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　23.09
0
0%		22.97
-0.12
-0.52%		 　22.79
-0.18
-0.78%		22.90
0.11
0.48%		23.04
0.14
0.61%		23.00
-0.04
-0.17%		23.01
0.01
0.04%		 　23.08
0.07
0.3%		23.09
0.01
0.04%		23.30
0.21
0.91%		23.36
0.06
0.26%		23.33
-0.03
-0.13%		 　23.60
0.27
1.16%		23.57
-0.03
-0.13%		23.59
0.02
0.08%		23.54
-0.05
-0.21%		23.31
-0.23
-0.98%		 　23.07
-0.24
-1.03%		 23.1
2 月　　　　22.58
-0.49
-2.12%		22.63
0.05
0.22%		22.81
0.18
0.8%		 　22.90
0.09
0.39%		22.96
0.06
0.26%		23.09
0.13
0.57%		23.01
-0.08
-0.35%		23.07
0.06
0.26%		 　23.08
0.01
0.04%		23.14
0.06
0.26%		23.11
-0.03
-0.13%		22.97
-0.14
-0.61%		23.12
0.15
0.65%		 　23.05
-0.07
-0.3%		23.07
0.02
0.09%		23.12
0.05
0.22%		23.16
0.04
0.17%		 23
3 月　　23.05
-0.11
-0.47%		23.01
-0.04
-0.17%		23.11
0.1
0.43%		23.21
0.1
0.43%		23.22
0.01
0.04%		 　23.10
-0.12
-0.52%		23.12
0.02
0.09%		23.11
-0.01
-0.04%		23.24
0.13
0.56%		23.17
-0.07
-0.3%		 　23.15
-0.02
-0.09%		23.30
0.15
0.65%		23.25
-0.05
-0.21%		23.06
-0.19
-0.82%		23.06
0
0%		 　23.16
0.1
0.43%		23.30
0.14
0.6%		23.38
0.08
0.34%		23.51
0.13
0.56%		23.50
-0.01
-0.04%		 23.65
0.15
0.64%		23.25
4 月23.78
0.13
0.55%		23.92
0.14
0.59%		23.90
-0.02
-0.08%		 　　23.85
-0.05
-0.21%		23.87
0.02
0.08%		23.95
0.08
0.34%		24.01
0.06
0.25%		24.00
-0.01
-0.04%		 　23.92
-0.08
-0.33%		24.16
0.24
1%		24.25
0.09
0.37%		24.23
-0.02
-0.08%		24.18
-0.05
-0.21%		 　24.10
-0.08
-0.33%		24.13
0.03
0.12%		24.03
-0.1
-0.41%		23.98
-0.05
-0.21%		23.63
-0.35
-1.46%		 　23.68
0.05
0.21%		23.90
0.22
0.93%		23.81
-0.09
-0.38%		 23.96
5 月　24.04
0.23
0.97%		 　24.10
0.06
0.25%		24.22
0.12
0.5%		24.12
-0.1
-0.41%		24.19
0.07
0.29%		24.12
-0.07
-0.29%		 　23.99
-0.13
-0.54%		23.98
-0.01
-0.04%		23.95
-0.03
-0.13%		24.02
0.07
0.29%		24.09
0.07
0.29%		 　24.17
0.08
0.33%		24.20
0.03
0.12%		24.09
-0.11
-0.45%		24.28
0.19
0.79%		24.38
0.1
0.41%		 　24.46
0.08
0.33%		24.47
0.01
0.04%		24.70
0.23
0.94%		24.88
0.18
0.73%		24.88
0
0%		 24.26
6 月　　24.83
-0.05
-0.2%		24.88
0.05
0.2%		24.97
0.09
0.36%		24.99
0.02
0.08%		 　25.10
0.11
0.44%		25.20
0.1
0.4%		25.18
-0.02
-0.08%		25.10
-0.08
-0.32%		25.11
0.01
0.04%		 　25.15
0.04
0.16%		25.22
0.07
0.28%		25.23
0.01
0.04%		25.20
-0.03
-0.12%		25.19
-0.01
-0.04%		 　25.00
-0.19
-0.75%		24.94
-0.06
-0.24%		24.98
0.04
0.16%		25.08
0.1
0.4%		25.07
-0.01
-0.04%		 　25.17
0.1
0.4%		 25.1
7 月25.39
0.22
0.87%		25.32
-0.07
-0.28%		25.43
0.11
0.43%		25.59
0.16
0.63%		 　25.62
0.03
0.12%		25.79
0.17
0.66%		25.72
-0.07
-0.27%		25.75
0.03
0.12%		25.43
-0.32
-1.24%		 　25.52
0.09
0.35%		25.60
0.08
0.31%		25.56
-0.04
-0.16%		25.47
-0.09
-0.35%		25.53
0.06
0.24%		 　25.55
0.02
0.08%		25.76
0.21
0.82%		 25.80
0.04
0.16%		25.60
-0.2
-0.78%		 　25.68
0.08
0.31%		25.62
-0.06
-0.23%		25.64
0.02
0.08%		25.45
-0.19
-0.74%		25.59
8 月25.32
-0.13
-0.51%		 　25.65
0.33
1.3%		25.27
-0.38
-1.48%		25.32
0.05
0.2%		25.25
-0.07
-0.28%		25.20
-0.05
-0.2%		 　25.48
0.28
1.11%		25.45
-0.03
-0.12%		25.57
0.12
0.47%		25.52
-0.05
-0.2%		25.50
-0.02
-0.08%		 　25.55
0.05
0.2%		25.70
0.15
0.59%		25.74
0.04
0.16%		25.83
0.09
0.35%		26.32
0.49
1.9%		 　26.27
-0.05
-0.19%		26.29
0.02
0.08%		26.45
0.16
0.61%		26.40
-0.05
-0.19%		26.52
0.12
0.45%		 25.81
9 月26.60
0.08
0.3%		26.31
-0.29
-1.09%		26.36
0.05
0.19%		26.30
-0.06
-0.23%		26.15
-0.15
-0.57%		 　　26.20
0.05
0.19%		26.01
-0.19
-0.73%		26.03
0.02
0.08%		25.72
-0.31
-1.19%		 　25.71
-0.01
-0.04%		25.52
-0.19
-0.74%		25.63
0.11
0.43%		25.70
0.07
0.27%		25.64
-0.06
-0.23%		 　25.30
-0.34
-1.33%		25.12
-0.18
-0.71%		25.25
0.13
0.52%		24.85
-0.4
-1.58%		24.75
-0.1
-0.4%		 　24.72
-0.03
-0.12%		24.58
-0.14
-0.57%		 25.58
10 月24.65
0.07
0.28%		24.72
0.07
0.28%		24.91
0.19
0.77%		 　24.95
0.04
0.16%		24.77
-0.18
-0.72%		24.70
-0.07
-0.28%		24.55
-0.15
-0.61%		 　　23.82
-0.73
-2.97%		23.83
0.01
0.04%		23.67
-0.16
-0.67%		23.61
-0.06
-0.25%		23.53
-0.08
-0.34%		 　23.97
0.44
1.87%		23.88
-0.09
-0.38%		24.00
0.12
0.5%		23.96
-0.04
-0.17%		22.75
-1.21
-5.05%		 　22.68
-0.07
-0.31%		23.00
0.32
1.41%		23.30
0.3
1.3%		23.34
0.04
0.17%		23.43
0.09
0.39%		23.9
11 月 　23.58
0.15
0.64%		23.59
0.01
0.04%		23.46
-0.13
-0.55%		23.24
-0.22
-0.94%		23.30
0.06
0.26%		 　23.51
0.21
0.9%		23.54
0.03
0.13%		23.22
-0.32
-1.36%		23.15
-0.07
-0.3%		23.16
0.01
0.04%		 　23.06
-0.1
-0.43%		22.94
-0.12
-0.52%		23.08
0.14
0.61%		23.25
0.17
0.74%		23.28
0.03
0.13%		 　23.31
0.03
0.13%		23.30
-0.01
-0.04%		23.36
0.06
0.26%		23.47
0.11
0.47%		23.47
0
0%		 23.33
12 月23.40
-0.07
-0.3%		23.41
0.01
0.04%		23.77
0.36
1.54%		23.88
0.11
0.46%		24.00
0.12
0.5%		 　23.96
-0.04
-0.17%		23.92
-0.04
-0.17%		23.80
-0.12
-0.5%		23.77
-0.03
-0.13%		23.81
0.04
0.17%		 　23.70
-0.11
-0.46%		23.73
0.03
0.13%		23.50
-0.23
-0.97%		23.45
-0.05
-0.21%		23.61
0.16
0.68%		 　23.72
0.11
0.47%		23.82
0.1
0.42%		23.90
0.08
0.34%		23.89
-0.01
-0.04%		23.92
0.03
0.13%		23.92
0
0%		 24.14
0.22
0.92%		24.18
0.04
0.17%		24.16
-0.02
-0.08%		23.82

說明:最高漲幅:1.9%最低跌幅:-5.05% 最高價:26.60最低價:22.58平均價:24.23,灰色底表示週末,漲172天(18.28)元,跌137天(-18.3)元,平盤5天
2%=4,1%=50,0%=123,-0%=1,-1%=2,-2%=6,-3%=38,-4%=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
2014-01-02 0056 670599 309 15467291 23.06 23.11 23.02 23.09 0.03 0% 23.08 1 23.09 89 0.00
2014-01-03 0056 802840 379 18459499 23.09 23.09 22.94 22.97 0.12 -0.52% 22.97 5 22.98 1 0.00
2014-01-06 0056 1299409 588 29671187 22.97 23.00 22.75 22.79 0.18 -0.78% 22.78 20 22.79 20 0.00
2014-01-07 0056 488155 198 11167705 22.85 22.91 22.83 22.90 0.11 0.48% 22.89 1 22.90 3 0.00
2014-01-08 0056 982735 348 22612479 22.92 23.04 22.92 23.04 0.14 0.61% 23.03 272 23.04 34 0.00
2014-01-09 0056 838447 308 19303221 23.04 23.07 22.99 23.00 0.04 -0.17% 23.00 10 23.01 9 0.00
2014-01-10 0056 711988 235 16391756 23.00 23.05 23.00 23.01 0.01 0.04% 23.01 5 23.04 48 0.00
2014-01-13 0056 1516212 455 35117037 23.15 23.21 23.05 23.08 0.07 0.3% 23.07 6 23.08 12 0.00
2014-01-14 0056 638717 221 14745837 23.10 23.14 23.04 23.09 0.01 0.04% 23.09 7 23.10 13 0.00
2014-01-15 0056 2157808 650 50211555 23.10 23.32 23.10 23.30 0.21 0.91% 23.29 5 23.30 80 0.00
2014-01-16 0056 1763409 598 41262963 23.33 23.48 23.33 23.36 0.06 0.26% 23.36 235 23.38 7 0.00
2014-01-17 0056 657380 271 15334820 23.38 23.40 23.26 23.33 0.03 -0.13% 23.33 15 23.35 3 0.00
2014-01-20 0056 2353024 849 55332071 23.33 23.63 23.33 23.60 0.27 1.16% 23.60 213 23.61 2 0.00
2014-01-21 0056 1279240 454 30218271 23.60 23.68 23.57 23.57 0.03 -0.13% 23.57 25 23.59 8 0.00
2014-01-22 0056 767896 232 18120111 23.57 23.66 23.55 23.59 0.02 0.08% 23.59 50 23.60 20 0.00
2014-01-23 0056 856906 243 20199352 23.59 23.65 23.50 23.54 0.05 -0.21% 23.52 235 23.54 21 0.00
2014-01-24 0056 1017660 449 23788550 23.54 23.54 23.29 23.31 0.23 -0.98% 23.31 11 23.32 1 0.00
2014-01-27 0056 2056624 771 47388348 23.20 23.20 22.90 23.07 0.24 -1.03% 23.07 1407 23.08 1 0.00
2014-02-05 0056 7386788 2982 166637591 22.70 22.80 22.44 22.58 0.49 -2.12% 22.57 4 22.58 26 0.00
2014-02-06 0056 3469692 1082 78432896 22.60 22.68 22.50 22.63 0.05 0.22% 22.63 396 22.64 130 0.00
2014-02-07 0056 1610244 678 36634345 22.66 22.85 22.63 22.81 0.18 0.8% 22.80 14 22.81 78 0.00
2014-02-10 0056 752087 379 17216857 22.85 22.92 22.85 22.90 0.09 0.39% 22.90 142 22.91 14 0.00
2014-02-11 0056 461825 311 10603631 22.90 23.00 22.90 22.96 0.06 0.26% 22.95 19 22.99 42 0.00
2014-02-12 0056 571695 313 13192401 23.02 23.10 23.02 23.09 0.13 0.57% 23.08 32 23.09 1 0.00
2014-02-13 0056 327998 229 7552552 23.10 23.10 23.00 23.01 0.08 -0.35% 23.00 143 23.01 39 0.00
2014-02-14 0056 1097456 408 25393929 23.10 23.20 23.06 23.07 0.06 0.26% 23.07 32 23.08 11 0.00
2014-02-17 0056 534973 250 12356438 23.10 23.15 23.07 23.08 0.01 0.04% 23.08 21 23.09 34 0.00
2014-02-18 0056 591799 284 13666865 23.08 23.15 23.04 23.14 0.06 0.26% 23.14 84 23.15 63 0.00
2014-02-19 0056 536458 261 12407261 23.14 23.16 23.10 23.11 0.03 -0.13% 23.11 236 23.13 23 0.00
2014-02-20 0056 879171 407 20233101 23.11 23.11 22.96 22.97 0.14 -0.61% 22.97 9 22.98 5 0.00
2014-02-21 0056 657099 252 15175144 23.15 23.15 23.05 23.12 0.15 0.65% 23.09 250 23.12 45 0.00
2014-02-24 0056 550918 287 12699702 23.12 23.17 23.00 23.05 0.07 -0.3% 23.05 5 23.06 3 0.00
2014-02-25 0056 510044 206 11780935 23.10 23.15 23.06 23.07 0.02 0.09% 23.06 14 23.07 1 0.00
2014-02-26 0056 1148828 340 26576566 23.07 23.21 23.00 23.12 0.05 0.22% 23.12 2 23.13 3 0.00
2014-02-27 0056 319951 208 7411586 23.15 23.20 23.14 23.16 0.04 0.17% 23.15 40 23.16 42 0.00
2014-03-03 0056 701824 410 16163854 23.14 23.14 23.00 23.05 0.11 -0.47% 23.04 10 23.05 45 0.00
2014-03-04 0056 379272 237 8731785 23.05 23.10 23.00 23.01 0.04 -0.17% 23.01 10 23.02 12 0.00
2014-03-05 0056 727458 231 16835065 23.13 23.17 23.10 23.11 0.10 0.43% 23.11 244 23.13 3 0.00
2014-03-06 0056 1316285 449 30543210 23.11 23.24 23.11 23.21 0.10 0.43% 23.21 13 23.23 7 0.00
2014-03-07 0056 1542611 542 35926158 23.23 23.40 23.20 23.22 0.01 0.04% 23.21 9 23.22 57 0.00
2014-03-10 0056 413990 279 9569816 23.22 23.22 23.08 23.10 0.12 -0.52% 23.10 6 23.11 71 0.00
2014-03-11 0056 254099 165 5877085 23.10 23.20 23.10 23.12 0.02 0.09% 23.11 10 23.12 4 0.00
2014-03-12 0056 318279 220 7357169 23.12 23.15 23.09 23.11 0.01 -0.04% 23.10 40 23.11 4 0.00
2014-03-13 0056 1124630 338 26134121 23.12 23.27 23.12 23.24 0.13 0.56% 23.24 1 23.25 1 0.00
2014-03-14 0056 307480 191 7127900 23.21 23.21 23.16 23.17 0.07 -0.3% 23.17 5 23.19 5 0.00
2014-03-17 0056 406854 191 9419241 23.18 23.18 23.13 23.15 0.02 -0.09% 23.15 36 23.16 5 0.00
2014-03-18 0056 1254799 373 29226506 23.20 23.33 23.20 23.30 0.15 0.65% 23.30 497 23.33 11 0.00
2014-03-19 0056 359038 193 8362174 23.30 23.38 23.20 23.25 0.05 -0.21% 23.23 3 23.25 5 0.00
2014-03-20 0056 1087161 580 25083911 23.16 23.16 23.02 23.06 0.19 -0.82% 23.05 35 23.08 1 0.00
2014-03-21 0056 319814 223 7382643 23.06 23.17 23.05 23.06 0.00 0% 23.06 9 23.07 2 0.00
2014-03-24 0056 802612 396 18494745 23.00 23.24 22.97 23.16 0.10 0.43% 23.10 7 23.16 42 0.00
2014-03-25 0056 766565 293 17816171 23.16 23.30 23.16 23.30 0.14 0.6% 23.29 7 23.30 462 0.00
2014-03-26 0056 1458411 491 34135892 23.33 23.45 23.33 23.38 0.08 0.34% 23.38 242 23.39 7 0.00
2014-03-27 0056 1412699 523 33131821 23.40 23.53 23.38 23.51 0.13 0.56% 23.51 49 23.52 22 0.00
2014-03-28 0056 2266978 672 53469076 23.51 23.66 23.50 23.50 0.01 -0.04% 23.49 513 23.50 3 0.00
2014-03-31 0056 1444569 499 34126139 23.50 23.67 23.50 23.65 0.15 0.64% 23.65 346 23.66 8 0.00
2014-04-01 0056 1698977 699 40342744 23.65 23.80 23.65 23.78 0.13 0.55% 23.77 89 23.78 111 0.00
2014-04-02 0056 3116913 796 74514224 23.80 23.96 23.80 23.92 0.14 0.59% 23.92 259 23.93 17 0.00
2014-04-03 0056 924129 383 22091218 23.92 23.97 23.86 23.90 0.02 -0.08% 23.90 16 23.91 23 0.00
2014-04-07 0056 1585859 432 37770182 23.85 23.85 23.69 23.85 0.05 -0.21% 23.85 40 23.86 65 0.00
2014-04-08 0056 878289 398 20963991 23.85 23.91 23.80 23.87 0.02 0.08% 23.87 1 23.88 3 0.00
2014-04-09 0056 1250533 429 29942041 23.88 23.97 23.88 23.95 0.08 0.34% 23.95 434 23.96 5 0.00
2014-04-10 0056 2569048 578 61663122 23.98 24.12 23.90 24.01 0.06 0.25% 24.01 4 24.02 8 0.00
2014-04-11 0056 1478306 385 35421444 24.00 24.02 23.86 24.00 0.01 -0.04% 24.00 238 24.01 9 0.00
2014-04-14 0056 741057 265 17751248 23.90 24.03 23.88 23.92 0.08 -0.33% 23.92 271 23.93 8 0.00
2014-04-15 0056 3163199 853 76255492 23.83 24.17 23.83 24.16 0.24 1% 24.16 141 24.17 17 0.00
2014-04-16 0056 2531682 839 61376272 24.16 24.32 24.13 24.25 0.09 0.37% 24.25 35 24.28 24 0.00
2014-04-17 0056 1317122 313 31921328 24.25 24.28 24.18 24.23 0.02 -0.08% 24.23 240 24.25 3 0.00
2014-04-18 0056 966868 256 23440529 24.33 24.33 24.16 24.18 0.05 -0.21% 24.18 16 24.19 1 0.00
2014-04-21 0056 659576 228 15906199 24.18 24.18 24.06 24.10 0.08 -0.33% 24.09 16 24.10 6 0.00
2014-04-22 0056 898860 303 21685799 24.10 24.18 24.06 24.13 0.03 0.12% 24.13 214 24.14 7 0.00
2014-04-23 0056 789379 207 19055127 24.14 24.18 24.00 24.03 0.10 -0.41% 24.02 264 24.03 1 0.00
2014-04-24 0056 641733 253 15398047 24.00 24.02 23.96 23.98 0.05 -0.21% 23.98 438 23.99 19 0.00
2014-04-25 0056 2461851 995 58384673 23.98 23.99 23.60 23.63 0.35 -1.46% 23.62 21 23.63 67 0.00
2014-04-28 0056 1119002 458 26300689 23.50 23.75 23.30 23.68 0.05 0.21% 23.68 7 23.70 2 0.00
2014-04-29 0056 508077 266 12116928 23.70 23.93 23.70 23.90 0.22 0.93% 23.90 495 23.91 19 0.00
2014-04-30 0056 626981 210 14960083 23.80 23.98 23.78 23.81 0.09 -0.38% 23.81 46 23.86 1 0.00
2014-05-02 0056 1136547 321 27278926 23.81 24.05 23.81 24.04 0.23 0.97% 24.03 505 24.04 7 0.00
2014-05-05 0056 1089403 327 26297905 24.06 24.24 24.06 24.10 0.06 0.25% 24.10 1 24.13 10 0.00
2014-05-06 0056 1099154 434 26609443 24.10 24.25 24.10 24.22 0.12 0.5% 24.22 492 24.24 5 0.00
2014-05-07 0056 605562 184 14636708 24.22 24.25 24.12 24.12 0.10 -0.41% 24.12 233 24.16 11 0.00
2014-05-08 0056 552731 231 13373077 24.12 24.23 24.12 24.19 0.07 0.29% 24.19 5 24.20 53 0.00
2014-05-09 0056 323364 173 7813656 24.19 24.25 24.11 24.12 0.07 -0.29% 24.11 17 24.12 1 0.00
2014-05-12 0056 373102 243 8957112 24.15 24.15 23.97 23.99 0.13 -0.54% 23.98 31 23.99 10 0.00
2014-05-13 0056 480900 172 11547248 23.99 24.12 23.95 23.98 0.01 -0.04% 23.97 3 23.98 1 0.00
2014-05-14 0056 330405 144 7909325 24.00 24.00 23.86 23.95 0.03 -0.13% 23.95 10 23.97 1 0.00
2014-05-15 0056 286530 130 6878143 23.95 24.05 23.93 24.02 0.07 0.29% 24.02 10 24.03 6 0.00
2014-05-16 0056 222115 106 5331377 24.02 24.09 23.95 24.09 0.07 0.29% 24.04 749 24.09 5 0.00
2014-05-19 0056 425772 249 10274560 24.10 24.18 24.09 24.17 0.08 0.33% 24.17 8 24.18 1 0.00
2014-05-20 0056 720438 259 17446780 24.17 24.26 24.17 24.20 0.03 0.12% 24.20 1804 24.21 5 0.00
2014-05-21 0056 270420 135 6530946 24.20 24.20 24.09 24.09 0.11 -0.45% 24.09 18 24.10 1 0.00
2014-05-22 0056 845599 299 20500905 24.12 24.28 24.12 24.28 0.19 0.79% 24.27 31 24.28 27 0.00
2014-05-23 0056 2175087 503 53046706 24.30 24.43 24.30 24.38 0.10 0.41% 24.38 230 24.39 1 0.00
2014-05-26 0056 1772591 450 43381426 24.38 24.50 24.38 24.46 0.08 0.33% 24.45 7 24.48 11 0.00
2014-05-27 0056 770281 258 18857104 24.46 24.50 24.45 24.47 0.01 0.04% 24.46 566 24.47 15 0.00
2014-05-28 0056 1922542 814 47392006 24.50 24.75 24.50 24.70 0.23 0.94% 24.70 94 24.71 4 0.00
2014-05-29 0056 1262309 541 31330902 24.70 24.91 24.70 24.88 0.18 0.73% 24.88 486 24.89 1 0.00
2014-05-30 0056 805009 341 20033850 24.88 24.94 24.85 24.88 0.00 0% 24.88 248 24.89 21 0.00
2014-06-03 0056 477703 249 11891175 24.96 24.97 24.81 24.83 0.05 -0.2% 24.83 247 24.88 25 0.00
2014-06-04 0056 735900 267 18303139 24.83 24.92 24.80 24.88 0.05 0.2% 24.85 5 24.89 49 0.00
2014-06-05 0056 1013600 337 25275944 24.81 25.00 24.81 24.97 0.09 0.36% 24.97 11 24.98 24 0.00
2014-06-06 0056 947976 395 23718705 25.00 25.07 24.97 24.99 0.02 0.08% 24.98 1 24.99 45 0.00
2014-06-09 0056 1605822 520 40270151 25.00 25.16 25.00 25.10 0.11 0.44% 25.08 1 25.10 7 0.00
2014-06-10 0056 1039978 370 26150062 25.10 25.20 25.05 25.20 0.10 0.4% 25.18 1 25.20 163 0.00
2014-06-11 0056 804834 275 20265323 25.20 25.20 25.14 25.18 0.02 -0.08% 25.18 37 25.19 54 0.00
2014-06-12 0056 996492 264 25003251 25.15 25.19 25.05 25.10 0.08 -0.32% 25.10 251 25.12 3 0.00
2014-06-13 0056 982771 269 24673583 25.00 25.15 25.00 25.11 0.01 0.04% 25.11 241 25.12 3 0.00
2014-06-16 0056 6318189 331 159117978 25.10 25.24 25.09 25.15 0.04 0.16% 25.15 88 25.18 20 0.00
2014-06-17 0056 564552 262 14221818 25.16 25.25 25.15 25.22 0.07 0.28% 25.20 253 25.22 127 0.00
2014-06-18 0056 5859318 445 147628366 25.22 25.25 25.08 25.23 0.01 0.04% 25.22 2 25.23 20 0.00
2014-06-19 0056 9740814 300 245547294 25.17 25.26 25.16 25.20 0.03 -0.12% 25.20 56 25.22 2 0.00
2014-06-20 0056 10822820 328 272693358 25.20 25.27 25.14 25.19 0.01 -0.04% 25.18 1 25.20 20 0.00
2014-06-23 0056 975338 386 24417701 25.19 25.19 24.93 25.00 0.19 -0.75% 24.98 4 25.00 51 0.00
2014-06-24 0056 561174 210 14008705 24.98 25.01 24.91 24.94 0.06 -0.24% 24.94 7 24.96 61 0.00
2014-06-25 0056 384765 216 9589559 24.94 24.98 24.90 24.98 0.04 0.16% 24.97 2 24.98 13 0.00
2014-06-26 0056 833982 251 20931815 24.99 25.20 24.99 25.08 0.10 0.4% 25.08 3 25.09 2 0.00
2014-06-27 0056 407731 134 10227108 25.08 25.11 25.05 25.07 0.01 -0.04% 25.06 71 25.07 9 0.00
2014-06-30 0056 848727 257 21352288 25.06 25.22 25.06 25.17 0.10 0.4% 25.17 246 25.18 166 0.00
2014-07-01 0056 1713356 429 43423443 25.17 25.42 25.17 25.39 0.22 0.87% 25.38 51 25.40 37 0.00
2014-07-02 0056 1315767 457 33492581 25.40 25.55 25.24 25.32 0.07 -0.28% 25.31 1 25.32 47 0.00
2014-07-03 0056 794928 222 20181038 25.31 25.44 25.30 25.43 0.11 0.43% 25.43 237 25.44 7 0.00
2014-07-04 0056 1093664 360 27917939 25.43 25.59 25.43 25.59 0.16 0.63% 25.56 339 25.59 101 0.00
2014-07-07 0056 843188 284 21542838 25.21 25.62 25.21 25.62 0.03 0.12% 25.62 211 25.63 3 0.00
2014-07-08 0056 554618 282 14257596 25.60 25.79 25.60 25.79 0.17 0.66% 25.77 250 25.79 6 0.00
2014-07-09 0056 535966 293 13782887 25.77 25.77 25.65 25.72 0.07 -0.27% 25.72 64 25.73 3 0.00
2014-07-10 0056 573341 193 14763800 25.72 25.78 25.72 25.75 0.03 0.12% 25.74 1 25.75 6 0.00
2014-07-11 0056 524710 289 13411390 25.75 25.75 25.40 25.43 0.32 -1.24% 25.43 16 25.44 14 0.00
2014-07-14 0056 396780 204 10104461 25.40 25.52 25.40 25.52 0.09 0.35% 25.51 250 25.52 14 0.00
2014-07-15 0056 353960 143 9067622 25.54 25.68 25.54 25.60 0.08 0.31% 25.59 2 25.60 6 0.00
2014-07-16 0056 347340 169 8887923 25.60 25.67 25.54 25.56 0.04 -0.16% 25.56 56 25.60 408 0.00
2014-07-17 0056 606285 217 15481732 25.55 25.70 25.40 25.47 0.09 -0.35% 25.47 5 25.49 2 0.00
2014-07-18 0056 525138 193 13354449 25.10 25.55 25.10 25.53 0.06 0.24% 25.53 1 25.55 216 0.00
2014-07-21 0056 427782 141 10953158 25.53 25.67 25.53 25.55 0.02 0.08% 25.55 1 25.57 11 0.00
2014-07-22 0056 572752 214 14712225 25.55 25.76 25.55 25.76 0.21 0.82% 25.74 50 25.76 98 0.00
2014-07-24 0056 593134 166 15343770 25.77 25.98 25.77 25.80 0.04 0.16% 25.78 16 25.80 9 0.00
2014-07-25 0056 308311 185 7914780 25.83 25.83 25.52 25.60 0.20 -0.78% 25.58 3 25.60 5 0.00
2014-07-28 0056 237871 131 6098763 25.60 25.74 25.54 25.68 0.08 0.31% 25.68 1 25.69 1 0.00
2014-07-29 0056 537693 197 13776062 25.68 25.82 25.50 25.62 0.06 -0.23% 25.57 250 25.63 101 0.00
2014-07-30 0056 313154 98 8040085 25.62 25.72 25.62 25.64 0.02 0.08% 25.64 2 25.66 8 0.00
2014-07-31 0056 294369 190 7504468 25.64 25.64 25.42 25.45 0.19 -0.74% 25.44 6 25.46 1 0.00
2014-08-01 0056 688119 228 17392277 25.20 25.32 25.17 25.32 0.13 -0.51% 25.31 1 25.32 80 0.00
2014-08-04 0056 465572 215 11892029 25.32 25.65 25.32 25.65 0.33 1.3% 25.64 1 25.65 363 0.00
2014-08-05 0056 2081814 413 52754107 25.65 25.65 25.24 25.27 0.38 -1.48% 25.26 4 25.27 148 0.00
2014-08-06 0056 2355565 367 59502916 25.30 25.34 25.18 25.32 0.05 0.2% 25.30 12 25.32 194 0.00
2014-08-07 0056 383233 227 9695353 25.32 25.36 25.25 25.25 0.07 -0.28% 25.25 58 25.27 1 0.00
2014-08-08 0056 1380015 259 34740576 25.20 25.25 25.06 25.20 0.05 -0.2% 25.20 42 25.22 1 0.00
2014-08-11 0056 568325 185 14432166 25.20 25.48 25.20 25.48 0.28 1.11% 25.48 56 25.49 4 0.00
2014-08-12 0056 195154 88 4965186 25.48 25.50 25.40 25.45 0.03 -0.12% 25.42 70 25.45 1 0.00
2014-08-13 0056 359462 139 9172266 25.45 25.57 25.44 25.57 0.12 0.47% 25.57 1 25.58 5 0.00
2014-08-14 0056 889895 149 22839688 25.60 25.72 25.52 25.52 0.05 -0.2% 25.50 5 25.52 24 0.00
2014-08-15 0056 159677 85 4071405 25.52 25.56 25.45 25.50 0.02 -0.08% 25.50 250 25.51 1 0.00
2014-08-18 0056 610880 140 15580467 25.50 25.60 25.44 25.55 0.05 0.2% 25.52 2 25.55 8 0.00
2014-08-19 0056 511209 164 13130984 25.55 25.72 25.55 25.70 0.15 0.59% 25.66 250 25.70 6 0.00
2014-08-20 0056 285150 143 7342548 25.75 25.80 25.66 25.74 0.04 0.16% 25.74 99 25.75 11 0.00
2014-08-21 0056 424200 190 10939709 25.74 25.84 25.70 25.83 0.09 0.35% 25.82 250 25.83 7 0.00
2014-08-22 0056 1470593 574 38522154 25.85 26.37 25.85 26.32 0.49 1.9% 26.31 4 26.32 109 0.00
2014-08-25 0056 254049 157 6684733 26.32 26.39 26.20 26.27 0.05 -0.19% 26.27 47 26.28 5 0.00
2014-08-26 0056 205843 155 5411007 26.27 26.36 26.24 26.29 0.02 0.08% 26.29 1 26.30 25 0.00
2014-08-27 0056 667150 300 17653313 26.30 26.50 26.30 26.45 0.16 0.61% 26.45 88 26.48 2 0.00
2014-08-28 0056 2302986 192 60992255 26.45 26.54 26.39 26.40 0.05 -0.19% 26.39 5 26.40 5 0.00
2014-08-29 0056 508899 183 13477267 26.40 26.52 26.40 26.52 0.12 0.45% 26.48 102 26.52 109 0.00
2014-09-01 0056 510976 248 13601807 26.52 26.67 26.52 26.60 0.08 0.3% 26.60 10 26.61 28 0.00
2014-09-02 0056 448417 287 11828016 26.60 26.60 26.26 26.31 0.29 -1.09% 26.29 1 26.31 12 0.00
2014-09-03 0056 585591 153 15425989 26.31 26.40 26.30 26.36 0.05 0.19% 26.33 1 26.36 110 0.00
2014-09-04 0056 1117109 304 29377195 26.35 26.36 26.23 26.30 0.06 -0.23% 26.25 1 26.30 157 0.00
2014-09-05 0056 1812418 234 47389536 26.30 26.30 26.10 26.15 0.15 -0.57% 26.15 5 26.17 104 0.00
2014-09-09 0056 449543 143 11772077 26.15 26.21 26.15 26.20 0.05 0.19% 26.20 1 26.22 7 0.00
2014-09-10 0056 1462311 330 38064875 26.20 26.20 25.95 26.01 0.19 -0.73% 26.01 37 26.02 61 0.00
2014-09-11 0056 1232020 170 32094972 26.01 26.09 26.00 26.03 0.02 0.08% 26.03 23 26.04 50 0.00
2014-09-12 0056 3551182 495 91744155 26.01 26.01 25.71 25.72 0.31 -1.19% 25.72 80 25.73 55 0.00
2014-09-15 0056 947840 243 24323790 25.72 25.80 25.61 25.71 0.01 -0.04% 25.68 1 25.71 31 0.00
2014-09-16 0056 2033402 346 52026672 25.71 25.71 25.50 25.52 0.19 -0.74% 25.51 13 25.52 31 0.00
2014-09-17 0056 1989550 330 51016949 25.52 25.75 25.52 25.63 0.11 0.43% 25.62 1 25.63 103 0.00
2014-09-18 0056 1514103 215 38889785 25.68 25.72 25.62 25.70 0.07 0.27% 25.66 2 25.70 7 0.00
2014-09-19 0056 1123999 380 28815227 25.77 25.79 25.56 25.64 0.06 -0.23% 25.63 1 25.70 1 0.00
2014-09-22 0056 2454194 645 62047658 25.64 25.64 25.16 25.30 0.34 -1.33% 25.22 2 25.30 23 0.00
2014-09-23 0056 4063640 454 102280933 25.30 25.30 25.08 25.12 0.18 -0.71% 25.11 93 25.12 196 0.00
2014-09-24 0056 947799 202 23874173 25.12 25.25 25.10 25.25 0.13 0.52% 25.24 1 25.25 90 0.00
2014-09-25 0056 3699251 942 92534120 25.25 25.31 24.77 24.85 0.40 -1.58% 24.84 33 24.85 73 0.00
2014-09-26 0056 1160300 454 28648330 24.75 24.80 24.61 24.75 0.10 -0.4% 24.75 32 24.77 9 0.00
2014-09-29 0056 1389745 360 34328077 24.76 24.81 24.64 24.72 0.03 -0.12% 24.72 2 24.74 1 0.00
2014-09-30 0056 3403858 717 83378151 24.72 24.72 24.26 24.58 0.14 -0.57% 24.56 5 24.58 141 0.00
2014-10-01 0056 836154 342 20582371 24.59 24.69 24.50 24.65 0.07 0.28% 24.65 6 24.68 30 0.00
2014-10-02 0056 521402 266 12806393 24.65 24.73 24.38 24.72 0.07 0.28% 24.71 2 24.72 46 0.00
2014-10-03 0056 916497 344 22777934 24.72 24.93 24.70 24.91 0.19 0.77% 24.90 68 24.91 20 0.00
2014-10-06 0056 411226 234 10250724 25.00 25.00 24.88 24.95 0.04 0.16% 24.95 12 24.96 6 0.00
2014-10-07 0056 692903 240 17198515 24.95 24.95 24.71 24.77 0.18 -0.72% 24.77 6 24.81 150 0.00
2014-10-08 0056 337184 196 8339780 24.68 24.80 24.65 24.70 0.07 -0.28% 24.70 28 24.72 7 0.00
2014-10-09 0056 1974878 453 48592687 24.72 24.89 24.50 24.55 0.15 -0.61% 24.54 5 24.55 43 0.00
2014-10-13 0056 3922319 1839 93852680 24.53 24.53 23.74 23.82 0.73 -2.97% 23.82 3 23.85 1 0.00
2014-10-14 0056 2631720 795 62635299 23.83 23.91 23.68 23.83 0.01 0.04% 23.82 19 23.83 32 0.00
2014-10-15 0056 4200811 1551 99538257 23.89 23.89 23.61 23.67 0.16 -0.67% 23.66 9 23.67 4 0.00
2014-10-16 0056 5239076 1809 122630344 23.69 23.70 23.15 23.61 0.06 -0.25% 23.60 15 23.61 20 0.00
2014-10-17 0056 3591061 1385 84313890 23.70 23.75 23.34 23.53 0.08 -0.34% 23.51 2 23.53 8 0.00
2014-10-20 0056 1852785 738 44165505 23.78 23.97 23.74 23.97 0.44 1.87% 23.96 23 23.97 28 0.00
2014-10-21 0056 2654204 915 63267970 24.10 24.11 23.76 23.88 0.09 -0.38% 23.83 41 23.88 72 0.00
2014-10-22 0056 2210937 694 53059640 24.10 24.10 23.96 24.00 0.12 0.5% 23.99 45 24.00 3 0.00
2014-10-23 0056 3597127 1118 86068405 24.00 24.00 23.86 23.96 0.04 -0.17% 23.95 22 23.96 3 0.00
2014-10-24 0056 6285283 2651 143421979 22.93 22.98 22.72 22.75 0.00 -5.05% 22.74 26 22.75 41 0.00
2014-10-27 0056 2415747 1201 54861779 22.80 22.85 22.63 22.68 0.07 -0.31% 22.67 1 22.68 32 0.00
2014-10-28 0056 1174787 614 26976561 22.73 23.00 22.73 23.00 0.32 1.41% 22.99 9 23.00 87 0.00
2014-10-29 0056 1258095 616 29217731 23.10 23.34 23.10 23.30 0.30 1.3% 23.30 7 23.31 2 0.00
2014-10-30 0056 541176 297 12603060 23.36 23.38 23.17 23.34 0.04 0.17% 23.33 25 23.34 38 0.00
2014-10-31 0056 975999 472 22797388 23.36 23.46 23.30 23.43 0.09 0.39% 23.42 9 23.43 71 0.00
2014-11-03 0056 966667 515 22772454 23.45 23.64 23.45 23.58 0.15 0.64% 23.57 6 23.58 44 0.00
2014-11-04 0056 424682 293 10018533 23.58 23.65 23.55 23.59 0.01 0.04% 23.58 39 23.59 34 0.00
2014-11-05 0056 1399687 581 32839968 23.60 23.60 23.36 23.46 0.13 -0.55% 23.45 1 23.50 5 0.00
2014-11-06 0056 910718 523 21233047 23.46 23.46 23.22 23.24 0.22 -0.94% 23.23 14 23.24 12 0.00
2014-11-07 0056 490249 299 11407925 23.30 23.33 23.20 23.30 0.06 0.26% 23.29 7 23.30 1 0.00
2014-11-10 0056 786979 357 18472044 23.30 23.53 23.30 23.51 0.21 0.9% 23.50 24 23.51 24 0.00
2014-11-11 0056 611625 253 14386752 23.51 23.55 23.47 23.54 0.03 0.13% 23.53 18 23.54 11 0.00
2014-11-12 0056 1457894 824 33948835 23.54 23.54 23.16 23.22 0.32 -1.36% 23.21 16 23.22 175 0.00
2014-11-13 0056 1337220 711 30941738 23.22 23.25 23.08 23.15 0.07 -0.3% 23.14 6 23.15 13 0.00
2014-11-14 0056 689755 330 15954259 23.20 23.20 23.06 23.16 0.01 0.04% 23.15 279 23.16 11 0.00
2014-11-17 0056 1576720 545 36409604 23.22 23.26 23.01 23.06 0.10 -0.43% 23.05 19 23.06 26 0.00
2014-11-18 0056 2431284 1233 55810493 23.06 23.14 22.88 22.94 0.12 -0.52% 22.93 7 22.94 79 0.00
2014-11-19 0056 405662 248 9367029 23.00 23.13 23.00 23.08 0.14 0.61% 23.08 2 23.09 16 0.00
2014-11-20 0056 678332 367 15757228 23.16 23.27 23.14 23.25 0.17 0.74% 23.24 2 23.25 3 0.00
2014-11-21 0056 494193 285 11504839 23.25 23.32 23.24 23.28 0.03 0.13% 23.28 7 23.29 1 0.00
2014-11-24 0056 565786 272 13204106 23.36 23.38 23.30 23.31 0.03 0.13% 23.31 3 23.32 119 0.00
2014-11-25 0056 606089 252 14121798 23.32 23.32 23.22 23.30 0.01 -0.04% 23.30 30 23.32 237 0.00
2014-11-26 0056 1123315 299 26221363 23.30 23.37 23.30 23.36 0.06 0.26% 23.34 5 23.36 214 0.00
2014-11-27 0056 1276446 512 29917551 23.36 23.50 23.36 23.47 0.11 0.47% 23.47 43 23.48 60 0.00
2014-11-28 0056 719211 337 16883015 23.48 23.50 23.45 23.47 0.00 0% 23.46 6 23.47 4 0.00
2014-12-01 0056 1060110 513 24769901 23.43 23.50 23.15 23.40 0.07 -0.3% 23.40 7 23.46 9 0.00
2014-12-02 0056 767725 336 17958211 23.35 23.45 23.34 23.41 0.01 0.04% 23.41 171 23.42 6 0.00
2014-12-03 0056 1334314 591 31564156 23.44 23.78 23.44 23.77 0.36 1.54% 23.75 33 23.77 72 0.00
2014-12-04 0056 2330235 571 55570548 23.80 23.92 23.76 23.88 0.11 0.46% 23.88 56 23.89 102 0.00
2014-12-05 0056 1901034 597 45584354 23.89 24.04 23.88 24.00 0.12 0.5% 23.99 2 24.00 20 0.00
2014-12-08 0056 860367 407 20664718 24.00 24.10 23.95 23.96 0.04 -0.17% 23.95 6 23.96 21 0.00
2014-12-09 0056 670584 322 16048178 23.92 24.00 23.87 23.92 0.04 -0.17% 23.89 4 23.92 37 0.00
2014-12-10 0056 819917 387 19535204 23.85 23.91 23.78 23.80 0.12 -0.5% 23.79 3 23.80 21 0.00
2014-12-11 0056 473921 260 11237976 23.78 23.79 23.60 23.77 0.03 -0.13% 23.75 8 23.77 99 0.00
2014-12-12 0056 253147 180 6022996 23.77 23.85 23.75 23.81 0.04 0.17% 23.80 3 23.81 41 0.00
2014-12-15 0056 677611 268 16051735 23.81 23.81 23.61 23.70 0.11 -0.46% 23.69 15 23.70 3 0.00
2014-12-16 0056 416049 198 9877490 23.70 23.80 23.70 23.73 0.03 0.13% 23.73 2 23.75 94 0.00
2014-12-17 0056 1264670 675 29760725 23.72 23.72 23.40 23.50 0.23 -0.97% 23.50 5 23.51 3 0.00
2014-12-18 0056 686071 375 16139559 23.52 23.65 23.45 23.45 0.05 -0.21% 23.45 5 23.46 50 0.00
2014-12-19 0056 329600 216 7785687 23.65 23.70 23.55 23.61 0.16 0.68% 23.60 1 23.62 5 0.00
2014-12-22 0056 238004 175 5643217 23.63 23.76 23.63 23.72 0.11 0.47% 23.72 2 23.73 14 0.00
2014-12-23 0056 520080 245 12386522 23.80 23.85 23.78 23.82 0.10 0.42% 23.82 2 23.83 12 0.00
2014-12-24 0056 757495 284 18102024 23.90 23.92 23.85 23.90 0.08 0.34% 23.89 27 23.90 1 0.00
2014-12-25 0056 252540 139 6032110 23.90 23.95 23.86 23.89 0.01 -0.04% 23.88 3 23.89 8 0.00
2014-12-26 0056 457775 235 10962071 23.89 24.00 23.89 23.92 0.03 0.13% 23.92 6 23.93 9 0.00
2014-12-27 0056 273000 162 6530757 23.94 23.95 23.90 23.92 0.00 0% 23.91 10 23.92 1 0.00
2014-12-29 0056 2161869 617 52111340 23.95 24.19 23.95 24.14 0.22 0.92% 24.13 6 24.14 9 0.00
2014-12-30 0056 1382111 420 33450895 24.14 24.25 24.12 24.18 0.04 0.17% 24.18 208 24.19 3 0.00
2014-12-31 0056 405806 217 9799651 24.18 24.19 24.13 24.16 0.02 -0.08% 24.16 6 24.17 16 0.00