榮化(1704)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　38.30
0
0%		38.40
0.1
0.26%		 　37.70
-0.7
-1.82%		38.15
0.45
1.19%		37.90
-0.25
-0.66%		37.80
-0.1
-0.26%		40.40
2.6
6.88%		 　40.70
0.3
0.74%		40.00
-0.7
-1.72%		39.90
-0.1
-0.25%		39.60
-0.3
-0.75%		39.65
0.05
0.13%		 　39.35
-0.3
-0.76%		39.20
-0.15
-0.38%		39.00
-0.2
-0.51%		39.50
0.5
1.28%		39.30
-0.2
-0.51%		 　38.45
-0.85
-2.16%		 38.75
2 月　　　　37.00
-1.45
-3.77%		37.00
0
0%		37.20
0.2
0.54%		 　36.75
-0.45
-1.21%		36.90
0.15
0.41%		37.30
0.4
1.08%		37.00
-0.3
-0.8%		37.90
0.9
2.43%		 　37.30
-0.6
-1.58%		37.80
0.5
1.34%		37.65
-0.15
-0.4%		37.10
-0.55
-1.46%		37.20
0.1
0.27%		 　37.65
0.45
1.21%		37.55
-0.1
-0.27%		37.20
-0.35
-0.93%		37.95
0.75
2.02%		 37.26
3 月　　37.05
-0.9
-2.37%		36.75
-0.3
-0.81%		36.50
-0.25
-0.68%		36.20
-0.3
-0.82%		36.10
-0.1
-0.28%		 　35.70
-0.4
-1.11%		35.50
-0.2
-0.56%		35.85
0.35
0.99%		35.45
-0.4
-1.12%		35.60
0.15
0.42%		 　35.70
0.1
0.28%		36.10
0.4
1.12%		35.40
-0.7
-1.94%		34.65
-0.75
-2.12%		35.20
0.55
1.59%		 　35.15
-0.05
-0.14%		35.10
-0.05
-0.14%		35.20
0.1
0.28%		35.80
0.6
1.7%		35.40
-0.4
-1.12%		 35.50
0.1
0.28%		35.67
4 月35.00
-0.5
-1.41%		34.70
-0.3
-0.86%		35.20
0.5
1.44%		 　　35.20
0
0%		35.05
-0.15
-0.43%		35.00
-0.05
-0.14%		35.15
0.15
0.43%		35.50
0.35
1%		 　35.40
-0.1
-0.28%		34.95
-0.45
-1.27%		34.55
-0.4
-1.14%		34.35
-0.2
-0.58%		34.20
-0.15
-0.44%		 　33.70
-0.5
-1.46%		33.90
0.2
0.59%		33.70
-0.2
-0.59%		33.10
-0.6
-1.78%		31.10
-2
-6.04%		 　31.15
0.05
0.16%		31.60
0.45
1.44%		31.05
-0.55
-1.74%		 33.84
5 月　30.95
-0.1
-0.32%		 　31.00
0.05
0.16%		30.95
-0.05
-0.16%		30.30
-0.65
-2.1%		30.30
0
0%		30.10
-0.2
-0.66%		 　29.50
-0.6
-1.99%		28.65
-0.85
-2.88%		28.95
0.3
1.05%		28.00
-0.95
-3.28%		27.15
-0.85
-3.04%		 　27.20
0.05
0.18%		27.20
0
0%		27.45
0.25
0.92%		27.85
0.4
1.46%		27.95
0.1
0.36%		 　27.60
-0.35
-1.25%		27.35
-0.25
-0.91%		27.50
0.15
0.55%		27.80
0.3
1.09%		27.35
-0.45
-1.62%		 28.57
6 月　　26.40
-0.95
-3.47%		25.45
-0.95
-3.6%		24.50
-0.95
-3.73%		24.50
0
0%		 　25.30
0.8
3.27%		24.80
-0.5
-1.98%		24.55
-0.25
-1.01%		25.30
0.75
3.05%		24.85
-0.45
-1.78%		 　25.35
0.5
2.01%		24.90
-0.45
-1.78%		24.70
-0.2
-0.8%		24.85
0.15
0.61%		25.00
0.15
0.6%		 　24.45
-0.55
-2.2%		24.60
0.15
0.61%		24.35
-0.25
-1.02%		24.50
0.15
0.62%		24.35
-0.15
-0.61%		 　24.25
-0.1
-0.41%		 24.89
7 月25.90
1.65
6.8%		25.30
-0.6
-2.32%		26.00
0.7
2.77%		25.90
-0.1
-0.38%		 　25.30
-0.6
-2.32%		25.50
0.2
0.79%		25.20
-0.3
-1.18%		25.15
-0.05
-0.2%		24.70
-0.45
-1.79%		 　24.85
0.15
0.61%		25.10
0.25
1.01%		25.20
0.1
0.4%		25.45
0.25
0.99%		25.55
0.1
0.39%		 　26.05
0.5
1.96%		25.45
-0.6
-2.3%		 25.70
0.25
0.98%		25.40
-0.3
-1.17%		 　25.30
-0.1
-0.39%		24.90
-0.4
-1.58%		25.25
0.35
1.41%		25.00
-0.25
-0.99%		25.38
8 月23.25
-1.75
-7%		 　21.65
-1.6
-6.88%		20.15
-1.5
-6.93%		18.75
-1.4
-6.95%		17.45
-1.3
-6.93%		16.25
-1.2
-6.88%		 　15.15
-1.1
-6.77%		15.05
-0.1
-0.66%		16.00
0.95
6.31%		15.60
-0.4
-2.5%		14.55
-1.05
-6.73%		 　13.55
-1
-6.87%		12.50
-1.05
-7.75%		13.35
0.85
6.8%		14.25
0.9
6.74%		15.20
0.95
6.67%		 　15.15
-0.05
-0.33%		15.30
0.15
0.99%		15.00
-0.3
-1.96%		15.10
0.1
0.67%		15.05
-0.05
-0.33%		 16.07
9 月15.05
0
0%		15.10
0.05
0.33%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		15.05
-0.1
-0.66%		 　　15.10
0.05
0.33%		16.15
1.05
6.95%		17.25
1.1
6.81%		17.60
0.35
2.03%		 　17.05
-0.55
-3.13%		16.30
-0.75
-4.4%		16.30
0
0%		16.20
-0.1
-0.61%		16.55
0.35
2.16%		 　16.70
0.15
0.91%		16.65
-0.05
-0.3%		16.55
-0.1
-0.6%		16.35
-0.2
-1.21%		16.50
0.15
0.92%		 　16.85
0.35
2.12%		16.60
-0.25
-1.48%		 16.23
10 月16.30
-0.3
-1.81%		16.15
-0.15
-0.92%		16.35
0.2
1.24%		 　16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.00
-0.3
-1.84%		15.35
-0.65
-4.06%		 　　15.10
-0.25
-1.63%		15.30
0.2
1.32%		15.05
-0.25
-1.63%		14.85
-0.2
-1.33%		13.85
-1
-6.73%		 　14.50
0.65
4.69%		14.15
-0.35
-2.41%		14.05
-0.1
-0.71%		13.70
-0.35
-2.49%		13.70
0
0%		 　13.50
-0.2
-1.46%		13.90
0.4
2.96%		14.45
0.55
3.96%		14.40
-0.05
-0.35%		14.75
0.35
2.43%		14.91
11 月 　15.00
0.25
1.69%		14.60
-0.4
-2.67%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		 　14.55
0
0%		14.60
0.05
0.34%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.45
0
0%		 　15.45
1
6.92%		15.55
0.1
0.65%		15.45
-0.1
-0.64%		15.60
0.15
0.97%		15.60
0
0%		 　15.55
-0.05
-0.32%		15.30
-0.25
-1.61%		15.40
0.1
0.65%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		 15.07
12 月15.25
0
0%		15.30
0.05
0.33%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		15.30
-0.05
-0.33%		 　15.10
-0.2
-1.31%		14.85
-0.25
-1.66%		14.60
-0.25
-1.68%		14.45
-0.15
-1.03%		14.60
0.15
1.04%		 　14.55
-0.05
-0.34%		14.90
0.35
2.41%		14.60
-0.3
-2.01%		14.60
0
0%		14.60
0
0%		 　14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		15.45
1
6.92%		16.00
0.55
3.56%		16.00
0
0%		16.55
0.55
3.44%		 16.30
-0.25
-1.51%		16.25
-0.05
-0.31%		16.70
0.45
2.77%		15.22

說明:最高漲幅:6.95%最低跌幅:-7.75% 最高價:40.70最低價:12.50平均價:24.96,灰色底表示週末,漲114天(42.85)元,跌177天(-79.3)元,平盤23天
7%=11,6%=1,5%=2,4%=2,3%=7,2%=16,1%=45,0%=53,-0%=1,-1%=1,-2%=9,-3%=9,-4%=13,-5%=39,-6%=46,-7%=59,

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 1704 1423901 622 54445412 38.80 38.80 37.80 38.30 0.45 0% 38.30 7 38.35 16 58.03
2014-01-03 1704 810924 566 31037433 38.10 38.50 38.00 38.40 0.10 0.26% 38.35 2 38.40 11 58.18
2014-01-06 1704 940191 573 35760091 38.20 38.50 37.65 37.70 0.70 -1.82% 37.65 48 37.80 3 57.12
2014-01-07 1704 1064691 655 40692158 38.00 38.60 37.60 38.15 0.45 1.19% 38.15 17 38.20 3 57.80
2014-01-08 1704 956376 575 36661388 38.65 38.70 37.85 37.90 0.25 -0.66% 37.85 34 37.95 10 57.42
2014-01-09 1704 636736 368 24188187 37.90 38.35 37.70 37.80 0.10 -0.26% 37.80 29 38.00 23 57.27
2014-01-10 1704 8144316 2895 327765835 38.40 40.40 38.40 40.40 2.60 6.88% 40.40 375 0.00 0 61.21
2014-01-13 1704 10336958 4399 429626017 41.20 42.80 40.70 40.70 0.30 0.74% 40.70 6 40.75 2 61.67
2014-01-14 1704 2790626 1495 111252940 40.60 40.60 39.40 40.00 0.70 -1.72% 39.95 4 40.00 368 60.61
2014-01-15 1704 1813517 925 72404866 40.10 40.35 39.65 39.90 0.10 -0.25% 39.90 18 39.95 2 60.45
2014-01-16 1704 1862137 850 73773695 40.00 40.50 39.15 39.60 0.30 -0.75% 39.60 81 39.70 9 60.00
2014-01-17 1704 2057947 889 82224635 39.90 40.35 39.60 39.65 0.05 0.13% 39.65 46 39.75 5 60.08
2014-01-20 1704 1158470 568 45864794 39.80 40.20 39.25 39.35 0.30 -0.76% 39.35 50 39.40 4 59.62
2014-01-21 1704 855150 452 33664950 39.35 39.80 39.15 39.20 0.15 -0.38% 39.20 62 39.30 6 59.39
2014-01-22 1704 1223026 658 47865500 39.25 39.50 38.95 39.00 0.20 -0.51% 39.00 160 39.10 3 59.09
2014-01-23 1704 1268545 808 50178655 39.00 39.95 38.95 39.50 0.50 1.28% 39.40 22 39.50 30 59.85
2014-01-24 1704 924836 547 36282409 39.50 39.70 38.95 39.30 0.20 -0.51% 39.20 9 39.30 2 59.55
2014-01-27 1704 2153362 1207 82412734 39.30 39.30 37.50 38.45 0.85 -2.16% 38.35 11 38.45 23 58.26
2014-02-05 1704 2577606 1714 96148122 37.80 38.20 36.80 37.00 1.45 -3.77% 37.00 3 37.05 4 56.06
2014-02-06 1704 1472708 991 54699096 37.00 37.45 37.00 37.00 0.00 0% 37.00 58 37.05 3 56.06
2014-02-07 1704 984209 672 36676036 37.60 37.60 37.00 37.20 0.20 0.54% 37.10 10 37.20 5 56.36
2014-02-10 1704 899013 555 33249211 37.20 37.50 36.70 36.75 0.45 -1.21% 36.75 15 36.80 23 55.68
2014-02-11 1704 460131 311 16915597 36.70 37.00 36.50 36.90 0.15 0.41% 36.85 5 36.90 8 55.91
2014-02-12 1704 525633 316 19562202 37.20 37.35 37.00 37.30 0.40 1.08% 37.25 2 37.30 4 56.52
2014-02-13 1704 697486 334 25897526 37.10 37.30 36.90 37.00 0.30 -0.8% 37.00 14 37.05 15 56.06
2014-02-14 1704 1516212 958 57173770 37.20 38.20 37.20 37.90 0.90 2.43% 37.85 31 37.90 2 57.42
2014-02-17 1704 686224 435 25779004 38.20 38.20 37.20 37.30 0.60 -1.58% 37.30 2 37.35 2 56.52
2014-02-18 1704 439542 352 16468327 37.30 37.80 37.20 37.80 0.50 1.34% 37.75 10 37.80 26 57.27
2014-02-19 1704 464987 350 17433253 37.80 37.80 37.30 37.65 0.15 -0.4% 37.55 11 37.65 24 57.05
2014-02-20 1704 522936 359 19433970 37.65 37.65 37.05 37.10 0.55 -1.46% 37.10 8 37.20 8 56.21
2014-02-21 1704 704511 491 26293800 37.20 37.65 37.15 37.20 0.10 0.27% 37.20 56 37.45 19 56.36
2014-02-24 1704 595730 373 22326512 37.30 37.70 37.20 37.65 0.45 1.21% 37.50 1 37.65 22 57.05
2014-02-25 1704 570152 401 21454029 37.70 37.80 37.40 37.55 0.10 -0.27% 37.50 6 37.60 40 56.89
2014-02-26 1704 644373 505 24072313 37.50 37.55 37.20 37.20 0.35 -0.93% 37.20 75 37.25 8 56.36
2014-02-27 1704 1050272 584 39539350 37.25 37.95 37.20 37.95 0.75 2.02% 37.70 10 37.95 33 57.50
2014-03-03 1704 1170434 818 43447468 37.80 37.80 36.85 37.05 0.90 -2.37% 37.05 6 37.20 3 56.14
2014-03-04 1704 769889 423 28355259 36.80 37.20 36.75 36.75 0.30 -0.81% 36.75 10 36.80 2 55.68
2014-03-05 1704 949965 540 34904866 37.20 37.20 36.50 36.50 0.25 -0.68% 36.50 62 36.60 4 55.30
2014-03-06 1704 1783834 907 64834453 36.30 36.60 36.15 36.20 0.30 -0.82% 36.20 46 36.30 3 54.85
2014-03-07 1704 1006863 496 36524318 36.60 36.60 36.10 36.10 0.10 -0.28% 36.10 15 36.15 1 54.70
2014-03-10 1704 833548 467 29836411 36.10 36.10 35.50 35.70 0.40 -1.11% 35.60 8 35.70 28 54.09
2014-03-11 1704 604898 366 21581163 35.75 36.00 35.50 35.50 0.20 -0.56% 35.50 46 35.70 16 53.79
2014-03-12 1704 513731 332 18302493 35.45 35.85 35.40 35.85 0.35 0.99% 35.65 1 35.85 30 54.32
2014-03-13 1704 763941 545 27134196 35.85 35.95 35.45 35.45 0.40 -1.12% 35.45 151 35.50 5 53.71
2014-03-14 1704 687636 441 24445021 35.40 35.90 35.25 35.60 0.15 0.42% 35.60 48 35.65 1 53.94
2014-03-17 1704 300774 221 10698043 35.90 35.90 35.45 35.70 0.10 0.28% 35.50 48 35.70 22 54.09
2014-03-18 1704 4498053 445 161558182 35.80 36.20 35.70 36.10 0.40 1.12% 36.10 23 36.15 5 54.70
2014-03-19 1704 771525 448 27462880 36.10 36.15 35.40 35.40 0.70 -1.94% 35.40 23 35.45 1 53.64
2014-03-20 1704 1203115 805 42004023 35.50 35.50 34.60 34.65 0.75 -2.12% 34.65 23 34.70 2 52.50
2014-03-21 1704 4679378 533 162290179 34.65 35.25 34.50 35.20 0.55 1.59% 35.10 3 35.20 14 53.33
2014-03-24 1704 573774 376 19956335 35.00 35.30 34.50 35.15 0.05 -0.14% 34.90 2 35.15 23 53.26
2014-03-25 1704 305630 240 10697622 35.00 35.20 34.70 35.10 0.05 -0.14% 35.10 22 35.15 2 53.18
2014-03-26 1704 5114787 301 177442115 35.30 35.35 35.05 35.20 0.10 0.28% 35.20 49 35.25 10 53.33
2014-03-27 1704 803517 531 28736873 35.25 35.95 35.20 35.80 0.60 1.7% 35.80 3 35.85 2 54.24
2014-03-28 1704 929096 646 32938192 35.80 35.95 35.20 35.40 0.40 -1.12% 35.35 5 35.40 9 53.64
2014-03-31 1704 818553 506 28787311 34.80 35.50 34.80 35.50 0.10 0.28% 35.35 5 35.50 182 53.79
2014-04-01 1704 1306469 827 45572203 35.50 35.50 34.65 35.00 0.50 -1.41% 34.90 3 35.00 6 53.03
2014-04-02 1704 1085625 596 37694392 34.90 34.90 34.55 34.70 0.30 -0.86% 34.70 5 34.75 1 0.00
2014-04-03 1704 1054001 728 36799335 34.90 35.25 34.70 35.20 0.50 1.44% 35.10 29 35.20 2 0.00
2014-04-07 1704 902202 665 31462019 34.80 35.20 34.70 35.20 0.00 0% 35.00 225 35.20 13 0.00
2014-04-08 1704 851351 496 29732435 35.00 35.10 34.80 35.05 0.15 -0.43% 35.05 68 35.10 9 0.00
2014-04-09 1704 779490 377 27246561 34.90 35.10 34.80 35.00 0.05 -0.14% 35.00 502 35.05 3 0.00
2014-04-10 1704 855681 471 29981585 35.10 35.20 34.90 35.15 0.15 0.43% 35.10 375 35.15 3 0.00
2014-04-11 1704 1174207 829 41432519 35.15 35.50 34.95 35.50 0.35 1% 35.45 9 35.50 23 0.00
2014-04-14 1704 553639 362 19577752 35.50 35.65 35.15 35.40 0.10 -0.28% 35.40 5 35.45 6 0.00
2014-04-15 1704 704092 446 24750953 35.50 35.60 34.95 34.95 0.45 -1.27% 34.95 17 35.00 6 0.00
2014-04-16 1704 1350305 948 46816822 35.05 35.10 34.40 34.55 0.40 -1.14% 34.55 38 34.65 14 0.00
2014-04-17 1704 1165713 882 40142682 34.60 34.80 34.30 34.35 0.20 -0.58% 34.35 6 34.45 5 0.00
2014-04-18 1704 1059952 670 36390893 34.40 34.75 34.20 34.20 0.15 -0.44% 34.20 22 34.25 1 0.00
2014-04-21 1704 1333762 894 45088418 34.20 34.50 33.55 33.70 0.50 -1.46% 33.70 8 33.80 7 0.00
2014-04-22 1704 1213382 689 41201731 33.70 34.35 33.60 33.90 0.20 0.59% 33.80 8 33.90 9 0.00
2014-04-23 1704 734940 498 24912167 33.90 34.35 33.65 33.70 0.20 -0.59% 33.70 16 33.80 5 0.00
2014-04-24 1704 1071001 654 35633723 33.70 33.75 32.80 33.10 0.60 -1.78% 33.05 22 33.10 2 0.00
2014-04-25 1704 1963598 994 61969999 32.90 33.00 30.95 31.10 2.00 -6.04% 31.10 7 31.15 36 0.00
2014-04-28 1704 1853879 947 56452573 30.45 31.15 29.70 31.15 0.05 0.16% 31.05 6 31.15 25 0.00
2014-04-29 1704 1175028 695 36784970 31.00 31.60 31.00 31.60 0.45 1.44% 31.50 13 31.60 29 0.00
2014-04-30 1704 1130053 631 35200393 31.50 31.50 31.00 31.05 0.55 -1.74% 31.05 215 31.10 1 0.00
2014-05-02 1704 1169299 766 36152993 31.05 31.20 30.70 30.95 0.10 -0.32% 30.95 2 31.00 1 0.00
2014-05-05 1704 1296251 709 40040127 31.00 31.30 30.65 31.00 0.05 0.16% 31.00 21 31.05 44 0.00
2014-05-06 1704 908842 585 28173342 31.00 31.25 30.70 30.95 0.05 -0.16% 30.95 2 31.00 5 0.00
2014-05-07 1704 1311283 954 39828419 30.90 30.90 30.25 30.30 0.65 -2.1% 30.30 33 30.35 1 0.00
2014-05-08 1704 826983 461 25138174 30.20 30.55 30.20 30.30 0.00 0% 30.30 25 30.40 8 0.00
2014-05-09 1704 646178 493 19534151 30.50 30.60 30.10 30.10 0.20 -0.66% 30.10 63 30.20 28 0.00
2014-05-12 1704 1391932 777 41362589 30.00 30.10 29.50 29.50 0.60 -1.99% 29.50 74 29.60 12 0.00
2014-05-13 1704 2447845 1115 70809235 29.60 29.75 28.60 28.65 0.85 -2.88% 28.65 56 28.70 20 0.00
2014-05-14 1704 2001818 1020 57135272 28.70 29.00 28.30 28.95 0.30 1.05% 28.90 1 28.95 12 0.00
2014-05-15 1704 3055229 1607 86041161 28.20 28.55 28.00 28.00 0.95 -3.28% 28.00 160 28.05 5 0.00
2014-05-16 1704 3453401 1763 94564274 27.95 27.95 27.15 27.15 0.85 -3.04% 27.15 171 27.25 58 0.00
2014-05-19 1704 1871309 995 50878617 27.15 27.35 27.05 27.20 0.05 0.18% 27.20 15 27.25 2 0.00
2014-05-20 1704 2025793 1020 55410063 27.40 27.60 27.20 27.20 0.00 0% 27.20 262 27.35 1 0.00
2014-05-21 1704 850918 551 23332337 27.10 27.60 27.10 27.45 0.25 0.92% 27.45 259 27.50 47 0.00
2014-05-22 1704 1653863 981 45850644 27.45 27.90 27.45 27.85 0.40 1.46% 27.85 1 27.90 75 0.00
2014-05-23 1704 2085796 1230 58642118 27.85 28.35 27.85 27.95 0.10 0.36% 27.95 67 28.00 4 0.00
2014-05-26 1704 1547923 984 42929679 27.95 28.00 27.50 27.60 0.35 -1.25% 27.60 77 27.65 10 0.00
2014-05-27 1704 2274335 1486 62561845 27.60 27.70 27.30 27.35 0.25 -0.91% 27.35 10 27.45 22 0.00
2014-05-28 1704 2365629 1522 65475154 27.40 27.90 27.35 27.50 0.15 0.55% 27.50 282 27.65 2 0.00
2014-05-29 1704 4441186 2248 123748447 27.50 28.25 27.25 27.80 0.30 1.09% 27.80 44 27.85 1266 0.00
2014-05-30 1704 32223892 4717 882263365 27.90 28.15 27.10 27.35 0.45 -1.62% 27.35 1342 27.40 12 0.00
2014-06-03 1704 7266001 2899 195088619 27.45 27.75 26.25 26.40 0.95 -3.47% 26.40 120 26.45 20 0.00
2014-06-04 1704 8249906 3069 213675890 26.10 26.35 25.45 25.45 0.95 -3.6% 25.45 127 25.50 22 0.00
2014-06-05 1704 6986124 3110 173221773 25.20 25.35 24.45 24.50 0.95 -3.73% 24.50 107 24.55 16 0.00
2014-06-06 1704 6001525 2163 146654726 24.50 24.80 24.15 24.50 0.00 0% 24.45 25 24.50 193 0.00
2014-06-09 1704 7289732 2900 182669756 24.50 25.50 24.45 25.30 0.80 3.27% 25.30 27 25.35 12 0.00
2014-06-10 1704 4649388 1878 115683860 25.40 25.45 24.70 24.80 0.50 -1.98% 24.80 107 24.85 34 0.00
2014-06-11 1704 4594894 2135 113119181 24.80 24.80 24.55 24.55 0.25 -1.01% 24.55 100 24.60 126 0.00
2014-06-12 1704 4710143 2130 118288719 24.40 25.35 24.40 25.30 0.75 3.05% 25.25 20 25.30 50 0.00
2014-06-13 1704 3405579 1392 85018542 25.00 25.30 24.80 24.85 0.45 -1.78% 24.85 28 24.95 34 0.00
2014-06-16 1704 4224333 1459 106573184 24.85 25.40 24.85 25.35 0.50 2.01% 25.30 57 25.35 54 0.00
2014-06-17 1704 3849387 1423 96525228 25.35 25.45 24.85 24.90 0.45 -1.78% 24.90 160 24.95 118 0.00
2014-06-18 1704 5484907 2200 135263541 24.85 25.05 24.45 24.70 0.20 -0.8% 24.65 9 24.70 44 0.00
2014-06-19 1704 2521440 1188 62907322 24.90 25.05 24.75 24.85 0.15 0.61% 24.85 51 24.90 2 0.00
2014-06-20 1704 1604139 748 40077406 24.90 25.05 24.85 25.00 0.15 0.6% 25.00 18 25.05 88 0.00
2014-06-23 1704 2963280 1152 72955192 25.10 25.20 24.30 24.45 0.55 -2.2% 24.45 7 24.50 109 0.00
2014-06-24 1704 1470781 713 36093925 24.50 24.65 24.45 24.60 0.15 0.61% 24.55 94 24.60 109 0.00
2014-06-25 1704 2413282 978 58937707 24.60 24.65 24.30 24.35 0.25 -1.02% 24.35 56 24.40 9 0.00
2014-06-26 1704 980983 515 24046426 24.50 24.65 24.40 24.50 0.15 0.62% 24.45 92 24.50 26 0.00
2014-06-27 1704 1282356 588 31276685 24.45 24.50 24.30 24.35 0.15 -0.61% 24.35 83 24.45 63 0.00
2014-06-30 1704 2767804 1138 67267436 24.35 24.50 24.15 24.25 0.10 -0.41% 24.25 30 24.35 51 0.00
2014-07-01 1704 9227631 2613 235544427 24.40 25.90 24.35 25.90 1.65 6.8% 25.90 13774 0.00 0 0.00
2014-07-02 1704 11152705 4493 287881966 26.20 26.45 25.00 25.30 0.60 -2.32% 25.25 11 25.30 9 0.00
2014-07-03 1704 9977558 3837 259020035 25.30 26.50 25.30 26.00 0.70 2.77% 25.95 40 26.00 22 0.00
2014-07-04 1704 2993763 1259 77853918 26.20 26.25 25.75 25.90 0.10 -0.38% 25.85 47 25.90 21 0.00
2014-07-07 1704 2428935 1089 62046794 25.90 25.95 25.30 25.30 0.60 -2.32% 25.30 161 25.35 22 0.00
2014-07-08 1704 1782334 763 45408888 25.20 25.65 25.20 25.50 0.20 0.79% 25.50 78 25.60 71 0.00
2014-07-09 1704 1881621 942 47891074 25.55 25.80 25.20 25.20 0.30 -1.18% 25.20 153 25.25 12 0.00
2014-07-10 1704 2461614 1111 62100678 25.20 25.45 25.10 25.15 0.05 -0.2% 25.15 108 25.20 1 0.00
2014-07-11 1704 2677769 1037 66709379 25.15 25.40 24.60 24.70 0.45 -1.79% 24.70 15 24.75 4 0.00
2014-07-14 1704 1027695 499 25531928 24.70 25.00 24.70 24.85 0.15 0.61% 24.85 13 24.90 4 0.00
2014-07-15 1704 2109210 899 53127279 24.90 25.45 24.90 25.10 0.25 1.01% 25.10 22 25.15 91 0.00
2014-07-16 1704 1151366 533 28941029 25.10 25.25 25.00 25.20 0.10 0.4% 25.15 40 25.20 86 0.00
2014-07-17 1704 3229736 1379 82555816 25.30 25.90 25.15 25.45 0.25 0.99% 25.40 139 25.45 128 0.00
2014-07-18 1704 1569799 727 40024638 25.45 25.70 25.25 25.55 0.10 0.39% 25.50 82 25.55 8 0.00
2014-07-21 1704 6502067 2394 170237687 25.80 26.50 25.80 26.05 0.50 1.96% 26.05 313 26.10 26 0.00
2014-07-22 1704 5807628 2134 148464206 25.60 25.90 25.35 25.45 0.60 -2.3% 25.45 39 25.50 11 0.00
2014-07-24 1704 2721025 1068 69208076 25.45 25.75 25.25 25.70 0.25 0.98% 25.65 1 25.70 32 0.00
2014-07-25 1704 1852553 1101 47347149 25.70 25.85 25.40 25.40 0.30 -1.17% 25.40 31 25.50 4 0.00
2014-07-28 1704 2239064 779 56637862 25.10 25.50 25.10 25.30 0.10 -0.39% 25.30 4 25.35 3 0.00
2014-07-29 1704 3365332 1317 84192200 25.50 25.55 24.70 24.90 0.40 -1.58% 24.90 33 24.95 19 0.00
2014-07-30 1704 2102344 853 52819431 25.00 25.40 24.80 25.25 0.35 1.41% 25.20 41 25.25 4 0.00
2014-07-31 1704 2374671 944 59287475 25.30 25.35 24.80 25.00 0.25 -0.99% 24.95 5 25.00 6 0.00
2014-08-01 1704 6822169 2108 158690455 23.25 23.40 23.25 23.25 1.75 -7% 0.00 0 23.25 6789 0.00
2014-08-04 1704 375743 124 8134833 21.65 21.65 21.65 21.65 1.60 -6.88% 0.00 0 21.65 93916 0.00
2014-08-05 1704 125250 58 2523783 20.15 20.15 20.15 20.15 1.50 -6.93% 0.00 0 20.15 93372 0.00
2014-08-06 1704 146807 72 2752630 18.75 18.75 18.75 18.75 1.40 -6.95% 0.00 0 18.75 62420 0.00
2014-08-07 1704 198002 124 3455129 17.45 17.45 17.45 17.45 1.30 -6.93% 0.00 0 17.45 50832 0.00
2014-08-08 1704 9056149 2804 147162413 16.25 16.25 16.25 16.25 1.20 -6.88% 0.00 0 16.25 33504 0.00
2014-08-11 1704 73889196 16153 1126159838 15.20 15.55 15.15 15.15 1.10 -6.77% 0.00 0 15.15 3845 0.00
2014-08-12 1704 17919363 6597 270336193 14.90 15.35 14.90 15.05 0.10 -0.66% 15.05 242 15.10 67 0.00
2014-08-13 1704 20102056 7363 316464642 15.10 16.05 15.10 16.00 0.95 6.31% 15.95 184 16.00 132 0.00
2014-08-14 1704 11242127 4196 175983493 16.00 16.00 15.20 15.60 0.40 -2.5% 15.60 170 15.65 141 0.00
2014-08-15 1704 3513102 1479 51115622 14.55 14.55 14.55 14.55 1.05 -6.73% 0.00 0 14.55 11382 0.00
2014-08-18 1704 5927268 1894 80314471 13.55 13.55 13.55 13.55 1.00 -6.87% 0.00 0 13.55 5155 0.00
2014-08-19 1704 18897877 5483 235418706 12.15 13.00 12.15 12.50 0.00 -7.75% 12.50 142 12.55 22 0.00
2014-08-20 1704 11096183 3732 145806208 12.60 13.35 12.60 13.35 0.85 6.8% 13.35 1265 0.00 0 0.00
2014-08-21 1704 9774068 3177 135161202 13.35 14.25 13.30 14.25 0.90 6.74% 14.25 2827 0.00 0 0.00
2014-08-22 1704 17988772 5902 271986962 15.15 15.20 14.90 15.20 0.95 6.67% 15.20 652 0.00 0 0.00
2014-08-25 1704 7226833 3132 110743414 15.70 15.70 15.05 15.15 0.05 -0.33% 15.15 6 15.20 103 0.00
2014-08-26 1704 7100515 2536 108733612 15.20 15.60 15.15 15.30 0.15 0.99% 15.25 3 15.30 98 0.00
2014-08-27 1704 6922248 2363 104283683 15.05 15.30 14.75 15.00 0.30 -1.96% 15.00 299 15.05 24 0.00
2014-08-28 1704 3890672 1288 58404630 14.90 15.20 14.85 15.10 0.10 0.67% 15.10 62 15.15 135 0.00
2014-08-29 1704 5721609 1709 86234885 15.10 15.40 14.80 15.05 0.05 -0.33% 15.05 143 15.10 13 0.00
2014-09-01 1704 3125396 952 47126340 15.10 15.20 15.00 15.05 0.00 0% 15.05 93 15.10 32 0.00
2014-09-02 1704 3652708 1102 55342296 15.10 15.30 15.05 15.10 0.05 0.33% 15.10 74 15.15 57 0.00
2014-09-03 1704 3360105 1133 50926025 15.20 15.25 15.05 15.05 0.05 -0.33% 15.05 98 15.10 19 0.00
2014-09-04 1704 1716884 583 25950488 15.15 15.20 15.05 15.15 0.10 0.66% 15.15 24 15.20 230 0.00
2014-09-05 1704 1873874 546 28283360 15.15 15.20 15.05 15.05 0.10 -0.66% 15.05 166 15.10 58 0.00
2014-09-09 1704 1914180 632 28897450 15.15 15.15 15.05 15.10 0.05 0.33% 15.05 212 15.10 69 0.00
2014-09-10 1704 7893175 1974 126660462 15.30 16.15 15.30 16.15 1.05 6.95% 16.15 4697 0.00 0 0.00
2014-09-11 1704 15751642 4032 267377365 16.50 17.25 16.50 17.25 1.10 6.81% 17.25 5601 0.00 0 0.00
2014-09-12 1704 24542679 7455 437640548 17.80 18.35 17.45 17.60 0.35 2.03% 17.60 24 17.65 74 0.00
2014-09-15 1704 7434474 2477 127937120 17.65 17.65 17.00 17.05 0.55 -3.13% 17.05 35 17.10 13 0.00
2014-09-16 1704 11245259 3253 182857600 17.00 17.05 15.90 16.30 0.75 -4.4% 16.25 20 16.30 80 0.00
2014-09-17 1704 3946390 1735 64630929 16.25 16.60 16.15 16.30 0.00 0% 16.30 41 16.35 89 0.00
2014-09-18 1704 2207755 910 35688336 16.30 16.30 15.95 16.20 0.10 -0.61% 16.20 49 16.25 2 0.00
2014-09-19 1704 7107357 2263 119363487 16.25 17.20 16.25 16.55 0.35 2.16% 16.55 109 16.60 25 0.00
2014-09-22 1704 3885019 1537 65248609 16.90 17.15 16.60 16.70 0.15 0.91% 16.70 13 16.75 49 0.00
2014-09-23 1704 2195374 849 36595772 16.70 16.85 16.50 16.65 0.05 -0.3% 16.65 82 16.70 9 0.00
2014-09-24 1704 1759164 989 29246548 16.75 16.75 16.55 16.55 0.10 -0.6% 16.55 72 16.60 10 0.00
2014-09-25 1704 2862008 1104 47396024 16.70 16.80 16.20 16.35 0.20 -1.21% 16.30 46 16.35 7 0.00
2014-09-26 1704 2414116 1125 39541658 16.30 16.60 16.15 16.50 0.15 0.92% 16.50 56 16.55 82 0.00
2014-09-29 1704 2975032 1154 49979179 16.60 16.95 16.60 16.85 0.35 2.12% 16.75 46 16.85 10 0.00
2014-09-30 1704 2923832 1230 48345425 16.95 16.95 16.25 16.60 0.25 -1.48% 16.60 1 16.65 23 0.00
2014-10-01 1704 1774857 755 29109310 16.60 16.65 16.30 16.30 0.30 -1.81% 16.30 213 16.35 1 0.00
2014-10-02 1704 2712173 933 43640435 16.25 16.25 15.95 16.15 0.15 -0.92% 16.15 27 16.20 15 0.00
2014-10-03 1704 1992902 643 32690597 16.40 16.55 16.30 16.35 0.20 1.24% 16.35 89 16.45 8 0.00
2014-10-06 1704 1172023 390 19218167 16.40 16.50 16.35 16.40 0.05 0.31% 16.40 17 16.45 35 0.00
2014-10-07 1704 1184864 431 19348543 16.40 16.45 16.25 16.30 0.10 -0.61% 16.30 99 16.35 1 0.00
2014-10-08 1704 3321341 614 53407556 16.10 16.25 16.00 16.00 0.30 -1.84% 16.00 289 16.10 21 0.00
2014-10-09 1704 5291544 1605 82666490 16.15 16.20 15.25 15.35 0.65 -4.06% 15.35 91 15.40 33 0.00
2014-10-13 1704 3864597 1237 57594355 14.50 15.25 14.50 15.10 0.25 -1.63% 15.10 22 15.15 15 0.00
2014-10-14 1704 1755762 814 26684366 15.00 15.50 14.90 15.30 0.20 1.32% 15.30 37 15.35 23 0.00
2014-10-15 1704 2020750 890 30545250 15.50 15.50 15.00 15.05 0.25 -1.63% 15.05 75 15.10 12 0.00
2014-10-16 1704 3236000 1337 47343944 14.90 14.90 14.20 14.85 0.20 -1.33% 14.80 196 14.85 48 0.00
2014-10-17 1704 7861831 1831 111282835 14.85 14.85 13.85 13.85 1.00 -6.73% 0.00 0 13.85 3380 0.00
2014-10-20 1704 3550008 1438 50743211 14.20 14.50 14.05 14.50 0.65 4.69% 14.50 41 14.55 81 0.00
2014-10-21 1704 2115528 846 29984590 14.50 14.50 14.05 14.15 0.35 -2.41% 14.15 65 14.20 4 0.00
2014-10-22 1704 2596668 1105 36684252 14.20 14.40 14.00 14.05 0.10 -0.71% 14.00 67 14.05 14 0.00
2014-10-23 1704 3890567 1577 53057162 14.00 14.00 13.35 13.70 0.35 -2.49% 13.65 55 13.70 1 0.00
2014-10-24 1704 2420990 1051 32901760 13.70 13.80 13.35 13.70 0.00 0% 13.65 50 13.70 18 0.00
2014-10-27 1704 1908108 702 25795490 13.70 13.80 13.40 13.50 0.20 -1.46% 13.50 32 13.55 20 0.00
2014-10-28 1704 1441321 666 19856591 13.60 13.95 13.55 13.90 0.40 2.96% 13.90 5 13.95 69 0.00
2014-10-29 1704 2312012 850 33174669 13.95 14.60 13.95 14.45 0.55 3.96% 14.40 5 14.45 95 0.00
2014-10-30 1704 1276654 541 18426180 14.45 14.55 14.35 14.40 0.05 -0.35% 14.40 17 14.45 88 0.00
2014-10-31 1704 2804999 933 41427427 14.50 14.95 14.45 14.75 0.35 2.43% 14.70 32 14.75 135 0.00
2014-11-03 1704 2924972 1036 44257580 15.20 15.30 14.90 15.00 0.25 1.69% 15.00 56 15.05 56 0.00
2014-11-04 1704 1975339 864 29385641 15.05 15.05 14.60 14.60 0.40 -2.67% 14.60 69 14.70 62 0.00
2014-11-05 1704 1685179 724 24963227 15.10 15.10 14.60 14.65 0.05 0.34% 14.65 47 14.70 38 0.00
2014-11-06 1704 830361 331 12169867 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 52 14.65 18 0.00
2014-11-07 1704 1088127 380 15815082 14.60 14.70 14.40 14.55 0.05 -0.34% 14.50 30 14.55 6 0.00
2014-11-10 1704 756692 367 11079613 14.80 14.90 14.40 14.55 0.00 0% 14.55 25 14.60 1 0.00
2014-11-11 1704 977414 439 14251249 14.60 14.70 14.50 14.60 0.05 0.34% 14.60 56 14.65 57 0.00
2014-11-12 1704 963949 453 13925558 14.50 14.55 14.40 14.50 0.10 -0.68% 14.50 53 14.55 33 0.00
2014-11-13 1704 619550 318 8964186 14.75 14.75 14.40 14.45 0.05 -0.34% 14.45 95 14.50 30 0.00
2014-11-14 1704 738545 328 10660592 14.50 14.60 14.30 14.45 0.00 0% 14.45 14 14.55 21 0.00
2014-11-17 1704 3238542 885 49961820 15.00 15.45 15.00 15.45 1.00 6.92% 15.45 2198 0.00 0 0.00
2014-11-18 1704 4873583 1830 75044783 15.50 15.70 15.10 15.55 0.10 0.65% 15.45 20 15.55 158 0.00
2014-11-19 1704 2385853 1126 37074384 15.55 15.70 15.40 15.45 0.10 -0.64% 15.45 30 15.50 31 0.00
2014-11-20 1704 3260745 1041 51215843 15.65 15.80 15.50 15.60 0.15 0.97% 15.60 65 15.65 11 0.00
2014-11-21 1704 1234496 551 19215105 15.75 15.80 15.40 15.60 0.00 0% 15.55 54 15.60 1 0.00
2014-11-24 1704 1230537 485 19280867 15.80 15.80 15.55 15.55 0.05 -0.32% 15.55 1 15.60 3 0.00
2014-11-25 1704 1171164 472 18018747 15.55 15.55 15.30 15.30 0.25 -1.61% 15.30 253 15.40 19 0.00
2014-11-26 1704 899200 447 13874010 15.50 15.55 15.35 15.40 0.10 0.65% 15.40 20 15.45 9 0.00
2014-11-27 1704 1702936 663 26375863 15.50 15.60 15.35 15.45 0.05 0.32% 15.40 66 15.45 51 0.00
2014-11-28 1704 1962244 649 29882003 15.45 15.50 15.15 15.25 0.20 -1.29% 15.20 62 15.25 12 0.00
2014-12-01 1704 1817647 873 27794682 15.00 15.50 14.95 15.25 0.00 0% 15.25 124 15.30 3 0.00
2014-12-02 1704 2272961 803 34451455 15.45 15.45 15.05 15.30 0.05 0.33% 15.15 3 15.30 35 0.00
2014-12-03 1704 3917746 1358 61050192 15.30 15.80 15.30 15.50 0.20 1.31% 15.50 22 15.60 35 0.00
2014-12-04 1704 2436071 692 37566781 15.60 15.65 15.30 15.35 0.15 -0.97% 15.35 16 15.40 24 0.00
2014-12-05 1704 3865188 1341 59647964 15.30 15.60 15.20 15.30 0.05 -0.33% 15.30 149 15.35 3 0.00
2014-12-08 1704 2275570 1422 34642399 15.50 15.50 15.05 15.10 0.20 -1.31% 15.10 149 15.20 3 0.00
2014-12-09 1704 3325370 1850 49528235 15.00 15.10 14.80 14.85 0.25 -1.66% 14.85 10 14.90 24 0.00
2014-12-10 1704 2719670 1253 39827610 14.85 14.85 14.55 14.60 0.25 -1.68% 14.60 53 14.65 9 0.00
2014-12-11 1704 2528169 1075 36644688 14.60 14.60 14.40 14.45 0.15 -1.03% 14.45 8 14.50 6 0.00
2014-12-12 1704 2130589 847 31113538 14.45 14.75 14.45 14.60 0.15 1.04% 14.55 39 14.60 20 0.00
2014-12-15 1704 1862525 856 27016154 14.55 14.60 14.40 14.55 0.05 -0.34% 14.50 25 14.55 7 0.00
2014-12-16 1704 2561609 1055 37642259 14.50 14.90 14.45 14.90 0.35 2.41% 14.85 20 14.90 64 0.00
2014-12-17 1704 3472894 1472 51806245 15.00 15.25 14.60 14.60 0.30 -2.01% 14.60 82 14.70 10 0.00
2014-12-18 1704 2402573 991 35095609 14.70 14.90 14.50 14.60 0.00 0% 14.60 3 14.65 28 0.00
2014-12-19 1704 2444235 1129 35803603 14.60 14.75 14.50 14.60 0.00 0% 14.55 26 14.60 30 0.00
2014-12-22 1704 2043196 725 29735219 14.60 14.70 14.45 14.50 0.10 -0.68% 14.50 165 14.55 1 0.00
2014-12-23 1704 2296394 733 33282190 14.60 14.60 14.40 14.45 0.05 -0.34% 14.45 88 14.50 3 0.00
2014-12-24 1704 6432390 1297 98630916 14.55 15.45 14.50 15.45 1.00 6.92% 15.45 4175 0.00 0 0.00
2014-12-25 1704 10433665 2993 163529990 15.55 16.40 15.10 16.00 0.55 3.56% 16.00 371 16.10 105 0.00
2014-12-26 1704 6221720 1946 100148125 16.20 16.35 15.85 16.00 0.00 0% 15.95 117 16.00 4 0.00
2014-12-27 1704 6758972 1971 111807331 16.05 16.85 16.00 16.55 0.55 3.44% 16.55 47 16.60 232 0.00
2014-12-29 1704 4368940 1498 71928621 16.55 16.75 16.25 16.30 0.25 -1.51% 16.30 26 16.40 26 0.00
2014-12-30 1704 2917324 1053 47194841 16.30 16.50 16.00 16.25 0.05 -0.31% 16.20 23 16.25 57 0.00
2014-12-31 1704 8225901 2251 137806539 16.25 17.10 16.20 16.70 0.45 2.77% 16.70 60 16.75 35 0.00