52%		 　39.15
0.3
0.77%		39.00
-0.15
-0.38%		39.95
0.95
2.44%		40.30
0.35
0.88%		39.90
-0.4
-0.99%		 　40.00
0.1
0.25%		38.75
-1.25
-3.13%		36.05
-2.7
-6.97%		35.55
-0.5
-1.39%		 38.9
5 月　　　34.90
-0.65
-1.83%		32.60
-2.3
-6.59%		33.60
1
3.07%		32.85
-0.75
-2.23%		32.45
-0.4
-1.22%		 　30.45
-2
-6.16%		32.55
2.1
6.9%		34.80
2.25
6.91%		34.25
-0.55
-1.58%		33.50
-0.75
-2.19%		 　32.35
-1.15
-3.43%		33.70
1.35
4.17%		33.90
0.2
0.59%		34.10
0.2
0.59%		35.35
1.25
3.67%		 　34.95
-0.4
-1.13%		35.70
0.75
2.15%		35.60
-0.1
-0.28%		36.00
0.4
1.12%		36.20
0.2
0.56%		 33.81
6 月33.85
-2.35
-6.49%		34.80
0.95
2.81%		33.70
-1.1
-3.16%		32.40
-1.3
-3.86%		31.55
-0.85
-2.62%		 　32.50
0.95
3.01%		30.95
-1.55
-4.77%		31.25
0.3
0.97%		31.50
0.25
0.8%		30.80
-0.7
-2.22%		 　30.30
-0.5
-1.62%		29.35
-0.95
-3.14%		28.25
-1.1
-3.75%		28.35
0.1
0.35%		 　　27.80
-0.55
-1.94%		28.20
0.4
1.44%		26.40
-1.8
-6.38%		26.40
0
0%		26.95
0.55
2.08%		 　24.75
-2.2
-8.16%		24.60
-0.15
-0.61%		 29.42
7 月24.85
0.25
1.02%		25.40
0.55
2.21%		24.70
-0.7
-2.76%		 　22.25
-2.45
-9.92%		22.10
-0.15
-0.67%		22.00
-0.1
-0.45%		21.00
-1
-4.55%		 　　20.65
-0.35
-1.67%		22.70
2.05
9.93%		21.80
-0.9
-3.96%		21.15
-0.65
-2.98%		20.90
-0.25
-1.18%		 　20.05
-0.85
-4.07%		21.10
1.05
5.24%		20.10
-1
-4.74%		18.65
-1.45
-7.21%		19.05
0.4
2.14%		 　17.15
-1.9
-9.97%		18.70
1.55
9.04%		18.10
-0.6
-3.21%		18.50
0.4
2.21%		19.05
0.55
2.97%		20.77
8 月 　19.15
0.1
0.52%		18.10
-1.05
-5.48%		19.05
0.95
5.25%		18.50
-0.55
-2.89%		18.30
-0.2
-1.08%		 　18.60
0.3
1.64%		18.00
-0.6
-3.23%		18.50
0.5
2.78%		19.85
1.35
7.3%		19.85
0
0%		 　18.70
-1.15
-5.79%		18.65
-0.05
-0.27%		17.60
-1.05
-5.63%		17.95
0.35
1.99%		17.25
-0.7
-3.9%		 　17.40
0.15
0.87%		18.60
1.2
6.9%		18.10
-0.5
-2.69%		17.90
-0.2
-1.1%		18.80
0.9
5.03%		 19.60
0.8
4.26%		18.57
9 月19.75
0.15
0.77%		21.40
1.65
8.35%		23.20
1.8
8.41%		22.20
-1
-4.31%		 　23.05
0.85
3.83%		22.95
-0.1
-0.43%		23.70
0.75
3.27%		23.65
-0.05
-0.21%		22.75
-0.9
-3.81%		 　22.10
-0.65
-2.86%		23.00
0.9
4.07%		22.60
-0.4
-1.74%		22.80
0.2
0.88%		23.15
0.35
1.54%		 　22.55
-0.6
-2.59%		22.70
0.15
0.67%		21.55
-1.15
-5.07%		20.45
-1.1
-5.1%		20.65
0.2
0.98%		 　　　20.55
-0.1
-0.48%		 22.17
10 月21.30
0.75
3.65%		22.25
0.95
4.46%		 　23.35
1.1
4.94%		22.70
-0.65
-2.78%		24.85
2.15
9.47%		23.80
-1.05
-4.23%		 　　24.40
0.6
2.52%		24.25
-0.15
-0.61%		24.45
0.2
0.82%		24.35
-0.1
-0.41%		24.00
-0.35
-1.44%		 　24.00
0
0%		24.10
0.1
0.42%		22.80
-1.3
-5.39%		22.90
0.1
0.44%		22.85
-0.05
-0.22%		 　23.55
0.7
3.06%		23.90
0.35
1.49%		23.75
-0.15
-0.63%		24.25
0.5
2.11%		25.10
0.85
3.51%		 23.74
11 月　25.05
-0.05
-0.2%		26.00
0.95
3.79%		26.80
0.8
3.08%		26.80
0
0%		26.15
-0.65
-2.43%		 　25.80
-0.35
-1.34%		25.80
0
0%		24.60
-1.2
-4.65%		25.35
0.75
3.05%		23.55
-1.8
-7.1%		 　24.40
0.85
3.61%		23.60
-0.8
-3.28%		24.20
0.6
2.54%		24.35
0.15
0.62%		23.75
-0.6
-2.46%		 　22.60
-1.15
-4.84%		22.45
-0.15
-0.66%		22.45
0
0%		23.10
0.65
2.9%		22.50
-0.6
-2.6%		 　22.10
-0.4
-1.78%		 24.2
12 月23.00
0.9
4.07%		23.10
0.1
0.43%		23.70
0.6
2.6%		23.40
-0.3
-1.27%		 　22.90
-0.5
-2.14%		22.00
-0.9
-3.93%		21.80
-0.2
-0.91%		20.80
-1
-4.59%		21.55
0.75
3.61%		 　23.00
1.45
6.73%		25.30
2.3
10%		27.80
2.5
9.88%		27.90
0.1
0.36%		28.00
0.1
0.36%		 　27.85
-0.15
-0.54%		27.50
-0.35
-1.26%		27.55
0.05
0.18%		27.30
-0.25
-0.91%		27.55
0.25
0.92%		 　27.70
0.15
0.54%		27.65
-0.05
-0.18%		27.85
0.2
0.72%		27.95
0.1
0.36%		25.36

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:51.50最低價:17.15平均價:30.68,灰色底表示週末,漲133天(92.85)元,跌160天(-131.15)元,平盤10天
10%=3,9%=2,8%=2,7%=6,6%=2,5%=6,4%=19,3%=20,2%=15,1%=44,0%=24,-0%=2,-1%=4,-2%=4,-3%=12,-4%=12,-5%=13,-6%=19,-7%=23,-8%=30,-9%=41,

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
2015-01-05 3474 70107799 21934 2147483647 50.00 52.30 49.75 51.50 1.30 0% 51.50 429 51.60 85 7.56
2015-01-06 3474 65068647 21377 2147483647 50.40 51.20 49.50 49.60 1.90 -3.69% 49.60 667 49.65 32 7.28
2015-01-07 3474 62075261 19242 2147483647 48.80 49.40 48.25 49.25 0.35 -0.71% 49.20 186 49.25 173 7.23
2015-01-08 3474 42984846 14346 2141753157 49.45 50.30 49.45 49.60 0.35 0.71% 49.60 191 49.65 12 7.28
2015-01-09 3474 48553614 15629 2147483647 50.80 51.00 48.85 49.00 0.60 -1.21% 48.95 47 49.00 21 7.20
2015-01-12 3474 25379437 8243 1249404251 49.00 49.60 48.75 49.45 0.45 0.92% 49.40 38 49.45 342 7.26
2015-01-13 3474 59074609 20150 2147483647 48.30 48.75 47.80 47.80 1.65 -3.34% 47.80 982 47.85 71 7.02
2015-01-14 3474 67166049 22229 2147483647 46.80 47.20 46.20 47.00 0.80 -1.67% 46.95 411 47.00 189 6.90
2015-01-15 3474 49134592 17430 2147483647 46.90 47.50 46.25 47.35 0.35 0.74% 47.35 460 47.40 113 6.95
2015-01-16 3474 66560224 24314 2147483647 46.65 46.65 45.50 45.50 1.85 -3.91% 45.50 1283 45.55 61 6.68
2015-01-19 3474 85645340 28810 2147483647 45.00 45.50 42.45 42.90 2.60 -5.71% 42.90 131 42.95 41 6.30
2015-01-20 3474 57260075 22508 2147483647 43.00 45.25 42.90 45.20 2.30 5.36% 45.15 70 45.20 431 6.64
2015-01-21 3474 48114934 16135 2147483647 45.50 46.00 44.40 44.65 0.55 -1.22% 44.65 54 44.70 71 6.56
2015-01-22 3474 34646030 12114 1573862156 45.30 45.90 44.95 45.20 0.55 1.23% 45.20 14 45.25 19 6.64
2015-01-23 3474 44501419 12729 2039156282 45.60 46.20 45.30 46.05 0.85 1.88% 46.00 69 46.05 90 6.76
2015-01-26 3474 53182199 17534 2147483647 46.30 47.50 46.10 47.50 1.45 3.15% 47.50 167 47.55 149 6.98
2015-01-27 3474 49291583 16339 2147483647 48.00 48.30 47.35 47.55 0.05 0.11% 47.55 1855 47.60 215 6.98
2015-01-28 3474 66330746 19187 2147483647 48.00 48.15 47.10 47.60 0.05 0.11% 47.60 313 47.65 99 6.99
2015-01-29 3474 34524100 11877 1618695388 47.15 47.40 46.55 46.80 0.80 -1.68% 46.80 203 46.85 13 6.87
2015-01-30 3474 20752851 6783 969872965 47.20 47.25 46.35 46.35 0.45 -0.96% 46.35 23 46.40 12 6.81
2015-02-02 3474 15762234 6251 724869464 46.30 46.70 45.70 45.90 0.45 -0.97% 45.90 271 45.95 131 6.74
2015-02-03 3474 28506262 11602 1313142513 45.40 46.70 45.05 46.65 0.75 1.63% 46.65 61 46.70 330 6.85
2015-02-04 3474 24699489 7530 1154856334 47.00 47.15 46.45 46.70 0.05 0.11% 46.70 38 46.75 247 6.86
2015-02-05 3474 23875619 7235 1121019954 47.00 47.15 46.55 46.95 0.25 0.54% 46.90 1424 46.95 191 6.89
2015-02-06 3474 16414396 6111 767791836 47.10 47.25 46.60 46.70 0.25 -0.53% 46.65 187 46.70 212 6.86
2015-02-09 3474 20474522 7797 942149707 46.70 46.70 45.60 46.00 0.70 -1.5% 46.00 676 46.05 131 6.75
2015-02-10 3474 16320044 6093 754567339 46.00 46.50 45.60 46.40 0.40 0.87% 46.40 7 46.45 160 6.81
2015-02-11 3474 71377320 22658 2147483647 46.90 47.15 44.25 44.70 1.70 -3.66% 44.70 288 44.75 40 6.56
2015-02-12 3474 30871733 11559 1402681587 45.10 46.05 44.75 45.90 1.20 2.68% 45.90 37 45.95 182 5.68
2015-02-13 3474 22864593 6929 1050005555 46.20 46.20 45.70 45.80 0.10 -0.22% 45.80 478 45.85 12 5.67
2015-02-24 3474 32674663 12570 1499482923 46.45 46.45 45.20 46.20 0.40 0.87% 46.10 1 46.20 294 5.72
2015-02-25 3474 46099095 13578 2147483647 46.30 47.20 46.20 46.80 0.60 1.3% 46.80 110 46.90 34 5.79
2015-02-26 3474 25204481 7325 1168695935 46.20 46.75 46.00 46.35 0.45 -0.96% 46.35 302 46.40 25 5.74
2015-03-02 3474 27117151 8326 1245728725 46.30 46.50 45.55 45.90 0.45 -0.97% 45.85 37 45.90 5 5.68
2015-03-03 3474 15356529 4635 706600784 46.30 46.30 45.80 46.05 0.15 0.33% 46.05 11 46.10 172 5.70
2015-03-04 3474 28295396 9754 1283494464 45.10 45.75 45.05 45.45 0.60 -1.3% 45.40 40 45.45 74 5.63
2015-03-05 3474 16438102 6246 745793414 45.45 45.70 45.25 45.25 0.20 -0.44% 45.25 201 45.30 2 5.60
2015-03-06 3474 13726656 4400 623527142 45.60 45.65 45.20 45.50 0.25 0.55% 45.50 68 45.55 203 5.63
2015-03-09 3474 18046072 7035 809815624 45.40 45.40 44.50 44.50 1.00 -2.2% 44.50 1107 44.55 19 5.51
2015-03-10 3474 20400614 8035 903354553 44.40 44.95 43.65 44.35 0.15 -0.34% 44.30 33 44.35 200 5.49
2015-03-11 3474 14494237 5861 635245694 43.50 44.20 43.50 43.80 0.55 -1.24% 43.80 31 43.85 269 5.42
2015-03-12 3474 18243106 7037 815084620 44.30 45.20 44.10 44.70 0.90 2.05% 44.70 348 44.75 69 5.53
2015-03-13 3474 29490835 12118 1297008001 44.50 44.55 43.60 43.65 1.05 -2.35% 43.65 64 43.70 70 5.40
2015-03-16 3474 12146556 4523 532026826 43.60 44.15 43.60 43.65 0.00 0% 43.65 306 43.70 167 5.40
2015-03-17 3474 22851071 7709 992566953 44.00 44.15 42.80 42.90 0.75 -1.72% 42.85 388 42.90 116 5.31
2015-03-18 3474 35075892 10500 1501164502 42.60 43.25 42.30 42.85 0.05 -0.12% 42.85 376 42.90 143 5.30
2015-03-19 3474 28447588 10212 1244789915 43.60 44.05 43.45 43.85 1.00 2.33% 43.80 180 43.85 95 5.43
2015-03-20 3474 18288413 6027 791860030 43.60 43.65 43.10 43.45 0.40 -0.91% 43.40 16 43.45 124 5.38
2015-03-23 3474 25150625 8672 1108572982 44.30 44.45 43.90 43.90 0.45 1.04% 43.90 157 43.95 57 5.43
2015-03-24 3474 23941190 7730 1037334564 43.90 44.00 42.95 43.25 0.65 -1.48% 43.20 404 43.25 845 5.35
2015-03-25 3474 26185204 9195 1116113615 43.10 43.15 42.30 42.40 0.85 -1.97% 42.40 1464 42.45 2 5.25
2015-03-26 3474 31416545 9984 1308042735 41.20 41.95 41.20 41.80 0.60 -1.42% 41.75 218 41.80 709 5.17
2015-03-27 3474 64341455 21897 2147483647 41.75 41.80 39.40 39.80 2.00 -4.78% 39.80 90 39.90 391 4.93
2015-03-30 3474 30393792 11540 1227930255 40.30 40.95 40.00 40.00 0.20 0.5% 40.00 796 40.05 65 4.95
2015-03-31 3474 43316469 15382 1760143023 40.40 41.75 39.35 41.75 1.75 4.38% 41.50 33 41.75 117 5.17
2015-04-01 3474 27164119 10162 1110858296 41.45 41.50 40.40 40.55 1.20 -2.87% 40.55 49 40.60 19 5.02
2015-04-02 3474 47951085 13931 1966090685 41.00 41.60 40.50 40.50 0.05 -0.12% 40.50 430 40.55 19 5.01
2015-04-07 3474 48648579 17109 1926905243 40.70 40.85 39.00 39.20 1.30 -3.21% 39.20 466 39.25 145 4.85
2015-04-08 3474 103326200 32169 2147483647 38.60 38.60 36.50 36.70 2.50 -6.38% 36.70 329 36.75 93 4.54
2015-04-09 3474 55848529 18606 2083826262 36.70 37.90 36.70 36.95 0.25 0.68% 36.95 273 37.00 339 4.57
2015-04-10 3474 45267011 15161 1709493802 38.00 38.20 37.35 37.90 0.95 2.57% 37.80 11 37.90 1157 4.69
2015-04-13 3474 80986250 24572 2147483647 38.00 40.20 38.00 40.20 2.30 6.07% 40.05 41 40.20 906 4.98
2015-04-14 3474 47696825 16713 1923173340 40.20 40.90 39.60 40.50 0.30 0.75% 40.45 27 40.50 198 5.01
2015-04-15 3474 33942418 12099 1353233072 40.20 40.50 39.50 39.60 0.90 -2.22% 39.60 575 39.65 14 4.90
2015-04-16 3474 26093352 8918 1032717568 40.00 40.10 39.20 39.45 0.15 -0.38% 39.45 16 39.50 87 4.88
2015-04-17 3474 25646103 8916 1001949390 39.50 39.65 38.80 38.85 0.60 -1.52% 38.85 739 38.90 102 4.81
2015-04-20 3474 24871009 8272 980326946 39.25 39.85 39.00 39.15 0.30 0.77% 39.15 4 39.20 10 4.85
2015-04-21 3474 18332289 6532 720493176 39.70 39.70 38.90 39.00 0.15 -0.38% 39.00 773 39.05 1 4.83
2015-04-22 3474 28790057 9651 1143192872 39.50 40.00 39.20 39.95 0.95 2.44% 39.90 46 39.95 21 4.94
2015-04-23 3474 30430460 9760 1230599886 40.70 40.85 40.10 40.30 0.35 0.88% 40.25 55 40.30 116 4.99
2015-04-24 3474 48977736 14266 1935528699 39.90 40.10 38.85 39.90 0.40 -0.99% 39.90 48 39.95 63 4.94
2015-04-27 3474 22054991 6877 882913090 39.90 40.20 39.75 40.00 0.10 0.25% 40.00 556 40.05 91 4.95
2015-04-28 3474 24962473 9850 978058995 40.00 40.20 38.75 38.75 1.25 -3.13% 38.75 5 38.80 142 4.80
2015-04-29 3474 20493606 4899 738794470 36.05 36.05 36.05 36.05 2.70 -6.97% 0.00 0 36.05 33261 4.46
2015-04-30 3474 64245303 17421 2147483647 34.90 35.85 34.90 35.55 0.50 -1.39% 35.55 559 35.60 82 4.40
2015-05-04 3474 41736542 14646 1483970420 35.55 36.45 34.90 34.90 0.65 -1.83% 34.90 393 34.95 3 4.32
2015-05-05 3474 84232915 25131 2147483647 34.20 34.65 32.50 32.60 2.30 -6.59% 32.60 32 32.65 27 4.03
2015-05-06 3474 101326092 28769 2147483647 32.60 33.60 31.60 33.60 1.00 3.07% 33.55 110 33.60 473 4.16
2015-05-07 3474 43900131 12444 1450470823 33.25 33.40 32.75 32.85 0.75 -2.23% 32.85 22 32.90 105 4.07
2015-05-08 3474 34727980 10436 1138072339 33.20 33.35 32.35 32.45 0.40 -1.22% 32.45 213 32.50 89 4.02
2015-05-11 3474 58872239 16847 1849882507 33.10 33.25 30.35 30.45 2.00 -6.16% 30.45 399 30.50 119 3.77
2015-05-12 3474 82484758 21522 2147483647 30.45 32.55 30.45 32.55 2.10 6.9% 32.55 10998 0.00 0 4.03
2015-05-13 3474 104779674 30053 2147483647 32.80 34.80 32.75 34.80 2.25 6.91% 34.80 2299 0.00 0 4.31
2015-05-14 3474 71718897 24220 2147483647 34.95 35.25 34.00 34.25 0.55 -1.58% 34.25 508 34.30 15 4.59
2015-05-15 3474 39239590 12511 1334294196 34.45 34.75 33.50 33.50 0.75 -2.19% 33.50 543 33.55 22 4.49
2015-05-18 3474 46380305 13838 1515767356 33.50 33.50 32.20 32.35 1.15 -3.43% 32.35 56 32.40 286 4.34
2015-05-19 3474 39623094 14202 1320307358 32.35 33.90 32.35 33.70 1.35 4.17% 33.70 108 33.75 100 4.52
2015-05-20 3474 60308102 18369 2060594918 33.60 34.70 33.60 33.90 0.20 0.59% 33.90 32 33.95 34 4.54
2015-05-21 3474 42959536 13220 1456207473 33.60 34.40 33.10 34.10 0.20 0.59% 34.05 5 34.10 146 4.57
2015-05-22 3474 81853320 24109 2147483647 34.60 36.15 34.60 35.35 1.25 3.67% 35.35 211 35.40 311 4.74
2015-05-25 3474 37838095 11597 1339327324 35.25 35.85 34.80 34.95 0.40 -1.13% 34.90 236 34.95 182 4.68
2015-05-26 3474 31523623 10400 1119914297 35.65 35.95 35.05 35.70 0.75 2.15% 35.65 217 35.70 52 4.79
2015-05-27 3474 34561078 10255 1235653920 35.50 36.20 35.15 35.60 0.10 -0.28% 35.60 177 35.65 16 4.77
2015-05-28 3474 73044152 22503 2147483647 36.30 37.30 35.90 36.00 0.40 1.12% 35.95 511 36.00 80 4.83
2015-05-29 3474 34556478 10343 1246502551 36.30 36.60 35.60 36.20 0.20 0.56% 36.10 10 36.20 776 4.85
2015-06-01 3474 56155334 18444 1935596217 35.80 35.90 33.50 33.85 2.35 -6.49% 33.85 381 33.90 20 4.54
2015-06-02 3474 39297116 12082 1367566248 34.00 35.20 33.95 34.80 0.95 2.81% 34.80 345 34.85 108 4.66
2015-06-03 3474 47024047 14130 1594310386 34.50 34.70 33.60 33.70 1.10 -3.16% 33.70 1279 33.75 165 4.52
2015-06-04 3474 57616006 16871 1884588341 33.05 33.40 32.05 32.40 1.30 -3.86% 32.40 316 32.45 217 4.34
2015-06-05 3474 53819195 15174 1702281807 31.80 32.30 31.20 31.55 0.85 -2.62% 31.55 366 31.60 21 4.23
2015-06-08 3474 50220280 14661 1617732128 31.55 33.05 31.10 32.50 0.95 3.01% 32.45 356 32.50 234 4.36
2015-06-09 3474 42330238 14454 1338269878 32.20 32.45 30.80 30.95 1.55 -4.77% 30.90 873 30.95 131 4.15
2015-06-10 3474 34047941 10065 1072529439 31.40 31.95 31.15 31.25 0.30 0.97% 31.25 486 31.30 177 4.19
2015-06-11 3474 33988345 10039 1072330665 31.45 31.90 31.05 31.50 0.25 0.8% 31.50 244 31.60 36 4.22
2015-06-12 3474 25910568 8494 803333897 31.00 31.55 30.75 30.80 0.70 -2.22% 30.80 199 30.85 11 4.13
2015-06-15 3474 29717350 10297 905269224 30.80 31.45 29.90 30.30 0.50 -1.62% 30.30 332 30.35 419 4.06
2015-06-16 3474 76622488 20043 2147483647 29.80 29.80 28.60 29.35 0.95 -3.14% 29.35 97 29.40 211 3.93
2015-06-17 3474 66372843 18998 1902830139 29.30 29.35 28.15 28.25 1.10 -3.75% 28.25 554 28.30 36 3.79
2015-06-18 3474 41768372 13801 1198846450 28.55 29.15 28.35 28.35 0.10 0.35% 28.35 1731 28.40 15 3.80
2015-06-22 3474 64008916 15025 1805719490 28.50 28.75 27.80 27.80 0.55 -1.94% 27.80 99 27.85 224 3.73
2015-06-23 3474 62731107 14451 1780233346 28.50 28.70 28.20 28.20 0.40 1.44% 28.20 544 28.25 288 3.78
2015-06-24 3474 81725286 25099 2147483647 28.20 28.30 26.15 26.40 1.80 -6.38% 26.40 557 26.45 118 3.54
2015-06-25 3474 101101128 27954 2147483647 26.60 27.20 25.15 26.40 0.00 0% 26.40 140 26.45 278 3.54
2015-06-26 3474 120756422 28441 2147483647 25.40 27.35 25.20 26.95 0.55 2.08% 26.95 264 27.00 183 3.61
2015-06-29 3474 106765078 25608 2147483647 25.40 25.95 24.60 24.75 2.20 -8.16% 24.75 27 24.80 201 3.32
2015-06-30 3474 81110977 18057 2026198975 24.70 25.45 24.60 24.60 0.15 -0.61% 24.60 333 24.65 50 3.30
2015-07-01 3474 48555205 11400 1214105950 25.10 25.25 24.80 24.85 0.25 1.02% 24.85 1052 24.90 20 3.33
2015-07-02 3474 107310178 24469 2147483647 25.00 25.70 24.85 25.40 0.55 2.21% 25.40 325 25.45 126 3.40
2015-07-03 3474 84410463 20259 2113189925 25.45 25.55 24.70 24.70 0.70 -2.76% 24.70 1491 24.75 18 3.31
2015-07-06 3474 133406527 33855 2147483647 24.70 24.95 22.25 22.25 2.45 -9.92% 0.00 0 22.25 6464 2.98
2015-07-07 3474 174326545 35925 2147483647 22.40 22.80 20.90 22.10 0.15 -0.67% 22.05 79 22.10 321 2.96
2015-07-08 3474 121383896 27654 2147483647 22.50 22.60 21.60 22.00 0.10 -0.45% 22.00 724 22.05 31 2.95
2015-07-09 3474 93432092 22011 1976457593 21.00 21.75 20.75 21.00 1.00 -4.55% 21.00 684 21.05 145 2.82
2015-07-13 3474 90780201 19172 1925607526 21.60 21.80 20.65 20.65 0.35 -1.67% 20.65 442 20.70 37 2.77
2015-07-14 3474 235785214 35657 2147483647 21.00 22.70 21.00 22.70 2.05 9.93% 22.70 6532 0.00 0 3.04
2015-07-15 3474 171517650 35138 2147483647 23.10 23.35 21.70 21.80 0.90 -3.96% 21.80 301 21.85 19 2.92
2015-07-16 3474 110939914 24013 2147483647 21.95 22.00 20.85 21.15 0.65 -2.98% 21.15 339 21.20 110 2.84
2015-07-17 3474 83008136 16679 1771935922 21.50 21.70 20.90 20.90 0.25 -1.18% 20.90 879 20.95 13 2.80
2015-07-20 3474 75761650 17070 1559188223 21.25 21.35 19.90 20.05 0.85 -4.07% 20.05 323 20.10 214 2.69
2015-07-21 3474 108256082 21915 2147483647 20.10 21.20 19.95 21.10 1.05 5.24% 21.10 3 21.15 707 2.83
2015-07-22 3474 58905132 13600 1198640711 20.50 20.65 20.10 20.10 1.00 -4.74% 20.10 1575 20.15 24 2.69
2015-07-23 3474 145428128 28660 2147483647 19.90 19.90 18.25 18.65 1.45 -7.21% 18.65 618 18.70 229 2.50
2015-07-24 3474 95551653 19964 1842543714 19.25 19.55 19.05 19.05 0.40 2.14% 19.05 464 19.10 83 2.55
2015-07-27 3474 115904302 24195 2069732887 18.65 18.95 17.15 17.15 1.90 -9.97% 17.15 665 17.20 383 2.30
2015-07-28 3474 113519022 24632 2057461700 17.40 18.80 17.35 18.70 1.55 9.04% 18.65 402 18.70 213 2.51
2015-07-29 3474 145748532 29019 2147483647 19.20 19.45 18.00 18.10 0.60 -3.21% 18.10 264 18.15 320 2.43
2015-07-30 3474 85151349 19494 1566748287 18.45 18.80 18.00 18.50 0.40 2.21% 18.50 1807 18.55 1344 2.48
2015-07-31 3474 70518191 17435 1313257846 18.65 19.05 18.25 19.05 0.55 2.97% 19.00 311 19.05 418 2.55
2015-08-03 3474 138290987 25076 2147483647 19.55 19.90 19.15 19.15 0.10 0.52% 19.15 1411 19.20 40 2.57
2015-08-04 3474 90218058 20081 1667547805 19.30 19.30 18.00 18.10 1.05 -5.48% 18.10 1977 18.15 53 2.43
2015-08-05 3474 64508995 15557 1210297448 18.45 19.10 18.25 19.05 0.95 5.25% 19.05 317 19.10 807 2.55
2015-08-06 3474 49131213 12995 913853857 18.90 19.00 18.35 18.50 0.55 -2.89% 18.50 430 18.55 117 2.48
2015-08-07 3474 58572600 11600 1061548137 18.15 18.40 17.85 18.30 0.20 -1.08% 18.25 48 18.30 671 2.45
2015-08-10 3474 63599177 14225 1180871006 18.30 19.10 17.90 18.60 0.30 1.64% 18.60 594 18.65 79 2.49
2015-08-11 3474 68172829 15578 1255878049 18.85 18.95 18.00 18.00 0.60 -3.23% 18.00 1412 18.05 182 2.41
2015-08-12 3474 75626207 15130 1378903902 17.80 18.65 17.60 18.50 0.50 2.78% 18.45 123 18.50 1067 2.48
2015-08-13 3474 119861798 24940 2147483647 18.90 19.85 18.60 19.85 1.35 7.3% 19.80 113 19.85 266 3.04
2015-08-14 3474 89403215 21781 1769215983 19.60 20.30 19.30 19.85 0.00 0% 19.80 758 19.85 10 3.04
2015-08-17 3474 77438287 18598 1470571956 19.25 19.50 18.45 18.70 1.15 -5.79% 18.65 456 18.70 118 2.86
2015-08-18 3474 40478516 10453 761895695 18.70 19.15 18.65 18.65 0.05 -0.27% 18.65 750 18.70 26 2.85
2015-08-19 3474 91884189 19721 1634858412 18.05 18.15 17.45 17.60 1.05 -5.63% 17.55 1277 17.60 16 2.69
2015-08-20 3474 63471771 13240 1136833130 17.50 18.15 17.40 17.95 0.35 1.99% 17.95 997 18.00 508 2.74
2015-08-21 3474 80376438 16185 1413253663 17.40 17.95 17.25 17.25 0.70 -3.9% 17.25 496 17.30 61 2.64
2015-08-24 3474 146647330 28375 2147483647 17.80 18.00 17.10 17.40 0.15 0.87% 17.40 127 17.45 346 2.66
2015-08-25 3474 108257948 22722 1946454135 17.65 18.60 17.30 18.60 1.20 6.9% 18.55 12 18.60 660 2.84
2015-08-26 3474 61056627 12809 1109303147 18.25 18.55 17.80 18.10 0.50 -2.69% 18.10 218 18.15 257 2.77
2015-08-27 3474 60764479 13803 1109566368 18.55 18.60 17.85 17.90 0.20 -1.1% 17.85 1054 17.90 1150 2.74
2015-08-28 3474 115140962 25211 2147483647 18.80 19.35 18.70 18.80 0.90 5.03% 18.80 1175 18.85 22 2.87
2015-08-31 3474 108735946 21828 2110052476 19.05 19.75 18.75 19.60 0.80 4.26% 19.55 351 19.60 655 3.00
2015-09-01 3474 109709691 21567 2147483647 19.60 20.15 19.45 19.75 0.15 0.77% 19.75 214 19.80 313 3.02
2015-09-02 3474 136668157 30318 2147483647 19.50 21.65 19.35 21.40 1.65 8.35% 21.40 645 21.45 388 3.27
2015-09-03 3474 239379269 46730 2147483647 21.60 23.50 21.60 23.20 1.80 8.41% 23.20 314 23.25 524 3.55
2015-09-04 3474 215554054 43220 2147483647 23.55 24.20 22.20 22.20 1.00 -4.31% 22.20 2130 22.25 6 3.39
2015-09-07 3474 174845717 26665 2147483647 22.00 23.20 22.00 23.05 0.85 3.83% 23.05 7 23.10 1076 3.52
2015-09-08 3474 72367931 15711 1644644956 22.80 23.00 22.40 22.95 0.10 -0.43% 22.90 114 22.95 250 3.51
2015-09-09 3474 131618340 26890 2147483647 24.20 24.40 23.70 23.70 0.75 3.27% 23.70 403 23.75 20 3.62
2015-09-10 3474 81320690 18548 1926827818 23.40 24.10 23.25 23.65 0.05 -0.21% 23.60 346 23.65 39 3.62
2015-09-11 3474 91597382 20813 2109214169 23.30 23.60 22.75 22.75 0.90 -3.81% 22.75 1077 22.80 64 3.48
2015-09-14 3474 68939860 16137 1547322644 22.85 23.10 22.10 22.10 0.65 -2.86% 22.10 79 22.15 366 3.38
2015-09-15 3474 94851137 19722 2147483647 22.45 23.00 22.35 23.00 0.90 4.07% 22.95 42 23.00 548 3.52
2015-09-16 3474 100999681 21532 2147483647 23.60 23.75 22.60 22.60 0.40 -1.74% 22.55 1325 22.60 87 3.46
2015-09-17 3474 70589132 16400 1621160455 23.00 23.30 22.80 22.80 0.20 0.88% 22.80 455 22.85 24 3.49
2015-09-18 3474 77705823 15642 1799681229 22.90 23.45 22.75 23.15 0.35 1.54% 23.10 1040 23.15 540 3.54
2015-09-21 3474 76512260 16136 1737586655 22.95 23.05 22.50 22.55 0.60 -2.59% 22.55 1000 22.60 17 3.45
2015-09-22 3474 50153401 10127 1145802780 22.80 23.05 22.70 22.70 0.15 0.67% 22.70 912 22.75 50 3.47
2015-09-23 3474 79602124 18488 1749685408 22.55 22.60 21.55 21.55 1.15 -5.07% 21.55 817 21.60 93 3.30
2015-09-24 3474 154305945 32748 2147483647 21.35 21.55 20.15 20.45 1.10 -5.1% 20.40 335 20.45 111 3.13
2015-09-25 3474 87280481 19799 1778503073 20.20 20.80 19.80 20.65 0.20 0.98% 20.65 100 20.70 337 3.16
2015-09-30 3474 81468380 15881 1640308453 20.00 20.60 19.80 20.55 0.10 -0.48% 20.50 110 20.55 59 3.14
2015-10-01 3474 61376600 15207 1305380130 21.30 21.45 21.00 21.30 0.75 3.65% 21.25 161 21.30 609 3.26
2015-10-02 3474 101143768 23197 2147483647 21.55 22.30 21.40 22.25 0.95 4.46% 22.20 119 22.25 1027 3.40
2015-10-05 3474 171058912 33266 2147483647 23.25 24.05 23.10 23.35 1.10 4.94% 23.35 2027 23.40 61 3.57
2015-10-06 3474 133837585 27074 2147483647 23.40 23.55 22.30 22.70 0.65 -2.78% 22.70 107 22.75 35 3.47
2015-10-07 3474 153818046 35218 2147483647 23.30 24.90 23.30 24.85 2.15 9.47% 24.80 969 24.85 98 3.80
2015-10-08 3474 129274280 26699 2147483647 25.10 25.35 23.80 23.80 1.05 -4.23% 23.80 1350 23.85 187 3.64
2015-10-12 3474 65699938 14491 1578586881 24.00 24.40 23.50 24.40 0.60 2.52% 24.35 80 24.40 163 3.73
2015-10-13 3474 53051035 9340 1281702745 24.10 24.40 23.95 24.25 0.15 -0.61% 24.25 37 24.30 1081 3.71
2015-10-14 3474 98213838 20446 2147483647 24.30 25.40 24.30 24.45 0.20 0.82% 24.45 207 24.50 114 3.74
2015-10-15 3474 68144210 14342 1681912395 24.85 25.10 24.35 24.35 0.10 -0.41% 24.35 273 24.40 137 3.72
2015-10-16 3474 61777101 13839 1483639327 24.50 24.55 23.75 24.00 0.35 -1.44% 23.95 255 24.00 92 3.67
2015-10-19 3474 33160878 7991 795624872 24.00 24.30 23.85 24.00 0.00 0% 23.95 112 24.00 216 3.67
2015-10-20 3474 53490269 11938 1307417144 24.45 24.85 24.10 24.10 0.10 0.42% 24.10 606 24.20 27 3.69
2015-10-21 3474 112804001 23255 2147483647 22.95 22.95 22.20 22.80 1.30 -5.39% 22.75 356 22.80 141 3.49
2015-10-22 3474 46183187 11046 1060784107 22.60 23.30 22.55 22.90 0.10 0.44% 22.90 2104 22.95 47 3.50
2015-10-23 3474 35711507 9159 828256827 23.50 23.55 22.85 22.85 0.05 -0.22% 22.85 94 22.90 50 3.49
2015-10-26 3474 36334764 9096 851503735 23.35 23.60 23.10 23.55 0.70 3.06% 23.50 406 23.55 567 3.60
2015-10-27 3474 61482035 12801 1469216275 23.50 24.30 23.25 23.90 0.35 1.49% 23.85 853 23.90 106 3.65
2015-10-28 3474 50329114 11884 1201863786 24.20 24.20 23.60 23.75 0.15 -0.63% 23.70 352 23.75 64 3.63
2015-10-29 3474 65555769 18068 1595222511 24.15 24.65 23.95 24.25 0.50 2.11% 24.25 42 24.30 556 3.71
2015-10-30 3474 82489595 17022 2030805747 24.15 25.10 24.00 25.10 0.85 3.51% 25.05 70 25.10 153 3.84
2015-11-02 3474 61546771 13453 1538305411 25.10 25.30 24.60 25.05 0.05 -0.2% 25.00 46 25.05 185 3.83
2015-11-03 3474 111609121 23194 2147483647 25.10 26.05 24.95 26.00 0.95 3.79% 25.95 71 26.00 2222 3.98
2015-11-04 3474 102672291 24037 2147483647 26.60 27.30 26.50 26.80 0.80 3.08% 26.80 556 26.85 5 4.10
2015-11-05 3474 51490849 12561 1375886148 26.50 26.95 26.40 26.80 0.00 0% 26.75 161 26.80 2367 4.10
2015-11-06 3474 64841272 15288 1706999373 26.60 26.75 26.05 26.15 0.65 -2.43% 26.15 34 26.20 24 4.00
2015-11-09 3474 58767716 14191 1536326083 26.30 26.65 25.60 25.80 0.35 -1.34% 25.75 150 25.80 864 3.94
2015-11-10 3474 57717170 13675 1459268467 25.45 25.80 24.90 25.80 0.00 0% 25.80 210 25.85 1268 3.94
2015-11-11 3474 76983140 17186 1957945824 25.90 26.35 24.60 24.60 1.20 -4.65% 24.60 342 24.65 2 4.35
2015-11-12 3474 55425800 12449 1384791675 25.00 25.45 24.40 25.35 0.75 3.05% 25.35 310 25.40 178 4.49
2015-11-13 3474 87658620 19132 2128932422 24.80 25.30 23.55 23.55 1.80 -7.1% 23.55 437 23.60 33 4.17
2015-11-16 3474 50903660 11940 1192469186 22.85 24.45 22.85 24.40 0.85 3.61% 24.35 293 24.40 919 4.32
2015-11-17 3474 64515020 15093 1564358229 24.85 24.85 23.60 23.60 0.80 -3.28% 23.60 672 23.65 99 4.18
2015-11-18 3474 44891080 11144 1076330835 23.80 24.20 23.70 24.20 0.60 2.54% 24.15 6 24.20 1801 4.28
2015-11-19 3474 50451415 11196 1238195872 24.60 24.75 24.30 24.35 0.15 0.62% 24.35 116 24.40 76 4.31
2015-11-20 3474 34903982 9310 834871220 24.10 24.20 23.70 23.75 0.60 -2.46% 23.75 521 23.80 218 4.20
2015-11-23 3474 83202476 19821 1902079745 23.60 23.75 22.60 22.60 1.15 -4.84% 22.60 1998 22.65 67 4.00
2015-11-24 3474 73456203 15317 2059025745 28.05 28.20 27.95 22.45 0.10 -0.66% 28.00 52 28.05 1645 4.96
2015-11-25 3474 34280241 8338 772082929 22.60 22.75 22.35 22.45 0.00 0% 22.45 467 22.50 91 3.97
2015-11-26 3474 47314958 11234 1092768779 22.80 23.40 22.70 23.10 0.65 2.9% 23.10 1029 23.15 178 4.09
2015-11-27 3474 38433985 9760 879321361 23.30 23.40 22.50 22.50 0.60 -2.6% 22.50 1528 22.55 6 3.98
2015-11-30 3474 49606221 10048 1093644277 22.10 22.35 21.60 22.10 0.40 -1.78% 22.10 341 22.15 225 3.91
2015-12-01 3474 49863305 13188 1146894365 22.95 23.30 22.80 23.00 0.90 4.07% 22.95 34 23.00 439 4.07
2015-12-02 3474 33117177 8676 767507276 23.30 23.45 22.90 23.10 0.10 0.43% 23.05 7 23.10 480 4.09
2015-12-03 3474 50907621 13546 1197212630 23.00 23.85 22.80 23.70 0.60 2.6% 23.65 279 23.70 142 4.19
2015-12-04 3474 31733331 9037 741693273 23.40 23.60 23.20 23.40 0.30 -1.27% 23.35 81 23.40 255 4.14
2015-12-07 3474 30423369 8769 705910994 23.70 23.70 22.90 22.90 0.50 -2.14% 22.90 2199 22.95 11 4.05
2015-12-08 3474 63420934 16466 1400053583 22.20 22.35 21.85 22.00 0.90 -3.93% 22.00 1483 22.05 103 3.89
2015-12-09 3474 34448450 8946 755287604 22.00 22.20 21.75 21.80 0.20 -0.91% 21.75 1090 21.80 559 3.86
2015-12-10 3474 49470384 15059 1045034996 21.75 21.75 20.80 20.80 1.00 -4.59% 20.80 974 20.85 14 3.68
2015-12-11 3474 38852520 10261 821447850 21.00 21.55 20.50 21.55 0.75 3.61% 21.50 422 21.55 60 3.81
2015-12-14 3474 130786054 29649 2147483647 21.35 23.35 21.35 23.00 1.45 6.73% 22.95 53 23.00 925 4.07
2015-12-15 3474 7080976 2163 179148681 25.30 25.30 25.30 25.30 2.30 10% 25.30 3205276 0.00 0 4.48
2015-12-16 3474 67512335 13674 1876842892 27.80 27.80 27.80 27.80 2.50 9.88% 27.80 355017 0.00 0 4.92
2015-12-17 3474 255081406 39158 2147483647 28.50 28.50 27.90 27.90 0.10 0.36% 27.90 384 27.95 571 4.94
2015-12-18 3474 73456203 15317 2059025745 28.05 28.20 27.95 28.00 0.10 0.36% 28.00 52 28.05 1645 4.96
2015-12-21 3474 39545765 7254 1105074977 28.00 28.10 27.85 27.85 0.15 -0.54% 27.85 2616 27.90 110 4.93
2015-12-22 3474 53168671 11573 1470171894 27.95 27.95 27.40 27.50 0.35 -1.26% 27.50 698 27.55 34 4.87
2015-12-23 3474 27653231 8961 763339646 27.70 27.75 27.50 27.55 0.05 0.18% 27.50 2978 27.55 15 4.88
2015-12-24 3474 35299841 10192 968690456 27.60 27.65 27.30 27.30 0.25 -0.91% 27.30 2353 27.35 129 4.83
2015-12-25 3474 29126385 5827 805505340 27.40 27.80 27.40 27.55 0.25 0.92% 27.55 1367 27.60 36 4.88
2015-12-28 3474 18970015 2677 525183854 27.75 27.75 27.60 27.70 0.15 0.54% 27.70 117 27.75 1440 4.90
2015-12-29 3474 18171115 2617 502993061 27.75 27.80 27.60 27.65 0.05 -0.18% 27.65 298 27.70 1248 4.89
2015-12-30 3474 25272285 4186 702069501 27.70 27.90 27.65 27.85 0.20 0.72% 27.85 36 27.90 1843 4.93
2015-12-31 3474 25635940 3881 716759563 27.85 28.00 27.85 27.95 0.10 0.36% 27.90 4260 27.95 71 4.95