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　30.40
0
0%		30.00
-0.4
-1.32%		 　29.65
-0.35
-1.17%		29.80
0.15
0.51%		29.65
-0.15
-0.5%		29.50
-0.15
-0.51%		29.85
0.35
1.19%		 　29.50
-0.35
-1.17%		29.30
-0.2
-0.68%		29.30
0
0%		29.35
0.05
0.17%		29.30
-0.05
-0.17%		 　29.15
-0.15
-0.51%		28.90
-0.25
-0.86%		28.80
-0.1
-0.35%		28.80
0
0%		28.50
-0.3
-1.04%		 　28.10
-0.4
-1.4%		 29.05
2 月　　　　27.75
-0.35
-1.25%		28.15
0.4
1.44%		27.95
-0.2
-0.71%		 　28.25
0.3
1.07%		29.35
1.1
3.89%		28.95
-0.4
-1.36%		28.85
-0.1
-0.35%		28.80
-0.05
-0.17%		 　28.90
0.1
0.35%		28.70
-0.2
-0.69%		28.75
0.05
0.17%		28.60
-0.15
-0.52%		28.65
0.05
0.17%		 　28.80
0.15
0.52%		28.85
0.05
0.17%		28.70
-0.15
-0.52%		28.65
-0.05
-0.17%		 28.61
3 月　　28.50
-0.15
-0.52%		28.65
0.15
0.53%		28.55
-0.1
-0.35%		28.80
0.25
0.88%		28.60
-0.2
-0.69%		 　28.75
0.15
0.52%		28.60
-0.15
-0.52%		28.55
-0.05
-0.17%		28.40
-0.15
-0.53%		28.30
-0.1
-0.35%		 　28.35
0.05
0.18%		28.50
0.15
0.53%		28.25
-0.25
-0.88%		27.95
-0.3
-1.06%		27.95
0
0%		 　27.40
-0.55
-1.97%		27.65
0.25
0.91%		27.75
0.1
0.36%		27.65
-0.1
-0.36%		27.45
-0.2
-0.72%		 28.00
0.55
2%		28.2
4 月28.00
0
0%		27.80
-0.2
-0.71%		27.90
0.1
0.36%		 　　27.70
-0.2
-0.72%		27.60
-0.1
-0.36%		27.70
0.1
0.36%		27.60
-0.1
-0.36%		27.50
-0.1
-0.36%		 　27.40
-0.1
-0.36%		27.45
0.05
0.18%		27.80
0.35
1.28%		28.15
0.35
1.26%		27.90
-0.25
-0.89%		 　27.90
0
0%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		27.40
-0.3
-1.08%		26.40
-1
-3.65%		 　25.95
-0.45
-1.7%		26.05
0.1
0.39%		25.70
-0.35
-1.34%		 27.32
5 月　25.85
0.15
0.58%		 　25.70
-0.15
-0.58%		25.95
0.25
0.97%		26.55
0.6
2.31%		26.75
0.2
0.75%		26.15
-0.6
-2.24%		 　25.95
-0.2
-0.76%		26.15
0.2
0.77%		26.40
0.25
0.96%		26.25
-0.15
-0.57%		26.05
-0.2
-0.76%		 　26.35
0.3
1.15%		26.10
-0.25
-0.95%		26.20
0.1
0.38%		26.20
0
0%		26.45
0.25
0.95%		 　26.65
0.2
0.76%		27.00
0.35
1.31%		26.85
-0.15
-0.56%		26.95
0.1
0.37%		26.40
-0.55
-2.04%		 26.32
6 月　　26.75
0.35
1.33%		26.45
-0.3
-1.12%		26.40
-0.05
-0.19%		26.70
0.3
1.14%		 　26.75
0.05
0.19%		27.30
0.55
2.06%		27.60
0.3
1.1%		27.70
0.1
0.36%		27.60
-0.1
-0.36%		 　27.90
0.3
1.09%		27.60
-0.3
-1.08%		27.70
0.1
0.36%		27.55
-0.15
-0.54%		27.40
-0.15
-0.54%		 　28.40
1
3.65%		28.10
-0.3
-1.06%		27.60
-0.5
-1.78%		28.00
0.4
1.45%		27.80
-0.2
-0.71%		 　28.05
0.25
0.9%		 27.53
7 月27.85
-0.2
-0.71%		27.70
-0.15
-0.54%		27.85
0.15
0.54%		28.00
0.15
0.54%		 　27.80
-0.2
-0.71%		27.55
-0.25
-0.9%		27.40
-0.15
-0.54%		27.35
-0.05
-0.18%		26.85
-0.5
-1.83%		 　27.15
0.3
1.12%		27.50
0.35
1.29%		27.20
-0.3
-1.09%		27.15
-0.05
-0.18%		27.25
0.1
0.37%		 　27.75
0.5
1.83%		27.60
-0.15
-0.54%		 27.60
0
0%		27.50
-0.1
-0.36%		 　27.55
0.05
0.18%		27.35
-0.2
-0.73%		27.70
0.35
1.28%		27.40
-0.3
-1.08%		27.51
8 月27.35
-0.05
-0.18%		 　27.55
0.2
0.73%		27.30
-0.25
-0.91%		26.70
-0.6
-2.2%		26.70
0
0%		26.40
-0.3
-1.12%		 　26.60
0.2
0.76%		26.25
-0.35
-1.32%		25.85
-0.4
-1.52%		25.95
0.1
0.39%		25.95
0
0%		 　25.65
-0.3
-1.16%		25.70
0.05
0.19%		25.50
-0.2
-0.78%		25.50
0
0%		25.70
0.2
0.78%		 　25.85
0.15
0.58%		25.95
0.1
0.39%		25.75
-0.2
-0.77%		25.75
0
0%		25.90
0.15
0.58%		 26.2
9 月25.90
0
0%		25.70
-0.2
-0.77%		25.95
0.25
0.97%		25.85
-0.1
-0.39%		25.95
0.1
0.39%		 　　26.20
0.25
0.96%		25.90
-0.3
-1.15%		26.05
0.15
0.58%		25.85
-0.2
-0.77%		 　25.70
-0.15
-0.58%		25.55
-0.15
-0.58%		25.45
-0.1
-0.39%		25.60
0.15
0.59%		25.70
0.1
0.39%		 　25.45
-0.25
-0.97%		25.25
-0.2
-0.79%		25.40
0.15
0.59%		25.00
-0.4
-1.57%		24.50
-0.5
-2%		 　24.50
0
0%		24.55
0.05
0.2%		 25.47
10 月24.40
-0.15
-0.61%		24.40
0
0%		24.80
0.4
1.64%		 　24.95
0.15
0.6%		24.80
-0.15
-0.6%		24.65
-0.15
-0.6%		24.55
-0.1
-0.41%		 　　23.90
-0.65
-2.65%		23.95
0.05
0.21%		23.90
-0.05
-0.21%		23.55
-0.35
-1.46%		23.30
-0.25
-1.06%		 　23.60
0.3
1.29%		23.40
-0.2
-0.85%		23.45
0.05
0.21%		23.40
-0.05
-0.21%		23.40
0
0%		 　23.15
-0.25
-1.07%		23.40
0.25
1.08%		23.90
0.5
2.14%		24.15
0.25
1.05%		24.30
0.15
0.62%		23.96
11 月 　24.20
-0.1
-0.41%		24.15
-0.05
-0.21%		24.20
0.05
0.21%		24.00
-0.2
-0.83%		24.00
0
0%		 　24.15
0.15
0.63%		24.20
0.05
0.21%		24.05
-0.15
-0.62%		24.05
0
0%		24.05
0
0%		 　23.75
-0.3
-1.25%		23.35
-0.4
-1.68%		23.75
0.4
1.71%		23.90
0.15
0.63%		23.90
0
0%		 　24.15
0.25
1.05%		24.05
-0.1
-0.41%		24.05
0
0%		24.30
0.25
1.04%		24.50
0.2
0.82%		 24.14
12 月24.95
0.45
1.84%		24.65
-0.3
-1.2%		24.50
-0.15
-0.61%		24.60
0.1
0.41%		24.45
-0.15
-0.61%		 　24.55
0.1
0.41%		24.50
-0.05
-0.2%		24.05
-0.45
-1.84%		24.05
0
0%		24.20
0.15
0.62%		 　24.10
-0.1
-0.41%		24.25
0.15
0.62%		24.05
-0.2
-0.82%		24.10
0.05
0.21%		24.30
0.2
0.83%		 　24.30
0
0%		24.40
0.1
0.41%		24.55
0.15
0.61%		24.55
0
0%		24.55
0
0%		24.70
0.15
0.61%		 24.65
-0.05
-0.2%		24.65
0
0%		24.75
0.1
0.41%		24.43

說明:最高漲幅:3.89%最低跌幅:-3.65% 最高價:30.40最低價:23.15平均價:26.53,灰色底表示週末,漲130天(30.1)元,跌152天(-34.95)元,平盤32天
4%=3,2%=14,1%=75,0%=70,-0%=1,-1%=2,-2%=14,-3%=35,-4%=100,

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 1737 1252778 970 38179237 30.90 30.95 30.25 30.40 0.35 0% 30.40 1 30.45 3 84.44
2014-01-03 1737 917052 704 27559360 30.10 30.25 30.00 30.00 0.40 -1.32% 29.95 11 30.00 22 83.33
2014-01-06 1737 741494 562 22219284 30.00 30.35 29.65 29.65 0.35 -1.17% 29.60 11 29.65 17 82.36
2014-01-07 1737 1517857 682 45355430 29.70 30.20 29.45 29.80 0.15 0.51% 29.80 34 29.95 3 82.78
2014-01-08 1737 457300 422 13600454 29.80 29.90 29.60 29.65 0.15 -0.5% 29.60 55 29.65 3 82.36
2014-01-09 1737 527086 401 15578568 29.65 29.90 29.35 29.50 0.15 -0.51% 29.45 12 29.50 2 81.94
2014-01-10 1737 764214 420 22834605 29.50 30.15 29.50 29.85 0.35 1.19% 29.70 3 29.85 1 82.92
2014-01-13 1737 353391 321 10466083 29.90 29.95 29.50 29.50 0.35 -1.17% 29.50 12 29.60 16 81.94
2014-01-14 1737 358230 273 10525082 29.55 29.65 29.30 29.30 0.20 -0.68% 29.30 1 29.45 14 81.39
2014-01-15 1737 428465 297 12613877 29.35 29.60 29.30 29.30 0.00 0% 29.30 8 29.35 86 81.39
2014-01-16 1737 760942 379 22510925 29.35 29.85 29.35 29.35 0.05 0.17% 29.35 5 29.50 1 81.53
2014-01-17 1737 484100 257 14231146 29.35 29.50 29.30 29.30 0.05 -0.17% 29.30 10 29.45 2 81.39
2014-01-20 1737 480143 259 14064397 29.30 29.50 29.15 29.15 0.15 -0.51% 29.15 16 29.25 1 80.97
2014-01-21 1737 805123 398 23381803 29.15 29.35 28.90 28.90 0.25 -0.86% 28.90 4 29.00 6 80.28
2014-01-22 1737 464617 281 13417140 28.90 29.00 28.80 28.80 0.10 -0.35% 28.80 13 28.85 15 80.00
2014-01-23 1737 2006910 919 56811912 28.80 28.85 28.00 28.80 0.00 0% 28.25 5 28.80 33 80.00
2014-01-24 1737 749337 494 21228291 28.50 28.50 28.20 28.50 0.30 -1.04% 28.35 3 28.50 12 79.17
2014-01-27 1737 506647 357 14256761 28.45 28.45 28.05 28.10 0.40 -1.4% 28.10 10 28.15 5 78.06
2014-02-05 1737 422843 282 11760059 28.00 28.00 27.75 27.75 0.35 -1.25% 27.75 16 27.80 8 77.08
2014-02-06 1737 406132 295 11392996 27.85 28.20 27.80 28.15 0.40 1.44% 28.10 5 28.15 3 78.19
2014-02-07 1737 637603 449 17869520 28.35 28.35 27.75 27.95 0.20 -0.71% 27.85 8 27.95 9 77.64
2014-02-10 1737 661096 427 18729681 28.05 28.50 28.00 28.25 0.30 1.07% 28.25 5 28.35 10 78.47
2014-02-11 1737 2707360 1476 78799726 28.45 29.45 28.35 29.35 1.10 3.89% 29.35 21 29.40 31 81.53
2014-02-12 1737 926538 618 26927948 29.50 29.55 28.90 28.95 0.40 -1.36% 28.95 7 29.00 24 80.42
2014-02-13 1737 435763 322 12582284 28.95 29.05 28.70 28.85 0.10 -0.35% 28.85 1 28.90 7 80.14
2014-02-14 1737 415403 295 12025286 28.95 29.25 28.80 28.80 0.05 -0.17% 28.80 16 28.85 1 80.00
2014-02-17 1737 937294 450 27340365 28.90 29.40 28.80 28.90 0.10 0.35% 28.90 13 29.00 3 80.28
2014-02-18 1737 464181 292 13383085 29.15 29.20 28.70 28.70 0.20 -0.69% 28.70 16 28.90 14 79.72
2014-02-19 1737 246851 231 7118145 29.00 29.00 28.70 28.75 0.05 0.17% 28.75 3 28.80 5 79.86
2014-02-20 1737 327338 274 9400426 28.85 28.95 28.60 28.60 0.15 -0.52% 28.60 19 28.70 3 79.44
2014-02-21 1737 309393 238 8870534 28.70 28.90 28.60 28.65 0.05 0.17% 28.65 16 28.70 15 79.58
2014-02-24 1737 342632 287 9826671 28.70 28.85 28.60 28.80 0.15 0.52% 28.80 26 28.85 34 80.00
2014-02-25 1737 707600 434 20495558 28.90 29.15 28.80 28.85 0.05 0.17% 28.80 79 28.85 1 80.14
2014-02-26 1737 402458 268 11582831 28.85 28.90 28.70 28.70 0.15 -0.52% 28.70 10 28.85 62 79.72
2014-02-27 1737 372094 267 10703481 28.80 28.90 28.65 28.65 0.05 -0.17% 28.65 8 28.70 1 79.58
2014-03-03 1737 343600 279 9787718 28.65 28.65 28.40 28.50 0.15 -0.52% 28.50 1 28.55 12 79.17
2014-03-04 1737 317862 287 9049786 28.45 28.80 28.35 28.65 0.15 0.53% 28.50 19 28.70 13 79.58
2014-03-05 1737 323309 298 9256630 28.65 28.75 28.50 28.55 0.10 -0.35% 28.55 21 28.60 3 79.31
2014-03-06 1737 960029 521 27777884 28.80 29.20 28.80 28.80 0.25 0.88% 28.80 148 28.90 6 80.00
2014-03-07 1737 585307 340 16812151 29.00 29.05 28.50 28.60 0.20 -0.69% 28.55 43 28.60 2 79.44
2014-03-10 1737 232495 246 6687263 29.00 29.00 28.60 28.75 0.15 0.52% 28.75 3 28.80 25 79.86
2014-03-11 1737 199645 262 5725538 28.75 28.85 28.60 28.60 0.15 -0.52% 28.60 17 28.65 1 79.44
2014-03-12 1737 228574 260 6528250 28.60 28.65 28.50 28.55 0.05 -0.17% 28.55 26 28.60 20 79.31
2014-03-13 1737 431030 296 12268915 28.55 28.65 28.35 28.40 0.15 -0.53% 28.40 12 28.45 5 78.89
2014-03-14 1737 213570 241 6050884 28.40 28.55 28.25 28.30 0.10 -0.35% 28.30 16 28.35 5 78.61
2014-03-17 1737 224397 229 6352522 28.30 28.45 28.25 28.35 0.05 0.18% 28.35 9 28.40 12 78.75
2014-03-18 1737 310854 256 8831621 28.40 28.55 28.35 28.50 0.15 0.53% 28.45 2 28.50 4 79.17
2014-03-19 1737 290900 235 8239272 28.45 28.45 28.25 28.25 0.25 -0.88% 28.25 3 28.30 16 78.47
2014-03-20 1737 425862 301 11922202 28.15 28.15 27.80 27.95 0.30 -1.06% 27.95 4 28.00 21 77.64
2014-03-21 1737 371972 260 10366516 27.95 27.95 27.80 27.95 0.00 0% 27.85 1 27.95 2 77.64
2014-03-24 1737 267660 208 7331529 27.95 27.95 27.05 27.40 0.55 -1.97% 27.40 21 27.45 122 76.11
2014-03-25 1737 513993 300 14160924 27.30 28.00 27.25 27.65 0.25 0.91% 27.60 5 27.70 3 76.81
2014-03-26 1737 318975 219 8863824 27.65 27.95 27.55 27.75 0.10 0.36% 27.75 10 27.85 17 77.08
2014-03-27 1737 284467 258 7891898 27.75 27.95 27.60 27.65 0.10 -0.36% 27.65 6 27.80 13 43.89
2014-03-28 1737 367765 299 10149083 27.60 27.90 27.45 27.45 0.20 -0.72% 27.45 28 27.50 3 43.57
2014-03-31 1737 317204 247 8805985 27.50 28.00 27.50 28.00 0.55 2% 28.00 23 28.05 9 44.44
2014-04-01 1737 192814 209 5386900 28.00 28.05 27.80 28.00 0.00 0% 27.90 15 28.00 2 44.44
2014-04-02 1737 304772 241 8503704 28.00 28.10 27.80 27.80 0.20 -0.71% 27.80 21 27.95 8 44.13
2014-04-03 1737 107398 129 2989608 27.90 27.90 27.75 27.90 0.10 0.36% 27.90 26 27.95 1 44.29
2014-04-07 1737 337772 219 9329234 27.80 27.85 27.55 27.70 0.20 -0.72% 27.65 1 27.70 2 43.97
2014-04-08 1737 165755 299 4585633 27.85 27.85 27.60 27.60 0.10 -0.36% 27.60 33 27.65 2 43.81
2014-04-09 1737 261106 271 7246559 27.65 27.85 27.65 27.70 0.10 0.36% 27.70 38 27.80 1 43.97
2014-04-10 1737 294685 449 8142360 27.75 27.80 27.55 27.60 0.10 -0.36% 27.60 26 27.65 2 43.81
2014-04-11 1737 259553 221 7146791 27.60 27.70 27.50 27.50 0.10 -0.36% 27.50 29 27.55 3 43.65
2014-04-14 1737 167076 222 4582432 27.45 27.55 27.35 27.40 0.10 -0.36% 27.40 3 27.45 1 43.49
2014-04-15 1737 114589 179 3145597 27.55 27.55 27.35 27.45 0.05 0.18% 27.40 20 27.50 1 43.57
2014-04-16 1737 245456 313 6789539 27.50 27.90 27.50 27.80 0.35 1.28% 27.75 5 27.85 4 44.13
2014-04-17 1737 644676 445 18122378 27.95 28.25 27.85 28.15 0.35 1.26% 28.15 31 28.20 27 44.68
2014-04-18 1737 351304 249 9836971 28.15 28.15 27.90 27.90 0.25 -0.89% 27.90 15 27.95 25 44.29
2014-04-21 1737 160003 214 4441349 27.90 27.90 27.65 27.90 0.00 0% 27.90 19 27.95 4 44.29
2014-04-22 1737 177872 209 4954997 28.00 28.05 27.70 27.85 0.05 -0.18% 27.85 20 27.90 3 44.21
2014-04-23 1737 267723 241 7451498 27.90 28.00 27.70 27.70 0.15 -0.54% 27.70 10 27.80 1 43.97
2014-04-24 1737 334262 255 9213019 27.70 27.70 27.40 27.40 0.30 -1.08% 27.40 7 27.50 1 43.49
2014-04-25 1737 862852 538 23081923 27.40 27.40 26.35 26.40 1.00 -3.65% 26.40 39 26.50 2 41.90
2014-04-28 1737 448136 321 11533336 25.10 26.10 25.05 25.95 0.45 -1.7% 25.90 9 26.00 73 41.19
2014-04-29 1737 330562 253 8610653 26.05 26.20 25.95 26.05 0.10 0.39% 26.05 1 26.10 29 41.35
2014-04-30 1737 348186 245 8976357 26.10 26.20 25.60 25.70 0.35 -1.34% 25.70 12 25.75 24 40.79
2014-05-02 1737 247837 183 6419239 25.70 26.00 25.70 25.85 0.15 0.58% 25.80 35 25.90 1 41.03
2014-05-05 1737 173189 156 4467186 25.90 26.10 25.70 25.70 0.15 -0.58% 25.70 17 25.80 1 40.79
2014-05-06 1737 240679 192 6254054 25.80 26.10 25.70 25.95 0.25 0.97% 25.95 15 26.00 20 41.19
2014-05-07 1737 537698 337 14067115 25.90 26.55 25.80 26.55 0.60 2.31% 26.45 5 26.55 18 42.14
2014-05-08 1737 1093132 683 29536751 26.55 27.35 26.50 26.75 0.20 0.75% 26.75 8 26.85 4 42.46
2014-05-09 1737 427291 331 11254616 26.65 26.65 26.15 26.15 0.60 -2.24% 26.15 8 26.20 1 41.51
2014-05-12 1737 229628 165 5978903 26.15 26.15 25.90 25.95 0.20 -0.76% 25.95 13 26.10 5 41.19
2014-05-13 1737 424217 262 11161492 26.45 26.55 26.15 26.15 0.20 0.77% 26.15 10 26.20 3 32.69
2014-05-14 1737 298204 186 7851254 26.20 26.50 26.20 26.40 0.25 0.96% 26.30 18 26.40 1 33.00
2014-05-15 1737 254246 223 6664353 26.40 26.40 26.05 26.25 0.15 -0.57% 26.20 3 26.25 4 32.81
2014-05-16 1737 255099 178 6637960 26.10 26.20 25.90 26.05 0.20 -0.76% 26.05 12 26.10 1 32.56
2014-05-19 1737 189434 134 4971609 26.05 26.40 26.05 26.35 0.30 1.15% 26.30 1 26.35 2 32.94
2014-05-20 1737 294133 169 7722708 26.35 26.55 26.10 26.10 0.25 -0.95% 26.05 10 26.25 3 32.63
2014-05-21 1737 109347 87 2863172 26.10 26.30 26.10 26.20 0.10 0.38% 26.20 8 26.30 6 32.75
2014-05-22 1737 160391 111 4205118 26.25 26.35 26.15 26.20 0.00 0% 26.15 17 26.20 5 32.75
2014-05-23 1737 283776 198 7510496 26.40 26.55 26.30 26.45 0.25 0.95% 26.45 6 26.50 10 33.06
2014-05-26 1737 255528 200 6798085 26.50 26.70 26.45 26.65 0.20 0.76% 26.65 4 26.70 8 33.31
2014-05-27 1737 553133 371 14912050 26.65 27.15 26.65 27.00 0.35 1.31% 26.95 13 27.00 50 33.75
2014-05-28 1737 433795 244 11700914 27.10 27.20 26.80 26.85 0.15 -0.56% 26.85 16 26.90 1 33.56
2014-05-29 1737 328528 189 8868354 26.85 27.15 26.85 26.95 0.10 0.37% 26.90 5 27.00 13 33.69
2014-05-30 1737 1179834 470 31656703 26.95 27.30 26.40 26.40 0.55 -2.04% 26.40 14 27.00 1 33.00
2014-06-03 1737 443612 276 11852744 26.65 26.85 26.55 26.75 0.35 1.33% 26.75 23 26.80 4 33.44
2014-06-04 1737 419811 254 11126768 26.60 26.70 26.40 26.45 0.30 -1.12% 26.45 87 26.50 26 33.06
2014-06-05 1737 256815 159 6788725 26.45 26.60 26.35 26.40 0.05 -0.19% 26.40 23 26.45 9 33.00
2014-06-06 1737 385380 200 10278626 26.65 26.80 26.50 26.70 0.30 1.14% 26.70 2 26.75 6 33.38
2014-06-09 1737 291051 158 7796699 26.70 26.90 26.70 26.75 0.05 0.19% 26.75 10 26.85 3 33.44
2014-06-10 1737 714468 334 19323586 26.85 27.30 26.65 27.30 0.55 2.06% 27.25 3 27.30 14 34.13
2014-06-11 1737 2603541 1192 72340425 27.40 28.05 27.35 27.60 0.30 1.1% 27.60 17 27.65 1 34.50
2014-06-12 1737 646896 349 17894010 27.60 27.80 27.50 27.70 0.10 0.36% 27.65 17 27.70 42 34.63
2014-06-13 1737 360474 235 9930776 27.70 27.70 27.40 27.60 0.10 -0.36% 27.55 8 27.60 12 34.50
2014-06-16 1737 966424 447 27006654 27.65 28.20 27.65 27.90 0.30 1.09% 27.90 32 27.95 14 34.88
2014-06-17 1737 527609 325 14682800 28.00 28.00 27.60 27.60 0.30 -1.08% 27.60 38 27.75 19 34.50
2014-06-18 1737 388631 261 10736369 27.80 27.80 27.45 27.70 0.10 0.36% 27.55 31 27.70 29 34.63
2014-06-19 1737 340182 205 9379222 27.50 27.80 27.50 27.55 0.15 -0.54% 27.55 6 27.65 17 34.44
2014-06-20 1737 368097 201 10091680 27.40 27.70 27.30 27.40 0.15 -0.54% 27.35 8 27.40 2 34.25
2014-06-23 1737 4212767 1912 119988348 27.40 29.15 27.40 28.40 1.00 3.65% 28.30 5 28.40 33 35.50
2014-06-24 1737 747433 414 21021070 28.40 28.50 27.90 28.10 0.30 -1.06% 28.10 8 28.15 3 35.13
2014-06-25 1737 679038 424 18878831 28.10 28.15 27.55 27.60 0.50 -1.78% 27.55 14 27.60 7 34.50
2014-06-26 1737 757843 373 21227799 27.80 28.30 27.70 28.00 0.40 1.45% 27.95 2 28.00 39 35.00
2014-06-27 1737 298823 210 8318868 28.00 28.00 27.75 27.80 0.20 -0.71% 27.75 49 27.80 6 34.75
2014-06-30 1737 703450 403 19856825 28.00 28.40 28.00 28.05 0.25 0.9% 28.05 58 28.10 5 35.06
2014-07-01 1737 476415 316 13362954 28.10 28.35 27.85 27.85 0.20 -0.71% 27.85 43 27.90 6 34.81
2014-07-02 1737 594676 343 16580023 27.85 28.15 27.65 27.70 0.15 -0.54% 27.65 102 27.80 37 34.63
2014-07-03 1737 392990 252 10969500 27.70 28.10 27.70 27.85 0.15 0.54% 27.85 36 27.95 46 34.81
2014-07-04 1737 973092 529 27406032 27.95 28.40 27.90 28.00 0.15 0.54% 28.00 31 28.05 2 35.00
2014-07-07 1737 601849 334 16871693 28.00 28.30 27.80 27.80 0.20 -0.71% 27.80 22 28.00 29 34.75
2014-07-08 1737 708339 362 19599687 27.80 27.90 27.55 27.55 0.25 -0.9% 27.55 3 27.65 50 34.44
2014-07-09 1737 446929 302 12244353 27.55 27.55 27.30 27.40 0.15 -0.54% 27.35 2 27.40 16 34.25
2014-07-10 1737 232066 169 6370339 27.40 27.55 27.35 27.35 0.05 -0.18% 27.35 20 27.40 3 34.19
2014-07-11 1737 567650 337 15318633 27.35 27.35 26.80 26.85 0.50 -1.83% 26.85 36 26.90 36 33.56
2014-07-14 1737 187955 124 5099076 26.90 27.20 26.90 27.15 0.30 1.12% 27.10 23 27.20 7 33.94
2014-07-15 1737 486890 268 13304474 27.20 27.50 27.10 27.50 0.35 1.29% 27.45 9 27.50 3 34.38
2014-07-16 1737 294088 177 8004028 27.55 27.55 27.10 27.20 0.30 -1.09% 27.15 2 27.25 6 34.00
2014-07-17 1737 203306 136 5533301 27.05 27.35 27.05 27.15 0.05 -0.18% 27.15 49 27.30 1 33.94
2014-07-18 1737 115809 102 3146669 27.05 27.25 27.05 27.25 0.10 0.37% 27.10 62 27.25 29 34.06
2014-07-21 1737 1372238 671 38153550 27.25 28.15 27.25 27.75 0.50 1.83% 27.75 32 27.90 94 34.69
2014-07-22 1737 382493 257 10590742 27.80 27.90 27.55 27.60 0.15 -0.54% 27.55 77 27.60 18 34.50
2014-07-24 1737 392605 269 10892690 27.65 27.95 27.55 27.60 0.00 0% 27.60 50 27.65 1 34.50
2014-07-25 1737 321944 200 8832352 27.60 27.60 27.30 27.50 0.10 -0.36% 27.50 5 27.55 7 34.38
2014-07-28 1737 377842 285 10459088 27.90 27.90 27.50 27.55 0.05 0.18% 27.55 13 27.60 17 34.44
2014-07-29 1737 567178 284 15608096 27.60 27.70 27.30 27.35 0.20 -0.73% 27.35 12 27.50 6 34.19
2014-07-30 1737 407269 224 11219386 27.40 27.70 27.40 27.70 0.35 1.28% 27.65 8 27.70 24 34.63
2014-07-31 1737 319176 245 8776674 27.70 27.75 27.25 27.40 0.30 -1.08% 27.40 1 27.50 3 34.25
2014-08-01 1737 364279 184 9997224 27.35 27.70 27.30 27.35 0.05 -0.18% 27.35 20 27.50 18 34.19
2014-08-04 1737 237915 143 6546367 27.35 27.65 27.35 27.55 0.20 0.73% 27.55 9 27.60 9 34.44
2014-08-05 1737 278007 125 7637936 27.50 27.60 27.30 27.30 0.25 -0.91% 27.30 68 27.40 3 34.13
2014-08-06 1737 505470 316 13532288 27.35 27.35 26.50 26.70 0.60 -2.2% 26.60 1 26.70 2 33.38
2014-08-07 1737 243623 125 6521246 26.70 26.95 26.60 26.70 0.00 0% 26.70 45 26.80 32 29.67
2014-08-08 1737 381938 211 10036019 26.70 26.70 26.05 26.40 0.30 -1.12% 26.40 55 26.45 2 29.33
2014-08-11 1737 262689 151 6967801 26.50 26.65 26.35 26.60 0.20 0.76% 26.55 29 26.60 47 29.56
2014-08-12 1737 670269 354 17644746 26.60 26.60 26.20 26.25 0.35 -1.32% 26.25 1 26.40 1 29.17
2014-08-13 1737 439877 235 11396159 25.80 26.00 25.80 25.85 0.00 -1.52% 25.85 80 25.90 2 28.72
2014-08-14 1737 240432 140 6242806 26.00 26.05 25.90 25.95 0.10 0.39% 25.95 2 26.00 27 28.83
2014-08-15 1737 255640 165 6569699 25.95 25.95 25.60 25.95 0.00 0% 25.65 2 25.95 3 28.83
2014-08-18 1737 159469 98 4083404 25.95 25.95 25.50 25.65 0.30 -1.16% 25.65 11 25.75 3 28.50
2014-08-19 1737 149310 86 3833491 25.70 25.85 25.55 25.70 0.05 0.19% 25.70 4 25.75 9 28.56
2014-08-20 1737 211463 175 5372920 25.75 25.75 25.00 25.50 0.20 -0.78% 25.45 11 25.50 2 28.33
2014-08-21 1737 102081 77 2605215 25.80 25.80 25.35 25.50 0.00 0% 25.50 1 25.55 4 28.33
2014-08-22 1737 145743 114 3732513 25.40 25.75 25.40 25.70 0.20 0.78% 25.70 1 25.75 18 28.56
2014-08-25 1737 135832 95 3510156 25.80 25.95 25.75 25.85 0.15 0.58% 25.85 3 25.90 37 28.72
2014-08-26 1737 209156 159 5425326 25.85 26.05 25.80 25.95 0.10 0.39% 25.95 2 26.00 7 28.83
2014-08-27 1737 334161 214 8654723 26.00 26.05 25.75 25.75 0.20 -0.77% 25.75 11 25.95 17 28.61
2014-08-28 1737 410502 182 10538565 25.90 25.90 25.60 25.75 0.00 0% 25.70 10 25.75 1 28.61
2014-08-29 1737 115027 101 2973538 25.75 25.90 25.75 25.90 0.15 0.58% 25.85 5 25.90 16 28.78
2014-09-01 1737 109701 91 2844044 25.90 26.00 25.80 25.90 0.00 0% 25.90 1 25.95 9 28.78
2014-09-02 1737 84170 80 2164283 25.90 25.90 25.65 25.70 0.20 -0.77% 25.65 31 25.70 2 28.56
2014-09-03 1737 279973 166 7225344 25.70 26.00 25.65 25.95 0.25 0.97% 25.80 12 25.95 4 28.83
2014-09-04 1737 144295 79 3736390 25.95 26.00 25.80 25.85 0.10 -0.39% 25.85 42 25.95 8 28.72
2014-09-05 1737 204037 86 5262947 25.85 25.95 25.75 25.95 0.10 0.39% 25.85 9 25.95 5 28.83
2014-09-09 1737 278906 197 7279706 26.00 26.20 25.95 26.20 0.25 0.96% 26.10 5 26.20 3 29.11
2014-09-10 1737 111640 102 2898029 26.20 26.20 25.90 25.90 0.30 -1.15% 25.90 12 26.00 5 28.78
2014-09-11 1737 163812 97 4258019 26.00 26.05 25.90 26.05 0.15 0.58% 25.90 21 26.05 23 28.94
2014-09-12 1737 195730 107 5065007 26.05 26.05 25.80 25.85 0.20 -0.77% 25.85 8 26.00 7 28.72
2014-09-15 1737 94879 86 2439431 25.85 25.90 25.65 25.70 0.15 -0.58% 25.65 21 25.75 1 28.56
2014-09-16 1737 91464 79 2342077 25.65 25.70 25.55 25.55 0.15 -0.58% 25.55 5 25.70 8 28.39
2014-09-17 1737 203131 173 5195567 25.55 25.75 25.45 25.45 0.10 -0.39% 25.45 13 25.60 3 28.28
2014-09-18 1737 68713 63 1755976 25.60 25.70 25.50 25.60 0.15 0.59% 25.50 12 25.60 2 28.44
2014-09-19 1737 100208 76 2563801 25.50 25.75 25.50 25.70 0.10 0.39% 25.60 2 25.70 9 28.56
2014-09-22 1737 149993 101 3824263 25.65 25.65 25.40 25.45 0.25 -0.97% 25.45 10 25.50 17 28.28
2014-09-23 1737 199926 134 5064074 25.50 25.50 25.20 25.25 0.20 -0.79% 25.25 6 25.35 3 28.06
2014-09-24 1737 307588 216 7792288 25.20 25.50 25.20 25.40 0.15 0.59% 25.35 3 25.40 5 28.22
2014-09-25 1737 394129 190 9942787 25.45 25.45 25.00 25.00 0.40 -1.57% 25.00 5 25.10 2 27.78
2014-09-26 1737 552828 299 13637428 24.75 24.90 24.45 24.50 0.50 -2% 24.50 3 24.60 3 27.22
2014-09-29 1737 220595 127 5411273 24.50 24.70 24.45 24.50 0.00 0% 24.50 18 24.60 4 27.22
2014-09-30 1737 234179 171 5747431 24.50 24.60 24.50 24.55 0.05 0.2% 24.55 13 24.70 20 27.28
2014-10-01 1737 248283 125 6088878 24.55 24.70 24.30 24.40 0.15 -0.61% 24.40 11 24.60 17 27.11
2014-10-02 1737 184235 98 4494030 24.30 24.65 24.25 24.40 0.00 0% 24.40 13 24.60 7 27.11
2014-10-03 1737 228745 146 5659212 24.60 24.90 24.50 24.80 0.40 1.64% 24.75 10 24.80 3 27.56
2014-10-06 1737 123626 77 3079265 24.90 24.95 24.80 24.95 0.15 0.6% 24.90 10 24.95 24 27.72
2014-10-07 1737 208141 118 5166326 24.90 25.05 24.70 24.80 0.15 -0.6% 24.80 9 24.90 12 27.56
2014-10-08 1737 152307 101 3775306 24.70 24.90 24.65 24.65 0.15 -0.6% 24.65 3 24.80 6 27.39
2014-10-09 1737 153872 92 3783862 24.75 24.80 24.50 24.55 0.10 -0.41% 24.50 18 24.60 10 27.28
2014-10-13 1737 329399 196 7922326 24.45 24.50 23.90 23.90 0.65 -2.65% 23.90 13 24.00 51 26.56
2014-10-14 1737 174230 124 4176146 23.90 24.15 23.75 23.95 0.05 0.21% 23.95 4 24.10 2 26.61
2014-10-15 1737 260148 171 6193093 24.00 24.10 23.60 23.90 0.05 -0.21% 23.75 11 23.90 4 26.56
2014-10-16 1737 514998 274 12002939 23.50 23.70 23.00 23.55 0.35 -1.46% 23.55 19 23.60 2 26.17
2014-10-17 1737 280743 179 6584552 23.60 23.80 23.30 23.30 0.25 -1.06% 23.30 17 23.40 20 25.89
2014-10-20 1737 142254 116 3348258 23.60 23.60 23.40 23.60 0.30 1.29% 23.55 2 23.60 15 26.22
2014-10-21 1737 175367 118 4095693 23.45 23.50 23.25 23.40 0.20 -0.85% 23.40 1 23.45 29 26.00
2014-10-22 1737 282191 215 6625497 23.45 23.75 23.35 23.45 0.05 0.21% 23.45 3 23.55 3 26.06
2014-10-23 1737 139248 121 3261422 23.40 23.55 23.30 23.40 0.05 -0.21% 23.35 14 23.40 9 26.00
2014-10-24 1737 138271 125 3238129 23.50 23.50 23.35 23.40 0.00 0% 23.40 4 23.50 2 26.00
2014-10-27 1737 161775 126 3772975 23.40 23.45 23.10 23.15 0.25 -1.07% 23.10 12 23.35 4 25.72
2014-10-28 1737 168053 118 3928219 23.35 23.45 23.30 23.40 0.25 1.08% 23.40 2 23.50 4 26.00
2014-10-29 1737 305606 181 7256864 23.50 23.90 23.50 23.90 0.50 2.14% 23.85 5 23.90 3 26.56
2014-10-30 1737 201441 146 4833784 23.90 24.15 23.80 24.15 0.25 1.05% 24.15 5 24.20 16 26.83
2014-10-31 1737 163914 131 3968212 24.40 24.40 24.10 24.30 0.15 0.62% 24.20 12 24.30 2 27.00
2014-11-03 1737 116394 126 2804246 24.25 24.25 23.95 24.20 0.10 -0.41% 24.15 5 24.20 8 26.89
2014-11-04 1737 76767 70 1853208 24.20 24.25 24.05 24.15 0.05 -0.21% 24.10 3 24.15 1 26.83
2014-11-05 1737 117146 62 2831071 24.30 24.30 24.10 24.20 0.05 0.21% 24.20 2 24.25 8 26.89
2014-11-06 1737 141513 91 3407603 24.25 24.25 23.95 24.00 0.20 -0.83% 24.00 7 24.10 14 26.67
2014-11-07 1737 79283 70 1896403 24.00 24.05 23.70 24.00 0.00 0% 23.95 10 24.00 1 26.67
2014-11-10 1737 52929 61 1272996 24.10 24.20 24.00 24.15 0.15 0.62% 24.10 2 24.15 1 26.83
2014-11-11 1737 119168 83 2878637 24.15 24.30 24.05 24.20 0.05 0.21% 24.15 1 24.20 18 23.05
2014-11-12 1737 145384 71 3502965 24.30 24.30 24.00 24.05 0.15 -0.62% 24.05 41 24.10 12 22.90
2014-11-13 1737 112744 68 2713008 24.00 24.20 24.00 24.05 0.00 0% 24.05 43 24.10 1 22.90
2014-11-14 1737 104246 69 2513119 24.05 24.20 24.05 24.05 0.00 0% 24.05 32 24.20 26 22.90
2014-11-17 1737 152363 114 3625221 24.30 24.30 23.70 23.75 0.30 -1.25% 23.75 8 23.90 2 22.62
2014-11-18 1737 100879 94 2367337 23.90 23.90 23.30 23.35 0.40 -1.68% 23.45 1 23.55 2 22.24
2014-11-19 1737 270446 169 6441570 23.70 24.20 23.20 23.75 0.40 1.71% 23.75 4 23.95 61 22.62
2014-11-20 1737 164710 104 3927690 24.00 24.00 23.75 23.90 0.15 0.63% 23.90 24 24.00 26 22.76
2014-11-21 1737 237228 119 5681660 24.10 24.20 23.80 23.90 0.00 0% 23.90 22 23.95 2 22.76
2014-11-24 1737 306652 187 7407448 23.90 24.30 23.90 24.15 0.25 1.05% 24.15 3 24.20 11 23.00
2014-11-25 1737 202884 118 4877763 24.15 24.20 24.00 24.05 0.10 -0.41% 24.05 1 24.10 6 22.90
2014-11-26 1737 179925 119 4323595 24.10 24.15 23.90 24.05 0.00 0% 24.05 8 24.10 4 22.90
2014-11-27 1737 342782 181 8305424 24.05 24.40 24.05 24.30 0.25 1.04% 24.30 16 24.35 10 23.14
2014-11-28 1737 606221 320 14888419 24.30 24.75 24.30 24.50 0.20 0.82% 24.45 8 24.50 3 23.33
2014-12-01 1737 440356 270 10737264 24.05 24.95 23.85 24.95 0.45 1.84% 24.90 5 25.00 14 23.76
2014-12-02 1737 367185 205 9081200 25.00 25.00 24.60 24.65 0.30 -1.2% 24.65 12 24.75 8 23.48
2014-12-03 1737 990386 423 24637719 24.60 25.15 24.50 24.50 0.15 -0.61% 24.50 1 24.80 2 23.33
2014-12-04 1737 729753 327 17933341 24.50 24.80 24.35 24.60 0.10 0.41% 24.55 6 24.60 6 23.43
2014-12-05 1737 250028 165 6125923 24.65 24.65 24.45 24.45 0.15 -0.61% 24.45 6 24.50 9 23.29
2014-12-08 1737 271793 138 6673894 24.60 24.60 24.50 24.55 0.10 0.41% 24.50 50 24.60 41 23.38
2014-12-09 1737 126876 88 3111764 24.55 24.70 24.45 24.50 0.05 -0.2% 24.45 9 24.55 1 23.33
2014-12-10 1737 316565 182 7658485 24.30 24.40 24.05 24.05 0.45 -1.84% 24.05 14 24.25 2 22.90
2014-12-11 1737 120583 90 2892927 23.95 24.20 23.85 24.05 0.00 0% 24.00 21 24.05 4 22.90
2014-12-12 1737 79183 61 1914204 24.10 24.25 24.10 24.20 0.15 0.62% 24.15 4 24.25 1 23.05
2014-12-15 1737 81623 83 1962802 24.20 24.30 23.85 24.10 0.10 -0.41% 24.10 1 24.20 1 22.95
2014-12-16 1737 108918 96 2645721 24.00 24.45 24.00 24.25 0.15 0.62% 24.20 7 24.30 1 23.10
2014-12-17 1737 147701 143 3558224 24.20 24.25 24.00 24.05 0.20 -0.82% 24.05 5 24.10 14 22.90
2014-12-18 1737 111618 85 2691658 24.10 24.30 24.05 24.10 0.05 0.21% 24.10 7 24.25 6 22.95
2014-12-19 1737 214107 159 5196826 24.20 24.40 24.10 24.30 0.20 0.83% 24.20 2 24.30 21 23.14
2014-12-22 1737 109256 91 2657188 24.30 24.45 24.25 24.30 0.00 0% 24.30 35 24.35 5 23.14
2014-12-23 1737 92043 85 2232035 24.30 24.40 24.20 24.40 0.10 0.41% 24.35 5 24.45 1 23.24
2014-12-24 1737 222672 156 5459440 24.45 24.60 24.45 24.55 0.15 0.61% 24.50 45 24.55 25 23.38
2014-12-25 1737 163475 115 4020754 24.75 24.75 24.50 24.55 0.00 0% 24.55 20 24.60 4 23.38
2014-12-26 1737 102541 87 2517747 24.55 24.65 24.50 24.55 0.00 0% 24.55 6 24.60 18 23.38
2014-12-27 1737 250253 126 6173119 24.55 24.75 24.55 24.70 0.15 0.61% 24.70 13 24.75 15 23.52
2014-12-29 1737 279606 182 6911507 24.85 24.85 24.65 24.65 0.05 -0.2% 24.65 10 24.70 2 23.48
2014-12-30 1737 139055 105 3434495 24.70 24.80 24.65 24.65 0.00 0% 24.65 20 24.70 5 23.48
2014-12-31 1737 135064 105 3337019 24.65 24.80 24.65 24.75 0.10 0.41% 24.70 9 24.75 13 23.57