高股息(0056)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　21.88
0
0%		22.12
0.24
1.1%		22.20
0.08
0.36%		22.34
0.14
0.63%		22.41
0.07
0.31%		 　22.31
-0.1
-0.45%		22.75
0.44
1.97%		22.80
0.05
0.22%		22.90
0.1
0.44%		22.80
-0.1
-0.44%		 　22.67
-0.13
-0.57%		22.96
0.29
1.28%		23.02
0.06
0.26%		 　　　　　　　　　　23.66
0.64
2.78%		23.78
0.12
0.51%		22.74
2 月24.04
0.26
1.09%		24.45
0.41
1.71%		24.49
0.04
0.16%		24.67
0.18
0.73%		 24.37
-0.3
-1.22%		24.48
0.11
0.45%		25.00
0.52
2.12%		25.11
0.11
0.44%		25.00
-0.11
-0.44%		 　25.08
0.08
0.32%		24.86
-0.22
-0.88%		25.15
0.29
1.17%		25.00
-0.15
-0.6%		25.05
0.05
0.2%		 　25.18
0.13
0.52%		25.09
-0.09
-0.36%		25.25
0.16
0.64%		25.24
-0.01
-0.04%		25.17
-0.07
-0.28%		 　　　25.59
0.42
1.67%		 25
3 月25.72
0.13
0.51%		25.69
-0.03
-0.12%		25.55
-0.14
-0.54%		 25.19
-0.36
-1.41%		25.02
-0.17
-0.67%		24.90
-0.12
-0.48%		25.18
0.28
1.12%		25.15
-0.03
-0.12%		 　25.00
-0.15
-0.6%		25.24
0.24
0.96%		25.46
0.22
0.87%		25.50
0.04
0.16%		25.40
-0.1
-0.39%		 　25.21
-0.19
-0.75%		25.10
-0.11
-0.44%		25.05
-0.05
-0.2%		25.20
0.15
0.6%		25.18
-0.02
-0.08%		 　24.91
-0.27
-1.07%		24.90
-0.01
-0.04%		24.92
0.02
0.08%		24.48
-0.44
-1.77%		24.53
0.05
0.2%		 25.12
4 月　24.55
0.02
0.08%		24.30
-0.25
-1.02%		 23.83
-0.47
-1.93%		24.00
0.17
0.71%		 　23.90
-0.1
-0.42%		24.00
0.1
0.42%		24.02
0.02
0.08%		24.05
0.03
0.12%		24.34
0.29
1.21%		 　24.33
-0.01
-0.04%		23.87
-0.46
-1.89%		23.97
0.1
0.42%		23.97
0
0%		23.73
-0.24
-1%		 　23.68
-0.05
-0.21%		23.70
0.02
0.08%		23.85
0.15
0.63%		23.82
-0.03
-0.13%		23.68
-0.14
-0.59%		 　23.84
0.16
0.68%		 23.98
5 月　24.35
0.51
2.14%		24.37
0.02
0.08%		24.45
0.08
0.33%		 　24.10
-0.35
-1.43%		24.13
0.03
0.12%		24.01
-0.12
-0.5%		23.90
-0.11
-0.46%		23.76
-0.14
-0.59%		 　23.67
-0.09
-0.38%		23.70
0.03
0.13%		23.38
-0.32
-1.35%		23.50
0.12
0.51%		22.98
-0.52
-2.21%		 　23.05
0.07
0.3%		23.16
0.11
0.48%		22.90
-0.26
-1.12%		22.69
-0.21
-0.92%		22.58
-0.11
-0.48%		 　22.78
0.2
0.89%		23.29
0.51
2.24%		23.19
-0.1
-0.43%		23.19
0
0%		23.49
6 月22.89
-0.3
-1.29%		 　22.31
-0.58
-2.53%		22.53
0.22
0.99%		22.72
0.19
0.84%		22.72
0
0%		22.60
-0.12
-0.53%		 　22.84
0.24
1.06%		22.95
0.11
0.48%		22.78
-0.17
-0.74%		22.79
0.01
0.04%		23.00
0.21
0.92%		 　23.33
0.33
1.43%		23.25
-0.08
-0.34%		23.40
0.15
0.65%		23.30
-0.1
-0.43%		23.20
-0.1
-0.43%		 　23.08
-0.12
-0.52%		23.08
0
0%		23.15
0.07
0.3%		23.16
0.01
0.04%		23.40
0.24
1.04%		 23.01
7 月　23.67
0.27
1.15%		24.05
0.38
1.61%		24.03
-0.02
-0.08%		24.00
-0.03
-0.12%		23.90
-0.1
-0.42%		 　23.95
0.05
0.21%		23.77
-0.18
-0.75%		23.77
0
0%		23.54
-0.23
-0.97%		23.45
-0.09
-0.38%		 　23.34
-0.11
-0.47%		23.47
0.13
0.56%		23.32
-0.15
-0.64%		23.58
0.26
1.11%		23.58
0
0%		 　23.38
-0.2
-0.85%		23.23
-0.15
-0.64%		23.21
-0.02
-0.09%		23.32
0.11
0.47%		23.59
0.27
1.16%		 　23.79
0.2
0.85%		24.05
0.26
1.09%		23.63
8 月24.14
0.09
0.37%		 23.93
-0.21
-0.87%		 　24.24
0.31
1.3%		24.25
0.01
0.04%		24.50
0.25
1.03%		24.87
0.37
1.51%		24.83
-0.04
-0.16%		 　24.72
-0.11
-0.44%		24.77
0.05
0.2%		24.70
-0.07
-0.28%		25.00
0.3
1.21%		25.12
0.12
0.48%		 　24.86
-0.26
-1.04%		25.06
0.2
0.8%		24.99
-0.07
-0.28%		25.03
0.04
0.16%		24.91
-0.12
-0.48%		 　24.82
-0.09
-0.36%		24.63
-0.19
-0.77%		24.66
0.03
0.12%		24.45
-0.21
-0.85%		24.71
0.26
1.06%		24.66
9 月 　24.79
0.08
0.32%		24.76
-0.03
-0.12%		24.55
-0.21
-0.85%		24.42
-0.13
-0.53%		24.63
0.21
0.86%		 　24.75
0.12
0.49%		24.72
-0.03
-0.12%		24.94
0.22
0.89%		24.96
0.02
0.08%		25.24
0.28
1.12%		 　25.38
0.14
0.55%		25.38
0
0%		25.35
-0.03
-0.12%		25.26
-0.09
-0.36%		25.40
0.14
0.55%		 　25.42
0.02
0.08%		25.32
-0.1
-0.39%		25.00
-0.32
-1.26%		24.95
-0.05
-0.2%		25.00
0.05
0.2%		 25.02
10 月24.98
-0.02
-0.08%		25.07
0.09
0.36%		24.94
-0.13
-0.52%		24.79
-0.15
-0.6%		24.73
-0.06
-0.24%		 　24.55
-0.18
-0.73%		24.46
-0.09
-0.37%		 23.97
-0.49
-2%		23.90
-0.07
-0.29%		 　23.85
-0.05
-0.21%		23.88
0.03
0.13%		23.96
0.08
0.34%		23.89
-0.07
-0.29%		23.85
-0.04
-0.17%		 　23.88
0.03
0.13%		24.40
0.52
2.18%		22.38
-2.02
-8.28%		22.23
-0.15
-0.67%		21.40
-0.83
-3.73%		 　21.19
-0.21
-0.98%		21.27
0.08
0.38%		21.19
-0.08
-0.38%		23.56
11 月21.30
0.11
0.52%		21.34
0.04
0.19%		 　21.17
-0.17
-0.8%		21.37
0.2
0.94%		21.46
0.09
0.42%		21.28
-0.18
-0.84%		21.50
0.22
1.03%		 　21.55
0.05
0.23%		21.15
-0.4
-1.86%		21.24
0.09
0.43%		21.29
0.05
0.24%		21.28
-0.01
-0.05%		 　21.32
0.04
0.19%		21.29
-0.03
-0.14%		21.12
-0.17
-0.8%		21.14
0.02
0.09%		21.55
0.41
1.94%		 　21.80
0.25
1.16%		21.82
0.02
0.09%		21.90
0.08
0.37%		22.14
0.24
1.1%		22.41
0.27
1.22%		 21.51
12 月　　22.43
0.02
0.09%		22.45
0.02
0.09%		22.68
0.23
1.02%		22.65
-0.03
-0.13%		22.54
-0.11
-0.49%		 　22.57
0.03
0.13%		22.54
-0.03
-0.13%		22.71
0.17
0.75%		22.85
0.14
0.62%		22.75
-0.1
-0.44%		 　22.52
-0.23
-1.01%		22.50
-0.02
-0.09%		22.55
0.05
0.22%		22.41
-0.14
-0.62%		22.31
-0.1
-0.45%		22.39
0.08
0.36%		 22.41
0.02
0.09%		22.62
0.21
0.94%		22.59
-0.03
-0.13%		22.62
0.03
0.13%		22.78
0.16
0.71%		　　　22.56

說明:最高漲幅:2.78%最低跌幅:-8.28% 最高價:25.72最低價:21.12平均價:23.73,灰色底表示週末,漲157天(25.01)元,跌144天(-24.79)元,平盤8天
3%=2,2%=12,1%=67,0%=84,-0%=1,-1%=1,-2%=2,-3%=8,-4%=60,-5%=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
2012-01-02 0056 338860 169 7431255 22.14 22.14 21.82 21.88 0.26 0% 21.86 7 21.88 18 0.00
2012-01-03 0056 486865 140 10764837 21.95 22.19 21.95 22.12 0.24 1.1% 22.12 4 22.15 1 0.00
2012-01-04 0056 138587 89 3074855 22.15 22.25 22.12 22.20 0.08 0.36% 22.18 14 22.20 38 0.00
2012-01-05 0056 319403 148 7108684 22.20 22.34 22.11 22.34 0.14 0.63% 22.33 8 22.34 1 0.00
2012-01-06 0056 250524 130 5604664 22.34 22.43 22.30 22.41 0.07 0.31% 22.35 22 22.41 2 0.00
2012-01-09 0056 318720 130 7114050 22.41 22.41 22.20 22.31 0.10 -0.45% 22.33 1 22.34 1 0.00
2012-01-10 0056 866880 308 19642335 22.37 22.78 22.37 22.75 0.44 1.97% 22.72 11 22.75 9 0.00
2012-01-11 0056 429925 221 9807555 22.80 22.85 22.77 22.80 0.05 0.22% 22.80 8 22.81 20 0.00
2012-01-12 0056 480999 230 11000646 22.82 22.91 22.80 22.90 0.10 0.44% 22.88 2 22.90 12 0.00
2012-01-13 0056 825265 380 18905825 23.04 23.06 22.70 22.80 0.10 -0.44% 22.80 2 22.82 10 0.00
2012-01-16 0056 653797 256 14857487 23.05 23.05 22.59 22.67 0.13 -0.57% 22.67 1 22.71 1 0.00
2012-01-17 0056 436871 199 10018477 22.72 23.00 22.72 22.96 0.29 1.28% 22.96 5 22.98 6 0.00
2012-01-18 0056 749505 305 17281332 23.00 23.15 22.96 23.02 0.06 0.26% 23.02 5 23.05 1 0.00
2012-01-30 0056 1077574 429 25526022 23.48 23.80 23.48 23.66 0.64 2.78% 23.65 4 23.66 1 0.00
2012-01-31 0056 512642 272 12172904 23.66 23.88 23.64 23.78 0.12 0.51% 23.73 10 23.78 14 0.00
2012-02-01 0056 593543 373 14239800 23.82 24.11 23.80 24.04 0.26 1.09% 24.04 2 24.07 1 0.00
2012-02-02 0056 866965 452 21092537 24.20 24.45 24.20 24.45 0.41 1.71% 24.45 25 24.47 1 0.00
2012-02-03 0056 670618 367 16401155 24.50 24.55 24.34 24.49 0.04 0.16% 24.49 41 24.52 5 0.00
2012-02-04 0056 468855 272 11590988 24.64 24.83 24.64 24.67 0.18 0.73% 24.66 7 24.67 9 0.00
2012-02-06 0056 693138 343 16887599 24.67 24.67 24.30 24.37 0.30 -1.22% 24.35 6 24.37 9 0.00
2012-02-07 0056 647220 228 15793388 24.35 24.50 24.33 24.48 0.11 0.45% 24.48 2 24.49 8 0.00
2012-02-08 0056 689422 357 17147997 24.48 25.01 24.48 25.00 0.52 2.12% 25.00 37 25.01 9 0.00
2012-02-09 0056 1049955 439 26329219 25.00 25.15 24.96 25.11 0.11 0.44% 25.11 36 25.12 13 0.00
2012-02-10 0056 632127 298 15812447 25.11 25.15 24.91 25.00 0.11 -0.44% 24.98 1 25.00 15 0.00
2012-02-13 0056 652881 219 16351141 24.98 25.11 24.90 25.08 0.08 0.32% 25.08 91 25.09 2 0.00
2012-02-14 0056 484031 227 12084506 25.05 25.15 24.72 24.86 0.22 -0.88% 24.86 6 24.88 3 0.00
2012-02-15 0056 723497 272 18141419 25.00 25.19 24.90 25.15 0.29 1.17% 25.15 54 25.17 3 0.00
2012-02-16 0056 813879 316 20442358 25.06 25.25 25.00 25.00 0.15 -0.6% 24.93 6 25.00 6 0.00
2012-02-17 0056 1195552 294 30090990 25.10 25.30 24.97 25.05 0.05 0.2% 25.02 5 25.09 5 0.00
2012-02-20 0056 297693 157 7498267 25.13 25.25 25.12 25.18 0.13 0.52% 25.18 24 25.19 1 0.00
2012-02-21 0056 358109 179 8963955 25.18 25.20 24.90 25.09 0.09 -0.36% 25.06 1 25.10 36 0.00
2012-02-22 0056 610302 283 15449501 25.09 25.42 25.03 25.25 0.16 0.64% 25.25 2 25.40 3 0.00
2012-02-23 0056 344360 174 8709164 25.20 25.40 25.20 25.24 0.01 -0.04% 25.25 1 25.28 5 0.00
2012-02-24 0056 177470 117 4468827 25.24 25.29 25.09 25.17 0.07 -0.28% 25.17 3 25.19 3 0.00
2012-02-29 0056 623319 265 15971675 25.35 25.73 25.35 25.59 0.42 1.67% 25.60 39 25.61 1 0.00
2012-03-01 0056 478965 213 12332200 25.70 25.83 25.63 25.72 0.13 0.51% 25.70 7 25.72 2 0.00
2012-03-02 0056 562857 209 14516258 25.78 25.90 25.69 25.69 0.03 -0.12% 25.69 1 25.72 18 0.00
2012-03-03 0056 205910 116 5260027 25.62 25.64 25.50 25.55 0.14 -0.54% 25.52 5 25.55 12 0.00
2012-03-05 0056 340775 214 8605417 25.57 25.57 25.18 25.19 0.36 -1.41% 25.19 10 25.22 2 0.00
2012-03-06 0056 760658 297 19048658 25.08 25.29 24.87 25.02 0.17 -0.67% 25.00 10 25.03 1 0.00
2012-03-07 0056 398274 199 9920135 24.83 25.02 24.75 24.90 0.12 -0.48% 24.90 12 24.92 1 0.00
2012-03-08 0056 190100 98 4762401 24.93 25.20 24.92 25.18 0.28 1.12% 25.15 3 25.18 8 0.00
2012-03-09 0056 426473 161 10711342 25.50 25.50 25.00 25.15 0.03 -0.12% 25.14 21 25.15 7 0.00
2012-03-12 0056 212789 105 5344984 25.17 25.20 25.00 25.00 0.15 -0.6% 25.00 3 25.05 22 0.00
2012-03-13 0056 293280 153 7379140 25.00 25.27 25.00 25.24 0.24 0.96% 25.21 10 25.24 1 0.00
2012-03-14 0056 380725 214 9733067 25.55 25.77 25.42 25.46 0.22 0.87% 25.46 5 25.50 8 0.00
2012-03-15 0056 168900 94 4302556 25.40 25.55 25.40 25.50 0.04 0.16% 25.49 1 25.50 1 0.00
2012-03-16 0056 160350 72 4077834 25.50 25.50 25.31 25.40 0.10 -0.39% 25.35 5 25.42 2 0.00
2012-03-19 0056 221390 118 5589484 25.40 25.44 25.14 25.21 0.19 -0.75% 25.21 5 25.30 1 0.00
2012-03-20 0056 107067 80 2696566 25.25 25.28 25.10 25.10 0.11 -0.44% 25.10 8 25.14 15 0.00
2012-03-21 0056 301624 178 7558914 25.10 25.27 24.96 25.05 0.05 -0.2% 25.04 2 25.05 20 0.00
2012-03-22 0056 165060 88 4148216 25.10 25.20 25.02 25.20 0.15 0.6% 25.13 12 25.20 2 0.00
2012-03-23 0056 65650 58 1652452 25.20 25.20 25.10 25.18 0.02 -0.08% 25.18 2 25.20 4 0.00
2012-03-26 0056 622447 351 15505843 25.08 25.08 24.84 24.91 0.27 -1.07% 24.91 2 24.92 23 0.00
2012-03-27 0056 377470 175 9399397 24.95 25.00 24.84 24.90 0.01 -0.04% 24.90 14 24.95 7 0.00
2012-03-28 0056 259199 92 6457474 24.90 25.00 24.87 24.92 0.02 0.08% 24.92 2 24.95 8 0.00
2012-03-29 0056 893999 484 21952365 24.92 24.92 24.30 24.48 0.44 -1.77% 24.48 3 24.49 40 0.00
2012-03-30 0056 466999 179 11410743 24.48 24.53 24.31 24.53 0.05 0.2% 24.52 22 24.53 6 0.00
2012-04-02 0056 233999 144 5732282 24.52 24.59 24.41 24.55 0.02 0.08% 24.51 1 24.55 4 0.00
2012-04-03 0056 504347 324 12304282 24.56 24.66 24.27 24.30 0.25 -1.02% 24.30 2 24.35 2 0.00
2012-04-05 0056 885445 484 21036488 24.00 24.00 23.50 23.83 0.47 -1.93% 23.82 8 23.83 9 0.00
2012-04-06 0056 339722 232 8122084 23.83 24.00 23.80 24.00 0.17 0.71% 23.99 7 24.00 25 0.00
2012-04-09 0056 210598 159 5016812 24.00 24.00 23.60 23.90 0.10 -0.42% 23.89 4 23.90 18 0.00
2012-04-10 0056 244893 156 5893379 24.00 24.15 23.95 24.00 0.10 0.42% 23.99 2 24.00 5 0.00
2012-04-11 0056 161940 83 3882698 23.85 24.04 23.81 24.02 0.02 0.08% 24.02 13 24.03 1 0.00
2012-04-12 0056 190179 98 4567882 24.02 24.10 23.91 24.05 0.03 0.12% 24.05 13 24.07 4 0.00
2012-04-13 0056 355797 220 8666221 24.40 24.44 24.20 24.34 0.29 1.21% 24.33 3 24.34 95 0.00
2012-04-16 0056 113263 99 2745064 24.33 24.33 24.17 24.33 0.01 -0.04% 24.22 1 24.33 75 0.00
2012-04-17 0056 504999 349 12109075 24.33 24.33 23.81 23.87 0.46 -1.89% 23.86 57 23.87 17 0.00
2012-04-18 0056 237500 140 5685764 24.15 24.15 23.86 23.97 0.10 0.42% 23.97 1 24.00 26 0.00
2012-04-19 0056 248564 125 5940923 23.92 24.07 23.71 23.97 0.00 0% 23.95 2 23.97 2 0.00
2012-04-20 0056 402426 229 9586757 23.81 23.92 23.73 23.73 0.24 -1% 23.72 5 23.73 18 0.00
2012-04-23 0056 388141 228 9180504 23.73 23.77 23.54 23.68 0.05 -0.21% 23.68 6 23.72 1 0.00
2012-04-24 0056 212032 143 5018420 23.56 23.80 23.55 23.70 0.02 0.08% 23.68 2 23.71 4 0.00
2012-04-25 0056 121790 83 2899030 23.78 23.86 23.74 23.85 0.15 0.63% 23.79 2 23.85 7 0.00
2012-04-26 0056 88910 68 2122217 23.85 23.96 23.82 23.82 0.03 -0.13% 23.82 7 23.84 1 0.00
2012-04-27 0056 225200 163 5344599 23.89 23.98 23.64 23.68 0.14 -0.59% 23.66 2 23.79 1 0.00
2012-04-30 0056 51657 49 1225641 23.63 23.85 23.62 23.84 0.16 0.68% 23.82 2 23.84 1 0.00
2012-05-02 0056 349387 199 8462652 23.90 24.38 23.90 24.35 0.51 2.14% 24.35 8 24.36 3 0.00
2012-05-03 0056 107100 82 2608319 24.35 24.46 24.30 24.37 0.02 0.08% 24.36 7 24.40 9 0.00
2012-05-04 0056 111120 81 2705815 24.37 24.45 24.19 24.45 0.08 0.33% 24.37 2 24.45 12 0.00
2012-05-07 0056 293424 142 7050338 24.30 24.40 23.91 24.10 0.35 -1.43% 24.10 5 24.18 1 0.00
2012-05-08 0056 104868 89 2530488 24.16 24.20 24.05 24.13 0.03 0.12% 24.13 1 24.15 16 0.00
2012-05-09 0056 230299 158 5514173 24.10 24.10 23.87 24.01 0.12 -0.5% 23.96 1 24.01 1 0.00
2012-05-10 0056 154187 125 3688508 24.10 24.10 23.87 23.90 0.11 -0.46% 23.89 3 23.99 2 0.00
2012-05-11 0056 380547 235 9036812 24.00 24.00 23.68 23.76 0.14 -0.59% 23.76 2 23.78 21 0.00
2012-05-14 0056 239067 168 5651120 23.75 23.76 23.58 23.67 0.09 -0.38% 23.66 2 23.67 1 0.00
2012-05-15 0056 387998 303 9127650 23.54 23.70 23.45 23.70 0.03 0.13% 23.70 4 23.74 20 0.00
2012-05-16 0056 464935 310 10919111 23.60 23.70 23.35 23.38 0.32 -1.35% 23.38 4 23.40 8 0.00
2012-05-17 0056 267605 202 6274592 23.50 23.52 23.38 23.50 0.12 0.51% 23.50 3 23.51 20 0.00
2012-05-18 0056 1202919 815 27742096 23.20 23.28 22.95 22.98 0.52 -2.21% 22.96 7 22.98 1 0.00
2012-05-21 0056 213380 139 4925129 23.00 23.18 23.00 23.05 0.07 0.3% 23.05 1 23.06 2 0.00
2012-05-22 0056 359830 163 8368156 23.45 23.45 23.13 23.16 0.11 0.48% 23.15 6 23.16 2 0.00
2012-05-23 0056 571169 394 13094236 23.15 23.29 22.83 22.90 0.26 -1.12% 22.89 1 22.90 45 0.00
2012-05-24 0056 566586 354 12899039 22.90 22.96 22.64 22.69 0.21 -0.92% 22.65 4 22.69 10 0.00
2012-05-25 0056 1390066 439 31527174 22.70 22.75 22.54 22.58 0.11 -0.48% 22.57 3 22.58 45 0.00
2012-05-28 0056 767230 451 17395162 22.80 22.81 22.50 22.78 0.20 0.89% 22.76 2 22.78 24 0.00
2012-05-29 0056 376999 250 8700174 22.85 23.30 22.80 23.29 0.51 2.24% 23.29 4 23.30 3 0.00
2012-05-30 0056 445732 190 10286916 23.20 23.20 23.03 23.19 0.10 -0.43% 23.12 4 23.20 20 0.00
2012-05-31 0056 564754 190 12942949 23.20 23.20 22.78 23.19 0.00 0% 23.18 1 23.20 1 0.00
2012-06-01 0056 1445208 272 33252824 23.19 23.19 22.80 22.89 0.30 -1.29% 22.88 3 22.89 46 0.00
2012-06-04 0056 1327041 766 29576761 22.50 22.55 22.18 22.31 0.58 -2.53% 22.31 10 22.34 21 0.00
2012-06-05 0056 347377 242 7826183 22.43 22.63 22.42 22.53 0.22 0.99% 22.50 6 22.53 11 0.00
2012-06-06 0056 198466 143 4503215 22.60 22.77 22.56 22.72 0.19 0.84% 22.71 4 22.72 17 0.00
2012-06-07 0056 321265 208 7324649 22.90 22.92 22.68 22.72 0.00 0% 22.72 1 22.75 2 0.00
2012-06-08 0056 228829 148 5168354 22.70 22.72 22.52 22.60 0.12 -0.53% 22.55 6 22.60 7 0.00
2012-06-11 0056 124201 81 2833893 22.78 22.91 22.76 22.84 0.24 1.06% 22.82 9 22.84 1 0.00
2012-06-12 0056 137000 114 3123580 22.83 22.96 22.61 22.95 0.11 0.48% 22.82 4 22.96 4 0.00
2012-06-13 0056 886998 212 20190242 22.97 22.97 22.68 22.78 0.17 -0.74% 22.75 3 22.78 45 0.00
2012-06-14 0056 98388 98 2244435 22.78 22.84 22.78 22.79 0.01 0.04% 22.79 3 22.80 21 0.00
2012-06-15 0056 178198 111 4080684 22.83 23.00 22.79 23.00 0.21 0.92% 22.99 11 23.00 2 0.00
2012-06-18 0056 393436 223 9176152 23.21 23.39 23.21 23.33 0.33 1.43% 23.33 1 23.35 20 0.00
2012-06-19 0056 123666 98 2878053 23.35 23.38 23.21 23.25 0.08 -0.34% 23.25 8 23.30 27 0.00
2012-06-20 0056 149203 90 3483634 23.30 23.40 23.28 23.40 0.15 0.65% 23.37 5 23.40 2 0.00
2012-06-21 0056 116000 75 2705690 23.40 23.40 23.28 23.30 0.10 -0.43% 23.30 6 23.35 3 0.00
2012-06-22 0056 183700 104 4250679 23.15 23.25 23.05 23.20 0.10 -0.43% 23.20 26 23.23 20 0.00
2012-06-25 0056 264200 114 6086142 23.05 23.10 22.95 23.08 0.12 -0.52% 23.08 6 23.12 6 0.00
2012-06-26 0056 125791 78 2899561 23.05 23.08 23.02 23.08 0.00 0% 23.06 1 23.08 19 0.00
2012-06-27 0056 177380 92 4099920 23.08 23.27 22.97 23.15 0.07 0.3% 23.15 9 23.17 1 0.00
2012-06-28 0056 99000 86 2297370 23.29 23.30 23.08 23.16 0.01 0.04% 23.15 7 23.21 6 0.00
2012-06-29 0056 243700 118 5687027 23.16 23.40 23.16 23.40 0.24 1.04% 23.40 2 23.41 1 0.00
2012-07-02 0056 194115 150 4577020 23.50 23.67 23.50 23.67 0.27 1.15% 23.66 9 23.67 1 0.00
2012-07-03 0056 510152 317 12239855 23.74 24.15 23.71 24.05 0.38 1.61% 24.04 2 24.05 7 0.00
2012-07-04 0056 701400 261 16862838 24.28 24.28 24.00 24.03 0.02 -0.08% 24.02 2 24.03 196 0.00
2012-07-05 0056 189475 110 4550675 24.03 24.10 23.93 24.00 0.03 -0.12% 23.95 5 24.00 150 0.00
2012-07-06 0056 1476255 204 35316488 24.00 24.14 23.85 23.90 0.10 -0.42% 23.88 3 23.90 80 0.00
2012-07-09 0056 1906444 209 45493205 23.90 23.99 23.80 23.95 0.05 0.21% 23.93 10 23.95 3 0.00
2012-07-10 0056 167197 114 3983672 23.95 23.95 23.75 23.77 0.18 -0.75% 23.76 5 23.77 1 0.00
2012-07-11 0056 78450 68 1863714 23.77 23.80 23.70 23.77 0.00 0% 23.77 2 23.78 1 0.00
2012-07-12 0056 326899 215 7701544 23.77 23.77 23.50 23.54 0.23 -0.97% 23.53 2 23.54 27 0.00
2012-07-13 0056 322874 174 7569677 23.45 23.52 23.40 23.45 0.09 -0.38% 23.45 2 23.48 129 0.00
2012-07-16 0056 225999 123 5284115 23.60 23.60 23.30 23.34 0.11 -0.47% 23.34 6 23.36 31 0.00
2012-07-17 0056 175141 89 4101837 23.35 23.54 23.34 23.47 0.13 0.56% 23.47 29 23.50 4 0.00
2012-07-18 0056 255905 118 5985501 23.50 23.50 23.30 23.32 0.15 -0.64% 23.30 7 23.32 19 0.00
2012-07-19 0056 195985 82 4599785 23.40 23.58 23.40 23.58 0.26 1.11% 23.56 1 23.58 30 0.00
2012-07-20 0056 156550 68 3695056 23.60 23.66 23.55 23.58 0.00 0% 23.56 4 23.59 4 0.00
2012-07-23 0056 428584 177 9988763 23.50 23.50 23.25 23.38 0.20 -0.85% 23.37 1 23.38 13 0.00
2012-07-24 0056 668140 261 15516616 23.35 23.35 23.17 23.23 0.15 -0.64% 23.21 2 23.23 41 0.00
2012-07-25 0056 475002 159 11010392 23.08 23.30 23.05 23.21 0.02 -0.09% 23.21 11 23.23 50 0.00
2012-07-26 0056 118565 82 2762810 23.28 23.36 23.26 23.32 0.11 0.47% 23.30 8 23.32 49 0.00
2012-07-27 0056 234380 137 5512523 23.35 23.59 23.35 23.59 0.27 1.16% 23.57 2 23.59 1 0.00
2012-07-30 0056 351982 146 8346249 23.59 23.80 23.59 23.79 0.20 0.85% 23.75 1 23.79 3 0.00
2012-07-31 0056 629438 240 15063586 23.78 24.05 23.68 24.05 0.26 1.09% 24.05 8 24.06 3 0.00
2012-08-01 0056 410949 212 9893085 24.05 24.19 24.00 24.14 0.09 0.37% 24.08 2 24.14 25 0.00
2012-08-03 0056 462968 177 11122129 24.10 24.11 23.93 23.93 0.21 -0.87% 23.93 5 24.00 2 0.00
2012-08-06 0056 369700 193 8968329 24.23 24.35 24.19 24.24 0.31 1.3% 24.24 7 24.25 15 0.00
2012-08-07 0056 433000 168 10516167 24.25 24.35 24.24 24.25 0.01 0.04% 24.25 46 24.26 4 0.00
2012-08-08 0056 697600 262 17091493 24.38 24.57 24.38 24.50 0.25 1.03% 24.46 32 24.50 15 0.00
2012-08-09 0056 662984 312 16450417 24.55 24.90 24.55 24.87 0.37 1.51% 24.87 3 24.88 4 0.00
2012-08-10 0056 586056 150 14551650 24.87 24.88 24.79 24.83 0.04 -0.16% 24.80 1 24.83 2 0.00
2012-08-13 0056 274202 222 6792930 24.75 24.83 24.71 24.72 0.11 -0.44% 24.72 5 24.74 2 0.00
2012-08-14 0056 428474 166 10644520 24.77 24.97 24.76 24.77 0.05 0.2% 24.77 1 24.78 3 0.00
2012-08-15 0056 189398 114 4682967 24.77 24.80 24.68 24.70 0.07 -0.28% 24.69 72 24.74 2 0.00
2012-08-16 0056 1329146 303 33204860 24.72 25.05 24.72 25.00 0.30 1.21% 25.00 10 25.04 65 0.00
2012-08-17 0056 513638 194 12904759 25.03 25.18 25.03 25.12 0.12 0.48% 25.12 4 25.13 9 0.00
2012-08-20 0056 1019879 197 25359041 25.12 25.12 24.77 24.86 0.26 -1.04% 24.86 1 24.90 4 0.00
2012-08-21 0056 414220 176 10401723 24.86 25.18 24.86 25.06 0.20 0.8% 25.05 1 25.06 9 0.00
2012-08-22 0056 242924 122 6068379 25.06 25.06 24.94 24.99 0.07 -0.28% 24.97 4 24.99 7 0.00
2012-08-23 0056 315838 108 7902623 24.99 25.10 24.97 25.03 0.04 0.16% 25.02 8 25.03 1 0.00
2012-08-24 0056 210100 124 5241666 24.85 25.00 24.85 24.91 0.12 -0.48% 24.91 49 24.94 2 0.00
2012-08-27 0056 315199 160 7837994 25.05 25.10 24.78 24.82 0.09 -0.36% 24.80 5 24.82 28 0.00
2012-08-28 0056 576299 251 14205028 24.70 24.75 24.60 24.63 0.19 -0.77% 24.62 2 24.64 42 0.00
2012-08-29 0056 529533 123 13048518 24.60 24.71 24.53 24.66 0.03 0.12% 24.65 2 24.66 47 0.00
2012-08-30 0056 636525 224 15586990 24.50 24.55 24.45 24.45 0.21 -0.85% 24.45 17 24.48 2 0.00
2012-08-31 0056 286398 132 7045589 24.40 24.73 24.40 24.71 0.26 1.06% 24.71 5 24.72 45 0.00
2012-09-03 0056 378545 192 9367465 24.71 24.80 24.56 24.79 0.08 0.32% 24.75 4 24.79 4 0.00
2012-09-04 0056 286750 115 7092919 24.80 24.80 24.69 24.76 0.03 -0.12% 24.73 6 24.76 31 0.00
2012-09-05 0056 509164 261 12509565 24.69 24.70 24.51 24.55 0.21 -0.85% 24.54 2 24.55 43 0.00
2012-09-06 0056 1206090 276 29460900 24.55 24.55 24.35 24.42 0.13 -0.53% 24.41 36 24.43 34 0.00
2012-09-07 0056 427577 170 10528814 24.70 24.70 24.58 24.63 0.21 0.86% 24.61 10 24.63 3 0.00
2012-09-10 0056 242501 127 5992947 24.65 24.77 24.64 24.75 0.12 0.49% 24.74 8 24.75 51 0.00
2012-09-11 0056 241773 116 5974880 24.75 24.77 24.68 24.72 0.03 -0.12% 24.71 4 24.72 1 0.00
2012-09-12 0056 340010 180 8463936 24.75 24.94 24.75 24.94 0.22 0.89% 24.93 6 24.94 2 0.00
2012-09-13 0056 272086 181 6793974 24.95 25.02 24.94 24.96 0.02 0.08% 24.95 16 24.96 15 0.00
2012-09-14 0056 822840 440 20752268 25.10 25.29 25.10 25.24 0.28 1.12% 25.24 6 25.25 3 0.00
2012-09-17 0056 585287 352 14817434 25.25 25.40 25.24 25.38 0.14 0.55% 25.36 52 25.38 20 0.00
2012-09-18 0056 364796 203 9244247 25.35 25.39 25.30 25.38 0.00 0% 25.32 1 25.38 1 0.00
2012-09-19 0056 282980 142 7164150 25.38 25.38 25.26 25.35 0.03 -0.12% 25.35 16 25.37 6 0.00
2012-09-20 0056 338285 179 8551259 25.35 25.39 25.17 25.26 0.09 -0.36% 25.25 1 25.26 5 0.00
2012-09-21 0056 488950 217 12400324 25.20 25.42 25.20 25.40 0.14 0.55% 25.36 2 25.40 22 0.00
2012-09-24 0056 199616 118 5061940 25.40 25.47 25.25 25.42 0.02 0.08% 25.42 4 25.45 2 0.00
2012-09-25 0056 455700 177 11552069 25.40 25.47 25.29 25.32 0.10 -0.39% 25.32 6 25.33 31 0.00
2012-09-26 0056 731798 368 18364049 25.23 25.23 25.00 25.00 0.32 -1.26% 25.00 31 25.02 6 0.00
2012-09-27 0056 415791 185 10401002 25.00 25.12 24.94 24.95 0.05 -0.2% 24.95 13 24.97 50 0.00
2012-09-28 0056 365228 160 9112343 24.96 25.08 24.88 25.00 0.05 0.2% 24.99 30 25.00 31 0.00
2012-10-01 0056 381700 130 9532559 24.98 25.01 24.90 24.98 0.02 -0.08% 24.97 10 24.98 19 0.00
2012-10-02 0056 207828 104 5202790 24.98 25.10 24.98 25.07 0.09 0.36% 25.07 10 25.08 7 0.00
2012-10-03 0056 437116 172 10919019 25.00 25.07 24.94 24.94 0.13 -0.52% 24.94 49 24.95 10 0.00
2012-10-04 0056 963602 344 23822903 24.94 24.94 24.62 24.79 0.15 -0.6% 24.78 2 24.79 28 0.00
2012-10-05 0056 477925 239 11830595 24.78 24.83 24.68 24.73 0.06 -0.24% 24.72 3 24.73 75 0.00
2012-10-08 0056 763069 256 18791045 24.80 24.80 24.53 24.55 0.18 -0.73% 24.54 4 24.57 59 0.00
2012-10-09 0056 1053122 422 25781455 24.55 24.55 24.43 24.46 0.09 -0.37% 24.45 4 24.46 27 0.00
2012-10-11 0056 2394709 1071 57521822 24.18 24.18 23.92 23.97 0.49 -2% 23.96 8 23.97 32 0.00
2012-10-12 0056 3115498 758 74439720 23.96 24.05 23.75 23.90 0.07 -0.29% 23.89 2 23.90 148 0.00
2012-10-15 0056 3679631 1302 87563844 23.91 23.93 23.72 23.85 0.05 -0.21% 23.85 72 23.86 30 0.00
2012-10-16 0056 3783996 1001 90233174 23.96 23.96 23.80 23.88 0.03 0.13% 23.87 33 23.88 30 0.00
2012-10-17 0056 4219385 947 101223221 24.00 24.07 23.95 23.96 0.08 0.34% 23.95 100 23.96 26 0.00
2012-10-18 0056 3108012 997 74222038 24.00 24.00 23.83 23.89 0.07 -0.29% 23.89 11 23.90 151 0.00
2012-10-19 0056 3016323 903 71782683 23.88 23.88 23.75 23.85 0.04 -0.17% 23.85 85 23.86 101 0.00
2012-10-22 0056 3909604 1099 92654406 23.68 23.89 23.58 23.88 0.03 0.13% 23.88 120 23.89 113 0.00
2012-10-23 0056 3867688 1237 92742656 23.88 24.40 23.85 24.40 0.52 2.18% 24.35 2 24.40 37 0.00
2012-10-24 0056 8147998 2697 181754137 22.28 22.45 22.19 22.38 0.00 -8.28% 22.37 49 22.38 28 0.00
2012-10-25 0056 2815266 1181 62750117 22.38 22.44 22.16 22.23 0.15 -0.67% 22.22 10 22.23 38 0.00
2012-10-26 0056 6784408 2836 147146012 22.25 22.25 21.40 21.40 0.83 -3.73% 21.40 131 21.48 52 0.00
2012-10-29 0056 4502461 1436 95699597 21.46 21.46 21.17 21.19 0.21 -0.98% 21.19 24 21.20 1 0.00
2012-10-30 0056 3200400 1125 68054184 21.25 21.39 21.18 21.27 0.08 0.38% 21.26 29 21.27 157 0.00
2012-10-31 0056 1590431 711 33801218 21.40 21.42 21.13 21.19 0.08 -0.38% 21.18 38 21.19 15 0.00
2012-11-01 0056 4634887 1254 97381682 21.15 21.59 20.76 21.30 0.11 0.52% 21.28 1 21.30 103 0.00
2012-11-02 0056 3417777 511 72977103 21.35 21.44 21.28 21.34 0.04 0.19% 21.34 4 21.35 50 0.00
2012-11-05 0056 4027481 686 85326210 21.26 21.33 21.11 21.17 0.17 -0.8% 21.16 281 21.17 7 0.00
2012-11-06 0056 2338061 401 49496493 21.17 21.37 21.10 21.37 0.20 0.94% 21.37 35 21.38 51 0.00
2012-11-07 0056 1731154 620 36937759 21.37 21.49 21.20 21.46 0.09 0.42% 21.45 47 21.46 19 0.00
2012-11-08 0056 1576644 474 33495423 21.28 21.31 21.18 21.28 0.18 -0.84% 21.28 6 21.29 10 0.00
2012-11-09 0056 1864587 476 39845176 21.18 21.53 21.12 21.50 0.22 1.03% 21.50 23 21.52 103 0.00
2012-11-12 0056 970105 378 20875638 21.50 21.59 21.47 21.55 0.05 0.23% 21.54 5 21.55 36 0.00
2012-11-13 0056 2800338 1266 59410091 21.32 21.48 21.11 21.15 0.40 -1.86% 21.14 11 21.15 61 0.00
2012-11-14 0056 879346 299 18624381 21.12 21.25 21.12 21.24 0.09 0.43% 21.23 4 21.24 47 0.00
2012-11-15 0056 886100 348 18769852 21.22 21.30 21.05 21.29 0.05 0.24% 21.28 1 21.29 86 0.00
2012-11-16 0056 686145 297 14644936 21.28 21.45 21.24 21.28 0.01 -0.05% 21.28 14 21.30 10 0.00
2012-11-19 0056 419447 226 8951685 21.31 21.38 21.30 21.32 0.04 0.19% 21.32 1 21.36 1 0.00
2012-11-20 0056 697845 322 14900361 21.44 21.45 21.28 21.29 0.03 -0.14% 21.28 11 21.29 90 0.00
2012-11-21 0056 1320123 680 27914769 21.34 21.34 21.02 21.12 0.17 -0.8% 21.11 9 21.12 100 0.00
2012-11-22 0056 1026102 379 21679777 21.18 21.21 21.10 21.14 0.02 0.09% 21.14 4 21.15 100 0.00
2012-11-23 0056 1584104 697 33951754 21.18 21.55 21.18 21.55 0.41 1.94% 21.55 152 21.56 12 0.00
2012-11-26 0056 1139335 541 24772692 21.65 21.85 21.65 21.80 0.25 1.16% 21.79 6 21.80 2 0.00
2012-11-27 0056 1209869 449 26455100 21.80 21.94 21.80 21.82 0.02 0.09% 21.82 22 21.84 1 0.00
2012-11-28 0056 568151 298 12430992 21.85 21.93 21.82 21.90 0.08 0.37% 21.89 33 21.90 61 0.00
2012-11-29 0056 1550520 540 34258872 22.00 22.17 21.97 22.14 0.24 1.1% 22.13 2 22.14 3 0.00
2012-11-30 0056 1455029 718 32564572 22.20 22.48 22.19 22.41 0.27 1.22% 22.40 52 22.42 11 0.00
2012-12-03 0056 1791464 548 40314237 22.44 22.57 22.39 22.43 0.02 0.09% 22.43 9 22.46 3 0.00
2012-12-04 0056 1212499 321 27130289 22.39 22.45 22.33 22.45 0.02 0.09% 22.45 102 22.46 1 0.00
2012-12-05 0056 2668331 585 60325957 22.45 22.73 22.44 22.68 0.23 1.02% 22.67 7 22.68 158 0.00
2012-12-06 0056 2127630 470 48371937 22.68 22.82 22.63 22.65 0.03 -0.13% 22.63 30 22.65 16 0.00
2012-12-07 0056 2348498 434 53148086 22.63 22.77 22.52 22.54 0.11 -0.49% 22.54 11 22.55 1 0.00
2012-12-10 0056 954828 240 21561632 22.54 22.68 22.51 22.57 0.03 0.13% 22.57 77 22.58 1 0.00
2012-12-11 0056 1168345 287 26314083 22.59 22.64 22.43 22.54 0.03 -0.13% 22.52 207 22.54 1 0.00
2012-12-12 0056 1531830 419 34809278 22.60 22.79 22.60 22.71 0.17 0.75% 22.70 2 22.71 31 0.00
2012-12-13 0056 1324786 434 30211227 22.73 22.88 22.72 22.85 0.14 0.62% 22.85 215 22.86 5 0.00
2012-12-14 0056 1392788 341 31730445 22.85 22.85 22.75 22.75 0.10 -0.44% 22.75 10 22.76 227 0.00
2012-12-17 0056 1064376 487 24021227 22.72 22.72 22.48 22.52 0.23 -1.01% 22.51 6 22.52 2 0.00
2012-12-18 0056 762700 230 17156199 22.52 22.55 22.44 22.50 0.02 -0.09% 22.50 1 22.51 199 0.00
2012-12-19 0056 1262120 233 28514834 22.55 22.66 22.53 22.55 0.05 0.22% 22.54 13 22.55 96 0.00
2012-12-20 0056 641599 318 14414914 22.50 22.55 22.41 22.41 0.14 -0.62% 22.40 88 22.41 69 0.00
2012-12-21 0056 967341 506 21553475 22.38 22.41 22.20 22.31 0.10 -0.45% 22.29 1 22.32 11 0.00
2012-12-22 0056 275579 134 6165362 22.33 22.40 22.33 22.39 0.08 0.36% 22.38 2 22.39 87 0.00
2012-12-24 0056 217640 136 4876061 22.31 22.49 22.31 22.41 0.02 0.09% 22.40 4 22.42 18 0.00
2012-12-25 0056 1077913 284 24291676 22.41 22.67 22.41 22.62 0.21 0.94% 22.62 35 22.63 4 0.00
2012-12-26 0056 837000 227 18928798 22.62 22.65 22.55 22.59 0.03 -0.13% 22.58 1 22.59 66 0.00
2012-12-27 0056 410370 203 9282867 22.49 22.68 22.49 22.62 0.03 0.13% 22.60 42 22.62 37 0.00
2012-12-28 0056 3090808 353 70319295 22.70 22.79 22.70 22.78 0.16 0.71% 22.78 14 22.79 109 0.00