中鋼(2002)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　26.55
0
0%		26.35
-0.2
-0.75%		 　26.25
-0.1
-0.38%		26.05
-0.2
-0.76%		26.05
0
0%		26.00
-0.05
-0.19%		26.00
0
0%		 　26.25
0.25
0.96%		26.65
0.4
1.52%		26.75
0.1
0.38%		26.75
0
0%		26.50
-0.25
-0.93%		 　26.70
0.2
0.75%		26.70
0
0%		26.70
0
0%		26.70
0
0%		26.80
0.1
0.37%		 　26.05
-0.75
-2.8%		 26.23
2 月　　　　25.20
-0.85
-3.26%		25.45
0.25
0.99%		25.65
0.2
0.79%		 　25.80
0.15
0.58%		25.95
0.15
0.58%		26.00
0.05
0.19%		25.70
-0.3
-1.15%		26.05
0.35
1.36%		 　25.85
-0.2
-0.77%		26.15
0.3
1.16%		26.10
-0.05
-0.19%		25.65
-0.45
-1.72%		25.85
0.2
0.78%		 　25.75
-0.1
-0.39%		25.65
-0.1
-0.39%		25.55
-0.1
-0.39%		25.70
0.15
0.59%		 25.74
3 月　　25.60
-0.1
-0.39%		25.40
-0.2
-0.78%		25.35
-0.05
-0.2%		25.55
0.2
0.79%		25.75
0.2
0.78%		 　25.45
-0.3
-1.17%		25.75
0.3
1.18%		25.55
-0.2
-0.78%		25.65
0.1
0.39%		25.30
-0.35
-1.36%		 　25.20
-0.1
-0.4%		25.60
0.4
1.59%		25.35
-0.25
-0.98%		25.55
0.2
0.79%		25.15
-0.4
-1.57%		 　25.45
0.3
1.19%		25.55
0.1
0.39%		25.40
-0.15
-0.59%		25.70
0.3
1.18%		25.70
0
0%		 25.65
-0.05
-0.19%		25.5
4 月25.70
0.05
0.19%		25.80
0.1
0.39%		25.80
0
0%		 　　25.80
0
0%		25.70
-0.1
-0.39%		25.80
0.1
0.39%		25.90
0.1
0.39%		25.80
-0.1
-0.39%		 　25.75
-0.05
-0.19%		26.00
0.25
0.97%		25.75
-0.25
-0.96%		25.75
0
0%		25.80
0.05
0.19%		 　25.60
-0.2
-0.78%		25.55
-0.05
-0.2%		25.60
0.05
0.2%		25.75
0.15
0.59%		25.35
-0.4
-1.55%		 　25.20
-0.15
-0.59%		25.15
-0.05
-0.2%		25.35
0.2
0.8%		 25.64
5 月　25.40
0.05
0.2%		 　25.25
-0.15
-0.59%		25.35
0.1
0.4%		25.20
-0.15
-0.59%		25.20
0
0%		25.40
0.2
0.79%		 　25.35
-0.05
-0.2%		25.50
0.15
0.59%		25.40
-0.1
-0.39%		25.25
-0.15
-0.59%		25.15
-0.1
-0.4%		 　25.10
-0.05
-0.2%		24.90
-0.2
-0.8%		24.90
0
0%		25.15
0.25
1%		25.25
0.1
0.4%		 　25.05
-0.2
-0.79%		25.00
-0.05
-0.2%		25.15
0.15
0.6%		25.00
-0.15
-0.6%		24.60
-0.4
-1.6%		 25.17
6 月　　25.00
0.4
1.63%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		24.90
0.05
0.2%		 　24.80
-0.1
-0.4%		24.90
0.1
0.4%		24.90
0
0%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		 　24.85
-0.15
-0.6%		24.85
0
0%		25.30
0.45
1.81%		25.50
0.2
0.79%		25.50
0
0%		 　25.35
-0.15
-0.59%		25.40
0.05
0.2%		25.10
-0.3
-1.18%		25.25
0.15
0.6%		25.05
-0.2
-0.79%		 　25.10
0.05
0.2%		 25.06
7 月25.15
0.05
0.2%		25.15
0
0%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		 　25.10
0.1
0.4%		25.20
0.1
0.4%		25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		 　24.95
-0.05
-0.2%		24.95
0
0%		25.00
0.05
0.2%		25.10
0.1
0.4%		25.00
-0.1
-0.4%		 　25.40
0.4
1.6%		25.45
0.05
0.2%		 25.50
0.05
0.2%		25.60
0.1
0.39%		 　25.85
0.25
0.98%		26.10
0.25
0.97%		26.25
0.15
0.57%		25.95
-0.3
-1.14%		25.33
8 月25.95
0
0%		 　26.05
0.1
0.39%		25.75
-0.3
-1.15%		25.65
-0.1
-0.39%		25.85
0.2
0.78%		25.65
-0.2
-0.77%		 　25.80
0.15
0.58%		26.00
0.2
0.78%		26.15
0.15
0.58%		25.10
-1.05
-4.02%		25.20
0.1
0.4%		 　25.20
0
0%		25.50
0.3
1.19%		25.75
0.25
0.98%		25.70
-0.05
-0.19%		25.90
0.2
0.78%		 　25.90
0
0%		25.90
0
0%		26.00
0.1
0.39%		26.00
0
0%		25.80
-0.2
-0.77%		 25.76
9 月25.95
0.15
0.58%		25.95
0
0%		26.00
0.05
0.19%		26.00
0
0%		26.05
0.05
0.19%		 　　26.15
0.1
0.38%		26.05
-0.1
-0.38%		26.20
0.15
0.58%		26.10
-0.1
-0.38%		 　26.10
0
0%		25.85
-0.25
-0.96%		26.20
0.35
1.35%		26.60
0.4
1.53%		26.50
-0.1
-0.38%		 　26.40
-0.1
-0.38%		26.05
-0.35
-1.33%		26.35
0.3
1.15%		26.15
-0.2
-0.76%		26.00
-0.15
-0.57%		 　25.60
-0.4
-1.54%		26.00
0.4
1.56%		 26.09
10 月25.80
-0.2
-0.77%		25.40
-0.4
-1.55%		25.50
0.1
0.39%		 　25.45
-0.05
-0.2%		25.75
0.3
1.18%		25.65
-0.1
-0.39%		25.90
0.25
0.97%		 　　25.50
-0.4
-1.54%		25.60
0.1
0.39%		25.75
0.15
0.59%		25.75
0
0%		25.20
-0.55
-2.14%		 　25.40
0.2
0.79%		25.75
0.35
1.38%		25.85
0.1
0.39%		25.80
-0.05
-0.19%		25.75
-0.05
-0.19%		 　25.90
0.15
0.58%		25.90
0
0%		26.00
0.1
0.39%		26.05
0.05
0.19%		26.20
0.15
0.58%		25.7
11 月 　26.15
-0.05
-0.19%		25.95
-0.2
-0.76%		26.10
0.15
0.58%		26.10
0
0%		25.85
-0.25
-0.96%		 　26.15
0.3
1.16%		26.00
-0.15
-0.57%		25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.85
0.05
0.19%		 　25.80
-0.05
-0.19%		25.85
0.05
0.19%		25.95
0.1
0.39%		26.00
0.05
0.19%		25.75
-0.25
-0.96%		 　26.00
0.25
0.97%		25.85
-0.15
-0.58%		26.00
0.15
0.58%		26.10
0.1
0.38%		26.10
0
0%		 25.95
12 月25.75
-0.35
-1.34%		25.90
0.15
0.58%		26.20
0.3
1.16%		26.20
0
0%		26.30
0.1
0.38%		 　26.30
0
0%		26.30
0
0%		25.85
-0.45
-1.71%		25.85
0
0%		25.85
0
0%		 　25.80
-0.05
-0.19%		25.85
0.05
0.19%		25.55
-0.3
-1.16%		25.85
0.3
1.17%		26.20
0.35
1.35%		 　26.10
-0.1
-0.38%		26.10
0
0%		26.50
0.4
1.53%		26.45
-0.05
-0.19%		26.65
0.2
0.76%		26.60
-0.05
-0.19%		 26.65
0.05
0.19%		26.50
-0.15
-0.56%		26.30
-0.2
-0.75%		26.16

說明:最高漲幅:1.81%最低跌幅:-4.02% 最高價:26.80最低價:24.60平均價:25.7,灰色底表示週末,漲132天(22.95)元,跌141天(-28.55)元,平盤41天
2%=10,1%=68,0%=95,-0%=1,-1%=7,-2%=11,-3%=56,-4%=66,

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 2002 17729383 6516 471594796 27.00 27.00 26.40 26.55 0.45 0% 26.50 351 26.55 15 27.95
2014-01-03 2002 12960424 4711 342339330 26.60 26.60 26.30 26.35 0.20 -0.75% 26.35 77 26.40 305 27.74
2014-01-06 2002 19558462 5772 511739863 26.35 26.40 26.00 26.25 0.10 -0.38% 26.20 8 26.25 19 27.63
2014-01-07 2002 11172836 3777 292614801 26.20 26.30 26.05 26.05 0.20 -0.76% 26.05 908 26.15 5 27.42
2014-01-08 2002 15019111 6039 391874818 26.05 26.25 26.00 26.05 0.00 0% 26.05 162 26.10 20 27.42
2014-01-09 2002 9862375 3417 257143550 26.05 26.15 26.00 26.00 0.05 -0.19% 26.00 1402 26.05 49 27.37
2014-01-10 2002 11940884 4185 310646484 26.00 26.15 25.90 26.00 0.00 0% 26.00 145 26.05 35 27.37
2014-01-13 2002 13605361 3692 356550169 26.05 26.30 26.05 26.25 0.25 0.96% 26.25 23 26.30 935 27.63
2014-01-14 2002 22181325 7446 590250024 26.35 26.75 26.35 26.65 0.40 1.52% 26.65 618 26.70 1325 28.05
2014-01-15 2002 19161416 6033 512886745 26.70 26.80 26.70 26.75 0.10 0.38% 26.75 63 26.80 454 28.16
2014-01-16 2002 11803986 3350 316272748 26.85 26.85 26.65 26.75 0.00 0% 26.70 56 26.75 67 28.16
2014-01-17 2002 8165665 2901 217605146 26.75 26.80 26.50 26.50 0.25 -0.93% 26.50 699 26.55 11 27.89
2014-01-20 2002 8220450 3574 218674234 26.50 26.70 26.40 26.70 0.20 0.75% 26.65 46 26.70 520 28.11
2014-01-21 2002 7602741 2821 202206026 26.70 26.70 26.50 26.70 0.00 0% 26.65 30 26.70 336 28.11
2014-01-22 2002 9856365 2758 262738869 26.70 26.70 26.55 26.70 0.00 0% 26.65 26 26.70 48 28.11
2014-01-23 2002 9706431 3124 258314873 26.70 26.75 26.50 26.70 0.00 0% 26.65 17 26.70 1103 28.11
2014-01-24 2002 14113397 3648 376546710 26.70 26.80 26.55 26.80 0.10 0.37% 26.70 14 26.80 968 28.21
2014-01-27 2002 36307695 9893 950785906 26.65 26.65 26.05 26.05 0.75 -2.8% 26.05 2060 26.10 34 27.42
2014-02-05 2002 59072852 18778 1498691674 25.75 25.75 25.00 25.20 0.85 -3.26% 25.20 1769 25.25 300 26.53
2014-02-06 2002 28956543 8967 739014688 25.20 25.80 25.20 25.45 0.25 0.99% 25.45 15 25.50 46 26.79
2014-02-07 2002 16628896 6036 427292077 25.55 25.75 25.55 25.65 0.20 0.79% 25.65 5 25.70 202 27.00
2014-02-10 2002 8682895 3962 224404814 25.90 25.90 25.75 25.80 0.15 0.58% 25.80 467 25.85 76 27.16
2014-02-11 2002 7932354 2970 205570252 25.80 25.95 25.80 25.95 0.15 0.58% 25.90 107 25.95 91 27.32
2014-02-12 2002 8550058 3786 221970608 26.00 26.05 25.85 26.00 0.05 0.19% 25.95 34 26.00 1504 27.37
2014-02-13 2002 9389971 3578 241955954 25.85 25.90 25.65 25.70 0.30 -1.15% 25.70 183 25.75 55 27.05
2014-02-14 2002 16360061 5364 426143786 25.80 26.10 25.80 26.05 0.35 1.36% 26.05 78 26.10 2327 27.42
2014-02-17 2002 6026228 2764 156532506 26.05 26.15 25.85 25.85 0.20 -0.77% 25.85 77 25.90 611 27.21
2014-02-18 2002 10002088 3678 260870088 25.85 26.15 25.80 26.15 0.30 1.16% 26.10 252 26.15 221 27.53
2014-02-19 2002 9247053 3228 240022378 26.05 26.10 25.85 26.10 0.05 -0.19% 26.00 10 26.10 463 27.47
2014-02-20 2002 14399016 6973 370534646 25.95 25.95 25.65 25.65 0.45 -1.72% 25.65 884 25.70 9 27.00
2014-02-21 2002 15024052 4935 386904218 25.65 25.95 25.60 25.85 0.20 0.78% 25.75 21 25.85 371 27.21
2014-02-24 2002 7511012 3076 193229569 25.70 25.85 25.65 25.75 0.10 -0.39% 25.70 1034 25.75 142 27.11
2014-02-25 2002 11913905 3697 306303254 25.70 25.85 25.65 25.65 0.10 -0.39% 25.65 1031 25.70 1262 27.00
2014-02-26 2002 18291394 6593 468795564 25.60 25.65 25.50 25.55 0.10 -0.39% 25.55 676 25.60 31 26.89
2014-02-27 2002 16309137 4739 418230044 25.55 25.70 25.55 25.70 0.15 0.59% 25.65 13 25.70 998 27.05
2014-03-03 2002 22898305 6228 582311266 25.60 25.60 25.20 25.60 0.10 -0.39% 25.55 11 25.60 286 26.95
2014-03-04 2002 12672783 4133 322985179 25.50 25.55 25.40 25.40 0.20 -0.78% 25.40 1153 25.45 14 26.74
2014-03-05 2002 11183310 4661 284552450 25.45 25.60 25.35 25.35 0.05 -0.2% 25.35 88 25.40 816 26.68
2014-03-06 2002 11464721 4117 291642046 25.45 25.55 25.35 25.55 0.20 0.79% 25.50 159 25.55 257 26.89
2014-03-07 2002 13697385 4841 350609926 25.55 25.75 25.50 25.75 0.20 0.78% 25.70 117 25.75 963 27.11
2014-03-10 2002 11791455 3723 299957157 25.50 25.55 25.35 25.45 0.30 -1.17% 25.45 31 25.50 202 26.79
2014-03-11 2002 16729049 4712 426844792 25.45 25.75 25.35 25.75 0.30 1.18% 25.70 133 25.75 140 27.11
2014-03-12 2002 12288370 4982 312674428 25.50 25.60 25.35 25.55 0.20 -0.78% 25.50 8 25.55 148 26.89
2014-03-13 2002 17017781 5055 433089822 25.45 25.65 25.35 25.65 0.10 0.39% 25.55 5 25.65 956 27.00
2014-03-14 2002 15651506 5141 397183870 25.60 25.65 25.30 25.30 0.35 -1.36% 25.30 241 25.35 9 26.63
2014-03-17 2002 15144503 5772 381802956 25.30 25.30 25.15 25.20 0.10 -0.4% 25.15 1246 25.20 387 26.53
2014-03-18 2002 17286439 5028 438766691 25.25 25.60 25.20 25.60 0.40 1.59% 25.50 24 25.60 2098 26.95
2014-03-19 2002 6443995 2533 163805649 25.60 25.60 25.35 25.35 0.25 -0.98% 25.35 248 25.40 6 26.68
2014-03-20 2002 18468415 5992 466106044 25.20 25.55 25.10 25.55 0.20 0.79% 25.50 40 25.55 272 26.89
2014-03-21 2002 18964815 4904 477895751 25.50 25.50 25.15 25.15 0.40 -1.57% 25.15 295 25.20 2806 26.47
2014-03-24 2002 12963695 4053 327238592 25.15 25.45 25.10 25.45 0.30 1.19% 25.40 246 25.45 905 26.79
2014-03-25 2002 16156233 4073 410570665 25.25 25.55 25.25 25.55 0.10 0.39% 25.50 28 25.55 173 24.33
2014-03-26 2002 16859887 6419 428259552 25.55 25.60 25.30 25.40 0.15 -0.59% 25.40 105 25.45 44 24.19
2014-03-27 2002 21462333 6575 548111999 25.30 25.70 25.30 25.70 0.30 1.18% 25.60 5 25.70 1882 24.48
2014-03-28 2002 10371508 3447 265584841 25.65 25.70 25.50 25.70 0.00 0% 25.60 7 25.70 2351 24.48
2014-03-31 2002 10223299 3093 261956678 25.50 25.70 25.50 25.65 0.05 -0.19% 25.60 20 25.65 623 24.43
2014-04-01 2002 10487323 3366 268616328 25.50 25.70 25.50 25.70 0.05 0.19% 25.65 3 25.70 691 24.48
2014-04-02 2002 12277122 3913 315810682 25.70 25.80 25.60 25.80 0.10 0.39% 25.75 319 25.80 107 24.57
2014-04-03 2002 7529744 3232 193935229 25.80 25.80 25.65 25.80 0.00 0% 25.75 102 25.80 667 24.57
2014-04-07 2002 13307463 4435 341849063 25.60 25.80 25.60 25.80 0.00 0% 25.75 235 25.80 7 24.57
2014-04-08 2002 7339440 2948 188467155 25.80 25.80 25.60 25.70 0.10 -0.39% 25.65 475 25.70 373 24.48
2014-04-09 2002 10742215 4065 276771277 25.70 25.80 25.65 25.80 0.10 0.39% 25.75 172 25.80 531 24.57
2014-04-10 2002 11689408 3593 301126832 25.85 25.90 25.60 25.90 0.10 0.39% 25.85 1 25.90 791 24.67
2014-04-11 2002 8601211 2503 221505640 25.80 25.80 25.65 25.80 0.10 -0.39% 25.75 5 25.80 95 24.57
2014-04-14 2002 7542579 3006 193774127 25.60 25.80 25.60 25.75 0.05 -0.19% 25.75 51 25.80 1285 24.52
2014-04-15 2002 12507117 4070 322929814 25.75 26.00 25.60 26.00 0.25 0.97% 25.90 4 26.00 3285 24.76
2014-04-16 2002 13533247 4562 349593623 26.00 26.00 25.75 25.75 0.25 -0.96% 25.75 1167 25.80 15 24.52
2014-04-17 2002 5883148 2726 151530944 25.75 25.80 25.70 25.75 0.00 0% 25.75 87 25.80 532 24.52
2014-04-18 2002 5599311 2118 143973138 25.75 25.80 25.65 25.80 0.05 0.19% 25.75 3 25.80 1407 24.57
2014-04-21 2002 4843747 2108 124297309 25.70 25.75 25.60 25.60 0.20 -0.78% 25.60 1169 25.65 74 24.38
2014-04-22 2002 4949700 2228 126840422 25.60 25.70 25.55 25.55 0.05 -0.2% 25.55 428 25.60 102 24.33
2014-04-23 2002 7988174 3352 205017097 25.55 25.70 25.50 25.60 0.05 0.2% 25.55 102 25.60 216 24.38
2014-04-24 2002 8031747 3286 206132058 25.60 25.75 25.55 25.75 0.15 0.59% 25.70 214 25.75 276 24.52
2014-04-25 2002 13969736 5337 355245784 25.70 25.70 25.30 25.35 0.40 -1.55% 25.35 270 25.40 385 24.14
2014-04-28 2002 15004891 5261 377566623 25.00 25.25 25.00 25.20 0.15 -0.59% 25.20 260 25.25 56 24.00
2014-04-29 2002 11024989 4122 277923832 25.20 25.30 25.15 25.15 0.05 -0.2% 25.15 352 25.20 66 23.95
2014-04-30 2002 29410921 6661 746528106 25.15 25.75 25.10 25.35 0.20 0.8% 25.35 1027 25.40 27 24.14
2014-05-02 2002 8658639 2712 220128469 25.35 25.50 25.35 25.40 0.05 0.2% 25.40 32 25.45 326 24.19
2014-05-05 2002 8102911 3392 204728539 25.35 25.40 25.20 25.25 0.15 -0.59% 25.20 1632 25.25 16 24.05
2014-05-06 2002 7996536 3414 201770325 25.25 25.35 25.15 25.35 0.10 0.4% 25.30 10 25.35 285 24.14
2014-05-07 2002 13912235 5666 350199916 25.30 25.30 25.10 25.20 0.15 -0.59% 25.15 855 25.20 18 24.00
2014-05-08 2002 9688946 4229 243901941 25.20 25.20 25.15 25.20 0.00 0% 25.15 1545 25.20 1184 24.00
2014-05-09 2002 11737705 3922 296806074 25.15 25.40 25.15 25.40 0.20 0.79% 25.35 18 25.40 939 24.19
2014-05-12 2002 7798115 2779 197050498 25.40 25.40 25.15 25.35 0.05 -0.2% 25.30 11 25.35 147 24.14
2014-05-13 2002 11887828 3903 302577976 25.40 25.50 25.35 25.50 0.15 0.59% 25.45 168 25.50 1259 24.29
2014-05-14 2002 14038445 4039 355384105 25.50 25.50 25.20 25.40 0.10 -0.39% 25.35 126 25.40 509 24.42
2014-05-15 2002 10379910 3757 261495824 25.20 25.30 25.15 25.25 0.15 -0.59% 25.20 68 25.25 151 24.28
2014-05-16 2002 14994076 4626 376426889 25.20 25.20 25.05 25.15 0.10 -0.4% 25.10 644 25.15 1480 24.18
2014-05-19 2002 13542595 4216 339528674 25.05 25.15 25.00 25.10 0.05 -0.2% 25.05 733 25.10 262 24.13
2014-05-20 2002 27615506 8159 689592850 25.05 25.10 24.90 24.90 0.20 -0.8% 24.90 3275 24.95 113 23.94
2014-05-21 2002 16385882 6922 408151814 24.90 25.05 24.85 24.90 0.00 0% 24.85 1480 24.90 361 23.94
2014-05-22 2002 13477544 4437 338180027 24.90 25.20 24.90 25.15 0.25 1% 25.15 3 25.20 1727 24.18
2014-05-23 2002 11833381 3847 298167103 25.10 25.25 25.10 25.25 0.10 0.4% 25.20 270 25.25 900 24.28
2014-05-26 2002 7557073 3206 189906713 25.25 25.25 25.05 25.05 0.20 -0.79% 25.05 669 25.10 188 24.09
2014-05-27 2002 12200500 4308 304753600 25.05 25.05 24.90 25.00 0.05 -0.2% 24.95 534 25.00 3653 24.04
2014-05-28 2002 15524597 4496 389505225 25.00 25.20 25.00 25.15 0.15 0.6% 25.15 47 25.20 459 24.18
2014-05-29 2002 13153423 4066 329408925 25.10 25.15 25.00 25.00 0.15 -0.6% 25.00 1677 25.05 7 24.04
2014-05-30 2002 41357425 8329 1024113887 25.00 25.10 24.60 24.60 0.40 -1.6% 24.60 354 24.65 86 23.65
2014-06-03 2002 20119753 6606 499335920 24.70 25.00 24.70 25.00 0.40 1.63% 24.95 37 25.00 74 24.04
2014-06-04 2002 16207121 6276 401803223 24.90 24.90 24.70 24.80 0.20 -0.8% 24.80 881 24.85 15 23.85
2014-06-05 2002 12222871 5718 302555832 24.80 24.85 24.70 24.85 0.05 0.2% 24.80 95 24.85 466 23.89
2014-06-06 2002 9463762 3509 234806949 24.85 24.90 24.75 24.90 0.05 0.2% 24.85 40 24.90 586 23.94
2014-06-09 2002 12608135 4417 312278530 24.90 24.90 24.70 24.80 0.10 -0.4% 24.75 1224 24.80 2351 23.85
2014-06-10 2002 15866766 4215 393373947 24.75 24.90 24.70 24.90 0.10 0.4% 24.85 1 24.90 1427 23.94
2014-06-11 2002 8968768 3095 222702618 24.90 24.90 24.80 24.90 0.00 0% 24.85 3 24.90 679 23.94
2014-06-12 2002 11923953 3514 296532558 24.90 25.00 24.80 24.85 0.05 -0.2% 24.85 943 24.90 42 23.89
2014-06-13 2002 10755799 3500 267755260 24.85 25.00 24.85 25.00 0.15 0.6% 24.95 2 25.00 1987 24.04
2014-06-16 2002 9393439 3315 233302128 24.70 24.95 24.70 24.85 0.15 -0.6% 24.85 318 24.90 27 23.89
2014-06-17 2002 6424547 3077 159935404 24.85 24.95 24.85 24.85 0.00 0% 24.85 203 24.90 98 23.89
2014-06-18 2002 34004266 9869 855079223 24.85 25.35 24.80 25.30 0.45 1.81% 25.25 122 25.30 273 24.33
2014-06-19 2002 27722878 8697 703659729 25.35 25.50 25.20 25.50 0.20 0.79% 25.45 195 25.50 58 24.52
2014-06-20 2002 18225390 4530 464089521 25.55 25.60 25.35 25.50 0.00 0% 25.45 94 25.50 2427 24.52
2014-06-23 2002 12921032 3774 327881747 25.45 25.50 25.30 25.35 0.15 -0.59% 25.30 450 25.35 32 24.38
2014-06-24 2002 11166251 3452 284117210 25.35 25.45 25.30 25.40 0.05 0.2% 25.40 152 25.45 481 24.42
2014-06-25 2002 8465137 3552 213181052 25.30 25.35 25.10 25.10 0.30 -1.18% 25.10 843 25.20 847 24.13
2014-06-26 2002 17121303 5512 429274274 25.10 25.25 24.95 25.25 0.15 0.6% 25.15 24 25.25 1248 24.28
2014-06-27 2002 7543995 2369 189274325 25.15 25.15 25.05 25.05 0.20 -0.79% 25.05 481 25.10 32 24.09
2014-06-30 2002 9077569 3165 227469925 25.00 25.10 25.00 25.10 0.05 0.2% 25.05 63 25.10 726 24.13
2014-07-01 2002 11170436 3704 280544200 25.05 25.20 25.00 25.15 0.05 0.2% 25.10 714 25.15 300 24.18
2014-07-02 2002 12688852 3958 318433550 25.20 25.20 25.00 25.15 0.00 0% 25.10 2 25.15 1029 24.18
2014-07-03 2002 14037730 4264 351774950 25.15 25.15 25.00 25.10 0.05 -0.2% 25.05 83 25.10 292 24.13
2014-07-04 2002 16262649 5505 406394660 25.10 25.10 24.95 25.00 0.10 -0.4% 24.95 2156 25.00 778 24.04
2014-07-07 2002 10304467 3257 257899375 25.05 25.10 24.95 25.10 0.10 0.4% 25.05 11 25.10 264 24.13
2014-07-08 2002 8554234 2996 214734149 25.20 25.20 25.00 25.20 0.10 0.4% 25.15 62 25.20 956 24.23
2014-07-09 2002 6125895 2348 153884225 25.20 25.20 25.05 25.15 0.05 -0.2% 25.10 159 25.15 464 24.18
2014-07-10 2002 11912580 3840 298403950 25.00 25.10 25.00 25.10 0.05 -0.2% 25.10 97 25.15 441 24.13
2014-07-11 2002 9907147 3300 248023125 25.10 25.10 25.00 25.00 0.10 -0.4% 25.00 1287 25.05 272 24.04
2014-07-14 2002 10426065 3722 260334985 25.00 25.05 24.90 24.95 0.05 -0.2% 24.95 365 25.00 1476 23.99
2014-07-15 2002 10845415 3304 270785885 25.00 25.00 24.95 24.95 0.00 0% 24.95 1327 25.00 1209 23.99
2014-07-16 2002 10975689 3222 274144801 24.95 25.05 24.90 25.00 0.05 0.2% 24.95 295 25.00 2140 24.04
2014-07-17 2002 12653685 4034 316485427 25.00 25.10 24.95 25.10 0.10 0.4% 25.05 1 25.10 996 24.13
2014-07-18 2002 10103025 3735 252627677 25.00 25.05 24.95 25.00 0.10 -0.4% 24.95 1700 25.00 290 24.04
2014-07-21 2002 19793989 6912 499744851 25.00 25.40 25.00 25.40 0.40 1.6% 25.35 24 25.40 1516 24.42
2014-07-22 2002 17183305 4660 436332929 25.40 25.45 25.30 25.45 0.05 0.2% 25.40 50 25.45 828 24.47
2014-07-24 2002 15175890 4228 386029911 25.45 25.50 25.35 25.50 0.05 0.2% 25.45 709 25.50 1662 24.52
2014-07-25 2002 17460216 6278 445839225 25.50 25.60 25.45 25.60 0.10 0.39% 25.55 971 25.60 973 24.62
2014-07-28 2002 23046809 7084 594141657 25.60 25.85 25.60 25.85 0.25 0.98% 25.80 1102 25.85 17 24.86
2014-07-29 2002 32315349 10568 840677574 25.95 26.10 25.95 26.10 0.25 0.97% 26.05 31 26.10 3271 25.10
2014-07-30 2002 30887418 8153 807536313 26.10 26.25 26.05 26.25 0.15 0.57% 26.25 374 26.30 2321 25.24
2014-07-31 2002 22979911 5054 598201377 26.30 26.30 25.95 25.95 0.30 -1.14% 25.95 502 26.00 685 24.95
2014-08-01 2002 12287150 3719 318893282 25.80 26.20 25.80 25.95 0.00 0% 25.95 237 26.00 673 24.95
2014-08-04 2002 14536318 4256 379008818 26.00 26.15 26.00 26.05 0.10 0.39% 26.05 195 26.10 889 25.05
2014-08-05 2002 24406708 6531 629715606 26.05 26.10 25.70 25.75 0.30 -1.15% 25.70 373 25.75 187 24.76
2014-08-06 2002 18206349 3205 467635471 25.75 25.75 25.60 25.65 0.10 -0.39% 25.60 729 25.65 24 24.66
2014-08-07 2002 14310238 2977 368462379 25.75 25.85 25.65 25.85 0.20 0.78% 25.80 18 25.85 75 24.86
2014-08-08 2002 14527282 3508 373835457 25.85 25.85 25.65 25.65 0.20 -0.77% 25.65 814 25.70 66 24.66
2014-08-11 2002 15916059 3613 411356980 25.90 25.90 25.80 25.80 0.15 0.58% 25.80 397 25.85 137 24.81
2014-08-12 2002 22376986 4827 579628768 25.95 26.00 25.75 26.00 0.20 0.78% 25.95 263 26.00 5043 25.00
2014-08-13 2002 44146748 9627 1151218442 26.00 26.20 25.95 26.15 0.15 0.58% 26.10 716 26.15 470 25.14
2014-08-14 2002 35469119 8241 890699481 25.20 25.30 25.00 25.10 0.00 -4.02% 25.10 134 25.15 648 23.68
2014-08-15 2002 13879750 4679 347974948 25.10 25.20 25.00 25.20 0.10 0.4% 25.15 12 25.20 1023 23.77
2014-08-18 2002 10641738 3194 267666240 25.25 25.25 25.10 25.20 0.00 0% 25.15 183 25.20 635 23.77
2014-08-19 2002 15349043 5205 389896703 25.30 25.50 25.25 25.50 0.30 1.19% 25.45 136 25.50 1492 24.06
2014-08-20 2002 14672453 4994 375086660 25.50 25.75 25.40 25.75 0.25 0.98% 25.65 14 25.75 1136 24.29
2014-08-21 2002 11965566 4308 307174773 25.75 25.75 25.60 25.70 0.05 -0.19% 25.65 402 25.70 737 24.25
2014-08-22 2002 21637966 6494 559848907 25.70 25.95 25.65 25.90 0.20 0.78% 25.85 165 25.90 1012 24.43
2014-08-25 2002 12048259 4079 311510520 25.80 25.90 25.70 25.90 0.00 0% 25.85 464 25.90 211 24.43
2014-08-26 2002 10484076 3150 271004449 25.85 25.90 25.75 25.90 0.00 0% 25.85 47 25.90 2699 24.43
2014-08-27 2002 16761880 5629 434567883 25.90 26.00 25.85 26.00 0.10 0.39% 25.95 63 26.00 5776 24.53
2014-08-28 2002 15038795 3890 390362454 26.00 26.00 25.90 26.00 0.00 0% 25.95 13 26.00 4372 24.53
2014-08-29 2002 9081792 2813 234593240 26.00 26.00 25.80 25.80 0.20 -0.77% 25.80 62 25.85 72 24.34
2014-09-01 2002 11885322 3969 308390342 25.80 26.00 25.80 25.95 0.15 0.58% 25.95 69 26.00 7992 24.48
2014-09-02 2002 12091364 3764 313204663 26.00 26.00 25.80 25.95 0.00 0% 25.90 504 25.95 26 24.48
2014-09-03 2002 16205857 3838 420923917 25.95 26.00 25.90 26.00 0.05 0.19% 25.95 46 26.00 2520 24.53
2014-09-04 2002 13212399 3889 343252374 26.00 26.00 25.90 26.00 0.00 0% 26.00 926 26.05 707 24.53
2014-09-05 2002 12127160 3389 315336277 26.00 26.05 25.95 26.05 0.05 0.19% 26.05 1346 26.10 2243 24.58
2014-09-09 2002 13794607 4969 360314982 26.10 26.20 26.05 26.15 0.10 0.38% 26.10 1021 26.15 52 24.67
2014-09-10 2002 12300268 3974 319940668 26.15 26.15 25.90 26.05 0.10 -0.38% 26.00 36 26.05 18 24.58
2014-09-11 2002 17051921 5043 445639896 26.10 26.20 26.05 26.20 0.15 0.58% 26.15 46 26.20 758 24.72
2014-09-12 2002 11465877 4153 299405002 26.20 26.20 26.00 26.10 0.10 -0.38% 26.10 22 26.15 768 24.62
2014-09-15 2002 8131369 2745 211466744 26.10 26.10 25.95 26.10 0.00 0% 26.05 3 26.10 710 24.62
2014-09-16 2002 10044037 2701 260204450 26.10 26.10 25.85 25.85 0.25 -0.96% 25.85 1654 25.90 49 24.39
2014-09-17 2002 20373700 6503 531683137 25.85 26.20 25.85 26.20 0.35 1.35% 26.10 354 26.20 3629 24.72
2014-09-18 2002 39117481 12217 1038054303 26.20 26.65 26.15 26.60 0.40 1.53% 26.55 50 26.60 193 25.09
2014-09-19 2002 18239377 5648 483901753 26.70 26.70 26.40 26.50 0.10 -0.38% 26.45 89 26.50 782 25.00
2014-09-22 2002 17284090 6201 452924631 26.45 26.45 26.00 26.40 0.10 -0.38% 26.35 69 26.40 626 24.91
2014-09-23 2002 15816344 3892 414200709 26.35 26.40 26.05 26.05 0.35 -1.33% 26.05 201 26.10 273 24.58
2014-09-24 2002 14769272 5112 386119345 26.05 26.35 26.00 26.35 0.30 1.15% 26.30 6 26.35 1574 24.86
2014-09-25 2002 10397848 3785 271759567 26.35 26.35 26.00 26.15 0.20 -0.76% 26.10 38 26.15 42 24.67
2014-09-26 2002 10748018 3614 278897682 26.00 26.00 25.85 26.00 0.15 -0.57% 25.95 147 26.00 54 24.53
2014-09-29 2002 22261996 6592 571702192 26.00 26.00 25.60 25.60 0.40 -1.54% 25.60 482 25.65 773 24.15
2014-09-30 2002 19768209 7171 508487784 25.60 26.00 25.40 26.00 0.40 1.56% 25.90 25 26.00 1478 24.53
2014-10-01 2002 13705413 5112 352122834 25.95 25.95 25.50 25.80 0.20 -0.77% 25.75 20 25.80 237 24.34
2014-10-02 2002 24496126 8110 623548729 25.80 25.80 25.40 25.40 0.40 -1.55% 25.40 1054 25.45 49 23.96
2014-10-03 2002 15307805 5740 390387292 25.40 25.65 25.40 25.50 0.10 0.39% 25.50 215 25.55 15 24.06
2014-10-06 2002 16469583 5441 420023133 25.65 25.65 25.40 25.45 0.05 -0.2% 25.40 1622 25.45 1 24.01
2014-10-07 2002 16418720 5924 420045523 25.45 25.75 25.30 25.75 0.30 1.18% 25.70 8 25.75 374 24.29
2014-10-08 2002 15673459 3901 402483255 25.70 25.75 25.60 25.65 0.10 -0.39% 25.65 1220 25.70 167 24.20
2014-10-09 2002 12951151 4972 334036403 25.65 25.90 25.60 25.90 0.25 0.97% 25.85 10 25.90 149 24.43
2014-10-13 2002 14489590 6132 371179701 25.50 25.85 25.45 25.50 0.40 -1.54% 25.50 772 25.55 341 24.06
2014-10-14 2002 11327875 3846 288946638 25.40 25.60 25.35 25.60 0.10 0.39% 25.55 1 25.60 857 24.15
2014-10-15 2002 26228128 6035 674335440 25.60 25.85 25.50 25.75 0.15 0.59% 25.70 2 25.75 1243 24.29
2014-10-16 2002 18338172 5887 472123296 25.70 25.85 25.55 25.75 0.00 0% 25.70 345 25.75 23 24.29
2014-10-17 2002 45475354 9074 1153231627 25.80 25.80 25.20 25.20 0.55 -2.14% 25.20 1425 25.30 44 23.77
2014-10-20 2002 12262147 4549 312237586 25.30 25.60 25.25 25.40 0.20 0.79% 25.40 181 25.45 105 23.96
2014-10-21 2002 16664634 4781 428240304 25.65 25.75 25.50 25.75 0.35 1.38% 25.70 10 25.75 221 24.29
2014-10-22 2002 10439833 3827 269451464 25.80 25.90 25.65 25.85 0.10 0.39% 25.80 22 25.85 973 24.39
2014-10-23 2002 4521594 2135 116543818 25.85 25.85 25.70 25.80 0.05 -0.19% 25.75 63 25.80 235 24.34
2014-10-24 2002 8436308 3181 216117013 25.80 25.80 25.50 25.75 0.05 -0.19% 25.70 100 25.75 811 24.29
2014-10-27 2002 12080891 4201 311670705 25.75 25.90 25.65 25.90 0.15 0.58% 25.85 49 25.90 1707 24.43
2014-10-28 2002 16945126 6022 440637023 26.00 26.10 25.90 25.90 0.00 0% 25.90 332 25.95 41 24.43
2014-10-29 2002 14528759 4559 377301069 26.00 26.05 25.90 26.00 0.10 0.39% 26.00 24 26.05 1711 24.53
2014-10-30 2002 11891203 3641 308675403 26.00 26.05 25.85 26.05 0.05 0.19% 26.00 14 26.05 423 24.58
2014-10-31 2002 17805864 5485 464733480 26.10 26.20 25.95 26.20 0.15 0.58% 26.15 101 26.20 2079 24.72
2014-11-03 2002 12863708 4134 335791308 26.20 26.20 25.95 26.15 0.05 -0.19% 26.10 17 26.15 2486 24.67
2014-11-04 2002 19097031 6115 497919761 26.15 26.20 25.95 25.95 0.20 -0.76% 25.95 858 26.00 3 24.48
2014-11-05 2002 10378445 3491 269657205 25.95 26.10 25.85 26.10 0.15 0.58% 25.95 43 26.10 449 24.62
2014-11-06 2002 8058510 3603 210193710 26.10 26.15 26.00 26.10 0.00 0% 26.05 7 26.10 1115 24.62
2014-11-07 2002 12342202 3065 321205394 26.15 26.20 25.85 25.85 0.25 -0.96% 25.85 102 25.90 12 24.39
2014-11-10 2002 13669612 5601 357197662 25.85 26.20 25.85 26.15 0.30 1.16% 26.10 6 26.15 555 24.67
2014-11-11 2002 8950673 3707 232881391 26.10 26.10 25.95 26.00 0.15 -0.57% 26.00 179 26.05 36 24.53
2014-11-12 2002 11243201 4439 290398499 26.00 26.00 25.60 25.85 0.15 -0.58% 25.80 9 25.85 1532 24.39
2014-11-13 2002 11753511 3652 302849237 25.90 25.95 25.65 25.80 0.05 -0.19% 25.70 34 25.80 98 21.15
2014-11-14 2002 7438188 2689 191678409 25.80 25.90 25.65 25.85 0.05 0.19% 25.80 110 25.85 59 21.19
2014-11-17 2002 13270310 4545 341426040 25.85 25.90 25.60 25.80 0.05 -0.19% 25.75 1 25.80 40 21.15
2014-11-18 2002 11053577 3985 284681473 25.80 25.85 25.60 25.85 0.05 0.19% 25.80 18 25.85 1385 21.19
2014-11-19 2002 30565681 6103 793166818 25.80 26.05 25.65 25.95 0.10 0.39% 25.90 336 25.95 45 21.27
2014-11-20 2002 11653561 4222 302582798 25.95 26.00 25.85 26.00 0.05 0.19% 25.95 212 26.00 497 21.31
2014-11-21 2002 7660725 2968 198046555 26.00 26.00 25.75 25.75 0.25 -0.96% 25.75 58 25.80 2 21.11
2014-11-24 2002 12298471 3213 318943127 25.75 26.00 25.75 26.00 0.25 0.97% 25.90 2590 26.00 3929 21.31
2014-11-25 2002 18675977 3879 484124405 26.00 26.00 25.85 25.85 0.15 -0.58% 25.85 516 25.90 19 21.19
2014-11-26 2002 20264177 4782 526981510 26.00 26.15 25.80 26.00 0.15 0.58% 26.00 1511 26.05 215 21.31
2014-11-27 2002 14072748 3578 366653024 26.00 26.10 25.95 26.10 0.10 0.38% 26.05 255 26.10 2749 21.39
2014-11-28 2002 18200511 4419 474802519 25.90 26.20 25.90 26.10 0.00 0% 26.00 28 26.10 1467 21.39
2014-12-01 2002 14645547 4407 377432361 25.70 25.95 25.65 25.75 0.35 -1.34% 25.75 448 25.80 15 21.11
2014-12-02 2002 15566330 4114 400426044 25.65 25.90 25.60 25.90 0.15 0.58% 25.85 3 25.95 1669 21.23
2014-12-03 2002 22639858 6477 590697982 26.00 26.20 25.70 26.20 0.30 1.16% 26.15 34 26.20 2604 21.48
2014-12-04 2002 11075060 3046 289547748 26.20 26.20 26.05 26.20 0.00 0% 26.10 47 26.20 2734 21.48
2014-12-05 2002 15008903 4486 393371967 26.00 26.30 26.00 26.30 0.10 0.38% 26.25 30 26.30 3693 21.56
2014-12-08 2002 12552928 3588 329856276 26.30 26.30 26.15 26.30 0.00 0% 26.25 1 26.30 315 21.56
2014-12-09 2002 10109979 3424 265461663 26.20 26.30 26.10 26.30 0.00 0% 26.25 301 26.30 475 21.56
2014-12-10 2002 14265008 4493 370537575 26.25 26.25 25.85 25.85 0.45 -1.71% 25.85 81 25.90 126 21.19
2014-12-11 2002 10650749 3118 275809891 25.85 26.10 25.75 25.85 0.00 0% 25.85 1270 25.90 2 21.19
2014-12-12 2002 7698239 2963 186808700 24.30 24.30 24.20 25.85 0.00 0% 24.25 529 24.30 282 26.36
2014-12-15 2002 12246381 3374 315910836 25.80 25.90 25.70 25.80 0.05 -0.19% 25.80 1160 25.85 236 21.15
2014-12-16 2002 17485312 4466 452834586 25.80 26.05 25.75 25.85 0.05 0.19% 25.85 120 25.90 7 21.19
2014-12-17 2002 26667905 7799 685375568 25.80 26.00 25.55 25.55 0.30 -1.16% 25.55 1073 25.60 2 20.94
2014-12-18 2002 20457782 4909 526258545 25.80 25.90 25.60 25.85 0.30 1.17% 25.75 9 25.85 201 21.19
2014-12-19 2002 31877855 7854 830978090 25.95 26.20 25.85 26.20 0.35 1.35% 26.15 352 26.20 2783 21.48
2014-12-22 2002 19771452 4323 517475664 26.20 26.25 26.10 26.10 0.10 -0.38% 26.10 547 26.15 239 21.39
2014-12-23 2002 19235236 4679 503253087 26.10 26.30 26.05 26.10 0.00 0% 26.10 2372 26.15 5 21.39
2014-12-24 2002 32995947 8755 870500021 26.10 26.50 26.10 26.50 0.40 1.53% 26.40 475 26.50 8654 21.72
2014-12-25 2002 12057050 3623 318527058 26.50 26.50 26.30 26.45 0.05 -0.19% 26.40 171 26.45 19 21.68
2014-12-26 2002 28337278 9239 752569252 26.40 26.70 26.30 26.65 0.20 0.76% 26.60 1 26.65 1269 21.84
2014-12-27 2002 6618050 2594 175965236 26.60 26.65 26.50 26.60 0.05 -0.19% 26.55 49 26.60 336 21.80
2014-12-29 2002 16822560 5749 448748148 26.55 26.80 26.50 26.65 0.05 0.19% 26.60 12 26.65 159 21.84
2014-12-30 2002 12057656 3648 321492904 26.60 26.80 26.50 26.50 0.15 -0.56% 26.50 373 26.55 9 21.72
2014-12-31 2002 9780804 3101 258202219 26.50 26.60 26.25 26.30 0.20 -0.75% 26.25 871 26.30 4 21.56