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　22.95
0
0%		23.06
0.11
0.48%		22.95
-0.11
-0.48%		 　22.97
0.02
0.09%		22.80
-0.17
-0.74%		22.89
0.09
0.39%		23.06
0.17
0.74%		23.03
-0.03
-0.13%		 　23.15
0.12
0.52%		23.07
-0.08
-0.35%		23.08
0.01
0.04%		22.82
-0.26
-1.13%		23.06
0.24
1.05%		 　23.15
0.09
0.39%		23.25
0.1
0.43%		23.14
-0.11
-0.47%		23.09
-0.05
-0.22%		23.10
0.01
0.04%		 　23.22
0.12
0.52%		23.42
0.2
0.86%		23.64
0.22
0.94%		23.76
0.12
0.51%		23.12
2 月23.83
0.07
0.29%		 　23.90
0.07
0.29%		23.82
-0.08
-0.33%		23.68
-0.14
-0.59%		 　　　　　　　　　　23.75
0.07
0.3%		23.72
-0.03
-0.13%		23.82
0.1
0.42%		23.73
-0.09
-0.38%		23.70
-0.03
-0.13%		23.67
-0.03
-0.13%		 23.62
-0.05
-0.21%		23.52
-0.1
-0.42%		23.58
0.06
0.26%		 23.73
3 月23.76
0.18
0.76%		 　23.60
-0.16
-0.67%		23.69
0.09
0.38%		23.75
0.06
0.25%		23.70
-0.05
-0.21%		23.80
0.1
0.42%		 　23.80
0
0%		23.69
-0.11
-0.46%		23.51
-0.18
-0.76%		23.50
-0.01
-0.04%		23.30
-0.2
-0.85%		 　23.17
-0.13
-0.56%		23.02
-0.15
-0.65%		22.84
-0.18
-0.78%		23.06
0.22
0.96%		23.04
-0.02
-0.09%		 　23.14
0.1
0.43%		23.08
-0.06
-0.26%		23.17
0.09
0.39%		23.10
-0.07
-0.3%		23.20
0.1
0.43%		 23.37
4 月23.15
-0.05
-0.22%		23.17
0.02
0.09%		23.33
0.16
0.69%		 　　　22.98
-0.35
-1.5%		22.91
-0.07
-0.3%		22.90
-0.01
-0.04%		23.10
0.2
0.87%		23.09
-0.01
-0.04%		 　23.04
-0.05
-0.22%		23.04
0
0%		23.06
0.02
0.09%		23.06
0
0%		23.20
0.14
0.61%		 　23.29
0.09
0.39%		23.32
0.03
0.13%		23.54
0.22
0.94%		23.54
0
0%		23.65
0.11
0.47%		 　23.73
0.08
0.34%		23.96
0.23
0.97%		 23.29
5 月　24.05
0.09
0.38%		24.11
0.06
0.25%		 　24.18
0.07
0.29%		24.03
-0.15
-0.62%		24.27
0.24
1%		24.28
0.01
0.04%		24.21
-0.07
-0.29%		 　24.22
0.01
0.04%		24.20
-0.02
-0.08%		24.30
0.1
0.41%		24.61
0.31
1.28%		24.54
-0.07
-0.28%		 　24.58
0.04
0.16%		24.71
0.13
0.53%		24.63
-0.08
-0.32%		24.26
-0.37
-1.5%		24.10
-0.16
-0.66%		 　24.16
0.06
0.25%		24.26
0.1
0.41%		24.35
0.09
0.37%		24.13
-0.22
-0.9%		24.14
0.01
0.04%		24.29
6 月 　24.10
-0.04
-0.17%		23.98
-0.12
-0.5%		23.92
-0.06
-0.25%		23.66
-0.26
-1.09%		23.60
-0.06
-0.25%		 　23.78
0.18
0.76%		23.61
-0.17
-0.71%		 23.25
-0.36
-1.52%		23.22
-0.03
-0.13%		 　23.33
0.11
0.47%		23.39
0.06
0.26%		23.45
0.06
0.26%		23.25
-0.2
-0.85%		23.14
-0.11
-0.47%		 　23.04
-0.1
-0.43%		22.80
-0.24
-1.04%		22.98
0.18
0.79%		23.30
0.32
1.39%		23.41
0.11
0.47%		 23.47
7 月23.69
0.28
1.2%		23.55
-0.14
-0.59%		23.53
-0.02
-0.08%		23.52
-0.01
-0.04%		23.73
0.21
0.89%		 　23.55
-0.18
-0.76%		23.62
0.07
0.3%		23.65
0.03
0.13%		24.04
0.39
1.65%		24.10
0.06
0.25%		 　24.27
0.17
0.71%		24.35
0.08
0.33%		24.30
-0.05
-0.21%		24.22
-0.08
-0.33%		23.98
-0.24
-0.99%		 　24.16
0.18
0.75%		24.47
0.31
1.28%		24.43
-0.04
-0.16%		24.30
-0.13
-0.53%		24.24
-0.06
-0.25%		 　24.18
-0.06
-0.25%		24.25
0.07
0.29%		24.30
0.05
0.21%		24.02
8 月24.28
-0.02
-0.08%		24.27
-0.01
-0.04%		 　24.28
0.01
0.04%		24.15
-0.13
-0.54%		23.83
-0.32
-1.33%		23.80
-0.03
-0.13%		23.72
-0.08
-0.34%		 　23.83
0.11
0.46%		23.99
0.16
0.67%		23.92
-0.07
-0.29%		23.80
-0.12
-0.5%		23.80
0
0%		 　23.68
-0.12
-0.5%		23.40
-0.28
-1.18%		 23.20
-0.2
-0.85%		23.39
0.19
0.82%		 　23.58
0.19
0.81%		23.40
-0.18
-0.76%		23.37
-0.03
-0.13%		23.50
0.13
0.56%		23.65
0.15
0.64%		 23.75
9 月　23.84
0.19
0.8%		24.03
0.19
0.8%		24.03
0
0%		24.18
0.15
0.62%		24.20
0.02
0.08%		 　24.19
-0.01
-0.04%		24.25
0.06
0.25%		24.25
0
0%		24.30
0.05
0.21%		24.19
-0.11
-0.45%		24.18
-0.01
-0.04%		 24.39
0.21
0.87%		24.34
-0.05
-0.21%		24.38
0.04
0.16%		 　　　24.46
0.08
0.33%		24.45
-0.01
-0.04%		24.43
-0.02
-0.08%		24.20
-0.23
-0.94%		24.21
0.01
0.04%		 　24.19
-0.02
-0.08%		 24.25
10 月24.23
0.04
0.17%		24.27
0.04
0.17%		24.46
0.19
0.78%		24.45
-0.01
-0.04%		 　24.39
-0.06
-0.25%		24.33
-0.06
-0.25%		24.20
-0.13
-0.53%		 24.18
-0.02
-0.08%		 　23.92
-0.26
-1.08%		24.03
0.11
0.46%		24.02
-0.01
-0.04%		24.08
0.06
0.25%		24.19
0.11
0.46%		 　24.16
-0.03
-0.12%		24.16
0
0%		24.18
0.02
0.08%		23.31
-0.87
-3.6%		23.15
-0.16
-0.69%		 　23.11
-0.04
-0.17%		23.11
0
0%		23.26
0.15
0.65%		23.29
0.03
0.13%		23.93
11 月23.01
-0.28
-1.2%		 　22.90
-0.11
-0.48%		22.73
-0.17
-0.74%		22.70
-0.03
-0.13%		22.74
0.04
0.18%		22.59
-0.15
-0.66%		 　22.46
-0.13
-0.58%		22.37
-0.09
-0.4%		22.16
-0.21
-0.94%		22.24
0.08
0.36%		22.37
0.13
0.58%		 　22.24
-0.13
-0.58%		22.43
0.19
0.85%		22.32
-0.11
-0.49%		22.04
-0.28
-1.25%		22.06
0.02
0.09%		 　22.25
0.19
0.86%		22.33
0.08
0.36%		22.48
0.15
0.67%		22.62
0.14
0.62%		22.80
0.18
0.8%		 22.49
12 月　22.77
-0.03
-0.13%		22.77
0
0%		22.75
-0.02
-0.09%		22.69
-0.06
-0.26%		22.65
-0.04
-0.18%		 　22.78
0.13
0.57%		22.73
-0.05
-0.22%		22.66
-0.07
-0.31%		22.64
-0.02
-0.09%		22.65
0.01
0.04%		 　22.60
-0.05
-0.22%		22.68
0.08
0.35%		22.66
-0.02
-0.09%		22.72
0.06
0.26%		22.78
0.06
0.26%		 　22.83
0.05
0.22%		22.84
0.01
0.04%		22.85
0.01
0.04%		22.87
0.02
0.09%		22.93
0.06
0.26%		 　23.03
0.1
0.44%		23.06
0.03
0.13%		22.78

說明:最高漲幅:1.65%最低跌幅:-3.6% 最高價:24.71最低價:22.04平均價:23.53,灰色底表示週末,漲155天(17.51)元,跌143天(-15.69)元,平盤12天
2%=1,1%=60,0%=106,-0%=1,-1%=5,-2%=47,-3%=90,

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 0056 1623612 517 37276862 22.83 23.05 22.83 22.95 0.17 0% 22.94 4 22.95 1 0.00
2013-01-03 0056 1423832 408 32899985 23.05 23.15 23.05 23.06 0.11 0.48% 23.06 32 23.07 11 0.00
2013-01-04 0056 521879 269 11997417 23.06 23.06 22.90 22.95 0.11 -0.48% 22.95 1 22.96 1 0.00
2013-01-07 0056 951774 282 21832751 22.95 23.00 22.82 22.97 0.02 0.09% 22.97 14 22.98 81 0.00
2013-01-08 0056 718177 284 16407722 22.95 22.97 22.78 22.80 0.17 -0.74% 22.80 90 22.81 7 0.00
2013-01-09 0056 276670 137 6328861 22.80 22.99 22.77 22.89 0.09 0.39% 22.89 4 22.90 2 0.00
2013-01-10 0056 625219 266 14400060 22.95 23.08 22.95 23.06 0.17 0.74% 23.06 53 23.07 15 0.00
2013-01-11 0056 423172 216 9764717 23.10 23.14 23.00 23.03 0.03 -0.13% 23.02 5 23.03 1 0.00
2013-01-14 0056 415928 240 9575518 22.93 23.15 22.84 23.15 0.12 0.52% 23.15 19 23.16 2 0.00
2013-01-15 0056 839134 253 19387081 23.10 23.20 23.04 23.07 0.08 -0.35% 23.06 1 23.07 42 0.00
2013-01-16 0056 940360 268 21682732 23.07 23.14 22.99 23.08 0.01 0.04% 23.08 50 23.09 1 0.00
2013-01-17 0056 1183603 617 27236855 23.10 23.21 22.78 22.82 0.26 -1.13% 22.82 13 22.88 2 0.00
2013-01-18 0056 504365 222 11604109 22.95 23.08 22.95 23.06 0.24 1.05% 23.06 144 23.07 2 0.00
2013-01-21 0056 563528 253 13035868 23.05 23.18 23.01 23.15 0.09 0.39% 23.15 40 23.16 15 0.00
2013-01-22 0056 930313 297 21597539 23.15 23.28 23.14 23.25 0.10 0.43% 23.25 179 23.26 2 0.00
2013-01-23 0056 1018095 217 23602933 23.25 23.30 23.14 23.14 0.11 -0.47% 23.14 3 23.15 111 0.00
2013-01-24 0056 2502330 457 57846944 23.12 23.18 23.04 23.09 0.05 -0.22% 23.08 21 23.09 1 0.00
2013-01-25 0056 1416400 503 32727898 23.06 23.16 23.06 23.10 0.01 0.04% 23.09 42 23.10 31 0.00
2013-01-28 0056 1975160 369 45800871 23.16 23.24 23.15 23.22 0.12 0.52% 23.21 211 23.22 12 0.00
2013-01-29 0056 2021569 695 47297956 23.35 23.46 23.31 23.42 0.20 0.86% 23.42 171 23.43 10 0.00
2013-01-30 0056 1848366 548 43564404 23.50 23.68 23.48 23.64 0.22 0.94% 23.63 1 23.64 74 0.00
2013-01-31 0056 2894849 443 68612872 23.65 23.76 23.63 23.76 0.12 0.51% 23.75 201 23.76 68 0.00
2013-02-01 0056 1888669 508 44997920 23.76 23.89 23.76 23.83 0.07 0.29% 23.82 2 23.83 2 0.00
2013-02-04 0056 1750660 501 41884071 23.90 23.99 23.85 23.90 0.07 0.29% 23.90 8 23.94 2 0.00
2013-02-05 0056 965409 310 22969052 23.86 23.86 23.75 23.82 0.08 -0.33% 23.82 73 23.84 3 0.00
2013-02-06 0056 1383653 464 32883222 23.83 23.87 23.65 23.68 0.14 -0.59% 23.67 1 23.68 114 0.00
2013-02-18 0056 711786 332 16912642 23.78 23.82 23.69 23.75 0.07 0.3% 23.73 6 23.75 115 0.00
2013-02-19 0056 998836 291 23682398 23.74 23.79 23.66 23.72 0.03 -0.13% 23.71 225 23.72 5 0.00
2013-02-20 0056 967660 280 23038434 23.82 23.86 23.77 23.82 0.10 0.42% 23.82 30 23.83 19 0.00
2013-02-21 0056 610301 260 14486452 23.80 23.80 23.70 23.73 0.09 -0.38% 23.72 3 23.73 21 0.00
2013-02-22 0056 822546 318 19431493 23.70 23.70 23.51 23.70 0.03 -0.13% 23.65 8 23.70 122 0.00
2013-02-23 0056 489218 207 11562441 23.60 23.73 23.60 23.67 0.03 -0.13% 23.67 2 23.68 25 0.00
2013-02-25 0056 249451 147 5895676 23.67 23.70 23.60 23.62 0.05 -0.21% 23.62 9 23.63 2 0.00
2013-02-26 0056 602700 306 14169952 23.50 23.59 23.42 23.52 0.10 -0.42% 23.52 5 23.54 6 0.00
2013-02-27 0056 285686 207 6747070 23.54 23.70 23.54 23.58 0.06 0.26% 23.57 2 23.58 5 0.00
2013-03-01 0056 725421 276 17193112 23.64 23.78 23.64 23.76 0.18 0.76% 23.75 1 23.76 88 0.00
2013-03-04 0056 857204 294 20244221 23.76 23.76 23.57 23.60 0.16 -0.67% 23.59 5 23.60 2 0.00
2013-03-05 0056 644815 204 15231972 23.61 23.69 23.58 23.69 0.09 0.38% 23.64 16 23.69 11 0.00
2013-03-06 0056 874702 221 20776154 23.80 23.80 23.70 23.75 0.06 0.25% 23.71 1 23.75 3 0.00
2013-03-07 0056 327324 170 7758519 23.75 23.79 23.64 23.70 0.05 -0.21% 23.69 1 23.70 35 0.00
2013-03-08 0056 1098850 310 26163626 23.73 23.87 23.73 23.80 0.10 0.42% 23.80 1 23.82 3 0.00
2013-03-11 0056 404946 173 9638351 23.80 23.85 23.77 23.80 0.00 0% 23.80 25 23.81 3 0.00
2013-03-12 0056 346495 198 8234754 23.80 23.85 23.67 23.69 0.11 -0.46% 23.68 4 23.69 6 0.00
2013-03-13 0056 931920 568 21958596 23.70 23.73 23.46 23.51 0.18 -0.76% 23.51 4 23.52 3 0.00
2013-03-14 0056 495466 311 11613987 23.51 23.51 23.40 23.50 0.01 -0.04% 23.50 5 23.51 27 0.00
2013-03-15 0056 1147030 572 26779154 23.50 23.54 23.28 23.30 0.20 -0.85% 23.29 10 23.30 11 0.00
2013-03-18 0056 1006992 563 23278802 23.23 23.23 23.05 23.17 0.13 -0.56% 23.17 16 23.18 2 0.00
2013-03-19 0056 1842808 809 42437314 23.05 23.10 23.00 23.02 0.15 -0.65% 23.01 16 23.02 69 0.00
2013-03-20 0056 1693767 819 38739991 22.85 22.98 22.80 22.84 0.18 -0.78% 22.83 16 22.84 68 0.00
2013-03-21 0056 483568 233 11114133 22.84 23.10 22.84 23.06 0.22 0.96% 23.06 38 23.08 1 0.00
2013-03-22 0056 256644 209 5907584 23.00 23.08 22.95 23.04 0.02 -0.09% 23.03 6 23.04 6 0.00
2013-03-25 0056 277787 228 6427213 23.10 23.19 23.10 23.14 0.10 0.43% 23.14 2 23.15 9 0.00
2013-03-26 0056 298578 230 6902366 23.19 23.19 23.08 23.08 0.06 -0.26% 23.08 26 23.10 6 0.00
2013-03-27 0056 283100 230 6548047 23.08 23.19 23.08 23.17 0.09 0.39% 23.14 2 23.18 5 0.00
2013-03-28 0056 255198 208 5900013 23.19 23.19 23.09 23.10 0.07 -0.3% 23.09 7 23.10 11 0.00
2013-03-29 0056 349188 246 8080963 23.20 23.20 23.10 23.20 0.10 0.43% 23.20 2 23.23 3 0.00
2013-04-01 0056 226183 157 5240441 23.25 23.25 23.11 23.15 0.05 -0.22% 23.14 5 23.15 7 0.00
2013-04-02 0056 323015 224 7480596 23.15 23.20 23.11 23.17 0.02 0.09% 23.16 208 23.17 1 0.00
2013-04-03 0056 560105 303 13027970 23.25 23.33 23.20 23.33 0.16 0.69% 23.32 208 23.33 9 0.00
2013-04-08 0056 2564094 694 58964357 23.20 23.20 22.93 22.98 0.35 -1.5% 22.98 14 23.00 20 0.00
2013-04-09 0056 1888834 697 43304020 22.98 23.00 22.85 22.91 0.07 -0.3% 22.90 4 22.91 134 0.00
2013-04-10 0056 912778 418 20916053 23.03 23.03 22.89 22.90 0.01 -0.04% 22.90 7 22.95 5 0.00
2013-04-11 0056 745467 544 17188771 23.00 23.13 22.96 23.10 0.20 0.87% 23.10 45 23.12 1 0.00
2013-04-12 0056 319399 118 7374493 23.13 23.15 23.06 23.09 0.01 -0.04% 23.07 1 23.09 1 0.00
2013-04-15 0056 467304 218 10779088 23.10 23.15 23.00 23.04 0.05 -0.22% 23.04 6 23.05 27 0.00
2013-04-16 0056 689720 246 15816658 23.00 23.04 22.88 23.04 0.00 0% 23.01 88 23.04 31 0.00
2013-04-17 0056 350505 137 8073364 23.00 23.06 23.00 23.06 0.02 0.09% 23.05 355 23.06 38 0.00
2013-04-18 0056 262074 126 6049767 23.12 23.12 23.06 23.06 0.00 0% 23.06 15 23.07 9 0.00
2013-04-19 0056 435266 260 10100158 23.12 23.30 23.09 23.20 0.14 0.61% 23.19 289 23.20 5 0.00
2013-04-22 0056 706883 274 16503179 23.30 23.43 23.28 23.29 0.09 0.39% 23.29 211 23.30 10 0.00
2013-04-23 0056 281613 163 6569049 23.30 23.40 23.27 23.32 0.03 0.13% 23.32 168 23.33 2 0.00
2013-04-24 0056 805020 315 18924319 23.47 23.56 23.45 23.54 0.22 0.94% 23.51 353 23.54 27 0.00
2013-04-25 0056 824111 275 19450730 23.50 23.66 23.50 23.54 0.00 0% 23.54 91 23.57 2 0.00
2013-04-26 0056 1135710 426 26989766 23.59 23.84 23.59 23.65 0.11 0.47% 23.64 199 23.65 5 0.00
2013-04-29 0056 603902 242 14312376 23.71 23.73 23.65 23.73 0.08 0.34% 23.72 206 23.73 22 0.00
2013-04-30 0056 1747217 539 41843610 23.94 23.99 23.90 23.96 0.23 0.97% 23.96 20 23.97 5 0.00
2013-05-02 0056 2536255 601 60873660 23.90 24.09 23.90 24.05 0.09 0.38% 24.05 2 24.07 10 0.00
2013-05-03 0056 1322814 584 32042840 24.14 24.34 24.08 24.11 0.06 0.25% 24.10 11 24.11 28 0.00
2013-05-06 0056 1217959 412 29462216 24.26 24.29 24.15 24.18 0.07 0.29% 24.17 5 24.18 9 0.00
2013-05-07 0056 618503 336 14896928 24.18 24.18 24.00 24.03 0.15 -0.62% 24.01 14 24.03 5 0.00
2013-05-08 0056 1865022 538 45182529 24.03 24.34 24.03 24.27 0.24 1% 24.27 282 24.28 64 0.00
2013-05-09 0056 3390800 439 82516508 24.50 24.50 24.28 24.28 0.01 0.04% 24.28 235 24.29 11 0.00
2013-05-10 0056 769830 284 18672370 24.28 24.32 24.20 24.21 0.07 -0.29% 24.21 400 24.24 12 0.00
2013-05-13 0056 633236 264 15333452 24.20 24.25 24.19 24.22 0.01 0.04% 24.22 46 24.23 7 0.00
2013-05-14 0056 602885 228 14626532 24.32 24.33 24.15 24.20 0.02 -0.08% 24.18 6 24.20 36 0.00
2013-05-15 0056 532599 254 12899561 24.22 24.30 24.13 24.30 0.10 0.41% 24.30 259 24.31 6 0.00
2013-05-16 0056 2158968 693 52951962 24.45 24.66 24.32 24.61 0.31 1.28% 24.61 550 24.63 5 0.00
2013-05-17 0056 470950 253 11594726 24.61 24.66 24.54 24.54 0.07 -0.28% 24.54 146 24.56 1 0.00
2013-05-20 0056 486180 205 11939554 24.58 24.60 24.50 24.58 0.04 0.16% 24.58 1 24.60 34 0.00
2013-05-21 0056 695999 236 17186210 24.58 24.75 24.58 24.71 0.13 0.53% 24.71 3 24.74 56 0.00
2013-05-22 0056 405608 185 10018833 24.75 24.79 24.60 24.63 0.08 -0.32% 24.62 2 24.63 7 0.00
2013-05-23 0056 1381815 493 33653427 24.55 24.58 24.21 24.26 0.37 -1.5% 24.25 11 24.26 3 0.00
2013-05-24 0056 633490 354 15313034 24.22 24.30 24.00 24.10 0.16 -0.66% 24.08 2 24.10 2 0.00
2013-05-27 0056 266555 152 6430571 24.05 24.18 24.03 24.16 0.06 0.25% 24.16 9 24.17 19 0.00
2013-05-28 0056 311693 131 7560148 24.30 24.30 24.18 24.26 0.10 0.41% 24.26 111 24.27 1 0.00
2013-05-29 0056 307359 146 7489455 24.32 24.43 24.32 24.35 0.09 0.37% 24.35 2 24.39 90 0.00
2013-05-30 0056 639018 226 15465735 24.31 24.31 24.05 24.13 0.22 -0.9% 24.13 5 24.16 50 0.00
2013-05-31 0056 232165 168 5610369 24.31 24.31 24.12 24.14 0.01 0.04% 24.13 5 24.16 20 0.00
2013-06-03 0056 428267 257 10270474 23.90 24.10 23.90 24.10 0.04 -0.17% 24.06 1 24.10 10 0.00
2013-06-04 0056 396474 263 9519066 24.10 24.10 23.96 23.98 0.12 -0.5% 23.96 14 23.98 114 0.00
2013-06-05 0056 251998 215 6028752 23.96 23.96 23.90 23.92 0.06 -0.25% 23.92 11 23.94 9 0.00
2013-06-06 0056 1902131 1246 44967564 23.82 23.82 23.60 23.66 0.26 -1.09% 23.66 1 23.67 6 0.00
2013-06-07 0056 1124199 454 26520772 23.65 23.69 23.50 23.60 0.06 -0.25% 23.60 74 23.64 88 0.00
2013-06-10 0056 339135 190 8068930 23.90 23.90 23.73 23.78 0.18 0.76% 23.77 27 23.78 67 0.00
2013-06-11 0056 595378 308 14092175 23.80 23.80 23.60 23.61 0.17 -0.71% 23.60 47 23.61 18 0.00
2013-06-13 0056 3102451 961 72474414 23.50 23.50 23.25 23.25 0.36 -1.52% 23.24 29 23.25 24 0.00
2013-06-14 0056 1826344 495 42387314 23.34 23.34 23.15 23.22 0.03 -0.13% 23.21 11 23.22 5 0.00
2013-06-17 0056 647487 216 15087156 23.24 23.33 23.24 23.33 0.11 0.47% 23.32 2 23.33 65 0.00
2013-06-18 0056 828604 223 19318616 23.35 23.40 23.24 23.39 0.06 0.26% 23.39 5 23.40 21 0.00
2013-06-19 0056 207749 124 4869391 23.46 23.46 23.41 23.45 0.06 0.26% 23.43 72 23.45 82 0.00
2013-06-20 0056 1192608 465 27690703 23.18 23.32 23.16 23.25 0.20 -0.85% 23.25 3 23.28 11 0.00
2013-06-21 0056 3143776 1038 71989217 22.95 23.14 22.81 23.14 0.11 -0.47% 23.11 1 23.14 1 0.00
2013-06-24 0056 1847181 528 42415210 23.07 23.12 22.88 23.04 0.10 -0.43% 23.03 12 23.04 103 0.00
2013-06-25 0056 3658396 1204 83459185 23.04 23.05 22.67 22.80 0.24 -1.04% 22.79 6 22.80 35 0.00
2013-06-26 0056 1128284 441 25873307 22.89 23.04 22.83 22.98 0.18 0.79% 22.97 14 22.98 6 0.00
2013-06-27 0056 562785 323 13060494 23.10 23.30 23.05 23.30 0.32 1.39% 23.26 209 23.30 35 0.00
2013-06-28 0056 1261003 293 29502836 23.36 23.42 23.30 23.41 0.11 0.47% 23.41 30 23.42 145 0.00
2013-07-01 0056 5514579 574 129963696 23.41 23.70 23.41 23.69 0.28 1.2% 23.68 100 23.69 92 0.00
2013-07-02 0056 842998 313 19919550 23.69 23.69 23.55 23.55 0.14 -0.59% 23.55 15 23.56 4 0.00
2013-07-03 0056 504001 225 11856843 23.52 23.59 23.50 23.53 0.02 -0.08% 23.52 57 23.54 48 0.00
2013-07-04 0056 421350 238 9913576 23.52 23.64 23.46 23.52 0.01 -0.04% 23.50 5 23.52 48 0.00
2013-07-05 0056 443870 245 10515560 23.70 23.74 23.60 23.73 0.21 0.89% 23.72 7 23.73 9 0.00
2013-07-08 0056 633396 253 14942492 23.73 23.73 23.47 23.55 0.18 -0.76% 23.54 1 23.55 82 0.00
2013-07-09 0056 349486 179 8249932 23.60 23.71 23.55 23.62 0.07 0.3% 23.61 4 23.62 50 0.00
2013-07-10 0056 640073 260 15172872 23.62 23.76 23.62 23.65 0.03 0.13% 23.64 1 23.66 4 0.00
2013-07-11 0056 2109539 653 50529411 23.84 24.05 23.83 24.04 0.39 1.65% 24.04 66 24.05 24 0.00
2013-07-12 0056 1417000 374 34130740 24.04 24.15 24.02 24.10 0.06 0.25% 24.10 66 24.13 3 0.00
2013-07-15 0056 1034056 433 25013898 24.10 24.32 24.04 24.27 0.17 0.71% 24.27 69 24.28 15 0.00
2013-07-16 0056 1227029 354 29862438 24.27 24.37 24.26 24.35 0.08 0.33% 24.35 1 24.36 56 0.00
2013-07-17 0056 650593 266 15789805 24.35 24.36 24.18 24.30 0.05 -0.21% 24.29 14 24.30 63 0.00
2013-07-18 0056 1522449 317 36876647 24.30 24.38 24.13 24.22 0.08 -0.33% 24.22 100 24.26 18 0.00
2013-07-19 0056 923510 503 22207760 24.22 24.22 23.94 23.98 0.24 -0.99% 23.98 1 23.99 10 0.00
2013-07-22 0056 469035 185 11313923 24.01 24.19 24.01 24.16 0.18 0.75% 24.16 55 24.17 1 0.00
2013-07-23 0056 1343536 525 32757398 24.23 24.48 24.20 24.47 0.31 1.28% 24.45 302 24.47 16 0.00
2013-07-24 0056 1292244 284 31630303 24.47 24.57 24.36 24.43 0.04 -0.16% 24.43 294 24.44 1 0.00
2013-07-25 0056 470973 222 11499746 24.43 24.50 24.27 24.30 0.13 -0.53% 24.30 52 24.36 4 0.00
2013-07-26 0056 335842 209 8159367 24.33 24.42 24.23 24.24 0.06 -0.25% 24.23 3 24.24 2 0.00
2013-07-29 0056 318492 223 7696533 24.30 24.30 24.08 24.18 0.06 -0.25% 24.15 2 24.18 6 0.00
2013-07-30 0056 518109 180 12566997 24.18 24.33 24.16 24.25 0.07 0.29% 24.25 3 24.30 2 0.00
2013-07-31 0056 357848 149 8687264 24.30 24.33 24.20 24.30 0.05 0.21% 24.27 2 24.30 4 0.00
2013-08-01 0056 211350 132 5134532 24.45 24.45 24.25 24.28 0.02 -0.08% 24.23 3 24.28 5 0.00
2013-08-02 0056 280415 186 6823184 24.35 24.42 24.25 24.27 0.01 -0.04% 24.27 3 24.28 11 0.00
2013-08-05 0056 248033 160 6023119 24.27 24.30 24.26 24.28 0.01 0.04% 24.27 2 24.28 12 0.00
2013-08-06 0056 486934 358 11773378 24.28 24.32 24.08 24.15 0.13 -0.54% 24.12 4 24.15 1 0.00
2013-08-07 0056 1251981 854 29898814 24.06 24.06 23.81 23.83 0.32 -1.33% 23.82 26 23.83 58 0.00
2013-08-08 0056 978968 505 23245709 23.83 23.83 23.68 23.80 0.03 -0.13% 23.77 2 23.80 61 0.00
2013-08-09 0056 864054 391 20501850 23.82 23.86 23.65 23.72 0.08 -0.34% 23.71 5 23.72 67 0.00
2013-08-12 0056 552461 231 13149497 23.72 23.85 23.72 23.83 0.11 0.46% 23.82 2 23.83 44 0.00
2013-08-13 0056 329094 200 7886612 23.86 24.00 23.86 23.99 0.16 0.67% 23.96 4 23.99 28 0.00
2013-08-14 0056 367351 232 8791394 24.09 24.09 23.85 23.92 0.07 -0.29% 23.91 10 23.92 76 0.00
2013-08-15 0056 3413312 623 81123923 23.76 23.84 23.62 23.80 0.12 -0.5% 23.80 17 23.81 21 0.00
2013-08-16 0056 1166807 343 27699796 23.66 23.84 23.63 23.80 0.00 0% 23.79 11 23.80 7 0.00
2013-08-19 0056 1374993 543 32524768 23.71 23.73 23.59 23.68 0.12 -0.5% 23.67 11 23.68 68 0.00
2013-08-20 0056 4576190 1435 107408438 23.62 23.68 23.35 23.40 0.28 -1.18% 23.40 12 23.41 50 0.00
2013-08-22 0056 5473960 1804 126442686 23.40 23.40 23.00 23.20 0.20 -0.85% 23.19 33 23.20 88 0.00
2013-08-23 0056 810101 431 18918500 23.38 23.42 23.23 23.39 0.19 0.82% 23.38 25 23.39 8 0.00
2013-08-26 0056 1056878 401 24788836 23.50 23.58 23.34 23.58 0.19 0.81% 23.58 3 23.59 9 0.00
2013-08-27 0056 1169436 518 27392833 23.51 23.51 23.36 23.40 0.18 -0.76% 23.38 17 23.40 36 0.00
2013-08-28 0056 1502422 487 34959490 23.31 23.37 23.18 23.37 0.03 -0.13% 23.36 14 23.37 111 0.00
2013-08-29 0056 519999 290 12212422 23.40 23.52 23.39 23.50 0.13 0.56% 23.49 5 23.50 54 0.00
2013-08-30 0056 1395998 385 32957478 23.55 23.65 23.51 23.65 0.15 0.64% 23.64 8 23.65 8 0.00
2013-09-02 0056 1570303 475 37361460 23.72 23.85 23.69 23.84 0.19 0.8% 23.84 2 23.85 162 0.00
2013-09-03 0056 4636595 634 111182871 23.87 24.03 23.87 24.03 0.19 0.8% 24.03 71 24.04 82 0.00
2013-09-04 0056 1651123 396 39613619 24.03 24.04 23.91 24.03 0.00 0% 24.02 19 24.03 86 0.00
2013-09-05 0056 2477681 503 59856292 24.03 24.21 24.03 24.18 0.15 0.62% 24.17 88 24.18 14 0.00
2013-09-06 0056 1211749 425 29335120 24.18 24.25 24.18 24.20 0.02 0.08% 24.20 2 24.23 44 0.00
2013-09-09 0056 783783 336 18942273 24.20 24.21 24.06 24.19 0.01 -0.04% 24.19 17 24.20 87 0.00
2013-09-10 0056 1879767 546 45681664 24.20 24.36 24.20 24.25 0.06 0.25% 24.25 346 24.26 2 0.00
2013-09-11 0056 1849715 337 44869356 24.27 24.29 24.20 24.25 0.00 0% 24.25 19 24.26 13 0.00
2013-09-12 0056 826256 306 20087000 24.25 24.37 24.25 24.30 0.05 0.21% 24.30 283 24.32 13 0.00
2013-09-13 0056 723798 296 17525104 24.30 24.33 24.13 24.19 0.11 -0.45% 24.19 454 24.20 2 0.00
2013-09-14 0056 322072 154 7779396 24.19 24.19 24.11 24.18 0.01 -0.04% 24.17 4 24.18 81 0.00
2013-09-16 0056 2305986 462 56218967 24.20 24.41 24.20 24.39 0.21 0.87% 24.39 306 24.40 56 0.00
2013-09-17 0056 1410116 221 34360996 24.41 24.44 24.33 24.34 0.05 -0.21% 24.34 3 24.35 9 0.00
2013-09-18 0056 995053 274 24264031 24.34 24.42 24.34 24.38 0.04 0.16% 24.37 4 24.38 49 0.00
2013-09-23 0056 1003267 328 24499825 24.38 24.48 24.35 24.46 0.08 0.33% 24.46 155 24.47 11 0.00
2013-09-24 0056 716770 283 17549079 24.46 24.53 24.42 24.45 0.01 -0.04% 24.45 490 24.46 1 0.00
2013-09-25 0056 1364065 200 33345615 24.45 24.46 24.43 24.43 0.02 -0.08% 24.43 517 24.44 38 0.00
2013-09-26 0056 2230740 400 54283302 24.43 24.43 24.19 24.20 0.23 -0.94% 24.19 23 24.20 14 0.00
2013-09-27 0056 2455521 285 59449537 24.21 24.29 24.16 24.21 0.01 0.04% 24.20 19 24.21 1 0.00
2013-09-30 0056 3158730 481 75884371 24.10 24.19 23.95 24.19 0.02 -0.08% 24.17 2 24.19 49 0.00
2013-10-01 0056 194561 165 4709438 24.19 24.24 24.12 24.23 0.04 0.17% 24.22 1 24.23 83 0.00
2013-10-02 0056 1483563 262 35907327 24.28 24.28 24.16 24.27 0.04 0.17% 24.26 23 24.27 15 0.00
2013-10-03 0056 1207708 473 29520504 24.27 24.52 24.27 24.46 0.19 0.78% 24.46 310 24.47 2 0.00
2013-10-04 0056 625128 320 15315275 24.46 24.55 24.45 24.45 0.01 -0.04% 24.45 18 24.47 1 0.00
2013-10-07 0056 1533668 269 37450165 24.48 24.48 24.35 24.39 0.06 -0.25% 24.38 7 24.39 69 0.00
2013-10-08 0056 668792 359 16253347 24.40 24.40 24.25 24.33 0.06 -0.25% 24.31 1 24.33 4 0.00
2013-10-09 0056 1697867 386 41150908 24.25 24.30 24.17 24.20 0.13 -0.53% 24.18 14 24.20 46 0.00
2013-10-11 0056 1792424 348 43481677 24.35 24.40 24.17 24.18 0.02 -0.08% 24.17 6 24.18 16 0.00
2013-10-14 0056 3259975 1246 77997862 24.08 24.12 23.85 23.92 0.26 -1.08% 23.91 15 23.92 21 0.00
2013-10-15 0056 1467040 393 35193115 23.97 24.03 23.97 24.03 0.11 0.46% 24.03 8 24.04 18 0.00
2013-10-16 0056 2364962 450 56790393 24.04 24.06 23.98 24.02 0.01 -0.04% 24.01 8 24.02 42 0.00
2013-10-17 0056 1246283 473 30032835 24.17 24.19 24.05 24.08 0.06 0.25% 24.07 1 24.08 78 0.00
2013-10-18 0056 1211685 462 29233235 24.11 24.19 24.10 24.19 0.11 0.46% 24.18 206 24.19 33 0.00
2013-10-21 0056 2280149 679 55114441 24.20 24.23 24.10 24.16 0.03 -0.12% 24.15 2 24.16 102 0.00
2013-10-22 0056 1260645 488 30428471 24.13 24.16 24.11 24.16 0.00 0% 24.15 19 24.16 107 0.00
2013-10-23 0056 2328118 772 56211241 24.16 24.18 24.10 24.18 0.02 0.08% 24.18 9 24.19 22 0.00
2013-10-24 0056 3891979 1416 90546676 23.35 23.35 23.19 23.31 0.00 -3.6% 23.31 7 23.33 24 0.00
2013-10-25 0056 3263852 1480 75566716 23.24 23.28 23.09 23.15 0.16 -0.69% 23.14 15 23.15 122 0.00
2013-10-28 0056 1403252 670 32450563 23.24 23.24 23.06 23.11 0.04 -0.17% 23.10 60 23.11 109 0.00
2013-10-29 0056 1299704 661 30028643 23.14 23.20 23.06 23.11 0.00 0% 23.10 22 23.11 174 0.00
2013-10-30 0056 526751 326 12215218 23.11 23.26 23.11 23.26 0.15 0.65% 23.25 7 23.27 17 0.00
2013-10-31 0056 696652 365 16212413 23.26 23.31 23.21 23.29 0.03 0.13% 23.28 31 23.29 45 0.00
2013-11-01 0056 4448491 1785 102450195 23.33 23.33 22.97 23.01 0.28 -1.2% 23.00 17 23.01 161 0.00
2013-11-04 0056 2802370 1389 64071802 22.95 22.95 22.81 22.90 0.11 -0.48% 22.89 4 22.90 216 0.00
2013-11-05 0056 3146140 1552 71676620 22.86 22.94 22.71 22.73 0.17 -0.74% 22.72 48 22.73 15 0.00
2013-11-06 0056 2437110 1168 55246547 22.73 22.75 22.59 22.70 0.03 -0.13% 22.68 4 22.70 119 0.00
2013-11-07 0056 1142918 698 25948408 22.71 22.79 22.64 22.74 0.04 0.18% 22.73 6 22.75 23 0.00
2013-11-08 0056 2856130 1410 64530570 22.70 22.70 22.51 22.59 0.15 -0.66% 22.58 37 22.59 50 0.00
2013-11-11 0056 5789736 1886 129873366 22.62 22.62 22.35 22.46 0.13 -0.58% 22.46 33 22.50 1 0.00
2013-11-12 0056 4224407 1530 94434075 22.46 22.48 22.26 22.37 0.09 -0.4% 22.36 6 22.37 2 0.00
2013-11-13 0056 5509979 2140 122159843 22.35 22.40 22.05 22.16 0.21 -0.94% 22.16 1 22.18 3 0.00
2013-11-14 0056 2636053 1024 58455467 22.14 22.30 22.05 22.24 0.08 0.36% 22.23 50 22.24 75 0.00
2013-11-15 0056 1661502 752 37093438 22.35 22.38 22.25 22.37 0.13 0.58% 22.37 6 22.38 1 0.00
2013-11-18 0056 2540145 1031 56698645 22.41 22.42 22.21 22.24 0.13 -0.58% 22.23 40 22.24 171 0.00
2013-11-19 0056 988433 444 22129868 22.34 22.43 22.30 22.43 0.19 0.85% 22.42 11 22.43 9 0.00
2013-11-20 0056 1965328 765 43957080 22.44 22.46 22.30 22.32 0.11 -0.49% 22.31 28 22.32 159 0.00
2013-11-21 0056 9202034 2886 202892104 22.26 22.26 22.00 22.04 0.28 -1.25% 22.03 20 22.04 33 0.00
2013-11-22 0056 2608688 908 57458039 22.09 22.10 21.98 22.06 0.02 0.09% 22.05 26 22.06 110 0.00
2013-11-25 0056 913387 508 20290279 22.18 22.25 22.16 22.25 0.19 0.86% 22.24 7 22.25 5 0.00
2013-11-26 0056 889188 460 19812197 22.20 22.38 22.16 22.33 0.08 0.36% 22.32 30 22.33 1 0.00
2013-11-27 0056 1555241 679 34925766 22.40 22.50 22.40 22.48 0.15 0.67% 22.47 8 22.48 1 0.00
2013-11-28 0056 3917117 806 88526095 22.55 22.65 22.55 22.62 0.14 0.62% 22.61 10 22.62 43 0.00
2013-11-29 0056 3677963 786 83482565 22.63 22.82 22.62 22.80 0.18 0.8% 22.80 20 22.81 107 0.00
2013-12-02 0056 1386645 562 31608379 22.80 22.83 22.71 22.77 0.03 -0.13% 22.77 42 22.79 2 0.00
2013-12-03 0056 514853 269 11716753 22.77 22.80 22.73 22.77 0.00 0% 22.77 283 22.78 4 0.00
2013-12-04 0056 611292 319 13905344 22.77 22.79 22.69 22.75 0.02 -0.09% 22.75 41 22.76 2 0.00
2013-12-05 0056 911443 396 20677669 22.75 22.78 22.61 22.69 0.06 -0.26% 22.67 137 22.69 7 0.00
2013-12-06 0056 550193 313 12460388 22.70 22.70 22.61 22.65 0.04 -0.18% 22.64 13 22.65 10 0.00
2013-12-09 0056 1042027 446 23779599 22.70 22.89 22.70 22.78 0.13 0.57% 22.78 15 22.79 3 0.00
2013-12-10 0056 380130 225 8645651 22.80 22.80 22.71 22.73 0.05 -0.22% 22.72 58 22.73 17 0.00
2013-12-11 0056 602242 326 13673284 22.75 22.80 22.65 22.66 0.07 -0.31% 22.65 20 22.66 4 0.00
2013-12-12 0056 616829 335 13925130 22.58 22.64 22.54 22.64 0.02 -0.09% 22.63 1 22.64 3 0.00
2013-12-13 0056 307993 196 6968245 22.61 22.68 22.58 22.65 0.01 0.04% 22.64 15 22.65 6 0.00
2013-12-16 0056 560731 272 12661701 22.65 22.65 22.54 22.60 0.05 -0.22% 22.59 1 22.60 200 0.00
2013-12-17 0056 831317 233 18847813 22.60 22.70 22.60 22.68 0.08 0.35% 22.68 398 22.69 7 0.00
2013-12-18 0056 323120 165 7326010 22.68 22.70 22.65 22.66 0.02 -0.09% 22.65 47 22.69 15 0.00
2013-12-19 0056 628263 332 14311307 22.80 22.82 22.72 22.72 0.06 0.26% 22.72 25 22.75 87 0.00
2013-12-20 0056 524305 203 11924392 22.82 22.82 22.71 22.78 0.06 0.26% 22.78 1 22.79 11 0.00
2013-12-23 0056 1118261 450 25589364 22.80 22.92 22.80 22.83 0.05 0.22% 22.82 26 22.83 2 0.00
2013-12-24 0056 450115 202 10281922 22.85 22.88 22.83 22.84 0.01 0.04% 22.84 5 22.85 16 0.00
2013-12-25 0056 337045 197 7701747 22.84 22.88 22.84 22.85 0.01 0.04% 22.85 5 22.86 34 0.00
2013-12-26 0056 319336 172 7300652 22.85 22.88 22.85 22.87 0.02 0.09% 22.86 71 22.87 5 0.00
2013-12-27 0056 1031033 417 23619439 22.89 22.93 22.87 22.93 0.06 0.26% 22.91 10 22.93 10 0.00
2013-12-30 0056 1123098 466 25833312 22.96 23.03 22.96 23.03 0.10 0.44% 23.02 9 23.04 20 0.00
2013-12-31 0056 1252935 467 28969553 23.12 23.18 23.03 23.06 0.03 0.13% 23.06 4 23.09 25 0.00
2013-12-31 0056 1252935 467 28969553 23.12 23.18 23.03 23.06 0.03 0% 23.06 4 23.09 25 0.00