中鋼(2002)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.60
0
0%		28.10
0.5
1.81%		28.00
-0.1
-0.36%		 　28.00
0
0%		27.85
-0.15
-0.54%		27.90
0.05
0.18%		28.20
0.3
1.08%		28.10
-0.1
-0.35%		 　28.25
0.15
0.53%		28.05
-0.2
-0.71%		27.80
-0.25
-0.89%		27.50
-0.3
-1.08%		28.00
0.5
1.82%		 　27.35
-0.65
-2.32%		27.00
-0.35
-1.28%		27.20
0.2
0.74%		27.20
0
0%		27.40
0.2
0.74%		 　27.30
-0.1
-0.36%		27.50
0.2
0.73%		27.60
0.1
0.36%		27.85
0.25
0.91%		27.72
2 月27.75
-0.1
-0.36%		 　27.90
0.15
0.54%		27.80
-0.1
-0.36%		27.60
-0.2
-0.72%		 　　　　　　　　　　27.85
0.25
0.91%		27.70
-0.15
-0.54%		27.85
0.15
0.54%		27.85
0
0%		27.95
0.1
0.36%		27.90
-0.05
-0.18%		 27.45
-0.45
-1.61%		27.40
-0.05
-0.18%		27.20
-0.2
-0.73%		 27.7
3 月27.65
0.45
1.65%		 　27.40
-0.25
-0.9%		27.40
0
0%		27.65
0.25
0.91%		27.55
-0.1
-0.36%		27.45
-0.1
-0.36%		 　27.40
-0.05
-0.18%		27.25
-0.15
-0.55%		27.10
-0.15
-0.55%		27.00
-0.1
-0.37%		27.15
0.15
0.56%		 　26.80
-0.35
-1.29%		26.70
-0.1
-0.37%		26.50
-0.2
-0.75%		26.50
0
0%		26.50
0
0%		 　26.35
-0.15
-0.57%		26.10
-0.25
-0.95%		26.15
0.05
0.19%		25.95
-0.2
-0.76%		26.05
0.1
0.39%		 26.82
4 月25.85
-0.2
-0.77%		26.15
0.3
1.16%		26.10
-0.05
-0.19%		 　　　25.60
-0.5
-1.92%		25.75
0.15
0.59%		25.50
-0.25
-0.97%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		 　25.50
-0.1
-0.39%		25.55
0.05
0.2%		25.50
-0.05
-0.2%		25.35
-0.15
-0.59%		25.35
0
0%		 　25.85
0.5
1.97%		25.80
-0.05
-0.19%		25.95
0.15
0.58%		26.15
0.2
0.77%		26.10
-0.05
-0.19%		 　26.15
0.05
0.19%		26.00
-0.15
-0.57%		 25.77
5 月　25.80
-0.2
-0.77%		25.75
-0.05
-0.19%		 　25.50
-0.25
-0.97%		25.75
0.25
0.98%		25.95
0.2
0.78%		25.95
0
0%		25.95
0
0%		 　25.90
-0.05
-0.19%		25.95
0.05
0.19%		26.05
0.1
0.39%		26.15
0.1
0.38%		26.20
0.05
0.19%		 　26.05
-0.15
-0.57%		26.15
0.1
0.38%		26.25
0.1
0.38%		25.95
-0.3
-1.14%		25.85
-0.1
-0.39%		 　25.70
-0.15
-0.58%		25.55
-0.15
-0.58%		25.75
0.2
0.78%		25.45
-0.3
-1.17%		25.45
0
0%		25.85
6 月 　25.20
-0.25
-0.98%		25.20
0
0%		25.15
-0.05
-0.2%		24.80
-0.35
-1.39%		24.80
0
0%		 　24.95
0.15
0.6%		24.70
-0.25
-1%		 24.25
-0.45
-1.82%		24.25
0
0%		 　24.45
0.2
0.82%		24.20
-0.25
-1.02%		24.10
-0.1
-0.41%		23.90
-0.2
-0.83%		23.20
-0.7
-2.93%		 　23.45
0.25
1.08%		23.10
-0.35
-1.49%		23.80
0.7
3.03%		23.80
0
0%		24.55
0.75
3.15%		 24.3
7 月24.00
-0.55
-2.24%		23.75
-0.25
-1.04%		23.30
-0.45
-1.89%		23.45
0.15
0.64%		23.65
0.2
0.85%		 　23.35
-0.3
-1.27%		23.70
0.35
1.5%		24.05
0.35
1.48%		25.00
0.95
3.95%		25.15
0.15
0.6%		 　25.35
0.2
0.8%		25.60
0.25
0.99%		25.60
0
0%		25.95
0.35
1.37%		25.70
-0.25
-0.96%		 　25.85
0.15
0.58%		26.00
0.15
0.58%		25.55
-0.45
-1.73%		25.60
0.05
0.2%		25.15
-0.45
-1.76%		 　24.95
-0.2
-0.8%		25.50
0.55
2.2%		24.80
-0.7
-2.75%		24.83
8 月24.85
0.05
0.2%		25.40
0.55
2.21%		 　25.40
0
0%		25.05
-0.35
-1.38%		25.30
0.25
1%		25.00
-0.3
-1.19%		24.70
-0.3
-1.2%		 　25.05
0.35
1.42%		25.45
0.4
1.6%		25.20
-0.25
-0.98%		24.90
-0.3
-1.19%		25.20
0.3
1.2%		 　25.40
0.2
0.79%		25.30
-0.1
-0.39%		 25.10
-0.2
-0.79%		25.20
0.1
0.4%		 　25.40
0.2
0.79%		25.20
-0.2
-0.79%		25.40
0.2
0.79%		25.40
0
0%		25.30
-0.1
-0.39%		 25.22
9 月　25.45
0.15
0.59%		25.60
0.15
0.59%		25.75
0.15
0.59%		26.00
0.25
0.97%		25.75
-0.25
-0.96%		 　25.95
0.2
0.78%		26.00
0.05
0.19%		26.00
0
0%		26.00
0
0%		25.95
-0.05
-0.19%		25.70
-0.25
-0.96%		 25.95
0.25
0.97%		26.00
0.05
0.19%		25.80
-0.2
-0.77%		 　　　26.10
0.3
1.16%		26.00
-0.1
-0.38%		26.00
0
0%		25.70
-0.3
-1.15%		26.00
0.3
1.17%		 　25.95
-0.05
-0.19%		 25.89
10 月25.70
-0.25
-0.96%		25.65
-0.05
-0.19%		25.90
0.25
0.97%		26.00
0.1
0.39%		 　25.90
-0.1
-0.38%		25.80
-0.1
-0.39%		25.85
0.05
0.19%		 25.85
0
0%		 　25.85
0
0%		25.95
0.1
0.39%		25.95
0
0%		25.95
0
0%		26.00
0.05
0.19%		 　25.80
-0.2
-0.77%		25.70
-0.1
-0.39%		25.80
0.1
0.39%		25.85
0.05
0.19%		25.60
-0.25
-0.97%		 　25.85
0.25
0.98%		25.90
0.05
0.19%		25.95
0.05
0.19%		25.55
-0.4
-1.54%		25.84
11 月25.70
0.15
0.59%		 　25.45
-0.25
-0.97%		25.30
-0.15
-0.59%		25.50
0.2
0.79%		25.55
0.05
0.2%		25.40
-0.15
-0.59%		 　25.25
-0.15
-0.59%		25.40
0.15
0.59%		25.00
-0.4
-1.57%		24.85
-0.15
-0.6%		25.00
0.15
0.6%		 　25.00
0
0%		25.25
0.25
1%		25.05
-0.2
-0.79%		24.90
-0.15
-0.6%		25.00
0.1
0.4%		 　25.10
0.1
0.4%		25.35
0.25
1%		25.10
-0.25
-0.99%		25.20
0.1
0.4%		25.45
0.25
0.99%		 25.24
12 月　25.50
0.05
0.2%		25.30
-0.2
-0.78%		25.45
0.15
0.59%		25.40
-0.05
-0.2%		25.15
-0.25
-0.98%		 　25.40
0.25
0.99%		25.50
0.1
0.39%		25.55
0.05
0.2%		25.35
-0.2
-0.78%		25.80
0.45
1.78%		 　25.85
0.05
0.19%		25.80
-0.05
-0.19%		26.00
0.2
0.78%		26.10
0.1
0.38%		26.10
0
0%		 　26.00
-0.1
-0.38%		25.95
-0.05
-0.19%		26.00
0.05
0.19%		26.40
0.4
1.54%		26.90
0.5
1.89%		 　27.10
0.2
0.74%		27.00
-0.1
-0.37%		25.92

說明:最高漲幅:3.95%最低跌幅:-2.93% 最高價:28.25最低價:23.10平均價:25.88,灰色底表示週末,漲136天(28.95)元,跌142天(-31.05)元,平盤32天
4%=1,3%=2,2%=16,1%=76,0%=73,-0%=2,-1%=17,-2%=44,-3%=79,

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 2002 25838163 8662 709884449 27.45 27.60 27.30 27.60 0.25 0% 27.55 84 27.60 1649 131.43
2013-01-03 2002 36952247 11829 1038503466 27.85 28.40 27.85 28.10 0.50 1.81% 28.05 23 28.10 1228 133.81
2013-01-04 2002 21522283 7069 601411724 28.10 28.10 27.75 28.00 0.10 -0.36% 27.95 35 28.00 531 133.33
2013-01-07 2002 14708375 5317 410551400 28.00 28.00 27.80 28.00 0.00 0% 27.95 43 28.00 746 133.33
2013-01-08 2002 15600382 4917 433786586 28.00 28.00 27.70 27.85 0.15 -0.54% 27.80 5 27.85 759 132.62
2013-01-09 2002 12141953 3484 338141237 27.80 27.95 27.75 27.90 0.05 0.18% 27.85 26 27.90 221 132.86
2013-01-10 2002 30779545 9722 865040906 28.00 28.20 27.95 28.20 0.30 1.08% 28.15 176 28.20 667 134.29
2013-01-11 2002 11928265 4267 334303420 28.20 28.20 27.90 28.10 0.10 -0.35% 28.00 8 28.10 1951 133.81
2013-01-14 2002 19813716 6618 556862742 28.10 28.25 27.80 28.25 0.15 0.53% 28.20 7 28.25 32 134.52
2013-01-15 2002 14433451 4838 404717613 28.20 28.20 27.90 28.05 0.20 -0.71% 28.00 23 28.05 106 133.57
2013-01-16 2002 12352957 4268 344270315 28.00 28.00 27.80 27.80 0.25 -0.89% 27.80 997 27.85 301 132.38
2013-01-17 2002 16829036 5410 464923642 27.85 28.00 27.35 27.50 0.30 -1.08% 27.45 194 27.50 695 130.95
2013-01-18 2002 15929027 4348 442042460 27.80 28.00 27.50 28.00 0.50 1.82% 27.95 107 28.00 682 133.33
2013-01-21 2002 17687039 6047 485554434 27.65 27.80 27.25 27.35 0.65 -2.32% 27.35 239 27.40 365 130.24
2013-01-22 2002 19899411 7017 537336969 27.40 27.50 26.85 27.00 0.35 -1.28% 26.95 239 27.00 2128 128.57
2013-01-23 2002 10558065 3696 287062725 27.05 27.30 27.05 27.20 0.20 0.74% 27.15 183 27.20 128 129.52
2013-01-24 2002 13377263 4838 362128415 27.30 27.30 26.80 27.20 0.00 0% 27.10 2 27.20 1192 129.52
2013-01-25 2002 16834649 4656 456128871 27.20 27.40 26.90 27.40 0.20 0.74% 27.30 15 27.40 1068 130.48
2013-01-28 2002 7066624 2598 192920369 27.40 27.45 27.20 27.30 0.10 -0.36% 27.25 64 27.30 20 130.00
2013-01-29 2002 10706993 3454 293518031 27.40 27.50 27.20 27.50 0.20 0.73% 27.45 27 27.50 830 130.95
2013-01-30 2002 10737849 3602 295128106 27.50 27.60 27.40 27.60 0.10 0.36% 27.55 48 27.60 451 131.43
2013-01-31 2002 23633375 4554 655488365 27.80 27.85 27.50 27.85 0.25 0.91% 27.70 29 27.85 459 132.62
2013-02-01 2002 9918147 3551 274864398 27.85 27.85 27.60 27.75 0.10 -0.36% 27.75 11 27.80 883 132.14
2013-02-04 2002 17577745 5547 489115094 27.75 27.90 27.60 27.90 0.15 0.54% 27.85 302 27.90 2774 132.86
2013-02-05 2002 13543962 4446 376332478 27.90 27.90 27.60 27.80 0.10 -0.36% 27.75 403 27.80 1188 132.38
2013-02-06 2002 14673548 4842 406279058 27.95 27.95 27.60 27.60 0.20 -0.72% 27.60 894 27.65 392 131.43
2013-02-18 2002 21785896 6205 605408545 28.00 28.00 27.60 27.85 0.25 0.91% 27.85 283 27.90 553 132.62
2013-02-19 2002 10092776 3823 279523193 27.95 27.95 27.60 27.70 0.15 -0.54% 27.65 94 27.70 14 131.90
2013-02-20 2002 17417663 4993 482172842 27.85 27.85 27.50 27.85 0.15 0.54% 27.80 57 27.85 498 132.62
2013-02-21 2002 25769049 5734 715517064 27.85 27.90 27.60 27.85 0.00 0% 27.85 210 27.90 1042 132.62
2013-02-22 2002 19942299 5218 556328739 27.85 28.00 27.70 27.95 0.10 0.36% 27.90 2 27.95 347 133.10
2013-02-23 2002 5447411 2274 151959707 27.95 27.95 27.80 27.90 0.05 -0.18% 27.90 193 27.95 621 132.86
2013-02-25 2002 26899713 8358 740749541 27.70 28.00 27.35 27.45 0.45 -1.61% 27.45 350 27.50 56 130.71
2013-02-26 2002 17466767 5686 476861379 27.20 27.50 27.20 27.40 0.05 -0.18% 27.35 94 27.40 183 130.48
2013-02-27 2002 21235707 5497 578928143 27.40 27.45 27.20 27.20 0.20 -0.73% 27.20 433 27.25 64 129.52
2013-03-01 2002 18664505 4993 514211643 27.50 27.70 27.45 27.65 0.45 1.65% 27.60 80 27.65 829 131.67
2013-03-04 2002 21189562 6811 578637319 27.65 27.70 27.20 27.40 0.25 -0.9% 27.35 31 27.40 250 130.48
2013-03-05 2002 16276927 4784 444589482 27.50 27.50 27.20 27.40 0.00 0% 27.35 62 27.40 31 130.48
2013-03-06 2002 10684101 4264 294142908 27.40 27.65 27.40 27.65 0.25 0.91% 27.60 424 27.65 669 131.67
2013-03-07 2002 5854327 2829 161329891 27.65 27.65 27.50 27.55 0.10 -0.36% 27.50 524 27.60 600 131.19
2013-03-08 2002 15336157 4616 421075555 27.55 27.60 27.30 27.45 0.10 -0.36% 27.40 24 27.45 482 130.71
2013-03-11 2002 12833089 4523 351364662 27.45 27.55 27.25 27.40 0.05 -0.18% 27.40 162 27.45 15 130.48
2013-03-12 2002 17961589 5929 488573264 27.35 27.35 27.05 27.25 0.15 -0.55% 27.20 18 27.25 66 129.76
2013-03-13 2002 18417662 6747 498211522 27.25 27.25 26.90 27.10 0.15 -0.55% 27.05 242 27.10 362 129.05
2013-03-14 2002 14826118 5423 398890554 27.00 27.00 26.80 27.00 0.10 -0.37% 26.95 6 27.00 596 128.57
2013-03-15 2002 35756831 6988 970791582 27.00 27.40 26.85 27.15 0.15 0.56% 27.15 47 27.20 12 129.29
2013-03-18 2002 18301363 6068 491498001 27.00 27.05 26.80 26.80 0.35 -1.29% 26.80 338 26.85 293 127.62
2013-03-19 2002 13099507 5048 350087525 26.80 26.85 26.65 26.70 0.10 -0.37% 26.65 1013 26.70 23 127.14
2013-03-20 2002 21740961 6257 578644112 26.70 26.75 26.50 26.50 0.20 -0.75% 26.50 4797 26.55 10 126.19
2013-03-21 2002 12380605 4934 328475332 26.50 26.60 26.50 26.50 0.00 0% 26.50 8000 26.55 17 126.19
2013-03-22 2002 11299660 3996 299661530 26.50 26.60 26.45 26.50 0.00 0% 26.50 3757 26.55 130 126.19
2013-03-25 2002 19538526 8170 514979644 26.50 26.55 26.30 26.35 0.15 -0.57% 26.35 1375 26.40 872 125.48
2013-03-26 2002 23121333 8010 603716865 26.35 26.40 26.00 26.10 0.25 -0.95% 26.05 1436 26.10 365 124.29
2013-03-27 2002 11974564 4871 312118836 26.10 26.15 26.00 26.15 0.05 0.19% 26.15 161 26.20 696 124.52
2013-03-28 2002 20341129 7132 529075053 26.15 26.15 25.95 25.95 0.20 -0.76% 25.95 348 26.00 834 68.29
2013-03-29 2002 23571015 8712 609521328 25.95 26.05 25.75 26.05 0.10 0.39% 26.00 383 26.05 177 68.55
2013-04-01 2002 11089424 5496 286820024 26.05 26.05 25.80 25.85 0.20 -0.77% 25.85 833 25.90 227 68.03
2013-04-02 2002 15887033 5173 411766210 25.85 26.15 25.80 26.15 0.30 1.16% 26.10 13 26.15 481 68.82
2013-04-03 2002 18517020 4731 477343093 26.15 26.15 25.85 26.10 0.05 -0.19% 26.10 1073 26.15 934 68.68
2013-04-08 2002 26017947 8672 663444536 25.90 26.05 25.60 25.60 0.50 -1.92% 25.60 1144 25.65 182 67.37
2013-04-09 2002 16565055 5315 419388080 25.65 25.75 25.55 25.75 0.15 0.59% 25.70 55 25.75 193 67.76
2013-04-10 2002 18617706 7119 476060368 25.85 25.85 25.50 25.50 0.25 -0.97% 25.50 2433 25.55 900 67.11
2013-04-11 2002 15441231 5798 394561780 25.60 25.65 25.50 25.65 0.15 0.59% 25.60 49 25.65 309 67.50
2013-04-12 2002 8191334 3404 209668859 25.65 25.70 25.50 25.60 0.05 -0.19% 25.55 180 25.60 301 67.37
2013-04-15 2002 9413364 4023 239892610 25.60 25.60 25.40 25.50 0.10 -0.39% 25.45 62 25.50 303 67.11
2013-04-16 2002 10609708 4068 270297136 25.50 25.55 25.40 25.55 0.05 0.2% 25.50 101 25.55 195 67.24
2013-04-17 2002 17425427 5782 444805470 25.60 25.65 25.40 25.50 0.05 -0.2% 25.50 1563 25.55 2 67.11
2013-04-18 2002 11038585 4446 280414765 25.50 25.50 25.30 25.35 0.15 -0.59% 25.30 1673 25.35 211 66.71
2013-04-19 2002 16086391 5914 408254492 25.40 25.55 25.25 25.35 0.00 0% 25.35 83 25.40 153 66.71
2013-04-22 2002 23557281 7210 605595322 25.60 25.90 25.60 25.85 0.50 1.97% 25.80 159 25.85 262 68.03
2013-04-23 2002 13169816 4538 340360730 26.00 26.00 25.70 25.80 0.05 -0.19% 25.75 78 25.80 78 67.89
2013-04-24 2002 11230920 3746 291074565 26.00 26.00 25.80 25.95 0.15 0.58% 25.90 19 25.95 33 68.29
2013-04-25 2002 12477712 4104 324235262 25.95 26.15 25.80 26.15 0.20 0.77% 26.10 14 26.15 801 68.82
2013-04-26 2002 13159443 4474 344609105 26.20 26.30 26.00 26.10 0.05 -0.19% 26.05 122 26.10 71 68.68
2013-04-29 2002 10273191 3192 267414612 26.10 26.15 25.95 26.15 0.05 0.19% 26.10 5 26.15 91 68.82
2013-04-30 2002 22077992 4904 575542042 26.15 26.30 25.95 26.00 0.15 -0.57% 26.00 111 26.05 43 68.42
2013-05-02 2002 10564657 3629 273399437 26.00 26.00 25.80 25.80 0.20 -0.77% 25.80 1074 25.85 8 67.89
2013-05-03 2002 13474101 5538 345379580 25.65 25.75 25.55 25.75 0.05 -0.19% 25.70 5 25.75 162 67.76
2013-05-06 2002 14444094 5360 369813050 25.75 25.80 25.50 25.50 0.25 -0.97% 25.50 2097 25.55 69 67.11
2013-05-07 2002 15497958 5305 395556899 25.50 25.75 25.40 25.75 0.25 0.98% 25.70 8 25.75 180 66.03
2013-05-08 2002 14672020 5078 379574989 25.70 26.00 25.65 25.95 0.20 0.78% 25.95 212 26.00 1424 66.54
2013-05-09 2002 13263298 4877 343755420 25.95 26.00 25.80 25.95 0.00 0% 25.95 239 26.00 1693 66.54
2013-05-10 2002 10040690 3753 259679439 25.80 25.95 25.70 25.95 0.00 0% 25.90 13 25.95 291 66.54
2013-05-13 2002 9828124 4074 253722517 25.95 25.95 25.65 25.90 0.05 -0.19% 25.85 1 25.90 709 66.41
2013-05-14 2002 11352789 3672 294361308 25.90 26.00 25.85 25.95 0.05 0.19% 25.90 522 25.95 37 66.54
2013-05-15 2002 11941806 3570 310075328 25.90 26.05 25.90 26.05 0.10 0.39% 26.00 98 26.05 73 37.75
2013-05-16 2002 14381910 4804 374981010 26.10 26.15 26.00 26.15 0.10 0.38% 26.10 35 26.15 313 37.90
2013-05-17 2002 9493440 3371 247615210 26.15 26.20 26.05 26.20 0.05 0.19% 26.15 4 26.20 929 37.97
2013-05-20 2002 9048980 2919 235900680 26.20 26.20 26.00 26.05 0.15 -0.57% 26.00 976 26.05 327 37.75
2013-05-21 2002 9997150 3170 260901700 26.05 26.15 26.05 26.15 0.10 0.38% 26.10 180 26.15 673 37.90
2013-05-22 2002 10840388 3756 283610316 26.15 26.25 26.05 26.25 0.10 0.38% 26.20 214 26.25 247 38.04
2013-05-23 2002 14834580 4812 385617053 26.20 26.20 25.85 25.95 0.30 -1.14% 25.90 93 25.95 277 37.61
2013-05-24 2002 11535868 3985 298268933 26.05 26.05 25.75 25.85 0.10 -0.39% 25.80 156 25.85 60 37.46
2013-05-27 2002 14176120 4604 363096010 25.60 25.70 25.55 25.70 0.15 -0.58% 25.65 155 25.70 290 37.25
2013-05-28 2002 11408751 4231 292780952 25.70 25.70 25.55 25.55 0.15 -0.58% 25.55 156 25.60 381 37.03
2013-05-29 2002 13888586 4360 356625841 25.70 25.75 25.60 25.75 0.20 0.78% 25.70 22 25.75 45 37.32
2013-05-30 2002 17997083 6048 459272231 25.75 25.75 25.45 25.45 0.30 -1.17% 25.45 348 25.50 34 36.88
2013-05-31 2002 23294803 6279 592854754 25.45 25.60 25.35 25.45 0.00 0% 25.40 284 25.45 68 36.88
2013-06-03 2002 13718175 5648 346530702 25.40 25.40 25.20 25.20 0.25 -0.98% 25.20 1268 25.25 230 36.52
2013-06-04 2002 15733720 5704 395505392 25.20 25.25 25.05 25.20 0.00 0% 25.20 13 25.25 530 36.52
2013-06-05 2002 15696496 5964 393226802 25.10 25.15 25.00 25.15 0.05 -0.2% 25.10 35 25.15 107 36.45
2013-06-06 2002 28902102 11655 719159100 25.00 25.05 24.80 24.80 0.35 -1.39% 24.80 1862 24.85 28 35.94
2013-06-07 2002 17066459 6417 423440675 24.80 24.90 24.70 24.80 0.00 0% 24.80 1330 24.85 250 35.94
2013-06-10 2002 12609141 4611 314420325 24.80 25.10 24.80 24.95 0.15 0.6% 24.90 71 24.95 200 36.16
2013-06-11 2002 15112289 5908 374564880 24.95 24.95 24.70 24.70 0.25 -1% 24.65 695 24.70 16 35.80
2013-06-13 2002 30659490 11995 744964882 24.55 24.55 24.20 24.25 0.45 -1.82% 24.25 153 24.30 41 35.14
2013-06-14 2002 15067007 6030 366191495 24.25 24.40 24.25 24.25 0.00 0% 24.25 380 24.30 13 35.14
2013-06-17 2002 12576724 4503 305991799 24.25 24.45 24.25 24.45 0.20 0.82% 24.40 13 24.45 430 35.43
2013-06-18 2002 13705146 5224 332069854 24.45 24.50 24.10 24.20 0.25 -1.02% 24.20 557 24.25 48 35.07
2013-06-19 2002 14599076 6103 351918308 24.20 24.30 24.00 24.10 0.10 -0.41% 24.10 632 24.15 163 34.93
2013-06-20 2002 22487935 9494 538428680 24.00 24.10 23.85 23.90 0.20 -0.83% 23.90 303 23.95 289 34.64
2013-06-21 2002 57633926 13231 1348886998 23.70 23.70 23.20 23.20 0.70 -2.93% 23.20 1249 23.25 32 33.62
2013-06-24 2002 30137744 10320 699132119 23.20 23.65 23.00 23.45 0.25 1.08% 23.45 477 23.50 11 33.99
2013-06-25 2002 19487120 6412 453061495 23.45 23.45 23.10 23.10 0.35 -1.49% 23.10 321 23.15 29 33.48
2013-06-26 2002 26568386 7884 623335679 23.60 23.80 23.20 23.80 0.70 3.03% 23.75 38 23.80 461 34.49
2013-06-27 2002 19962131 4996 470124627 24.00 24.00 23.80 23.80 0.00 0% 23.80 958 23.85 133 34.49
2013-06-28 2002 27417249 5665 659847071 23.80 24.55 23.80 24.55 0.75 3.15% 24.50 4 24.55 99 35.58
2013-07-01 2002 19535663 5970 470946501 24.30 24.30 24.00 24.00 0.55 -2.24% 24.00 480 24.05 13 34.78
2013-07-02 2002 13624948 4796 324574517 23.95 24.00 23.75 23.75 0.25 -1.04% 23.75 387 23.80 84 34.42
2013-07-03 2002 18136478 6723 424731281 23.70 23.70 23.30 23.30 0.45 -1.89% 23.30 1224 23.35 300 33.77
2013-07-04 2002 10830711 3908 253817986 23.30 23.70 23.30 23.45 0.15 0.64% 23.40 387 23.45 189 33.99
2013-07-05 2002 13212915 4445 314541360 23.50 23.95 23.45 23.65 0.20 0.85% 23.65 254 23.70 18 34.28
2013-07-08 2002 12894052 4467 302495854 23.65 23.75 23.35 23.35 0.30 -1.27% 23.35 730 23.40 105 33.84
2013-07-09 2002 13247351 4213 312089273 23.35 23.75 23.35 23.70 0.35 1.5% 23.65 200 23.70 139 34.35
2013-07-10 2002 14634491 4596 351740384 23.70 24.15 23.70 24.05 0.35 1.48% 24.00 13 24.05 116 34.86
2013-07-11 2002 37460438 11364 927912564 24.20 25.00 24.20 25.00 0.95 3.95% 24.95 19 25.00 2675 36.23
2013-07-12 2002 24167000 6514 603492850 25.00 25.15 24.75 25.15 0.15 0.6% 25.10 31 25.15 177 36.45
2013-07-15 2002 16410410 5332 413825406 25.15 25.35 25.00 25.35 0.20 0.8% 25.30 16 25.35 266 36.74
2013-07-16 2002 21745753 6471 553915359 25.40 25.60 25.35 25.60 0.25 0.99% 25.50 28 25.60 1466 37.10
2013-07-17 2002 18090913 5282 461999539 25.60 25.70 25.40 25.60 0.00 0% 25.55 21 25.60 743 37.10
2013-07-18 2002 20192452 6976 519851414 25.60 25.95 25.60 25.95 0.35 1.37% 25.95 233 26.00 2779 37.61
2013-07-19 2002 20498187 5433 529794927 25.85 26.00 25.65 25.70 0.25 -0.96% 25.70 150 25.75 31 37.25
2013-07-22 2002 14929707 4560 386781213 25.80 26.00 25.80 25.85 0.15 0.58% 25.85 493 25.90 156 37.46
2013-07-23 2002 19728096 6063 511664885 25.85 26.00 25.80 26.00 0.15 0.58% 25.95 130 26.00 3239 37.68
2013-07-24 2002 19090989 5148 488963479 26.00 26.00 25.45 25.55 0.45 -1.73% 25.50 270 25.55 48 37.03
2013-07-25 2002 27457297 7107 703286035 25.35 25.90 25.15 25.60 0.05 0.2% 25.60 1291 25.65 5 37.10
2013-07-26 2002 20438616 4928 512885453 25.00 25.20 25.00 25.15 0.00 -1.76% 25.10 259 25.15 112 36.45
2013-07-29 2002 8014793 2830 201484725 25.15 25.15 24.95 24.95 0.20 -0.8% 24.95 138 25.00 381 36.16
2013-07-30 2002 19456984 6256 496288030 25.10 25.75 25.05 25.50 0.55 2.2% 25.45 65 25.50 4 36.96
2013-07-31 2002 19623457 6031 490447925 25.25 25.45 24.80 24.80 0.70 -2.75% 24.80 692 24.85 3 35.94
2013-08-01 2002 13308557 3972 329612184 25.00 25.00 24.50 24.85 0.05 0.2% 24.85 94 24.90 191 36.01
2013-08-02 2002 12247840 4746 309175649 24.90 25.40 24.90 25.40 0.55 2.21% 25.35 223 25.40 493 36.81
2013-08-05 2002 8702574 3076 220404520 25.40 25.40 25.10 25.40 0.00 0% 25.35 82 25.40 230 36.81
2013-08-06 2002 19247457 5312 482303617 25.40 25.40 25.00 25.05 0.35 -1.38% 25.00 780 25.05 110 36.30
2013-08-07 2002 16019256 5089 402562792 24.90 25.30 24.90 25.30 0.25 1% 25.25 2 25.30 196 36.67
2013-08-08 2002 13910865 4311 348126125 25.15 25.15 25.00 25.00 0.30 -1.19% 25.00 18 25.05 363 36.23
2013-08-09 2002 14664510 5065 363896397 25.00 25.00 24.70 24.70 0.30 -1.2% 24.70 1210 24.75 58 35.80
2013-08-12 2002 10514483 3691 262839175 25.00 25.05 24.90 25.05 0.35 1.42% 25.00 343 25.05 378 36.30
2013-08-13 2002 17282987 6041 439237822 25.30 25.50 25.20 25.45 0.40 1.6% 25.40 111 25.45 170 36.88
2013-08-14 2002 11498009 3012 290643673 25.55 25.55 25.15 25.20 0.25 -0.98% 25.20 104 25.25 67 30.00
2013-08-15 2002 14391258 4259 359099815 25.00 25.10 24.70 24.90 0.30 -1.19% 24.90 689 25.00 5 29.64
2013-08-16 2002 14966269 4412 377682264 24.90 25.40 24.85 25.20 0.30 1.2% 25.20 133 25.25 26 30.00
2013-08-19 2002 15093109 3801 382342994 25.35 25.45 25.10 25.40 0.20 0.79% 25.35 85 25.40 3 30.24
2013-08-20 2002 18079404 4510 456256807 25.40 25.40 25.10 25.30 0.10 -0.39% 25.25 15 25.30 702 30.12
2013-08-22 2002 21925919 5655 549008563 25.00 25.30 24.80 25.10 0.20 -0.79% 25.05 61 25.10 98 29.88
2013-08-23 2002 12207980 4226 307900539 25.30 25.40 25.00 25.20 0.10 0.4% 25.20 51 25.25 20 30.00
2013-08-26 2002 11842540 3569 300124947 25.25 25.40 25.20 25.40 0.20 0.79% 25.35 58 25.40 999 30.24
2013-08-27 2002 13706996 4039 347373767 25.30 25.45 25.20 25.20 0.20 -0.79% 25.20 244 25.25 17 30.00
2013-08-28 2002 12180337 4499 306763459 25.00 25.40 24.90 25.40 0.20 0.79% 25.35 4 25.40 829 30.24
2013-08-29 2002 16296667 4614 414584685 25.40 25.50 25.30 25.40 0.00 0% 25.40 625 25.45 214 30.24
2013-08-30 2002 16943893 4130 429655653 25.45 25.50 25.30 25.30 0.10 -0.39% 25.30 1082 25.40 318 30.12
2013-09-02 2002 9261715 3664 235532219 25.30 25.50 25.25 25.45 0.15 0.59% 25.40 361 25.45 43 30.30
2013-09-03 2002 12209402 4125 312157413 25.55 25.60 25.45 25.60 0.15 0.59% 25.55 358 25.60 1364 30.48
2013-09-04 2002 15141034 5477 388650716 25.60 25.80 25.45 25.75 0.15 0.59% 25.75 574 25.80 1047 30.65
2013-09-05 2002 19436869 6391 503676690 25.85 26.00 25.85 26.00 0.25 0.97% 25.95 250 26.00 5080 30.95
2013-09-06 2002 15061675 4494 388900392 26.00 26.00 25.70 25.75 0.25 -0.96% 25.70 1027 25.75 1 30.65
2013-09-09 2002 14973356 4210 387001498 25.75 25.95 25.65 25.95 0.20 0.78% 25.90 5 25.95 579 30.89
2013-09-10 2002 17636607 5002 455979729 25.95 26.00 25.70 26.00 0.05 0.19% 25.90 147 26.00 2713 30.95
2013-09-11 2002 19692927 6068 510380671 25.75 26.00 25.75 26.00 0.00 0% 25.95 64 26.00 2094 30.95
2013-09-12 2002 18452400 5540 479182600 25.95 26.00 25.85 26.00 0.00 0% 25.95 166 26.00 2149 30.95
2013-09-13 2002 14360566 4603 372072976 25.95 26.00 25.80 25.95 0.05 -0.19% 25.90 149 25.95 869 30.89
2013-09-14 2002 6030156 2777 155966578 25.80 25.90 25.70 25.70 0.25 -0.96% 25.70 603 25.75 7 30.60
2013-09-16 2002 16091937 6025 417635447 25.95 26.00 25.75 25.95 0.25 0.97% 25.90 474 25.95 67 30.89
2013-09-17 2002 12144442 5191 315395792 25.95 26.00 25.85 26.00 0.05 0.19% 25.95 101 26.00 2283 30.95
2013-09-18 2002 15292430 5230 396386328 26.00 26.00 25.80 25.80 0.20 -0.77% 25.80 613 25.90 18 30.71
2013-09-23 2002 20027557 6874 521339232 25.90 26.10 25.90 26.10 0.30 1.16% 26.05 1 26.10 3762 31.07
2013-09-24 2002 10260126 3868 266428176 26.00 26.05 25.90 26.00 0.10 -0.38% 25.95 5 26.00 614 30.95
2013-09-25 2002 14013609 4132 363759834 25.85 26.00 25.85 26.00 0.00 0% 25.95 98 26.00 1199 30.95
2013-09-26 2002 10855070 3490 280143548 25.90 26.00 25.70 25.70 0.30 -1.15% 25.70 940 25.75 15 30.60
2013-09-27 2002 16213988 4543 420336263 25.85 26.00 25.80 26.00 0.30 1.17% 25.95 3 26.00 2994 30.95
2013-09-30 2002 15981527 3785 413927634 25.90 26.00 25.70 25.95 0.05 -0.19% 25.90 49 25.95 75 30.89
2013-10-01 2002 9279590 3695 239054615 25.90 25.90 25.70 25.70 0.25 -0.96% 25.70 2874 25.75 3 30.60
2013-10-02 2002 9401224 3498 241651330 25.70 25.75 25.65 25.65 0.05 -0.19% 25.65 940 25.70 1911 30.54
2013-10-03 2002 17614908 5413 455603100 25.65 26.00 25.60 25.90 0.25 0.97% 25.90 340 25.95 486 30.83
2013-10-04 2002 19213142 5020 499146090 25.90 26.10 25.80 26.00 0.10 0.39% 25.90 906 26.00 3168 30.95
2013-10-07 2002 8002236 2958 206629345 25.90 25.90 25.75 25.90 0.10 -0.38% 25.85 85 25.90 223 30.83
2013-10-08 2002 9655119 2562 249356983 25.90 25.90 25.75 25.80 0.10 -0.39% 25.80 175 25.85 5 30.71
2013-10-09 2002 9089578 3400 234464750 25.75 25.90 25.70 25.85 0.05 0.19% 25.80 22 25.85 442 30.77
2013-10-11 2002 9314293 3108 240571141 25.85 25.95 25.75 25.85 0.00 0% 25.85 27 25.90 792 30.77
2013-10-14 2002 9554801 2666 246791092 25.80 25.90 25.70 25.85 0.00 0% 25.80 240 25.85 111 30.77
2013-10-15 2002 11669849 3564 302156612 25.85 25.95 25.80 25.95 0.10 0.39% 25.90 67 25.95 435 30.89
2013-10-16 2002 8049279 3082 208582350 25.90 25.95 25.85 25.95 0.00 0% 25.90 20 25.95 232 30.89
2013-10-17 2002 8102241 3105 210434570 26.00 26.00 25.85 25.95 0.00 0% 25.90 7 25.95 60 30.89
2013-10-18 2002 15522588 2984 402716183 26.00 26.00 25.85 26.00 0.05 0.19% 25.95 355 26.00 6095 30.95
2013-10-21 2002 9592864 3495 247731350 26.00 26.00 25.70 25.80 0.20 -0.77% 25.80 22 25.85 805 30.71
2013-10-22 2002 12969207 3919 333502172 25.75 25.80 25.65 25.70 0.10 -0.39% 25.65 869 25.70 36 30.60
2013-10-23 2002 13919610 3777 358617260 25.80 25.80 25.70 25.80 0.10 0.39% 25.75 60 25.80 133 30.71
2013-10-24 2002 11803804 3525 304621437 25.80 25.85 25.70 25.85 0.05 0.19% 25.80 63 25.85 117 30.77
2013-10-25 2002 9139990 3390 234460094 25.85 25.85 25.60 25.60 0.25 -0.97% 25.60 1604 25.65 65 30.48
2013-10-28 2002 8092447 2935 208409042 25.60 25.85 25.55 25.85 0.25 0.98% 25.75 5 25.85 142 30.77
2013-10-29 2002 9504646 2827 245445176 25.85 25.90 25.65 25.90 0.05 0.19% 25.80 18 25.90 849 30.83
2013-10-30 2002 6759228 2580 174920577 25.90 25.95 25.75 25.95 0.05 0.19% 25.90 12 25.95 337 30.89
2013-10-31 2002 17892250 4186 458878550 25.80 25.90 25.55 25.55 0.40 -1.54% 25.55 72 25.65 15 30.42
2013-11-01 2002 5999334 2709 153998554 25.65 25.75 25.55 25.70 0.15 0.59% 25.65 80 25.70 151 30.60
2013-11-04 2002 10551600 4070 269647302 25.60 25.70 25.45 25.45 0.25 -0.97% 25.40 735 25.45 117 30.30
2013-11-05 2002 11019561 4024 279745654 25.40 25.50 25.30 25.30 0.15 -0.59% 25.30 73 25.35 2 30.12
2013-11-06 2002 6277699 2452 159569572 25.30 25.50 25.30 25.50 0.20 0.79% 25.45 9 25.50 934 30.36
2013-11-07 2002 8021245 2442 204236036 25.60 25.60 25.35 25.55 0.05 0.2% 25.50 13 25.55 535 30.42
2013-11-08 2002 6800720 2334 172919776 25.50 25.50 25.35 25.40 0.15 -0.59% 25.40 113 25.45 5 30.24
2013-11-11 2002 11039032 3605 278052855 25.40 25.40 25.10 25.25 0.15 -0.59% 25.20 35 25.25 28 30.06
2013-11-12 2002 8244212 2883 208897778 25.30 25.40 25.25 25.40 0.15 0.59% 25.35 109 25.40 145 26.74
2013-11-13 2002 16903715 6177 423805890 25.50 25.55 25.00 25.00 0.40 -1.57% 25.00 1477 25.05 144 26.32
2013-11-14 2002 11533511 5159 287610025 25.00 25.10 24.85 24.85 0.15 -0.6% 24.85 866 24.90 81 26.16
2013-11-15 2002 6667501 2550 166725675 24.90 25.10 24.90 25.00 0.15 0.6% 24.95 358 25.00 73 26.32
2013-11-18 2002 4849309 2070 121532775 25.00 25.05 24.95 25.00 0.00 0% 24.95 279 25.00 12 26.32
2013-11-19 2002 7281514 2705 183292467 25.00 25.25 25.00 25.25 0.25 1% 25.20 755 25.25 556 26.58
2013-11-20 2002 5384517 2147 135345576 25.10 25.20 25.05 25.05 0.20 -0.79% 25.05 198 25.10 117 26.37
2013-11-21 2002 11409080 3517 284757564 25.10 25.10 24.90 24.90 0.15 -0.6% 24.90 1095 24.95 216 26.21
2013-11-22 2002 6694479 2855 166642375 24.90 25.00 24.80 25.00 0.10 0.4% 24.95 23 25.00 542 26.32
2013-11-25 2002 5105832 2107 128363972 25.20 25.20 25.05 25.10 0.10 0.4% 25.10 384 25.15 25 26.42
2013-11-26 2002 19343357 4879 490038862 25.10 25.60 25.00 25.35 0.25 1% 25.35 862 25.40 38 26.68
2013-11-27 2002 7671419 3312 193514933 25.50 25.50 25.10 25.10 0.25 -0.99% 25.10 73 25.15 39 26.42
2013-11-28 2002 11710401 3283 294543468 25.10 25.25 25.05 25.20 0.10 0.4% 25.15 14 25.20 343 26.53
2013-11-29 2002 11847098 4043 300347466 25.20 25.45 25.15 25.45 0.25 0.99% 25.40 1 25.45 339 26.79
2013-12-02 2002 7718299 3462 196269467 25.45 25.50 25.25 25.50 0.05 0.2% 25.45 570 25.50 590 26.84
2013-12-03 2002 6089557 2743 154729169 25.45 25.50 25.30 25.30 0.20 -0.78% 25.30 131 25.40 18 26.63
2013-12-04 2002 8511364 2964 215785344 25.30 25.50 25.20 25.45 0.15 0.59% 25.40 371 25.45 11 26.79
2013-12-05 2002 9265557 2524 235168095 25.45 25.45 25.20 25.40 0.05 -0.2% 25.35 3 25.40 211 26.74
2013-12-06 2002 6756898 2587 170947457 25.25 25.45 25.15 25.15 0.25 -0.98% 25.15 271 25.20 9 26.47
2013-12-09 2002 8167696 3304 207029193 25.30 25.40 25.20 25.40 0.25 0.99% 25.30 171 25.40 850 26.74
2013-12-10 2002 8656055 3352 220032795 25.40 25.50 25.25 25.50 0.10 0.39% 25.45 15 25.50 1690 26.84
2013-12-11 2002 11161208 4118 284809177 25.50 25.60 25.40 25.55 0.05 0.2% 25.55 85 25.60 1306 26.89
2013-12-12 2002 8363307 3130 212313553 25.50 25.50 25.30 25.35 0.20 -0.78% 25.35 252 25.40 3 26.68
2013-12-13 2002 20984253 6738 538425751 25.45 25.80 25.25 25.80 0.45 1.78% 25.75 31 25.80 342 27.16
2013-12-16 2002 27839894 6684 720376372 25.70 26.00 25.55 25.85 0.05 0.19% 25.85 233 25.90 190 27.21
2013-12-17 2002 20884031 5085 540153368 25.90 25.95 25.75 25.80 0.05 -0.19% 25.80 93 25.85 248 27.16
2013-12-18 2002 19366685 5338 501477846 25.80 26.00 25.75 26.00 0.20 0.78% 25.95 8 26.00 4994 27.37
2013-12-19 2002 30738599 7734 798870524 26.00 26.10 25.85 26.10 0.10 0.38% 26.05 84 26.10 924 27.47
2013-12-20 2002 29878618 6225 780568218 26.10 26.20 26.00 26.10 0.00 0% 26.10 7131 26.15 241 27.47
2013-12-23 2002 14050395 3962 364676113 26.00 26.10 25.85 26.00 0.10 -0.38% 25.95 21 26.00 1279 27.37
2013-12-24 2002 14216102 3485 369380341 25.85 26.10 25.80 25.95 0.05 -0.19% 25.95 10743 26.00 174 27.32
2013-12-25 2002 7188086 2714 186942935 25.95 26.10 25.90 26.00 0.05 0.19% 26.00 935 26.05 142 27.37
2013-12-26 2002 24009005 7754 630502891 25.80 26.50 25.80 26.40 0.40 1.54% 26.35 86 26.40 746 27.79
2013-12-27 2002 35132746 11476 936441642 26.50 26.90 26.45 26.90 0.50 1.89% 26.85 118 26.90 1811 28.32
2013-12-30 2002 32640917 9434 883399009 27.00 27.15 26.90 27.10 0.20 0.74% 27.05 2 27.10 4069 28.53
2013-12-31 2002 14786721 5196 398688645 27.10 27.10 26.90 27.00 0.10 -0.37% 26.95 13 27.00 2041 28.42
2013-12-31 2002 14786721 5196 398688645 27.10 27.10 26.90 27.00 0.10 0% 26.95 13 27.00 2041 28.42