台灣50(0050)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　58.55
0
0%		57.85
-0.7
-1.2%		 　57.70
-0.15
-0.26%		57.70
0
0%		57.80
0.1
0.17%		57.55
-0.25
-0.43%		57.55
0
0%		 　57.90
0.35
0.61%		57.80
-0.1
-0.17%		58.40
0.6
1.04%		58.55
0.15
0.26%		58.65
0.1
0.17%		 　58.80
0.15
0.26%		58.55
-0.25
-0.43%		58.65
0.1
0.17%		58.50
-0.15
-0.26%		58.65
0.15
0.26%		 　57.60
-1.05
-1.79%		 57.77
2 月　　　　55.80
-1.8
-3.13%		56.00
0.2
0.36%		56.60
0.6
1.07%		 　56.60
0
0%		56.95
0.35
0.62%		57.55
0.6
1.05%		57.40
-0.15
-0.26%		57.95
0.55
0.96%		 　57.95
0
0%		58.15
0.2
0.35%		58.15
0
0%		57.65
-0.5
-0.86%		58.20
0.55
0.95%		 　57.90
-0.3
-0.52%		58.15
0.25
0.43%		58.40
0.25
0.43%		58.30
-0.1
-0.17%		 57.58
3 月　　57.95
-0.35
-0.6%		57.70
-0.25
-0.43%		58.30
0.6
1.04%		59.15
0.85
1.46%		59.40
0.25
0.42%		 　59.05
-0.35
-0.59%		59.35
0.3
0.51%		58.80
-0.55
-0.93%		59.75
0.95
1.62%		59.15
-0.6
-1%		 　59.05
-0.1
-0.17%		59.40
0.35
0.59%		59.25
-0.15
-0.25%		58.50
-0.75
-1.27%		58.50
0
0%		 　58.65
0.15
0.26%		59.15
0.5
0.85%		59.70
0.55
0.93%		59.80
0.1
0.17%		59.90
0.1
0.17%		 60.10
0.2
0.33%		59.14
4 月60.60
0.5
0.83%		60.80
0.2
0.33%		60.65
-0.15
-0.25%		 　　60.50
-0.15
-0.25%		60.80
0.3
0.5%		61.00
0.2
0.33%		61.20
0.2
0.33%		61.15
-0.05
-0.08%		 　61.05
-0.1
-0.16%		61.35
0.3
0.49%		61.30
-0.05
-0.08%		61.15
-0.15
-0.24%		61.55
0.4
0.65%		 　61.55
0
0%		61.75
0.2
0.32%		61.65
-0.1
-0.16%		61.75
0.1
0.16%		60.70
-1.05
-1.7%		 　61.25
0.55
0.91%		61.35
0.1
0.16%		61.00
-0.35
-0.57%		 61.14
5 月　61.30
0.3
0.49%		 　61.20
-0.1
-0.16%		61.55
0.35
0.57%		61.40
-0.15
-0.24%		61.85
0.45
0.73%		61.45
-0.4
-0.65%		 　61.15
-0.3
-0.49%		61.45
0.3
0.49%		61.80
0.35
0.57%		61.75
-0.05
-0.08%		61.85
0.1
0.16%		 　61.85
0
0%		62.10
0.25
0.4%		61.80
-0.3
-0.48%		62.65
0.85
1.38%		62.75
0.1
0.16%		 　63.05
0.3
0.48%		63.10
0.05
0.08%		63.70
0.6
0.95%		63.40
-0.3
-0.47%		63.10
-0.3
-0.47%		 62.1
6 月　　63.15
0.05
0.08%		63.40
0.25
0.4%		63.40
0
0%		63.55
0.15
0.24%		 　63.80
0.25
0.39%		64.20
0.4
0.63%		64.15
-0.05
-0.08%		64.00
-0.15
-0.23%		63.85
-0.15
-0.23%		 　63.90
0.05
0.08%		64.35
0.45
0.7%		64.50
0.15
0.23%		64.95
0.45
0.7%		64.75
-0.2
-0.31%		 　64.70
-0.05
-0.08%		64.80
0.1
0.15%		64.65
-0.15
-0.23%		65.35
0.7
1.08%		65.35
0
0%		 　65.95
0.6
0.92%		 64.47
7 月66.55
0.6
0.91%		67.10
0.55
0.83%		67.70
0.6
0.89%		67.70
0
0%		 　67.60
-0.1
-0.15%		67.75
0.15
0.22%		67.85
0.1
0.15%		68.35
0.5
0.74%		68.30
-0.05
-0.07%		 　68.70
0.4
0.59%		68.95
0.25
0.36%		68.35
-0.6
-0.87%		67.50
-0.85
-1.24%		67.50
0
0%		 　67.50
0
0%		68.10
0.6
0.89%		 68.40
0.3
0.44%		67.65
-0.75
-1.1%		 　67.50
-0.15
-0.22%		67.45
-0.05
-0.07%		67.85
0.4
0.59%		66.75
-1.1
-1.62%		67.81
8 月66.25
-0.5
-0.75%		 　66.60
0.35
0.53%		65.25
-1.35
-2.03%		65.70
0.45
0.69%		65.70
0
0%		65.70
0
0%		 　66.05
0.35
0.53%		66.10
0.05
0.08%		66.75
0.65
0.98%		67.10
0.35
0.52%		67.10
0
0%		 　66.90
-0.2
-0.3%		67.75
0.85
1.27%		68.00
0.25
0.37%		67.90
-0.1
-0.15%		68.75
0.85
1.25%		 　68.65
-0.1
-0.15%		68.60
-0.05
-0.07%		69.25
0.65
0.95%		69.35
0.1
0.14%		69.20
-0.15
-0.22%		 67.42
9 月69.80
0.6
0.87%		68.75
-1.05
-1.5%		69.25
0.5
0.73%		69.00
-0.25
-0.36%		69.00
0
0%		 　　69.25
0.25
0.36%		68.65
-0.6
-0.87%		68.40
-0.25
-0.36%		67.75
-0.65
-0.95%		 　67.75
0
0%		67.20
-0.55
-0.81%		67.70
0.5
0.74%		67.85
0.15
0.22%		68.00
0.15
0.22%		 　66.95
-1.05
-1.54%		66.80
-0.15
-0.22%		66.55
-0.25
-0.37%		65.95
-0.6
-0.9%		65.60
-0.35
-0.53%		 　65.40
-0.2
-0.3%		65.30
-0.1
-0.15%		 67.53
10 月65.50
0.2
0.31%		65.50
0
0%		66.70
1.2
1.83%		 　66.65
-0.05
-0.07%		66.10
-0.55
-0.83%		65.70
-0.4
-0.61%		66.00
0.3
0.46%		 　　64.00
-2
-3.03%		64.55
0.55
0.86%		64.10
-0.45
-0.7%		64.00
-0.1
-0.16%		63.35
-0.65
-1.02%		 　64.60
1.25
1.97%		64.30
-0.3
-0.46%		65.30
1
1.56%		65.05
-0.25
-0.38%		63.05
-2
-3.07%		 　63.25
0.2
0.32%		64.35
1.1
1.74%		65.00
0.65
1.01%		64.80
-0.2
-0.31%		65.30
0.5
0.77%		64.83
11 月 　65.60
0.3
0.46%		65.65
0.05
0.08%		65.50
-0.15
-0.23%		65.10
-0.4
-0.61%		65.20
0.1
0.15%		 　66.15
0.95
1.46%		65.95
-0.2
-0.3%		65.00
-0.95
-1.44%		65.65
0.65
1%		65.70
0.05
0.08%		 　65.10
-0.6
-0.91%		64.90
-0.2
-0.31%		65.85
0.95
1.46%		66.60
0.75
1.14%		66.65
0.05
0.08%		 　66.80
0.15
0.23%		66.85
0.05
0.07%		66.85
0
0%		67.50
0.65
0.97%		67.50
0
0%		 66.08
12 月66.80
-0.7
-1.04%		65.80
-1
-1.5%		66.85
1.05
1.6%		67.10
0.25
0.37%		66.85
-0.25
-0.37%		 　66.35
-0.5
-0.75%		66.20
-0.15
-0.23%		65.30
-0.9
-1.36%		65.25
-0.05
-0.08%		65.30
0.05
0.08%		 　65.10
-0.2
-0.31%		64.55
-0.55
-0.84%		63.55
-1
-1.55%		63.70
0.15
0.24%		65.20
1.5
2.35%		 　66.00
0.8
1.23%		65.80
-0.2
-0.3%		66.30
0.5
0.76%		66.30
0
0%		66.45
0.15
0.23%		66.60
0.15
0.23%		 67.20
0.6
0.9%		66.85
-0.35
-0.52%		66.85
0
0%		65.96

說明:最高漲幅:2.35%最低跌幅:-3.13% 最高價:69.80最低價:55.80平均價:63.57,灰色底表示週末,漲152天(60.2)元,跌132天(-59.35)元,平盤30天
2%=8,1%=68,0%=106,-0%=8,-1%=10,-2%=42,-3%=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
2014-01-02 0050 10762073 2326 629994789 58.70 58.75 58.35 58.55 0.15 0% 58.55 37 58.60 251 0.00
2014-01-03 0050 14509506 3606 840196483 58.45 58.45 57.70 57.85 0.70 -1.2% 57.85 223 57.90 44 0.00
2014-01-06 0050 14870810 3651 857370777 57.75 57.95 57.55 57.70 0.15 -0.26% 57.70 13 57.75 409 0.00
2014-01-07 0050 13128332 2582 758131999 57.75 57.90 57.70 57.70 0.00 0% 57.70 129 57.75 456 0.00
2014-01-08 0050 7605215 1997 439845285 57.70 57.95 57.70 57.80 0.10 0.17% 57.80 228 57.85 67 0.00
2014-01-09 0050 8571228 2329 493178086 57.65 57.80 57.40 57.55 0.25 -0.43% 57.50 44 57.55 799 0.00
2014-01-10 0050 4741624 1027 272992903 57.50 57.65 57.50 57.55 0.00 0% 57.55 1057 57.60 3 0.00
2014-01-13 0050 6179869 1649 358200472 58.00 58.20 57.80 57.90 0.35 0.61% 57.90 1 57.95 35 0.00
2014-01-14 0050 4276441 1753 246832293 57.70 57.85 57.60 57.80 0.10 -0.17% 57.80 142 57.85 401 0.00
2014-01-15 0050 11675845 3783 680334063 57.95 58.45 57.95 58.40 0.60 1.04% 58.40 216 58.45 460 0.00
2014-01-16 0050 12771698 2648 749062443 58.50 58.75 58.50 58.55 0.15 0.26% 58.55 113 58.60 100 0.00
2014-01-17 0050 8169584 2188 478201524 58.60 58.70 58.30 58.65 0.10 0.17% 58.60 241 58.65 19 0.00
2014-01-20 0050 5627156 2155 330310001 58.40 58.80 58.40 58.80 0.15 0.26% 58.75 58 58.80 319 0.00
2014-01-21 0050 6963662 984 408195578 58.75 58.85 58.50 58.55 0.25 -0.43% 58.55 129 58.60 88 0.00
2014-01-22 0050 6838219 2088 400293473 58.45 58.65 58.35 58.65 0.10 0.17% 58.65 317 58.70 415 0.00
2014-01-23 0050 6904868 1588 404192804 58.60 58.75 58.35 58.50 0.15 -0.26% 58.50 165 58.55 306 0.00
2014-01-24 0050 10706035 1417 627470683 58.30 58.80 58.30 58.65 0.15 0.26% 58.65 176 58.70 206 0.00
2014-01-27 0050 21325343 5733 1228049744 58.10 58.20 57.45 57.60 1.05 -1.79% 57.55 50 57.60 822 0.00
2014-02-05 0050 57559609 14073 2147483647 56.40 56.40 55.60 55.80 1.80 -3.13% 55.75 530 55.80 446 0.00
2014-02-06 0050 12853797 4307 719872613 55.95 56.20 55.80 56.00 0.20 0.36% 55.95 679 56.00 384 0.00
2014-02-07 0050 16027524 4581 906121727 56.40 56.70 56.30 56.60 0.60 1.07% 56.60 85 56.65 1533 0.00
2014-02-10 0050 6020179 2230 341784486 56.90 56.90 56.60 56.60 0.00 0% 56.60 260 56.65 6 0.00
2014-02-11 0050 5582078 1312 317077336 56.60 56.95 56.60 56.95 0.35 0.62% 56.90 48 56.95 554 0.00
2014-02-12 0050 18604541 3367 1067688348 57.15 57.55 57.15 57.55 0.60 1.05% 57.50 669 57.55 27 0.00
2014-02-13 0050 8235696 1407 472958789 57.45 57.55 57.35 57.40 0.15 -0.26% 57.35 550 57.40 3 0.00
2014-02-14 0050 22328857 4400 1295999585 57.70 58.20 57.70 57.95 0.55 0.96% 57.90 537 57.95 266 0.00
2014-02-17 0050 15434959 2094 896780422 58.10 58.25 57.95 57.95 0.00 0% 57.95 1729 58.00 199 0.00
2014-02-18 0050 13088686 2463 759134214 57.95 58.15 57.80 58.15 0.20 0.35% 58.15 3470 58.20 1051 0.00
2014-02-19 0050 13366688 1499 776753628 58.10 58.20 58.05 58.15 0.00 0% 58.15 4814 58.20 1001 0.00
2014-02-20 0050 13737331 1890 793857746 58.05 58.05 57.60 57.65 0.50 -0.86% 57.65 74 57.70 823 0.00
2014-02-21 0050 17317428 3615 1009724094 58.40 58.45 58.20 58.20 0.55 0.95% 58.20 3924 58.25 180 0.00
2014-02-24 0050 7368063 1848 427851584 58.40 58.45 57.80 57.90 0.30 -0.52% 57.90 6 57.95 767 0.00
2014-02-25 0050 8621993 2155 500963922 58.25 58.25 57.95 58.15 0.25 0.43% 58.15 544 58.20 1484 0.00
2014-02-26 0050 8953651 1914 522326087 58.00 58.50 57.95 58.40 0.25 0.43% 58.35 16 58.40 354 0.00
2014-02-27 0050 3676458 906 214534731 58.30 58.45 58.30 58.30 0.10 -0.17% 58.30 1238 58.35 110 0.00
2014-03-03 0050 8020935 1774 463398140 57.80 58.15 57.50 57.95 0.35 -0.6% 57.90 126 57.95 777 0.00
2014-03-04 0050 6185686 1815 357739238 57.90 58.00 57.70 57.70 0.25 -0.43% 57.70 106 57.75 56 0.00
2014-03-05 0050 6901618 2290 402695756 58.20 58.45 58.20 58.30 0.60 1.04% 58.30 1015 58.35 4 0.00
2014-03-06 0050 26226639 5539 1543672801 58.35 59.20 58.35 59.15 0.85 1.46% 59.15 18 59.20 1527 0.00
2014-03-07 0050 30394804 4273 1808621977 59.30 59.80 59.30 59.40 0.25 0.42% 59.40 1545 59.45 126 0.00
2014-03-10 0050 7930817 2428 468535003 59.30 59.40 58.95 59.05 0.35 -0.59% 59.00 77 59.05 52 0.00
2014-03-11 0050 4967719 939 294581577 59.25 59.45 59.15 59.35 0.30 0.51% 59.30 1103 59.35 279 0.00
2014-03-12 0050 2671739 780 157215101 58.85 59.00 58.75 58.80 0.55 -0.93% 58.80 145 58.90 754 0.00
2014-03-13 0050 25692825 5067 1533321519 59.25 59.80 59.25 59.75 0.95 1.62% 59.70 1000 59.75 354 0.00
2014-03-14 0050 13449615 2387 796078253 59.15 59.30 59.10 59.15 0.60 -1% 59.15 59 59.20 5 0.00
2014-03-17 0050 8983182 1192 529913736 59.15 59.20 58.90 59.05 0.10 -0.17% 59.05 347 59.10 4 0.00
2014-03-18 0050 14863279 1425 882016725 59.40 59.50 59.20 59.40 0.35 0.59% 59.40 84 59.45 981 0.00
2014-03-19 0050 9855394 1261 583117233 59.40 59.45 58.95 59.25 0.15 -0.25% 59.20 31 59.25 6 0.00
2014-03-20 0050 18482909 3326 1079233363 58.70 58.70 58.30 58.50 0.75 -1.27% 58.45 123 58.50 4741 0.00
2014-03-21 0050 4142984 1093 242514600 58.65 58.65 58.40 58.50 0.00 0% 58.50 147 58.55 2220 0.00
2014-03-24 0050 11346270 1385 663112880 58.45 58.65 58.25 58.65 0.15 0.26% 58.60 124 58.65 29 0.00
2014-03-25 0050 4915027 1386 289304520 58.50 59.15 58.50 59.15 0.50 0.85% 59.10 21 59.15 2548 0.00
2014-03-26 0050 9980170 1903 594390452 59.45 59.70 59.35 59.70 0.55 0.93% 59.65 803 59.70 996 0.00
2014-03-27 0050 11258157 1447 671284506 59.50 59.85 59.45 59.80 0.10 0.17% 59.80 1360 59.85 54 0.00
2014-03-28 0050 20164890 2586 1208961939 59.85 60.10 59.80 59.90 0.10 0.17% 59.90 50 59.95 144 0.00
2014-03-31 0050 17186901 2088 1032021422 60.05 60.15 59.90 60.10 0.20 0.33% 60.10 4124 60.15 611 0.00
2014-04-01 0050 28836222 3203 1742191068 60.25 60.60 60.20 60.60 0.50 0.83% 60.55 1095 60.60 477 0.00
2014-04-02 0050 19104855 2138 1164181333 60.80 61.15 60.80 60.80 0.20 0.33% 60.80 1061 60.85 9 0.00
2014-04-03 0050 12620330 1334 766517855 60.80 60.95 60.65 60.65 0.15 -0.25% 60.65 2524 60.70 222 0.00
2014-04-07 0050 11380319 1114 687722237 60.40 60.50 60.30 60.50 0.15 -0.25% 60.45 956 60.50 2174 0.00
2014-04-08 0050 14011887 1203 850681912 60.45 60.90 60.45 60.80 0.30 0.5% 60.80 371 60.85 1 0.00
2014-04-09 0050 12067064 1546 736215354 60.80 61.10 60.80 61.00 0.20 0.33% 61.00 510 61.05 201 0.00
2014-04-10 0050 13486974 1379 823824535 61.25 61.30 60.90 61.20 0.20 0.33% 61.20 426 61.25 235 0.00
2014-04-11 0050 15019135 1216 916078435 60.80 61.15 60.80 61.15 0.05 -0.08% 61.15 1165 61.20 749 0.00
2014-04-14 0050 13397003 1201 818202956 61.10 61.20 60.90 61.05 0.10 -0.16% 61.05 182 61.10 343 0.00
2014-04-15 0050 13893416 1536 852294773 61.20 61.45 61.20 61.35 0.30 0.49% 61.30 1854 61.35 172 0.00
2014-04-16 0050 7049691 971 432479784 61.35 61.50 61.10 61.30 0.05 -0.08% 61.30 700 61.35 976 0.00
2014-04-17 0050 3531783 753 216347762 61.30 61.40 61.10 61.15 0.15 -0.24% 61.15 882 61.20 13 0.00
2014-04-18 0050 7072752 1010 436080993 61.75 61.90 61.50 61.55 0.40 0.65% 61.55 1133 61.60 109 0.00
2014-04-21 0050 3405648 723 209616454 61.45 61.65 61.45 61.55 0.00 0% 61.55 1166 61.60 1 0.00
2014-04-22 0050 9137755 1182 564338510 61.55 61.95 61.55 61.75 0.20 0.32% 61.75 351 61.80 5 0.00
2014-04-23 0050 5487114 1009 339123359 61.85 62.05 61.50 61.65 0.10 -0.16% 61.65 85 61.70 161 0.00
2014-04-24 0050 4518205 635 278868794 61.70 61.80 61.60 61.75 0.10 0.16% 61.75 167 61.80 120 0.00
2014-04-25 0050 22903168 2363 1397360353 61.65 61.80 60.60 60.70 1.05 -1.7% 60.70 448 60.75 3 0.00
2014-04-28 0050 8482863 1696 516757486 60.30 61.50 60.30 61.25 0.55 0.91% 61.20 20 61.25 482 0.00
2014-04-29 0050 6518965 880 399867438 61.25 61.50 61.10 61.35 0.10 0.16% 61.30 574 61.35 230 0.00
2014-04-30 0050 5598140 916 341881232 61.40 61.45 60.80 61.00 0.35 -0.57% 61.00 304 61.05 90 0.00
2014-05-02 0050 7646838 844 469116738 61.15 61.65 61.15 61.30 0.30 0.49% 61.25 4 61.30 131 0.00
2014-05-05 0050 6845893 704 419278572 61.55 61.60 61.00 61.20 0.10 -0.16% 61.20 146 61.30 4398 0.00
2014-05-06 0050 10313513 1010 632333847 61.50 61.75 61.10 61.55 0.35 0.57% 61.55 407 61.60 142 0.00
2014-05-07 0050 7877926 581 483709781 61.50 61.60 61.20 61.40 0.15 -0.24% 61.40 845 61.45 67 0.00
2014-05-08 0050 3831478 1143 236336647 61.60 61.85 61.40 61.85 0.45 0.73% 61.80 6 61.85 101 0.00
2014-05-09 0050 3932389 955 242254650 61.70 61.85 61.45 61.45 0.40 -0.65% 61.45 330 61.50 125 0.00
2014-05-12 0050 3933661 820 240843294 61.50 61.50 61.10 61.15 0.30 -0.49% 61.15 277 61.20 467 0.00
2014-05-13 0050 5610714 690 345231830 61.60 61.75 61.35 61.45 0.30 0.49% 61.45 386 61.50 136 0.00
2014-05-14 0050 10739563 774 662001739 61.60 61.80 61.45 61.80 0.35 0.57% 61.80 454 61.85 178 0.00
2014-05-15 0050 8903574 756 549372988 61.75 61.85 61.55 61.75 0.05 -0.08% 61.75 101 61.80 1180 0.00
2014-05-16 0050 9138648 784 563132512 61.65 61.85 61.40 61.85 0.10 0.16% 61.80 1 61.85 26 0.00
2014-05-19 0050 7165881 768 443514372 61.85 62.00 61.80 61.85 0.00 0% 61.85 1488 61.90 104 0.00
2014-05-20 0050 9946886 1113 617828250 61.90 62.30 61.90 62.10 0.25 0.4% 62.10 2 62.15 213 0.00
2014-05-21 0050 6524205 747 404622181 62.00 62.20 61.75 61.80 0.30 -0.48% 61.80 63 61.85 69 0.00
2014-05-22 0050 14665439 1617 914426214 62.00 62.65 61.95 62.65 0.85 1.38% 62.60 1559 62.65 133 0.00
2014-05-23 0050 13448718 935 843990036 62.85 62.90 62.65 62.75 0.10 0.16% 62.75 332 62.80 112 0.00
2014-05-26 0050 8643880 1125 544729767 62.85 63.10 62.85 63.05 0.30 0.48% 63.00 370 63.05 525 0.00
2014-05-27 0050 8034252 946 506976535 63.05 63.20 62.95 63.10 0.05 0.08% 63.10 723 63.15 100 0.00
2014-05-28 0050 11647085 1820 739627943 63.15 63.80 63.15 63.70 0.60 0.95% 63.70 416 63.75 82 0.00
2014-05-29 0050 9544840 1696 606469579 63.70 63.70 63.40 63.40 0.30 -0.47% 63.40 171 63.50 7 0.00
2014-05-30 0050 6715690 887 424930735 63.40 63.45 63.10 63.10 0.30 -0.47% 63.05 646 63.10 72 0.00
2014-06-03 0050 5110138 1121 322847314 63.15 63.45 62.80 63.15 0.05 0.08% 63.15 651 63.20 415 0.00
2014-06-04 0050 3390223 662 215048603 63.40 63.55 63.30 63.40 0.25 0.4% 63.35 1 63.40 1470 0.00
2014-06-05 0050 1703159 582 107765689 63.30 63.40 63.10 63.40 0.00 0% 63.35 347 63.40 7 0.00
2014-06-06 0050 3489349 574 221858785 63.65 63.75 63.40 63.55 0.15 0.24% 63.50 197 63.55 861 0.00
2014-06-09 0050 3894834 694 248324441 63.60 63.85 63.60 63.80 0.25 0.39% 63.75 378 63.80 9 0.00
2014-06-10 0050 6843134 1117 438788203 63.85 64.30 63.85 64.20 0.40 0.63% 64.20 1382 64.25 15 0.00
2014-06-11 0050 5038545 713 323020323 64.20 64.25 64.05 64.15 0.05 -0.08% 64.15 649 64.20 737 0.00
2014-06-12 0050 4508091 748 288458469 64.00 64.10 63.90 64.00 0.15 -0.23% 63.95 1857 64.00 33 0.00
2014-06-13 0050 3322318 1087 212037312 63.90 63.90 63.70 63.85 0.15 -0.23% 63.85 695 63.90 52 0.00
2014-06-16 0050 2605436 524 166269354 63.85 64.00 63.60 63.90 0.05 0.08% 63.85 605 63.90 75 0.00
2014-06-17 0050 3853708 891 247310286 63.90 64.45 63.85 64.35 0.45 0.7% 64.35 17 64.40 94 0.00
2014-06-18 0050 9534569 1414 614913986 64.40 64.80 64.30 64.50 0.15 0.23% 64.50 1202 64.60 52 0.00
2014-06-19 0050 9933277 1251 644039025 64.65 65.05 64.55 64.95 0.45 0.7% 64.95 531 65.00 505 0.00
2014-06-20 0050 3557667 797 231006018 64.95 65.10 64.70 64.75 0.20 -0.31% 64.75 70 64.80 606 0.00
2014-06-23 0050 13750447 921 891376000 64.80 65.00 64.60 64.70 0.05 -0.08% 64.70 898 64.75 3 0.00
2014-06-24 0050 7963338 1308 516387730 64.85 65.05 64.70 64.80 0.10 0.15% 64.75 180 64.80 692 0.00
2014-06-25 0050 7516190 672 486230332 64.65 64.80 64.60 64.65 0.15 -0.23% 64.65 643 64.70 406 0.00
2014-06-26 0050 9208018 1318 600328007 64.75 65.40 64.75 65.35 0.70 1.08% 65.35 61 65.40 1056 0.00
2014-06-27 0050 9225169 754 598652694 65.35 65.35 64.50 65.35 0.00 0% 65.30 10 65.35 234 0.00
2014-06-30 0050 7584505 1177 498698481 65.30 66.00 65.20 65.95 0.60 0.92% 65.90 359 65.95 9 0.00
2014-07-01 0050 9614792 1462 638500861 65.95 66.75 65.85 66.55 0.60 0.91% 66.55 814 66.60 1 0.00
2014-07-02 0050 11640582 1872 780941082 66.80 67.55 66.65 67.10 0.55 0.83% 67.05 761 67.10 170 0.00
2014-07-03 0050 8115059 1157 547949873 67.10 67.80 66.90 67.70 0.60 0.89% 67.65 191 67.70 663 0.00
2014-07-04 0050 7081035 931 479383648 67.80 67.90 67.35 67.70 0.00 0% 67.70 31 67.75 817 0.00
2014-07-07 0050 5515011 913 372244178 67.50 67.70 67.30 67.60 0.10 -0.15% 67.60 1374 67.65 3 0.00
2014-07-08 0050 5506198 704 373080813 67.80 67.90 67.60 67.75 0.15 0.22% 67.70 597 67.75 91 0.00
2014-07-09 0050 3129845 948 211948763 67.65 67.85 67.50 67.85 0.10 0.15% 67.75 504 67.85 421 0.00
2014-07-10 0050 5627537 921 384019437 67.80 68.45 67.80 68.35 0.50 0.74% 68.35 219 68.40 126 0.00
2014-07-11 0050 7800458 1249 533512281 68.35 68.70 68.15 68.30 0.05 -0.07% 68.25 217 68.30 288 0.00
2014-07-14 0050 3077528 737 210968972 68.25 68.80 68.25 68.70 0.40 0.59% 68.65 13 68.70 263 0.00
2014-07-15 0050 3956132 762 272690628 68.95 69.05 68.75 68.95 0.25 0.36% 68.95 219 69.00 1337 0.00
2014-07-16 0050 5002973 1349 342670128 68.95 69.00 68.10 68.35 0.60 -0.87% 68.30 160 68.35 6 0.00
2014-07-17 0050 8012978 1792 541682841 67.95 68.00 67.30 67.50 0.85 -1.24% 67.50 454 67.55 1145 0.00
2014-07-18 0050 6375175 1111 429471714 67.05 67.60 67.00 67.50 0.00 0% 67.45 812 67.50 1364 0.00
2014-07-21 0050 5309448 976 359828487 67.75 67.95 67.50 67.50 0.00 0% 67.50 653 67.55 11 0.00
2014-07-22 0050 4156126 742 282494220 67.70 68.20 67.50 68.10 0.60 0.89% 68.05 225 68.10 487 0.00
2014-07-24 0050 3849330 632 262989852 68.30 68.40 68.10 68.40 0.30 0.44% 68.35 801 68.40 312 0.00
2014-07-25 0050 5548433 1532 376527742 68.40 68.40 67.45 67.65 0.75 -1.1% 67.60 129 67.65 40 0.00
2014-07-28 0050 2764903 857 186806579 67.45 67.80 67.30 67.50 0.15 -0.22% 67.50 78 67.55 113 0.00
2014-07-29 0050 7204003 1011 486933644 67.75 67.95 67.20 67.45 0.05 -0.07% 67.40 24 67.45 349 0.00
2014-07-30 0050 2800462 629 189837766 67.45 67.95 67.45 67.85 0.40 0.59% 67.85 83 67.90 901 0.00
2014-07-31 0050 11131485 2605 745106345 67.85 67.85 66.60 66.75 1.10 -1.62% 66.70 78 66.75 778 0.00
2014-08-01 0050 12831792 3119 848041295 65.95 66.30 65.90 66.25 0.50 -0.75% 66.20 118 66.25 1489 0.00
2014-08-04 0050 3754385 1072 249315257 66.20 66.70 66.10 66.60 0.35 0.53% 66.55 26 66.60 907 0.00
2014-08-05 0050 19581384 4106 1283063842 66.40 66.40 65.10 65.25 1.35 -2.03% 65.20 93 65.25 292 0.00
2014-08-06 0050 6860410 1635 448796944 65.30 65.75 65.05 65.70 0.45 0.69% 65.65 136 65.70 91 0.00
2014-08-07 0050 6005594 1323 394396922 65.75 65.90 65.40 65.70 0.00 0% 65.70 16 65.75 34 0.00
2014-08-08 0050 14251196 2225 931544993 65.45 65.70 65.05 65.70 0.00 0% 65.65 18 65.70 866 0.00
2014-08-11 0050 8083747 1631 533527320 66.00 66.15 65.75 66.05 0.35 0.53% 66.05 57 66.10 57 0.00
2014-08-12 0050 4360382 836 288113895 66.00 66.30 65.85 66.10 0.05 0.08% 66.05 360 66.10 231 0.00
2014-08-13 0050 5217269 1141 346814508 66.15 66.75 66.05 66.75 0.65 0.98% 66.70 1124 66.75 201 0.00
2014-08-14 0050 5985133 1246 401763575 67.00 67.25 66.95 67.10 0.35 0.52% 67.10 100 67.15 602 0.00
2014-08-15 0050 3889652 935 260576751 67.10 67.25 66.75 67.10 0.00 0% 67.10 55 67.15 152 0.00
2014-08-18 0050 2431156 910 162445714 67.10 67.10 66.60 66.90 0.20 -0.3% 66.85 5 66.90 8 0.00
2014-08-19 0050 6729759 1666 454465687 67.30 67.75 67.00 67.75 0.85 1.27% 67.70 24 67.75 502 0.00
2014-08-20 0050 8462251 1384 574417268 67.70 68.05 67.70 68.00 0.25 0.37% 68.00 796 68.05 127 0.00
2014-08-21 0050 3052384 795 207352662 68.00 68.10 67.80 67.90 0.10 -0.15% 67.85 96 67.90 668 0.00
2014-08-22 0050 7540274 2159 517676680 68.10 68.95 68.10 68.75 0.85 1.25% 68.70 85 68.75 93 0.00
2014-08-25 0050 2955425 897 203148149 68.75 68.90 68.60 68.65 0.10 -0.15% 68.65 288 68.70 8 0.00
2014-08-26 0050 1734004 578 119061916 68.60 68.80 68.55 68.60 0.05 -0.07% 68.60 3 68.65 20 0.00
2014-08-27 0050 7614061 1820 526514905 68.95 69.40 68.95 69.25 0.65 0.95% 69.25 472 69.30 540 0.00
2014-08-28 0050 3895335 864 270085459 69.25 69.45 69.20 69.35 0.10 0.14% 69.35 9 69.40 193 0.00
2014-08-29 0050 2432166 749 168185827 69.05 69.30 68.85 69.20 0.15 -0.22% 69.15 41 69.20 287 0.00
2014-09-01 0050 5273975 1368 368028278 69.25 69.95 69.25 69.80 0.60 0.87% 69.75 1765 69.80 5 0.00
2014-09-02 0050 17741570 2209 1224374868 69.70 69.70 68.60 68.75 1.05 -1.5% 68.75 168 68.80 854 0.00
2014-09-03 0050 6908361 1423 478099202 68.90 69.45 68.85 69.25 0.50 0.73% 69.25 1809 69.30 203 0.00
2014-09-04 0050 5388338 872 371808093 69.00 69.15 68.80 69.00 0.25 -0.36% 68.95 443 69.00 514 0.00
2014-09-05 0050 7409895 880 510544924 69.30 69.30 68.65 69.00 0.00 0% 68.95 153 69.00 35 0.00
2014-09-09 0050 7410533 1067 514362272 69.40 69.50 69.25 69.25 0.25 0.36% 69.25 5 69.40 1305 0.00
2014-09-10 0050 17854876 2969 1220436449 68.95 68.95 68.05 68.65 0.60 -0.87% 68.60 21 68.65 1510 0.00
2014-09-11 0050 8677472 1112 595084113 68.70 68.70 68.40 68.40 0.25 -0.36% 68.35 38 68.40 535 0.00
2014-09-12 0050 19509840 2975 1323644820 68.40 68.40 67.60 67.75 0.65 -0.95% 67.70 49 67.75 170 0.00
2014-09-15 0050 13125698 2641 886657069 67.15 67.75 67.15 67.75 0.00 0% 67.70 58 67.75 562 0.00
2014-09-16 0050 18030287 3336 1213922825 67.65 67.65 67.15 67.20 0.55 -0.81% 67.15 181 67.20 340 0.00
2014-09-17 0050 16515909 2706 1121078885 67.50 68.20 67.45 67.70 0.50 0.74% 67.65 58 67.70 765 0.00
2014-09-18 0050 16231841 1734 1100282741 67.70 68.05 67.60 67.85 0.15 0.22% 67.80 99 67.85 622 0.00
2014-09-19 0050 12117026 1741 824099798 68.20 68.25 67.85 68.00 0.15 0.22% 67.95 62 68.00 203 0.00
2014-09-22 0050 27057800 4742 1807498100 67.35 67.35 66.55 66.95 1.05 -1.54% 66.90 152 66.95 1018 0.00
2014-09-23 0050 14803800 1711 989664248 66.90 67.00 66.65 66.80 0.15 -0.22% 66.75 80 66.80 1230 0.00
2014-09-24 0050 25198120 3106 1677321589 66.55 66.80 66.30 66.55 0.25 -0.37% 66.55 67 66.60 180 0.00
2014-09-25 0050 23056032 4105 1525231374 66.70 66.85 65.70 65.95 0.60 -0.9% 65.90 1146 65.95 1228 0.00
2014-09-26 0050 23172009 2671 1519722628 65.50 65.85 65.25 65.60 0.35 -0.53% 65.60 46 65.65 905 0.00
2014-09-29 0050 17179426 2407 1123942170 65.65 65.70 65.20 65.40 0.20 -0.3% 65.40 180 65.45 2 0.00
2014-09-30 0050 20703888 3436 1347528578 65.30 65.65 64.65 65.30 0.10 -0.15% 65.25 379 65.30 150 0.00
2014-10-01 0050 17507959 2229 1145739034 65.05 65.65 64.85 65.50 0.20 0.31% 65.45 100 65.50 574 0.00
2014-10-02 0050 11487395 2169 750371306 65.00 65.75 64.90 65.50 0.00 0% 65.50 1478 65.55 1667 0.00
2014-10-03 0050 16238916 3058 1074509403 65.80 66.70 65.60 66.70 1.20 1.83% 66.65 35 66.70 266 0.00
2014-10-06 0050 6657762 1727 442682905 66.65 66.70 66.15 66.65 0.05 -0.07% 66.60 27 66.65 503 0.00
2014-10-07 0050 11314185 1766 746517078 66.25 66.25 65.70 66.10 0.55 -0.83% 66.05 1192 66.10 106 0.00
2014-10-08 0050 8106253 1446 533687033 65.80 66.05 65.70 65.70 0.40 -0.61% 65.70 502 65.75 216 0.00
2014-10-09 0050 15003660 2227 991657129 66.10 66.45 65.70 66.00 0.30 0.46% 65.95 785 66.00 114 0.00
2014-10-13 0050 19670686 4439 1262058555 64.15 64.55 63.80 64.00 2.00 -3.03% 64.00 1038 64.05 257 0.00
2014-10-14 0050 12914248 2272 830367820 64.00 64.60 64.00 64.55 0.55 0.86% 64.50 423 64.55 354 0.00
2014-10-15 0050 14412455 3022 924662132 64.45 64.80 63.95 64.10 0.45 -0.7% 64.05 37 64.10 791 0.00
2014-10-16 0050 24720177 3872 1574418261 63.65 64.35 63.25 64.00 0.10 -0.16% 64.00 1759 64.05 968 0.00
2014-10-17 0050 15739726 3117 1003578727 64.25 64.40 63.35 63.35 0.65 -1.02% 63.35 638 63.40 1448 0.00
2014-10-20 0050 10883538 2523 699922435 64.25 64.60 63.90 64.60 1.25 1.97% 64.55 19 64.60 474 0.00
2014-10-21 0050 7237011 1399 465770840 64.40 64.55 64.20 64.30 0.30 -0.46% 64.30 222 64.35 964 0.00
2014-10-22 0050 9342412 2192 609083830 65.10 65.45 65.00 65.30 1.00 1.56% 65.25 839 65.30 267 0.00
2014-10-23 0050 7088255 1460 461607876 65.30 65.30 65.00 65.05 0.25 -0.38% 65.05 67 65.10 28 0.00
2014-10-24 0050 22503457 3774 1421022808 63.85 63.85 62.80 63.05 0.00 -3.07% 63.00 113 63.05 247 0.00
2014-10-27 0050 8078219 1598 510850717 63.40 63.45 63.00 63.25 0.20 0.32% 63.25 4055 63.30 86 0.00
2014-10-28 0050 11178563 2001 717875942 64.00 64.35 64.00 64.35 1.10 1.74% 64.30 228 64.35 674 0.00
2014-10-29 0050 9403650 2446 609040450 64.60 65.00 64.50 65.00 0.65 1.01% 64.95 23 65.00 789 0.00
2014-10-30 0050 9083758 1360 588379395 64.85 64.95 64.55 64.80 0.20 -0.31% 64.80 236 64.85 667 0.00
2014-10-31 0050 16609131 2165 1079821584 65.00 65.30 64.70 65.30 0.50 0.77% 65.25 822 65.30 2769 0.00
2014-11-03 0050 10607272 2111 695909182 65.30 65.90 65.30 65.60 0.30 0.46% 65.60 85 65.65 66 0.00
2014-11-04 0050 11030190 1924 725801969 65.75 66.05 65.55 65.65 0.05 0.08% 65.65 112 65.70 3 0.00
2014-11-05 0050 10539898 1402 690084592 65.80 65.85 65.35 65.50 0.15 -0.23% 65.50 219 65.55 46 0.00
2014-11-06 0050 21140332 1835 1382416081 65.55 65.70 64.95 65.10 0.40 -0.61% 65.00 404 65.10 293 0.00
2014-11-07 0050 10652381 1675 692458545 65.00 65.25 64.70 65.20 0.10 0.15% 65.20 139 65.25 493 0.00
2014-11-10 0050 16374760 3093 1082026881 65.40 66.30 65.25 66.15 0.95 1.46% 66.10 206 66.15 946 0.00
2014-11-11 0050 15092009 1554 998173676 66.25 66.35 65.95 65.95 0.20 -0.3% 65.95 525 66.00 31 0.00
2014-11-12 0050 18800660 2670 1227582072 65.75 65.85 64.90 65.00 0.95 -1.44% 64.95 206 65.00 3 0.00
2014-11-13 0050 10844738 1196 709408088 65.00 65.65 65.00 65.65 0.65 1% 65.60 8 65.65 1201 0.00
2014-11-14 0050 11059784 882 724599745 65.30 65.80 65.30 65.70 0.05 0.08% 65.60 11 65.70 856 0.00
2014-11-17 0050 17461938 1958 1141481839 66.05 66.10 64.80 65.10 0.60 -0.91% 65.10 173 65.15 3 0.00
2014-11-18 0050 9940608 1510 646618770 65.30 65.60 64.80 64.90 0.20 -0.31% 64.90 201 64.95 729 0.00
2014-11-19 0050 18485249 2950 1216573062 65.15 66.10 65.15 65.85 0.95 1.46% 65.85 57 65.90 226 0.00
2014-11-20 0050 20762772 3077 1381474747 66.05 66.70 66.05 66.60 0.75 1.14% 66.60 1600 66.65 49 0.00
2014-11-21 0050 11947733 1352 795848615 66.60 66.80 66.45 66.65 0.05 0.08% 66.60 1706 66.65 18 0.00
2014-11-24 0050 13197946 1670 884765130 66.90 67.20 66.75 66.80 0.15 0.23% 66.80 1509 66.85 43 0.00
2014-11-25 0050 13192380 1639 882252305 66.65 67.05 66.45 66.85 0.05 0.07% 66.85 156 66.90 838 0.00
2014-11-26 0050 8909455 1051 595197353 66.75 66.90 66.65 66.85 0.00 0% 66.85 385 66.90 136 0.00
2014-11-27 0050 16528637 3059 1116591528 67.15 67.85 67.15 67.50 0.65 0.97% 67.45 24 67.50 468 0.00
2014-11-28 0050 9382047 1578 633454608 67.55 67.70 67.35 67.50 0.00 0% 67.50 362 67.55 418 0.00
2014-12-01 0050 21282946 2802 1420990551 66.30 67.45 66.15 66.80 0.70 -1.04% 66.80 66 66.85 2471 0.00
2014-12-02 0050 19739586 3226 1301942354 66.35 66.50 65.65 65.80 1.00 -1.5% 65.75 90 65.80 38 0.00
2014-12-03 0050 11865879 2124 790064887 65.80 67.00 65.70 66.85 1.05 1.6% 66.80 1402 66.85 1166 0.00
2014-12-04 0050 11366115 1658 764157935 67.25 67.45 67.10 67.10 0.25 0.37% 67.10 862 67.15 27 0.00
2014-12-05 0050 4318019 752 288818373 67.10 67.10 66.75 66.85 0.25 -0.37% 66.80 82 66.85 1121 0.00
2014-12-08 0050 7633033 1081 507940624 67.05 67.05 66.35 66.35 0.50 -0.75% 66.35 684 66.50 5 0.00
2014-12-09 0050 4620781 1007 305751300 66.25 66.30 66.00 66.20 0.15 -0.23% 66.15 52 66.20 1156 0.00
2014-12-10 0050 12851799 2850 842081623 65.95 66.15 65.15 65.30 0.90 -1.36% 65.25 31 65.30 231 0.00
2014-12-11 0050 6920153 1550 450492814 65.05 65.35 64.70 65.25 0.05 -0.08% 65.20 12 65.25 302 0.00
2014-12-12 0050 4477502 1125 292348903 65.25 65.50 65.15 65.30 0.05 0.08% 65.25 28 65.30 648 0.00
2014-12-15 0050 10562481 2052 684011527 64.75 65.10 64.50 65.10 0.20 -0.31% 65.05 304 65.10 181 0.00
2014-12-16 0050 12711030 2582 822707015 64.80 65.00 64.55 64.55 0.55 -0.84% 64.50 832 64.55 84 0.00
2014-12-17 0050 19575407 5591 1248997491 64.55 64.55 63.40 63.55 1.00 -1.55% 63.50 135 63.55 290 0.00
2014-12-18 0050 8593542 2606 548577557 63.95 64.10 63.65 63.70 0.15 0.24% 63.65 439 63.70 7 0.00
2014-12-19 0050 17192608 3213 1117404159 64.70 65.30 64.60 65.20 1.50 2.35% 65.15 6 65.20 59 0.00
2014-12-22 0050 7443958 2078 489020278 65.35 66.00 65.30 66.00 0.80 1.23% 65.95 307 66.00 1073 0.00
2014-12-23 0050 5242007 1144 345828738 66.15 66.30 65.75 65.80 0.20 -0.3% 65.80 358 65.85 15 0.00
2014-12-24 0050 6957429 1629 460453478 65.90 66.40 65.85 66.30 0.50 0.76% 66.30 3 66.35 72 0.00
2014-12-25 0050 4417764 873 292620460 66.35 66.40 66.15 66.30 0.00 0% 66.25 94 66.30 157 0.00
2014-12-26 0050 21313397 1492 1417849961 66.35 66.50 66.20 66.45 0.15 0.23% 66.45 84 66.50 653 0.00
2014-12-27 0050 3791680 1040 252447892 66.75 66.75 66.45 66.60 0.15 0.23% 66.60 181 66.65 221 0.00
2014-12-29 0050 11101377 2757 744543194 66.60 67.30 66.55 67.20 0.60 0.9% 67.15 304 67.20 246 0.00
2014-12-30 0050 8583907 1438 575794012 67.15 67.45 66.85 66.85 0.35 -0.52% 66.85 346 66.90 828 0.00
2014-12-31 0050 7418884 1207 495610278 66.80 67.00 66.60 66.85 0.00 0% 66.80 1358 66.85 753 0.00