臺鹽(1737)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　21.25
0
0%		21.30
0.05
0.24%		21.40
0.1
0.47%		 　21.25
-0.15
-0.7%		21.10
-0.15
-0.71%		20.95
-0.15
-0.71%		21.20
0.25
1.19%		21.10
-0.1
-0.47%		 　21.15
0.05
0.24%		21.15
0
0%		20.85
-0.3
-1.42%		20.45
-0.4
-1.92%		20.55
0.1
0.49%		 　20.60
0.05
0.24%		20.70
0.1
0.49%		20.75
0.05
0.24%		20.80
0.05
0.24%		20.65
-0.15
-0.72%		 　20.65
0
0%		20.60
-0.05
-0.24%		20.85
0.25
1.21%		20.85
0
0%		20.92
2 月20.70
-0.15
-0.72%		 　20.55
-0.15
-0.72%		20.50
-0.05
-0.24%		20.30
-0.2
-0.98%		 　　　　　　　　　　20.25
-0.05
-0.25%		20.55
0.3
1.48%		20.55
0
0%		20.50
-0.05
-0.24%		20.90
0.4
1.95%		21.30
0.4
1.91%		 21.00
-0.3
-1.41%		20.75
-0.25
-1.19%		21.05
0.3
1.45%		 20.75
3 月21.05
0
0%		 　21.55
0.5
2.38%		22.55
1
4.64%		24.10
1.55
6.87%		25.75
1.65
6.85%		26.55
0.8
3.11%		 　26.70
0.15
0.56%		26.80
0.1
0.37%		26.30
-0.5
-1.87%		25.45
-0.85
-3.23%		25.60
0.15
0.59%		 　25.30
-0.3
-1.17%		26.35
1.05
4.15%		26.10
-0.25
-0.95%		27.55
1.45
5.56%		29.45
1.9
6.9%		 　31.50
2.05
6.96%		30.75
-0.75
-2.38%		29.30
-1.45
-4.72%		30.15
0.85
2.9%		29.75
-0.4
-1.33%		 26.67
4 月28.25
-1.5
-5.04%		28.25
0
0%		29.55
1.3
4.6%		 　　　28.60
-0.95
-3.21%		28.85
0.25
0.87%		28.60
-0.25
-0.87%		28.40
-0.2
-0.7%		28.95
0.55
1.94%		 　27.95
-1
-3.45%		27.85
-0.1
-0.36%		27.55
-0.3
-1.08%		28.10
0.55
2%		28.10
0
0%		 　27.45
-0.65
-2.31%		27.50
0.05
0.18%		27.60
0.1
0.36%		27.85
0.25
0.91%		29.40
1.55
5.57%		 　29.65
0.25
0.85%		28.75
-0.9
-3.04%		 28.38
5 月　28.75
0
0%		28.30
-0.45
-1.57%		 　27.90
-0.4
-1.41%		27.70
-0.2
-0.72%		27.90
0.2
0.72%		27.85
-0.05
-0.18%		27.60
-0.25
-0.9%		 　27.60
0
0%		27.60
0
0%		29.50
1.9
6.88%		28.85
-0.65
-2.2%		28.65
-0.2
-0.69%		 　28.40
-0.25
-0.87%		28.10
-0.3
-1.06%		28.20
0.1
0.36%		27.75
-0.45
-1.6%		27.90
0.15
0.54%		 　28.20
0.3
1.08%		27.90
-0.3
-1.06%		27.80
-0.1
-0.36%		28.05
0.25
0.9%		27.90
-0.15
-0.53%		28.1
6 月 　27.70
-0.2
-0.72%		27.60
-0.1
-0.36%		27.30
-0.3
-1.09%		26.20
-1.1
-4.03%		25.55
-0.65
-2.48%		 　26.00
0.45
1.76%		25.85
-0.15
-0.58%		 25.40
-0.45
-1.74%		25.30
-0.1
-0.39%		 　25.70
0.4
1.58%		25.45
-0.25
-0.97%		25.50
0.05
0.2%		23.95
-1.55
-6.08%		23.25
-0.7
-2.92%		 　23.25
0
0%		22.75
-0.5
-2.15%		23.00
0.25
1.1%		23.40
0.4
1.74%		23.45
0.05
0.21%		 25.05
7 月23.90
0.45
1.92%		23.85
-0.05
-0.21%		23.60
-0.25
-1.05%		23.30
-0.3
-1.27%		23.40
0.1
0.43%		 　23.05
-0.35
-1.5%		23.35
0.3
1.3%		23.20
-0.15
-0.64%		23.35
0.15
0.65%		24.95
1.6
6.85%		 　25.50
0.55
2.2%		25.05
-0.45
-1.76%		24.90
-0.15
-0.6%		25.25
0.35
1.41%		25.55
0.3
1.19%		 　25.60
0.05
0.2%		25.65
0.05
0.2%		25.35
-0.3
-1.17%		25.05
-0.3
-1.18%		25.30
0.25
1%		 　25.10
-0.2
-0.79%		26.50
1.4
5.58%		27.45
0.95
3.58%		24.72
8 月27.40
-0.05
-0.18%		27.30
-0.1
-0.36%		 　26.65
-0.65
-2.38%		26.50
-0.15
-0.56%		25.80
-0.7
-2.64%		25.90
0.1
0.39%		26.50
0.6
2.32%		 　25.55
-0.95
-3.58%		25.55
0
0%		25.00
-0.55
-2.15%		25.00
0
0%		24.80
-0.2
-0.8%		 　25.05
0.25
1.01%		24.70
-0.35
-1.4%		 24.65
-0.05
-0.2%		25.00
0.35
1.42%		 　24.80
-0.2
-0.8%		24.70
-0.1
-0.4%		24.40
-0.3
-1.21%		24.65
0.25
1.02%		24.95
0.3
1.22%		 25.42
9 月　24.90
-0.05
-0.2%		25.15
0.25
1%		25.65
0.5
1.99%		25.65
0
0%		25.65
0
0%		 　25.20
-0.45
-1.75%		24.75
-0.45
-1.79%		24.80
0.05
0.2%		25.00
0.2
0.81%		24.80
-0.2
-0.8%		25.00
0.2
0.81%		 25.00
0
0%		25.30
0.3
1.2%		25.40
0.1
0.4%		 　　　25.50
0.1
0.39%		25.70
0.2
0.78%		25.40
-0.3
-1.17%		25.40
0
0%		25.35
-0.05
-0.2%		 　25.90
0.55
2.17%		 25.3
10 月25.40
-0.5
-1.93%		25.40
0
0%		25.60
0.2
0.79%		25.45
-0.15
-0.59%		 　26.60
1.15
4.52%		26.20
-0.4
-1.5%		25.65
-0.55
-2.1%		 25.70
0.05
0.19%		 　25.25
-0.45
-1.75%		25.50
0.25
0.99%		25.70
0.2
0.78%		25.55
-0.15
-0.58%		26.15
0.6
2.35%		 　26.15
0
0%		25.85
-0.3
-1.15%		25.75
-0.1
-0.39%		25.65
-0.1
-0.39%		25.60
-0.05
-0.19%		 　25.60
0
0%		25.70
0.1
0.39%		25.30
-0.4
-1.56%		25.10
-0.2
-0.79%		25.71
11 月24.95
-0.15
-0.6%		 　24.80
-0.15
-0.6%		24.80
0
0%		24.65
-0.15
-0.6%		24.65
0
0%		24.60
-0.05
-0.2%		 　24.35
-0.25
-1.02%		24.10
-0.25
-1.03%		23.90
-0.2
-0.83%		23.95
0.05
0.21%		24.00
0.05
0.21%		 　23.95
-0.05
-0.21%		24.30
0.35
1.46%		23.95
-0.35
-1.44%		23.80
-0.15
-0.63%		23.45
-0.35
-1.47%		 　23.65
0.2
0.85%		23.60
-0.05
-0.21%		23.75
0.15
0.64%		24.00
0.25
1.05%		24.20
0.2
0.83%		 24.16
12 月　24.05
-0.15
-0.62%		23.95
-0.1
-0.42%		23.70
-0.25
-1.04%		23.45
-0.25
-1.05%		24.00
0.55
2.35%		 　24.15
0.15
0.63%		24.00
-0.15
-0.62%		23.45
-0.55
-2.29%		23.35
-0.1
-0.43%		23.50
0.15
0.64%		 　　　　　　　　　　　　　　　30.75
7.25
30.85%		30.75
0
0%		25.29

說明:最高漲幅:30.85%最低跌幅:-6.08% 最高價:31.50最低價:20.25平均價:25.11,灰色底表示週末,漲117天(63.55)元,跌146天(-50.65)元,平盤35天
31%=2,7%=7,6%=3,5%=4,4%=2,3%=2,2%=23,1%=44,0%=65,-0%=1,-1%=3,-2%=4,-3%=8,-4%=29,-5%=29,-6%=72,

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 1737 360850 196 7677966 21.30 21.35 21.20 21.25 0.05 0% 21.25 7 21.30 36 92.39
2013-01-03 1737 476485 253 10180729 21.35 21.60 21.30 21.30 0.05 0.24% 21.30 8 21.35 16 92.61
2013-01-04 1737 899381 361 19334911 21.50 21.70 21.30 21.40 0.10 0.47% 21.40 78 21.50 16 93.04
2013-01-07 1737 529319 261 11262808 21.60 21.60 21.15 21.25 0.15 -0.7% 21.25 25 21.30 1 92.39
2013-01-08 1737 345903 184 7334655 21.35 21.40 21.10 21.10 0.15 -0.71% 21.10 50 21.20 17 91.74
2013-01-09 1737 463693 277 9763701 21.20 21.20 20.90 20.95 0.15 -0.71% 20.95 40 21.00 23 91.09
2013-01-10 1737 515923 255 10889164 21.00 21.20 21.00 21.20 0.25 1.19% 21.15 2 21.20 62 92.17
2013-01-11 1737 611279 272 12904760 21.30 21.35 21.00 21.10 0.10 -0.47% 21.10 6 21.15 42 91.74
2013-01-14 1737 335565 212 7058715 21.00 21.15 20.85 21.15 0.05 0.24% 21.10 10 21.15 6 91.96
2013-01-15 1737 538805 239 11356971 21.15 21.20 20.95 21.15 0.00 0% 21.10 10 21.15 31 91.96
2013-01-16 1737 299151 206 6263371 21.20 21.20 20.85 20.85 0.30 -1.42% 20.85 30 20.90 4 90.65
2013-01-17 1737 508286 255 10489474 20.90 21.00 20.45 20.45 0.40 -1.92% 20.45 15 20.50 13 88.91
2013-01-18 1737 275258 202 5658946 20.50 20.70 20.50 20.55 0.10 0.49% 20.55 92 20.65 7 89.35
2013-01-21 1737 254220 149 5223208 20.50 20.65 20.45 20.60 0.05 0.24% 20.55 43 20.60 1 89.57
2013-01-22 1737 195590 117 4041596 20.60 20.75 20.60 20.70 0.10 0.49% 20.65 34 20.70 14 90.00
2013-01-23 1737 156842 99 3253666 20.90 20.90 20.65 20.75 0.05 0.24% 20.75 2 20.80 20 90.22
2013-01-24 1737 312357 125 6503947 20.90 20.95 20.70 20.80 0.05 0.24% 20.80 24 20.85 9 90.43
2013-01-25 1737 294136 117 6098061 20.90 20.90 20.65 20.65 0.15 -0.72% 20.65 39 20.75 1 89.78
2013-01-28 1737 208685 90 4298629 20.75 20.75 20.50 20.65 0.00 0% 20.65 9 20.70 26 89.78
2013-01-29 1737 298352 137 6167399 20.65 20.75 20.60 20.60 0.05 -0.24% 20.60 24 20.70 3 89.57
2013-01-30 1737 462304 206 9646886 20.60 21.00 20.60 20.85 0.25 1.21% 20.85 9 20.90 24 90.65
2013-01-31 1737 271306 116 5652023 20.80 20.95 20.70 20.85 0.00 0% 20.85 3 20.90 19 90.65
2013-02-01 1737 331101 139 6891035 20.80 20.95 20.70 20.70 0.15 -0.72% 20.70 42 20.75 3 90.00
2013-02-04 1737 524599 256 10845112 20.75 20.80 20.55 20.55 0.15 -0.72% 20.55 14 20.65 9 89.35
2013-02-05 1737 841105 281 17207456 20.55 20.70 20.30 20.50 0.05 -0.24% 20.50 17 20.55 12 89.13
2013-02-06 1737 635619 342 12964309 20.50 20.65 20.30 20.30 0.20 -0.98% 20.30 95 20.35 2 88.26
2013-02-18 1737 561677 261 11427089 20.30 20.50 20.25 20.25 0.05 -0.25% 20.25 16 20.30 10 88.04
2013-02-19 1737 354792 182 7267053 20.45 20.60 20.40 20.55 0.30 1.48% 20.50 2 20.55 16 89.35
2013-02-20 1737 697932 335 14383447 20.55 20.75 20.50 20.55 0.00 0% 20.55 101 20.60 4 89.35
2013-02-21 1737 407890 180 8379843 20.60 20.65 20.45 20.50 0.05 -0.24% 20.50 63 20.55 15 89.13
2013-02-22 1737 732894 339 15164437 20.50 20.90 20.45 20.90 0.40 1.95% 20.85 5 20.90 9 90.87
2013-02-23 1737 3371377 1365 72313885 21.25 21.75 20.95 21.30 0.40 1.91% 21.25 17 21.30 36 92.61
2013-02-25 1737 1030923 509 21715383 21.30 21.30 20.95 21.00 0.30 -1.41% 21.00 28 21.10 20 91.30
2013-02-26 1737 482640 255 10033167 20.85 21.00 20.70 20.75 0.25 -1.19% 20.75 5 20.80 21 90.22
2013-02-27 1737 1374638 584 29098026 20.75 21.40 20.75 21.05 0.30 1.45% 21.00 5 21.05 5 91.52
2013-03-01 1737 587234 338 12435564 21.10 21.30 21.05 21.05 0.00 0% 21.05 46 21.10 3 91.52
2013-03-04 1737 1874670 717 40115683 21.15 21.60 21.05 21.55 0.50 2.38% 21.45 40 21.55 7 93.70
2013-03-05 1737 6845706 2043 151269929 21.55 22.55 21.50 22.55 1.00 4.64% 22.50 52 22.55 16 98.04
2013-03-06 1737 8814367 1940 212426241 24.10 24.10 24.10 24.10 1.55 6.87% 24.10 28544 0.00 0 104.78
2013-03-07 1737 19329817 4890 495319424 25.75 25.75 25.10 25.75 1.65 6.85% 25.75 14679 0.00 0 111.96
2013-03-08 1737 25391734 8445 679473436 26.50 27.35 26.20 26.55 0.80 3.11% 26.55 81 26.60 25 115.43
2013-03-11 1737 10734855 3725 286974475 26.55 27.15 26.20 26.70 0.15 0.56% 26.65 133 26.70 14 116.09
2013-03-12 1737 11171367 3691 303396020 26.70 27.55 26.40 26.80 0.10 0.37% 26.80 24 26.85 8 116.52
2013-03-13 1737 4812092 1922 127848568 26.85 27.25 26.15 26.30 0.50 -1.87% 26.30 30 26.35 2 114.35
2013-03-14 1737 4422132 1721 113474187 26.30 26.45 25.35 25.45 0.85 -3.23% 25.45 36 25.50 77 110.65
2013-03-15 1737 7121670 2664 185485783 25.80 26.40 25.60 25.60 0.15 0.59% 25.60 72 25.65 1 111.30
2013-03-18 1737 2766091 1079 70249495 25.20 25.75 25.10 25.30 0.30 -1.17% 25.25 25 25.30 17 110.00
2013-03-19 1737 7358036 2776 193526184 25.55 26.65 25.55 26.35 1.05 4.15% 26.35 17 26.40 27 114.57
2013-03-20 1737 5530799 2408 147109795 26.65 27.00 26.10 26.10 0.25 -0.95% 26.10 32 26.20 2 113.48
2013-03-21 1737 21750402 6725 597784555 26.25 27.90 26.15 27.55 1.45 5.56% 27.40 20 27.55 20 119.78
2013-03-22 1737 11779823 2966 346915767 29.45 29.45 29.45 29.45 1.90 6.9% 29.45 21254 0.00 0 128.04
2013-03-25 1737 16516082 5096 515976427 31.50 31.50 30.60 31.50 2.05 6.96% 31.50 18623 0.00 0 136.96
2013-03-26 1737 32867817 12456 1036623862 32.40 32.50 30.15 30.75 0.75 -2.38% 30.75 3 30.80 31 133.70
2013-03-27 1737 11783845 5336 350583890 29.85 30.45 29.15 29.30 1.45 -4.72% 29.25 164 29.30 3 127.39
2013-03-28 1737 17410585 7553 527617000 29.35 30.85 29.35 30.15 0.85 2.9% 30.15 31 30.20 15 131.09
2013-03-29 1737 8023326 3393 242022051 30.20 30.70 29.75 29.75 0.40 -1.33% 29.75 16 29.80 2 106.25
2013-04-01 1737 7969809 3470 228869112 29.60 30.00 28.10 28.25 1.50 -5.04% 28.25 3 28.30 44 100.89
2013-04-02 1737 5357179 2440 152670231 28.10 28.80 28.05 28.25 0.00 0% 28.25 89 28.35 4 100.89
2013-04-03 1737 10830000 4655 318338180 28.60 29.75 28.40 29.55 1.30 4.6% 29.50 32 29.55 42 105.54
2013-04-08 1737 4956907 2260 141810073 28.60 29.10 28.20 28.60 0.95 -3.21% 28.60 15 28.65 2 102.14
2013-04-09 1737 7665666 3476 224133674 28.70 29.80 28.70 28.85 0.25 0.87% 28.85 95 29.00 23 103.04
2013-04-10 1737 3812389 1616 109864059 29.30 29.30 28.50 28.60 0.25 -0.87% 28.60 48 28.65 1 102.14
2013-04-11 1737 2715134 1448 77734789 28.90 29.20 28.35 28.40 0.20 -0.7% 28.40 26 28.45 11 101.43
2013-04-12 1737 2753848 1329 79198224 28.60 29.00 28.55 28.95 0.55 1.94% 28.90 17 28.95 63 103.39
2013-04-15 1737 3626875 1776 101919800 29.00 29.15 27.25 27.95 1.00 -3.45% 27.90 20 27.95 150 99.82
2013-04-16 1737 2092744 1070 57485947 27.50 27.85 27.00 27.85 0.10 -0.36% 27.85 57 27.90 45 99.46
2013-04-17 1737 1667254 1022 46160235 28.00 28.15 27.40 27.55 0.30 -1.08% 27.55 12 27.60 2 98.39
2013-04-18 1737 4206702 2256 118454224 27.50 28.55 27.50 28.10 0.55 2% 28.05 49 28.10 27 100.36
2013-04-19 1737 2237233 1228 62830244 28.60 28.60 27.85 28.10 0.00 0% 28.00 11 28.10 33 100.36
2013-04-22 1737 2006372 1127 55593173 28.10 28.20 27.45 27.45 0.65 -2.31% 27.45 53 27.50 1 98.04
2013-04-23 1737 2129608 1081 58982724 27.45 28.05 27.45 27.50 0.05 0.18% 27.45 96 27.50 10 98.21
2013-04-24 1737 2305114 1094 64282333 27.95 28.20 27.60 27.60 0.10 0.36% 27.60 37 27.70 1 98.57
2013-04-25 1737 2259010 1129 63240274 27.70 28.25 27.70 27.85 0.25 0.91% 27.85 7 27.90 2 99.46
2013-04-26 1737 11812932 4600 342779794 28.00 29.45 27.90 29.40 1.55 5.57% 29.35 31 29.40 43 105.00
2013-04-29 1737 7634200 2690 225978765 29.60 30.00 29.00 29.65 0.25 0.85% 29.65 44 29.70 27 105.89
2013-04-30 1737 6049207 2349 176194753 29.85 29.85 28.70 28.75 0.90 -3.04% 28.75 17 28.80 50 102.68
2013-05-02 1737 2928368 1345 84728195 28.75 29.30 28.50 28.75 0.00 0% 28.75 9 28.80 44 102.68
2013-05-03 1737 2011948 996 57378025 28.95 28.95 28.30 28.30 0.45 -1.57% 28.30 47 28.35 2 101.07
2013-05-06 1737 2406430 1093 67502751 28.00 28.40 27.85 27.90 0.40 -1.41% 27.90 64 27.95 15 99.64
2013-05-07 1737 2005542 941 55973607 28.00 28.35 27.65 27.70 0.20 -0.72% 27.70 51 27.75 2 98.93
2013-05-08 1737 1159489 643 32295886 27.75 28.10 27.70 27.90 0.20 0.72% 27.85 3 27.90 5 99.64
2013-05-09 1737 2347525 1026 66158685 28.30 28.40 27.85 27.85 0.05 -0.18% 27.85 44 27.90 10 99.46
2013-05-10 1737 1930909 974 53509770 28.00 28.10 27.35 27.60 0.25 -0.9% 27.60 87 27.70 9 98.57
2013-05-13 1737 1321253 607 36664257 27.50 28.10 27.50 27.60 0.00 0% 27.60 59 27.65 5 98.57
2013-05-14 1737 1043350 516 28853190 28.00 28.00 27.50 27.60 0.00 0% 27.55 12 27.65 1 98.57
2013-05-15 1737 9372346 2490 274409702 28.00 29.50 28.00 29.50 1.90 6.88% 29.50 13656 0.00 0 79.73
2013-05-16 1737 8328751 2632 244815935 29.95 30.05 28.80 28.85 0.65 -2.2% 28.85 11 28.90 314 77.97
2013-05-17 1737 4882830 1960 141779850 28.75 29.45 28.65 28.65 0.20 -0.69% 28.65 40 28.70 30 77.43
2013-05-20 1737 3632650 1399 104354560 28.75 29.05 28.25 28.40 0.25 -0.87% 28.35 32 28.40 16 76.76
2013-05-21 1737 2337302 1084 65890396 28.40 28.70 28.00 28.10 0.30 -1.06% 28.10 22 28.15 6 75.95
2013-05-22 1737 1466388 727 41377550 28.30 28.40 28.10 28.20 0.10 0.36% 28.20 2 28.25 1 76.22
2013-05-23 1737 1860652 878 51889503 28.20 28.25 27.70 27.75 0.45 -1.6% 27.75 26 27.80 1 75.00
2013-05-24 1737 1529850 801 42696980 27.80 28.15 27.65 27.90 0.15 0.54% 27.90 11 28.00 13 75.41
2013-05-27 1737 2497594 997 70712848 27.90 28.50 27.90 28.20 0.30 1.08% 28.20 47 28.30 5 76.22
2013-05-28 1737 1466672 691 41098648 28.45 28.50 27.85 27.90 0.30 -1.06% 27.85 128 28.00 14 75.41
2013-05-29 1737 1215171 537 33929400 28.10 28.10 27.80 27.80 0.10 -0.36% 27.80 64 27.90 6 75.14
2013-05-30 1737 6060917 2202 172697518 28.00 28.75 27.65 28.05 0.25 0.9% 28.05 34 28.10 1 75.81
2013-05-31 1737 1568520 789 44046849 28.15 28.40 27.85 27.90 0.15 -0.53% 27.90 42 27.95 6 75.41
2013-06-03 1737 1140185 555 31546091 27.50 27.80 27.50 27.70 0.20 -0.72% 27.70 20 27.75 9 74.86
2013-06-04 1737 1585816 659 43958589 27.80 27.95 27.60 27.60 0.10 -0.36% 27.60 77 27.65 2 74.59
2013-06-05 1737 1555118 709 42689246 27.60 27.75 27.30 27.30 0.30 -1.09% 27.30 107 27.35 26 73.78
2013-06-06 1737 2844762 1322 75399289 27.20 27.25 26.00 26.20 1.10 -4.03% 26.15 11 26.20 18 70.81
2013-06-07 1737 1960328 977 50865440 26.20 26.50 25.20 25.55 0.65 -2.48% 25.50 22 25.55 4 69.05
2013-06-10 1737 1885297 835 49140600 25.85 26.35 25.60 26.00 0.45 1.76% 25.95 27 26.00 7 70.27
2013-06-11 1737 515620 271 13345170 26.00 26.10 25.75 25.85 0.15 -0.58% 25.80 4 25.85 3 69.86
2013-06-13 1737 1021390 457 26028409 25.85 25.85 25.30 25.40 0.45 -1.74% 25.35 7 25.50 11 68.65
2013-06-14 1737 1336513 642 34087777 25.60 25.85 25.10 25.30 0.10 -0.39% 25.30 7 25.35 21 68.38
2013-06-17 1737 1003400 500 25827118 25.30 25.95 25.30 25.70 0.40 1.58% 25.65 50 25.70 9 69.46
2013-06-18 1737 508195 314 13001970 25.80 25.85 25.45 25.45 0.25 -0.97% 25.45 9 25.55 3 68.78
2013-06-19 1737 732723 383 18715935 25.50 25.70 25.45 25.50 0.05 0.2% 25.50 3 25.60 23 68.92
2013-06-20 1737 3309284 1496 79828568 25.65 25.70 23.80 23.95 1.55 -6.08% 23.90 58 23.95 12 64.73
2013-06-21 1737 1596404 806 37061117 23.10 23.50 23.00 23.25 0.70 -2.92% 23.20 60 23.25 2 62.84
2013-06-24 1737 900614 475 21042264 23.30 23.55 23.20 23.25 0.00 0% 23.25 58 23.30 3 62.84
2013-06-25 1737 912623 467 20887293 23.00 23.25 22.70 22.75 0.50 -2.15% 22.75 1 22.80 14 61.49
2013-06-26 1737 709209 366 16375994 23.00 23.25 22.95 23.00 0.25 1.1% 23.00 29 23.05 4 62.16
2013-06-27 1737 998477 591 23381207 23.30 23.70 23.10 23.40 0.40 1.74% 23.40 5 23.45 8 63.24
2013-06-28 1737 663793 408 15537712 23.50 23.60 23.30 23.45 0.05 0.21% 23.40 1 23.45 5 63.38
2013-07-01 1737 1841346 734 43974531 23.40 24.15 23.20 23.90 0.45 1.92% 23.90 5 23.95 32 64.59
2013-07-02 1737 465220 313 11163252 23.90 24.20 23.85 23.85 0.05 -0.21% 23.85 3 23.90 1 64.46
2013-07-03 1737 821914 387 19612411 23.70 24.15 23.50 23.60 0.25 -1.05% 23.60 22 23.65 19 63.78
2013-07-04 1737 665654 322 15585183 23.80 23.80 23.20 23.30 0.30 -1.27% 23.25 34 23.30 7 62.97
2013-07-05 1737 538881 283 12626860 23.60 23.60 23.30 23.40 0.10 0.43% 23.40 12 23.45 2 63.24
2013-07-08 1737 417966 236 9655218 23.50 23.50 23.00 23.05 0.35 -1.5% 23.05 15 23.15 4 62.30
2013-07-09 1737 1383255 578 32485840 23.05 23.80 23.05 23.35 0.30 1.3% 23.35 8 23.40 6 63.11
2013-07-10 1737 640902 378 14954173 23.35 23.55 23.20 23.20 0.15 -0.64% 23.20 23 23.30 5 62.70
2013-07-11 1737 2265991 777 53415784 23.30 23.80 23.25 23.35 0.15 0.65% 23.35 8 23.40 47 63.11
2013-07-12 1737 5268000 2229 128926650 23.60 24.95 23.50 24.95 1.60 6.85% 24.90 33 24.95 211 67.43
2013-07-15 1737 5062600 2171 129642751 25.30 26.05 25.05 25.50 0.55 2.2% 25.50 3 25.55 10 68.92
2013-07-16 1737 1581887 738 39739766 25.50 25.50 25.00 25.05 0.45 -1.76% 25.05 93 25.20 7 67.70
2013-07-17 1737 1000183 460 25009703 25.15 25.40 24.80 24.90 0.15 -0.6% 24.90 38 24.95 2 67.30
2013-07-18 1737 1206903 590 30383776 24.90 25.40 24.90 25.25 0.35 1.41% 25.25 50 25.30 96 68.24
2013-07-19 1737 4914841 1783 126285910 25.30 26.10 24.90 25.55 0.30 1.19% 25.55 78 25.70 8 69.05
2013-07-22 1737 2260542 887 58140669 26.00 26.05 25.50 25.60 0.05 0.2% 25.60 18 25.65 10 69.19
2013-07-23 1737 1780022 727 45694109 25.80 25.95 25.40 25.65 0.05 0.2% 25.60 29 25.65 2 69.32
2013-07-24 1737 1210381 513 30888516 25.95 25.95 25.25 25.35 0.30 -1.17% 25.35 5 25.40 7 68.51
2013-07-25 1737 1164370 494 29480069 25.35 25.70 25.00 25.05 0.30 -1.18% 25.05 8 25.15 2 67.70
2013-07-26 1737 2091313 839 53208709 25.05 25.70 24.95 25.30 0.25 1% 25.25 67 25.35 2 68.38
2013-07-29 1737 603851 312 15270175 25.20 25.60 25.10 25.10 0.20 -0.79% 25.10 28 25.20 2 67.84
2013-07-30 1737 7518595 2874 198907122 25.20 26.85 25.20 26.50 1.40 5.58% 26.45 14 26.50 23 71.62
2013-07-31 1737 10301311 4275 281761012 27.00 27.90 26.75 27.45 0.95 3.58% 27.25 4 27.45 25 74.19
2013-08-01 1737 3720406 1640 101997271 27.55 27.80 27.10 27.40 0.05 -0.18% 27.40 9 27.45 63 74.05
2013-08-02 1737 6821109 2675 190376621 27.50 28.35 27.30 27.30 0.10 -0.36% 27.25 50 27.35 3 73.78
2013-08-05 1737 3029561 1353 80726123 27.25 27.25 26.35 26.65 0.65 -2.38% 26.65 71 26.70 8 72.03
2013-08-06 1737 1324991 624 35128562 26.65 26.85 26.35 26.50 0.15 -0.56% 26.50 99 26.55 25 71.62
2013-08-07 1737 1588526 736 41272607 26.50 26.50 25.80 25.80 0.70 -2.64% 25.80 68 25.95 206 69.73
2013-08-08 1737 871130 453 22683311 26.10 26.20 25.90 25.90 0.10 0.39% 25.90 23 25.95 19 70.00
2013-08-09 1737 3186862 1339 84462540 26.50 26.80 26.10 26.50 0.60 2.32% 26.50 14 26.55 4 71.62
2013-08-12 1737 1868824 929 48393056 26.35 26.40 25.50 25.55 0.00 -3.58% 25.55 46 25.60 3 69.05
2013-08-13 1737 1250794 626 32024832 25.60 25.90 25.30 25.55 0.00 0% 25.55 12 25.60 19 69.05
2013-08-14 1737 3157216 1364 78598500 25.60 25.70 24.60 25.00 0.55 -2.15% 25.00 54 25.05 1 80.65
2013-08-15 1737 839500 437 20873698 24.90 25.00 24.60 25.00 0.00 0% 25.00 125 25.05 67 80.65
2013-08-16 1737 1098180 551 27197095 24.80 25.00 24.60 24.80 0.20 -0.8% 24.75 21 24.80 7 80.00
2013-08-19 1737 1827304 785 46066368 24.70 25.55 24.65 25.05 0.25 1.01% 25.05 16 25.10 5 80.81
2013-08-20 1737 796226 372 19812908 25.05 25.25 24.70 24.70 0.35 -1.4% 24.70 2 24.75 10 79.68
2013-08-22 1737 551069 300 13662395 24.60 25.05 24.50 24.65 0.05 -0.2% 24.65 13 24.70 22 79.52
2013-08-23 1737 1140369 491 28575025 24.75 25.30 24.75 25.00 0.35 1.42% 24.95 45 25.00 24 80.65
2013-08-26 1737 519441 282 12906978 25.00 25.00 24.75 24.80 0.20 -0.8% 24.80 10 24.90 3 80.00
2013-08-27 1737 503261 258 12450870 24.70 25.00 24.60 24.70 0.10 -0.4% 24.65 9 24.70 140 79.68
2013-08-28 1737 588052 320 14419328 24.55 24.70 24.40 24.40 0.30 -1.21% 24.35 62 24.45 1 78.71
2013-08-29 1737 1132198 535 28135800 24.45 25.10 24.45 24.65 0.25 1.02% 24.65 53 24.75 2 79.52
2013-08-30 1737 456608 252 11304669 24.65 24.95 24.65 24.95 0.30 1.22% 24.70 10 24.95 17 80.48
2013-09-02 1737 1033517 478 25903690 24.90 25.30 24.85 24.90 0.05 -0.2% 24.90 15 24.95 2 80.32
2013-09-03 1737 1620744 652 40908121 25.05 25.40 25.00 25.15 0.25 1% 25.15 13 25.20 100 81.13
2013-09-04 1737 4484948 1829 115330018 25.30 26.05 25.15 25.65 0.50 1.99% 25.65 23 25.70 23 82.74
2013-09-05 1737 1371733 561 35114088 25.60 25.80 25.50 25.65 0.00 0% 25.60 8 25.65 32 82.74
2013-09-06 1737 1591004 777 41037249 25.70 26.10 25.60 25.65 0.00 0% 25.65 24 25.70 23 82.74
2013-09-09 1737 1063745 545 26825008 25.65 25.65 25.05 25.20 0.45 -1.75% 25.15 50 25.20 5 81.29
2013-09-10 1737 1051617 497 26146819 25.35 25.35 24.65 24.75 0.45 -1.79% 24.75 5 24.80 1 79.84
2013-09-11 1737 538257 294 13333446 25.10 25.10 24.50 24.80 0.05 0.2% 24.80 11 24.90 1 80.00
2013-09-12 1737 1290109 587 32459635 24.80 25.35 24.70 25.00 0.20 0.81% 25.00 10 25.05 6 80.65
2013-09-13 1737 468254 240 11649946 25.20 25.20 24.70 24.80 0.20 -0.8% 24.80 127 24.90 13 80.00
2013-09-14 1737 651700 336 16306142 24.85 25.20 24.75 25.00 0.20 0.81% 24.95 24 25.00 35 80.65
2013-09-16 1737 1292862 486 32600011 25.10 25.45 25.00 25.00 0.00 0% 25.00 63 25.10 4 80.65
2013-09-17 1737 1686564 847 42734217 25.00 25.60 25.00 25.30 0.30 1.2% 25.25 29 25.30 11 81.61
2013-09-18 1737 1293279 597 32896883 25.45 25.65 25.20 25.40 0.10 0.4% 25.35 25 25.40 4 81.94
2013-09-23 1737 1888286 760 48216289 25.40 25.70 25.35 25.50 0.10 0.39% 25.50 33 25.55 1 82.26
2013-09-24 1737 2294561 970 59021757 25.45 26.00 25.40 25.70 0.20 0.78% 25.70 43 25.75 25 82.90
2013-09-25 1737 1177818 513 30052393 25.90 25.90 25.40 25.40 0.30 -1.17% 25.40 81 25.45 1 81.94
2013-09-26 1737 2746488 1125 70680343 25.45 26.00 25.40 25.40 0.00 0% 25.40 25 25.50 1 81.94
2013-09-27 1737 905386 406 23028513 25.60 25.70 25.35 25.35 0.05 -0.2% 25.35 57 25.40 2 81.77
2013-09-30 1737 2968333 1303 76532019 25.25 26.10 25.20 25.90 0.55 2.17% 25.85 24 25.90 26 83.55
2013-10-01 1737 1477172 672 37934233 25.90 25.95 25.40 25.40 0.50 -1.93% 25.40 58 25.45 11 81.94
2013-10-02 1737 746023 378 19012527 25.40 25.65 25.40 25.40 0.00 0% 25.40 19 25.45 21 81.94
2013-10-03 1737 2032923 839 52247917 25.45 25.90 25.45 25.60 0.20 0.79% 25.60 20 25.65 6 82.58
2013-10-04 1737 1000245 483 25623332 25.60 25.80 25.45 25.45 0.15 -0.59% 25.45 25 25.50 2 82.10
2013-10-07 1737 7780914 3216 206587617 25.55 26.80 25.50 26.60 1.15 4.52% 26.60 48 26.65 86 85.81
2013-10-08 1737 2048677 902 53824666 26.60 26.60 26.10 26.20 0.40 -1.5% 26.20 76 26.25 1 84.52
2013-10-09 1737 1745251 767 45149186 26.10 26.20 25.65 25.65 0.55 -2.1% 25.65 9 25.75 9 82.74
2013-10-11 1737 1860712 787 48367995 25.95 26.20 25.70 25.70 0.05 0.19% 25.70 11 25.75 7 82.90
2013-10-14 1737 1628265 675 41556589 25.80 25.90 25.25 25.25 0.45 -1.75% 25.25 36 25.30 22 81.45
2013-10-15 1737 1564063 630 40089612 25.40 25.90 25.40 25.50 0.25 0.99% 25.50 23 25.55 3 82.26
2013-10-16 1737 1579707 735 40704865 25.70 25.95 25.45 25.70 0.20 0.78% 25.70 54 25.75 2 82.90
2013-10-17 1737 1062647 524 27367078 25.90 25.95 25.55 25.55 0.15 -0.58% 25.55 34 25.60 2 82.42
2013-10-18 1737 3477004 1489 90738908 25.65 26.20 25.65 26.15 0.60 2.35% 26.10 29 26.15 111 84.35
2013-10-21 1737 4903853 1659 129302953 26.35 26.65 26.00 26.15 0.00 0% 26.15 1 26.20 16 84.35
2013-10-22 1737 1276112 609 33134489 26.30 26.30 25.80 25.85 0.30 -1.15% 25.85 85 25.90 1 83.39
2013-10-23 1737 766160 405 19773416 26.00 26.10 25.65 25.75 0.10 -0.39% 25.75 3 25.80 20 83.06
2013-10-24 1737 918382 393 23598896 25.65 25.90 25.60 25.65 0.10 -0.39% 25.60 142 25.65 18 82.74
2013-10-25 1737 2115914 811 54551594 25.60 26.10 25.60 25.60 0.05 -0.19% 25.60 74 25.75 6 82.58
2013-10-28 1737 1042049 393 26753805 25.65 25.90 25.60 25.60 0.00 0% 25.60 78 25.65 2 82.58
2013-10-29 1737 2394231 982 61995411 25.60 26.15 25.60 25.70 0.10 0.39% 25.70 15 25.75 2 82.90
2013-10-30 1737 2935728 1293 74624315 25.70 25.90 25.25 25.30 0.40 -1.56% 25.30 66 25.35 25 81.61
2013-10-31 1737 2348127 982 59098960 25.30 25.45 24.90 25.10 0.20 -0.79% 25.10 48 25.15 18 80.97
2013-11-01 1737 1068227 478 26699387 25.15 25.30 24.85 24.95 0.15 -0.6% 24.90 24 24.95 8 80.48
2013-11-04 1737 808401 367 20128075 24.90 25.20 24.80 24.80 0.15 -0.6% 24.80 72 24.85 31 80.00
2013-11-05 1737 1488342 575 37108829 24.95 25.25 24.55 24.80 0.00 0% 24.80 7 24.85 6 80.00
2013-11-06 1737 716251 380 17696429 24.80 25.00 24.60 24.65 0.15 -0.6% 24.65 14 24.70 2 79.52
2013-11-07 1737 488160 259 12059286 24.80 24.85 24.65 24.65 0.00 0% 24.65 41 24.70 1 79.52
2013-11-08 1737 509333 263 12534606 24.65 24.80 24.50 24.60 0.05 -0.2% 24.60 4 24.65 7 79.35
2013-11-11 1737 381292 211 9370109 24.60 24.85 24.30 24.35 0.25 -1.02% 24.35 6 24.50 3 78.55
2013-11-12 1737 720486 372 17419211 24.40 24.65 23.80 24.10 0.25 -1.03% 24.10 1 24.15 4 66.94
2013-11-13 1737 436534 274 10478680 24.10 24.25 23.80 23.90 0.20 -0.83% 23.90 9 24.05 6 66.39
2013-11-14 1737 438201 242 10500443 24.00 24.15 23.85 23.95 0.05 0.21% 23.95 4 24.00 21 66.53
2013-11-15 1737 486252 272 11720450 24.00 24.20 24.00 24.00 0.05 0.21% 24.00 96 24.10 4 66.67
2013-11-18 1737 419641 172 10117496 24.15 24.30 23.95 23.95 0.05 -0.21% 23.95 23 24.10 23 66.53
2013-11-19 1737 472516 253 11419185 24.00 24.30 24.00 24.30 0.35 1.46% 24.25 3 24.30 8 67.50
2013-11-20 1737 764617 446 18428515 24.30 24.40 23.95 23.95 0.35 -1.44% 23.95 111 24.00 16 66.53
2013-11-21 1737 557638 309 13295606 23.95 24.00 23.75 23.80 0.15 -0.63% 23.80 6 23.85 10 66.11
2013-11-22 1737 952001 439 22446371 23.75 23.85 23.30 23.45 0.35 -1.47% 23.40 95 23.45 13 65.14
2013-11-25 1737 480559 255 11318553 23.45 23.70 23.45 23.65 0.20 0.85% 23.60 8 23.65 37 65.69
2013-11-26 1737 497913 251 11742993 23.50 23.70 23.45 23.60 0.05 -0.21% 23.60 9 23.65 6 65.56
2013-11-27 1737 322475 216 7655252 23.60 23.90 23.60 23.75 0.15 0.64% 23.75 37 23.80 2 65.97
2013-11-28 1737 779143 386 18676082 24.00 24.10 23.80 24.00 0.25 1.05% 24.00 19 24.05 16 66.67
2013-11-29 1737 1165576 475 28222329 24.00 24.40 23.95 24.20 0.20 0.83% 24.15 9 24.20 24 67.22
2013-12-02 1737 795406 378 19301210 24.55 24.55 24.00 24.05 0.15 -0.62% 24.05 6 24.10 1 66.81
2013-12-03 1737 510725 250 12247409 24.00 24.20 23.90 23.95 0.10 -0.42% 23.95 30 24.00 10 66.53
2013-12-04 1737 1142397 485 27113822 23.80 23.95 23.60 23.70 0.25 -1.04% 23.70 41 23.75 3 65.83
2013-12-05 1737 1198452 595 28256068 23.75 23.80 23.40 23.45 0.25 -1.05% 23.45 67 23.50 1 65.14
2013-12-06 1737 2029089 1102 48524427 23.50 24.15 23.50 24.00 0.55 2.35% 24.00 22 24.05 33 66.67
2013-12-09 1737 1714223 739 41768363 24.30 24.55 24.15 24.15 0.15 0.62% 24.15 20 24.20 39 67.08
2013-12-10 1737 676752 440 16267968 24.15 24.20 23.90 24.00 0.15 -0.62% 23.95 18 24.00 21 66.67
2013-12-11 1737 1869949 879 44132680 23.95 24.05 23.45 23.45 0.55 -2.29% 23.45 45 23.50 111 65.14
2013-12-12 1737 1113583 563 25869781 23.30 23.40 23.00 23.35 0.10 -0.43% 23.35 27 23.40 23 64.86
2013-12-13 1737 1539004 651 35995650 23.40 23.50 23.10 23.50 0.15 0.64% 23.50 25 23.55 30 65.28
2013-12-30 1737 2061731 769 63398105 30.75 30.75 30.75 30.75 0.00 30.85% 30.75 3994 0.00 0 85.42
2013-12-31 1737 7560377 2852 233322061 30.70 31.30 30.30 30.75 0.00 0% 30.75 4 30.80 58 85.42
2013-12-31 1737 7560377 2852 233322061 30.70 31.30 30.30 30.75 0.00 0% 30.75 4 30.80 58 85.42