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　　　　26.50
0
0%		26.05
-0.45
-1.7%		26.30
0.25
0.96%		26.55
0.25
0.95%		26.55
0
0%		 　26.45
-0.1
-0.38%		26.50
0.05
0.19%		26.60
0.1
0.38%		26.30
-0.3
-1.13%		26.10
-0.2
-0.76%		 　26.15
0.05
0.19%		26.60
0.45
1.72%		26.70
0.1
0.38%		26.65
-0.05
-0.19%		26.70
0.05
0.19%		 　26.55
-0.15
-0.56%		26.65
0.1
0.38%		26.70
0.05
0.19%		26.40
-0.3
-1.12%		26.70
0.3
1.14%		 26.47
2 月　26.40
-0.3
-1.12%		26.35
-0.05
-0.19%		26.25
-0.1
-0.38%		26.45
0.2
0.76%		26.30
-0.15
-0.57%		 　26.05
-0.25
-0.95%		26.05
0
0%		26.20
0.15
0.58%		26.45
0.25
0.95%		26.45
0
0%		 　　　　　　　　　26.60
0.15
0.57%		26.35
-0.25
-0.94%		26.10
-0.25
-0.95%		 26.23
3 月　26.00
-0.1
-0.38%		26.00
0
0%		26.00
0
0%		25.90
-0.1
-0.38%		25.90
0
0%		 　25.70
-0.2
-0.77%		25.65
-0.05
-0.19%		25.50
-0.15
-0.58%		25.70
0.2
0.78%		25.40
-0.3
-1.17%		 　25.25
-0.15
-0.59%		25.40
0.15
0.59%		25.60
0.2
0.79%		25.70
0.1
0.39%		25.75
0.05
0.19%		 　25.75
0
0%		25.60
-0.15
-0.58%		25.50
-0.1
-0.39%		25.75
0.25
0.98%		25.50
-0.25
-0.97%		 　25.65
0.15
0.59%		26.00
0.35
1.36%		25.68
4 月25.55
-0.45
-1.73%		25.65
0.1
0.39%		 　　　25.75
0.1
0.39%		25.55
-0.2
-0.78%		25.90
0.35
1.37%		25.80
-0.1
-0.39%		 　25.75
-0.05
-0.19%		25.65
-0.1
-0.39%		25.40
-0.25
-0.97%		25.80
0.4
1.57%		25.60
-0.2
-0.78%		 　25.60
0
0%		25.65
0.05
0.2%		25.80
0.15
0.58%		25.80
0
0%		26.00
0.2
0.78%		 　26.20
0.2
0.77%		26.20
0
0%		26.05
-0.15
-0.57%		25.75
-0.3
-1.15%		 25.77
5 月　　　25.60
-0.15
-0.58%		25.60
0
0%		25.70
0.1
0.39%		25.50
-0.2
-0.78%		25.50
0
0%		 　25.50
0
0%		25.65
0.15
0.59%		25.70
0.05
0.19%		25.75
0.05
0.19%		25.65
-0.1
-0.39%		 　25.80
0.15
0.58%		25.90
0.1
0.39%		25.60
-0.3
-1.16%		25.45
-0.15
-0.59%		25.50
0.05
0.2%		 　25.60
0.1
0.39%		25.65
0.05
0.2%		25.55
-0.1
-0.39%		25.45
-0.1
-0.39%		25.40
-0.05
-0.2%		 25.58
6 月25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		25.00
-0.25
-0.99%		24.85
-0.15
-0.6%		24.55
-0.3
-1.21%		 　24.90
0.35
1.43%		24.60
-0.3
-1.2%		24.60
0
0%		24.70
0.1
0.41%		24.50
-0.2
-0.81%		 　24.30
-0.2
-0.82%		24.40
0.1
0.41%		24.00
-0.4
-1.64%		24.30
0.3
1.25%		 　　24.50
0.2
0.82%		24.25
-0.25
-1.02%		24.50
0.25
1.03%		24.75
0.25
1.02%		24.60
-0.15
-0.61%		 　24.20
-0.4
-1.63%		24.65
0.45
1.86%		 24.57
7 月24.30
-0.35
-1.42%		24.70
0.4
1.65%		24.40
-0.3
-1.21%		 　24.30
-0.1
-0.41%		24.25
-0.05
-0.21%		24.00
-0.25
-1.03%		23.75
-0.25
-1.04%		 　　23.90
0.15
0.63%		24.00
0.1
0.42%		24.20
0.2
0.83%		24.10
-0.1
-0.41%		24.10
0
0%		 　23.80
-0.3
-1.24%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		23.90
0.1
0.42%		22.95
-0.95
-3.97%		 　22.70
-0.25
-1.09%		22.40
-0.3
-1.32%		22.25
-0.15
-0.67%		22.45
0.2
0.9%		22.60
0.15
0.67%		23.68
8 月 　22.35
-0.25
-1.11%		22.50
0.15
0.67%		22.20
-0.3
-1.33%		22.05
-0.15
-0.68%		21.80
-0.25
-1.13%		 　21.85
0.05
0.23%		21.55
-0.3
-1.37%		20.90
-0.65
-3.02%		20.45
-0.45
-2.15%		20.25
-0.2
-0.98%		 　20.20
-0.05
-0.25%		19.90
-0.3
-1.49%		19.40
-0.5
-2.51%		19.30
-0.1
-0.52%		18.85
-0.45
-2.33%		 　18.00
-0.85
-4.51%		19.15
1.15
6.39%		19.00
-0.15
-0.78%		19.00
0
0%		19.30
0.3
1.58%		 19.50
0.2
1.04%		20.33
9 月19.00
-0.5
-2.56%		19.10
0.1
0.53%		19.10
0
0%		19.00
-0.1
-0.52%		 　19.00
0
0%		19.00
0
0%		19.45
0.45
2.37%		19.30
-0.15
-0.77%		19.20
-0.1
-0.52%		 　19.45
0.25
1.3%		19.50
0.05
0.26%		19.45
-0.05
-0.26%		19.70
0.25
1.29%		20.25
0.55
2.79%		 　19.95
-0.3
-1.48%		20.00
0.05
0.25%		20.00
0
0%		19.55
-0.45
-2.25%		19.30
-0.25
-1.28%		 　　　19.20
-0.1
-0.52%		 19.42
10 月19.35
0.15
0.78%		19.45
0.1
0.52%		 　19.40
-0.05
-0.26%		19.80
0.4
2.06%		20.00
0.2
1.01%		20.25
0.25
1.25%		 　　21.45
1.2
5.93%		21.30
-0.15
-0.7%		21.00
-0.3
-1.41%		21.40
0.4
1.9%		20.95
-0.45
-2.1%		 　21.10
0.15
0.72%		21.20
0.1
0.47%		20.75
-0.45
-2.12%		20.40
-0.35
-1.69%		20.60
0.2
0.98%		 　21.00
0.4
1.94%		20.70
-0.3
-1.43%		20.40
-0.3
-1.45%		20.15
-0.25
-1.23%		19.65
-0.5
-2.48%		 20.51
11 月　19.90
0.25
1.27%		20.00
0.1
0.5%		20.50
0.5
2.5%		20.50
0
0%		20.00
-0.5
-2.44%		 　19.85
-0.15
-0.75%		19.75
-0.1
-0.5%		19.65
-0.1
-0.51%		19.40
-0.25
-1.27%		19.10
-0.3
-1.55%		 　18.80
-0.3
-1.57%		18.90
0.1
0.53%		18.75
-0.15
-0.79%		19.35
0.6
3.2%		18.85
-0.5
-2.58%		 　18.70
-0.15
-0.8%		18.45
-0.25
-1.34%		18.10
-0.35
-1.9%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		 　18.15
0.15
0.83%		 19.1
12 月18.20
0.05
0.28%		18.00
-0.2
-1.1%		17.75
-0.25
-1.39%		17.65
-0.1
-0.56%		 　17.70
0.05
0.28%		17.50
-0.2
-1.13%		17.30
-0.2
-1.14%		17.00
-0.3
-1.73%		17.00
0
0%		 　16.75
-0.25
-1.47%		16.80
0.05
0.3%		16.95
0.15
0.89%		17.50
0.55
3.24%		17.25
-0.25
-1.43%		 　17.15
-0.1
-0.58%		17.20
0.05
0.29%		17.65
0.45
2.62%		18.20
0.55
3.12%		18.25
0.05
0.27%		 　18.35
0.1
0.55%		17.85
-0.5
-2.72%		17.85
0
0%		17.95
0.1
0.56%		17.55

說明:最高漲幅:6.39%最低跌幅:-4.51% 最高價:26.70最低價:16.75平均價:22.78,灰色底表示週末,漲120天(25.6)元,跌155天(-35.55)元,平盤28天
6%=3,3%=6,2%=10,1%=62,0%=67,-0%=1,-1%=2,-2%=5,-3%=18,-4%=35,-5%=94,

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
2015-01-05 2002 16072946 4237 423480546 26.30 26.55 26.10 26.50 0.20 0% 26.45 19 26.50 8 21.72
2015-01-06 2002 25872528 7110 677950806 26.25 26.40 26.05 26.05 0.45 -1.7% 26.05 108 26.10 111 21.35
2015-01-07 2002 34895190 8247 922158466 26.25 26.75 26.05 26.30 0.25 0.96% 26.25 1076 26.30 22 21.56
2015-01-08 2002 13760954 3711 365009032 26.40 26.65 26.30 26.55 0.25 0.95% 26.50 6 26.55 54 21.76
2015-01-09 2002 8642220 3034 230020289 26.65 26.70 26.55 26.55 0.00 0% 26.55 48 26.60 440 21.76
2015-01-12 2002 10196996 2903 270587058 26.50 26.60 26.45 26.45 0.10 -0.38% 26.45 1675 26.50 25 21.68
2015-01-13 2002 15600992 4856 415138469 26.45 26.75 26.45 26.50 0.05 0.19% 26.45 292 26.50 846 21.72
2015-01-14 2002 20868094 5123 553759231 26.50 26.60 26.40 26.60 0.10 0.38% 26.55 6 26.60 889 21.80
2015-01-15 2002 15530464 3750 411049547 26.50 26.60 26.30 26.30 0.30 -1.13% 26.30 1740 26.35 11 21.56
2015-01-16 2002 18352886 6547 479775503 26.35 26.40 26.00 26.10 0.20 -0.76% 26.10 259 26.15 1 21.39
2015-01-19 2002 15113982 4552 398833191 26.20 26.60 26.10 26.15 0.05 0.19% 26.10 848 26.15 214 21.43
2015-01-20 2002 15286951 4721 405481550 26.20 26.60 26.20 26.60 0.45 1.72% 26.55 72 26.60 2756 21.80
2015-01-21 2002 14561202 5557 387366273 26.60 26.70 26.50 26.70 0.10 0.38% 26.60 1 26.70 3202 21.89
2015-01-22 2002 11718644 3794 311379442 26.55 26.70 26.45 26.65 0.05 -0.19% 26.60 7 26.65 1250 21.84
2015-01-23 2002 11098304 3834 295702244 26.65 26.70 26.55 26.70 0.05 0.19% 26.65 30 26.70 2011 21.89
2015-01-26 2002 16376094 4285 431980203 26.50 26.60 26.20 26.55 0.15 -0.56% 26.50 23 26.55 1700 21.76
2015-01-27 2002 12847886 3368 341246189 26.65 26.65 26.45 26.65 0.10 0.38% 26.60 102 26.65 677 21.84
2015-01-28 2002 10833641 4337 288268275 26.45 26.70 26.45 26.70 0.05 0.19% 26.65 14 26.70 2104 21.89
2015-01-29 2002 12434532 3250 329743090 26.50 26.65 26.40 26.40 0.30 -1.12% 26.40 380 26.50 44 21.64
2015-01-30 2002 16736739 4265 444967069 26.60 26.70 26.40 26.70 0.30 1.14% 26.60 17 26.70 3325 21.89
2015-02-02 2002 21600831 5129 571606565 26.70 26.70 26.30 26.40 0.30 -1.12% 26.35 254 26.40 836 21.64
2015-02-03 2002 19762642 4387 521237453 26.40 26.50 26.30 26.35 0.05 -0.19% 26.30 668 26.35 318 21.60
2015-02-04 2002 17017352 4962 448283837 26.30 26.55 26.20 26.25 0.10 -0.38% 26.25 1323 26.30 1 21.52
2015-02-05 2002 7994228 2843 210599756 26.30 26.45 26.25 26.45 0.20 0.76% 26.40 9 26.45 9 21.68
2015-02-06 2002 7345776 2243 193496140 26.30 26.45 26.25 26.30 0.15 -0.57% 26.25 2018 26.30 446 21.56
2015-02-09 2002 17235076 7229 449750081 26.20 26.30 26.05 26.05 0.25 -0.95% 26.05 937 26.10 15 21.35
2015-02-10 2002 12926486 4656 337188988 26.20 26.20 26.00 26.05 0.00 0% 26.05 1440 26.10 9 21.35
2015-02-11 2002 10420395 4773 272629566 26.05 26.25 26.05 26.20 0.15 0.58% 26.15 34 26.20 104 21.48
2015-02-12 2002 18914740 5964 496590484 26.30 26.45 26.05 26.45 0.25 0.95% 26.35 1 26.45 233 21.68
2015-02-13 2002 15320774 5440 404941264 26.45 26.50 26.30 26.45 0.00 0% 26.40 270 26.45 1153 21.68
2015-02-24 2002 20322841 7276 539055288 26.50 26.60 26.35 26.60 0.15 0.57% 26.55 137 26.60 494 21.80
2015-02-25 2002 20004618 6492 526256347 26.60 26.60 26.20 26.35 0.25 -0.94% 26.30 16 26.35 124 21.60
2015-02-26 2002 16856046 5073 440734424 26.25 26.30 26.10 26.10 0.25 -0.95% 26.10 2545 26.15 4 21.39
2015-03-02 2002 23167311 7473 602053486 26.10 26.25 25.85 26.00 0.10 -0.38% 25.95 86 26.00 2707 21.31
2015-03-03 2002 17157608 6101 444223708 26.15 26.15 25.80 26.00 0.00 0% 25.95 19 26.00 328 21.31
2015-03-04 2002 17775680 5601 461671730 26.10 26.10 25.90 26.00 0.00 0% 25.95 81 26.00 3115 21.31
2015-03-05 2002 15385285 3762 398130390 26.00 26.05 25.80 25.90 0.10 -0.38% 25.85 577 25.90 187 21.23
2015-03-06 2002 15522853 3817 402083392 26.00 26.00 25.80 25.90 0.00 0% 25.85 174 25.90 1236 21.23
2015-03-09 2002 16867375 6020 434285171 25.90 25.90 25.70 25.70 0.20 -0.77% 25.70 1827 25.75 210 21.07
2015-03-10 2002 11319733 4765 290950185 25.70 25.80 25.65 25.65 0.05 -0.19% 25.65 261 25.70 82 21.02
2015-03-11 2002 15540713 6075 397143667 25.60 25.65 25.50 25.50 0.15 -0.58% 25.50 5462 25.55 359 20.90
2015-03-12 2002 15739691 5314 402135946 25.50 25.70 25.40 25.70 0.20 0.78% 25.65 40 25.70 113 21.07
2015-03-13 2002 22394997 8074 570797521 25.70 25.70 25.40 25.40 0.30 -1.17% 25.40 3563 25.45 2 20.82
2015-03-16 2002 18555029 7021 469949477 25.40 25.50 25.25 25.25 0.15 -0.59% 25.25 1145 25.30 51 20.70
2015-03-17 2002 11340165 3880 288926694 25.35 25.70 25.35 25.40 0.15 0.59% 25.40 733 25.45 20 20.82
2015-03-18 2002 17749021 5735 452251435 25.45 25.60 25.35 25.60 0.20 0.79% 25.55 121 25.60 1693 20.98
2015-03-19 2002 11877862 4444 304710263 25.60 25.70 25.55 25.70 0.10 0.39% 25.65 101 25.70 290 21.07
2015-03-20 2002 20118358 4017 515886013 25.60 25.75 25.50 25.75 0.05 0.19% 25.70 30 25.75 1013 21.11
2015-03-23 2002 8629381 3242 221270129 25.70 25.75 25.50 25.75 0.00 0% 25.70 4 25.75 437 21.11
2015-03-24 2002 9720644 3756 249343957 25.75 25.75 25.60 25.60 0.15 -0.58% 25.60 411 25.65 4 20.98
2015-03-25 2002 5166965 2341 132146148 25.60 25.70 25.50 25.50 0.10 -0.39% 25.50 1448 25.55 11 20.90
2015-03-26 2002 15435191 4361 394870770 25.50 25.75 25.35 25.75 0.25 0.98% 25.70 21 25.75 198 21.11
2015-03-27 2002 9894997 3275 253273764 25.70 25.75 25.50 25.50 0.25 -0.97% 25.50 422 25.55 7 20.90
2015-03-30 2002 9290748 4233 238668189 25.60 25.75 25.50 25.65 0.15 0.59% 25.65 163 25.70 26 17.94
2015-03-31 2002 16750164 5790 433774600 25.70 26.00 25.70 26.00 0.35 1.36% 25.90 7 26.00 3571 18.18
2015-04-01 2002 12110393 4258 310962992 26.00 26.00 25.55 25.55 0.45 -1.73% 25.55 795 25.60 115 17.87
2015-04-02 2002 12605217 4029 325526130 25.60 25.95 25.60 25.65 0.10 0.39% 25.65 143 25.70 26 17.94
2015-04-07 2002 11872885 3116 305626278 25.70 25.85 25.70 25.75 0.10 0.39% 25.75 8 25.80 371 18.01
2015-04-08 2002 13701921 4539 350827487 25.65 25.70 25.55 25.55 0.20 -0.78% 25.55 627 25.60 42 17.87
2015-04-09 2002 12072150 4008 311751625 25.55 25.90 25.55 25.90 0.35 1.37% 25.80 34 25.90 2822 18.11
2015-04-10 2002 10860678 3177 280474035 25.95 25.95 25.70 25.80 0.10 -0.39% 25.75 239 25.80 18 18.04
2015-04-13 2002 6929663 2986 178057176 25.70 25.75 25.65 25.75 0.05 -0.19% 25.70 18 25.75 91 18.01
2015-04-14 2002 16418205 2986 422335067 25.70 25.75 25.60 25.65 0.10 -0.39% 25.65 410 25.70 57 17.94
2015-04-15 2002 25958847 8272 661366200 25.65 25.70 25.40 25.40 0.25 -0.97% 25.40 1556 25.45 55 17.76
2015-04-16 2002 11056443 3934 283892877 25.45 25.80 25.45 25.80 0.40 1.57% 25.75 71 25.80 821 18.04
2015-04-17 2002 10809821 4613 277275734 25.70 25.75 25.50 25.60 0.20 -0.78% 25.60 100 25.65 6 17.90
2015-04-20 2002 9331112 3365 238359146 25.50 25.60 25.45 25.60 0.00 0% 25.55 212 25.60 111 17.90
2015-04-21 2002 9438431 3209 241470190 25.60 25.70 25.50 25.65 0.05 0.2% 25.60 10 25.65 422 17.94
2015-04-22 2002 21725972 5194 560069472 25.70 25.85 25.60 25.80 0.15 0.58% 25.75 6 25.80 200 18.04
2015-04-23 2002 20530684 7464 530815519 25.85 25.95 25.65 25.80 0.00 0% 25.80 130 25.90 189 18.04
2015-04-24 2002 23548845 8339 611835222 25.90 26.05 25.90 26.00 0.20 0.78% 25.95 188 26.00 416 18.18
2015-04-27 2002 27119152 8558 708750702 26.00 26.20 26.00 26.20 0.20 0.77% 26.15 118 26.20 2039 18.32
2015-04-28 2002 19224173 5405 502312563 26.20 26.20 26.00 26.20 0.00 0% 26.15 102 26.20 2348 18.32
2015-04-29 2002 19433714 5153 507863905 26.00 26.20 25.95 26.05 0.15 -0.57% 26.05 69 26.10 48 18.22
2015-04-30 2002 17883215 5660 462576606 26.00 26.10 25.75 25.75 0.30 -1.15% 25.75 54 25.80 21 18.01
2015-05-04 2002 12190759 4958 312977160 25.75 25.80 25.60 25.60 0.15 -0.58% 25.60 280 25.65 27 17.90
2015-05-05 2002 22661357 5841 578484257 25.65 25.70 25.45 25.60 0.00 0% 25.55 121 25.60 1626 17.90
2015-05-06 2002 11830654 4314 302721007 25.60 25.75 25.45 25.70 0.10 0.39% 25.65 380 25.70 159 17.97
2015-05-07 2002 12657676 4810 322790836 25.55 25.55 25.40 25.50 0.20 -0.78% 25.50 2084 25.55 1004 17.83
2015-05-08 2002 8295808 3058 211707522 25.50 25.60 25.45 25.50 0.00 0% 25.50 2527 25.55 28 17.83
2015-05-11 2002 13747592 3730 351001567 25.60 25.60 25.50 25.50 0.00 0% 25.50 3740 25.55 13 16.35
2015-05-12 2002 10800146 3823 276394585 25.50 25.70 25.50 25.65 0.15 0.59% 25.60 120 25.65 1 16.44
2015-05-13 2002 9391473 3256 241325787 25.50 25.80 25.50 25.70 0.05 0.19% 25.70 914 25.75 221 16.47
2015-05-14 2002 17611257 5155 451115067 25.70 25.75 25.55 25.75 0.05 0.19% 25.70 4 25.75 451 16.51
2015-05-15 2002 10208386 3468 262020925 25.70 25.75 25.60 25.65 0.10 -0.39% 25.60 1148 25.65 193 16.44
2015-05-18 2002 9271410 2935 237931847 25.60 25.80 25.55 25.80 0.15 0.58% 25.75 73 25.80 1016 16.54
2015-05-19 2002 12625303 4334 326442886 25.80 25.90 25.75 25.90 0.10 0.39% 25.85 761 25.90 1075 16.60
2015-05-20 2002 12972758 4844 332936705 25.70 25.75 25.60 25.60 0.30 -1.16% 25.60 320 25.65 1 16.41
2015-05-21 2002 17881060 6265 455038625 25.50 25.55 25.40 25.45 0.15 -0.59% 25.45 259 25.50 192 16.31
2015-05-22 2002 11335389 4017 288641782 25.45 25.55 25.40 25.50 0.05 0.2% 25.45 264 25.50 33 16.35
2015-05-25 2002 6188796 2255 157879771 25.50 25.60 25.40 25.60 0.10 0.39% 25.55 46 25.60 808 16.41
2015-05-26 2002 8293886 3000 211972457 25.70 25.70 25.45 25.65 0.05 0.2% 25.55 58 25.65 1240 16.44
2015-05-27 2002 14493116 4352 369606261 25.60 25.60 25.45 25.55 0.10 -0.39% 25.50 104 25.55 110 16.38
2015-05-28 2002 16244050 4619 414407615 25.60 25.60 25.45 25.45 0.10 -0.39% 25.45 544 25.50 3 16.31
2015-05-29 2002 29217676 5030 742810760 25.45 25.55 25.40 25.40 0.05 -0.2% 25.40 3715 25.45 2 16.28
2015-06-01 2002 14573706 5482 369467120 25.40 25.45 25.30 25.30 0.10 -0.39% 25.30 1999 25.35 29 16.22
2015-06-02 2002 17253726 7300 436036420 25.30 25.40 25.20 25.25 0.05 -0.2% 25.25 645 25.30 30 16.19
2015-06-03 2002 29962220 9733 751431086 25.25 25.25 25.00 25.00 0.25 -0.99% 25.00 2108 25.05 885 16.03
2015-06-04 2002 24493757 8774 610295125 25.00 25.10 24.80 24.85 0.15 -0.6% 24.85 122 24.90 346 15.93
2015-06-05 2002 29868593 11478 734800729 24.80 24.80 24.50 24.55 0.30 -1.21% 24.50 4530 24.55 379 15.74
2015-06-08 2002 19799954 6685 491633050 24.55 25.10 24.50 24.90 0.35 1.43% 24.90 79 24.95 38 15.96
2015-06-09 2002 12915170 4850 318503805 24.90 24.95 24.60 24.60 0.30 -1.2% 24.60 1438 24.65 101 15.77
2015-06-10 2002 12484535 5436 307645725 24.60 24.70 24.60 24.60 0.00 0% 24.60 327 24.65 86 15.77
2015-06-11 2002 11959324 4932 293951478 24.60 24.70 24.50 24.70 0.10 0.41% 24.65 2 24.70 420 15.83
2015-06-12 2002 10917710 4089 267806833 24.60 24.60 24.50 24.50 0.20 -0.81% 24.50 2882 24.55 239 15.71
2015-06-15 2002 13364257 6068 324988506 24.50 24.50 24.25 24.30 0.20 -0.82% 24.25 978 24.30 406 15.58
2015-06-16 2002 14598002 5809 354420249 24.30 24.40 24.20 24.40 0.10 0.41% 24.35 32 24.40 112 15.64
2015-06-17 2002 18774009 8000 452977263 24.40 24.40 24.00 24.00 0.40 -1.64% 24.00 3503 24.05 10 15.38
2015-06-18 2002 20951725 5835 505936704 24.00 24.30 24.00 24.30 0.30 1.25% 24.25 95 24.30 338 15.58
2015-06-22 2002 14896610 4697 363174404 24.30 24.55 24.30 24.50 0.20 0.82% 24.50 1282 24.55 350 15.71
2015-06-23 2002 11930730 4829 290485112 24.50 24.50 24.25 24.25 0.25 -1.02% 24.25 268 24.30 157 15.54
2015-06-24 2002 8216315 3298 200484340 24.30 24.50 24.25 24.50 0.25 1.03% 24.45 41 24.50 63 15.71
2015-06-25 2002 15283433 5123 377162668 24.40 24.80 24.40 24.75 0.25 1.02% 24.70 5 24.75 35 15.87
2015-06-26 2002 11032188 4819 272591076 24.85 25.10 24.50 24.60 0.15 -0.61% 24.55 156 24.60 129 15.77
2015-06-29 2002 9205776 4059 223720323 24.50 24.50 24.20 24.20 0.40 -1.63% 24.20 523 24.25 16 15.51
2015-06-30 2002 19916837 5910 486500850 24.20 24.65 24.15 24.65 0.45 1.86% 24.50 9 24.65 268 15.80
2015-07-01 2002 11030786 4074 269331094 24.50 24.60 24.30 24.30 0.35 -1.42% 24.30 1104 24.35 4 15.58
2015-07-02 2002 14662474 4237 360384680 24.40 24.70 24.40 24.70 0.40 1.65% 24.60 15 24.70 463 15.83
2015-07-03 2002 9427830 3260 229844086 24.65 24.65 24.25 24.40 0.30 -1.21% 24.40 118 24.45 15 15.64
2015-07-06 2002 7631445 2468 185269174 24.35 24.40 24.20 24.30 0.10 -0.41% 24.25 238 24.30 122 15.58
2015-07-07 2002 11447677 3354 278834103 24.30 24.50 24.25 24.25 0.05 -0.21% 24.25 599 24.30 2 15.54
2015-07-08 2002 21607364 8121 519596897 24.20 24.25 24.00 24.00 0.25 -1.03% 24.00 1239 24.05 86 15.38
2015-07-09 2002 17773134 7345 422996716 23.90 24.00 23.60 23.75 0.25 -1.04% 23.75 182 23.80 42 15.22
2015-07-13 2002 15346594 5414 366292956 23.80 24.00 23.65 23.90 0.15 0.63% 23.90 417 23.95 88 15.32
2015-07-14 2002 11988862 3714 287908088 24.00 24.10 23.90 24.00 0.10 0.42% 24.00 43 24.05 366 15.38
2015-07-15 2002 13667592 3893 328627080 24.10 24.20 23.95 24.20 0.20 0.83% 24.00 65 24.20 15 15.51
2015-07-16 2002 6867146 2708 165703018 24.15 24.20 24.05 24.10 0.10 -0.41% 24.10 404 24.15 105 15.45
2015-07-17 2002 8428934 3446 202561914 24.10 24.10 24.00 24.10 0.00 0% 24.05 36 24.10 595 15.45
2015-07-20 2002 14053883 5450 335505486 24.00 24.10 23.70 23.80 0.30 -1.24% 23.80 129 23.85 56 15.26
2015-07-21 2002 10039174 4038 239827076 23.80 24.00 23.75 24.00 0.20 0.84% 23.95 185 24.00 1124 15.38
2015-07-22 2002 12318703 5519 293443565 23.95 23.95 23.75 23.80 0.20 -0.83% 23.75 468 23.80 59 15.26
2015-07-23 2002 25924644 6726 616500263 23.80 24.00 23.65 23.90 0.10 0.42% 23.85 327 23.90 88 15.32
2015-07-24 2002 18856650 6496 433423666 23.10 23.15 22.90 22.95 0.00 -3.97% 22.95 404 23.00 681 14.71
2015-07-27 2002 12756239 5137 290808034 22.95 22.95 22.70 22.70 0.25 -1.09% 22.70 1196 22.75 131 14.55
2015-07-28 2002 19095423 7177 429386138 22.70 22.75 22.30 22.40 0.30 -1.32% 22.35 2510 22.40 31 14.36
2015-07-29 2002 15422540 5474 342310259 22.40 22.45 22.10 22.25 0.15 -0.67% 22.20 39 22.25 63 14.26
2015-07-30 2002 13859881 5758 310076564 22.25 22.50 22.20 22.45 0.20 0.9% 22.40 5 22.45 189 14.39
2015-07-31 2002 22663787 6559 504828760 22.40 22.60 22.05 22.60 0.15 0.67% 22.50 22 22.60 64 14.49
2015-08-03 2002 12686728 4219 282170298 22.50 22.50 22.10 22.35 0.25 -1.11% 22.30 30 22.35 229 14.33
2015-08-04 2002 12958098 4602 289476584 22.40 22.50 22.15 22.50 0.15 0.67% 22.35 14 22.50 365 14.42
2015-08-05 2002 9896418 3577 220301724 22.40 22.45 22.15 22.20 0.30 -1.33% 22.20 380 22.25 62 14.23
2015-08-06 2002 11220170 4307 248504550 22.20 22.30 22.05 22.05 0.15 -0.68% 22.05 858 22.10 35 14.13
2015-08-07 2002 11445991 5091 250380515 22.00 22.05 21.80 21.80 0.25 -1.13% 21.80 2418 21.85 123 13.97
2015-08-10 2002 6844189 3211 149789434 21.80 22.00 21.75 21.85 0.05 0.23% 21.85 462 21.90 31 14.01
2015-08-11 2002 20647121 7822 448627077 22.00 22.20 21.50 21.55 0.30 -1.37% 21.50 1459 21.55 19 13.81
2015-08-12 2002 26445968 11456 556035478 21.45 21.50 20.70 20.90 0.65 -3.02% 20.85 75 20.90 26 13.40
2015-08-13 2002 28378158 10384 582524969 20.70 20.75 20.30 20.45 0.45 -2.15% 20.45 388 20.50 394 14.50
2015-08-14 2002 16297987 6312 329606022 20.40 20.40 20.10 20.25 0.20 -0.98% 20.25 192 20.30 126 14.36
2015-08-17 2002 16721909 5110 339274980 20.25 20.40 20.20 20.20 0.05 -0.25% 20.20 583 20.25 18 14.33
2015-08-18 2002 23417813 9101 469214960 20.20 20.30 19.90 19.90 0.30 -1.49% 19.90 2358 19.95 54 14.11
2015-08-19 2002 33294204 12562 648747769 19.90 19.90 19.30 19.40 0.50 -2.51% 19.40 345 19.45 97 13.76
2015-08-20 2002 32305585 10410 623912774 19.40 19.50 19.20 19.30 0.10 -0.52% 19.25 282 19.30 800 13.69
2015-08-21 2002 30443635 11423 578428765 19.00 19.10 18.85 18.85 0.45 -2.33% 18.85 1831 18.90 15 13.37
2015-08-24 2002 58342469 15866 1056588809 18.50 18.60 17.55 18.00 0.85 -4.51% 18.00 1965 18.10 241 12.77
2015-08-25 2002 48644328 13811 911513594 17.95 19.30 17.90 19.15 1.15 6.39% 19.15 102 19.20 235 13.58
2015-08-26 2002 28245300 7961 535906165 19.00 19.20 18.50 19.00 0.15 -0.78% 19.00 1831 19.05 1 13.48
2015-08-27 2002 25819693 7782 489894024 19.00 19.20 18.85 19.00 0.00 0% 18.95 948 19.00 1306 13.48
2015-08-28 2002 36440427 10442 695848969 19.10 19.35 18.90 19.30 0.30 1.58% 19.25 136 19.30 3004 13.69
2015-08-31 2002 34003902 8873 653651486 19.30 19.50 18.95 19.50 0.20 1.04% 19.40 290 19.50 199 13.83
2015-09-01 2002 28196904 7792 538433230 19.40 19.50 19.00 19.00 0.50 -2.56% 19.00 7034 19.10 12 13.48
2015-09-02 2002 23244371 6106 443721623 19.00 19.30 18.90 19.10 0.10 0.53% 19.10 824 19.15 7 13.55
2015-09-03 2002 18460264 5142 353288916 19.40 19.40 19.00 19.10 0.00 0% 19.05 1448 19.10 207 13.55
2015-09-04 2002 14595362 4925 278087357 19.10 19.15 19.00 19.00 0.10 -0.52% 19.00 3985 19.05 55 13.48
2015-09-07 2002 12220088 3581 232539707 19.00 19.10 18.95 19.00 0.00 0% 19.00 1626 19.05 116 13.48
2015-09-08 2002 11104018 4613 211126529 19.00 19.10 18.95 19.00 0.00 0% 18.95 1726 19.00 343 13.48
2015-09-09 2002 22753364 6530 440174387 19.00 19.50 19.00 19.45 0.45 2.37% 19.45 37 19.50 2011 13.79
2015-09-10 2002 12767297 4066 247404994 19.40 19.50 19.25 19.30 0.15 -0.77% 19.30 237 19.40 15 13.69
2015-09-11 2002 12086097 4303 232883033 19.30 19.40 19.20 19.20 0.10 -0.52% 19.20 1003 19.25 213 13.62
2015-09-14 2002 10329619 3663 199654368 19.20 19.45 19.20 19.45 0.25 1.3% 19.40 5 19.45 440 13.79
2015-09-15 2002 12586500 3828 244594833 19.45 19.50 19.35 19.50 0.05 0.26% 19.45 13 19.50 958 13.83
2015-09-16 2002 11783228 3025 229055869 19.50 19.50 19.35 19.45 0.05 -0.26% 19.40 1054 19.45 343 13.79
2015-09-17 2002 26877943 7379 526986824 19.45 19.70 19.45 19.70 0.25 1.29% 19.65 38 19.70 314 13.97
2015-09-18 2002 28061525 6828 564260770 19.70 20.25 19.60 20.25 0.55 2.79% 20.20 970 20.25 897 14.36
2015-09-21 2002 16144709 5462 321070547 20.10 20.10 19.75 19.95 0.30 -1.48% 19.90 251 19.95 10 14.15
2015-09-22 2002 9745853 3206 194116710 19.95 20.00 19.80 20.00 0.05 0.25% 19.95 17 20.00 1860 14.18
2015-09-23 2002 14679074 5110 289609480 19.90 20.00 19.55 20.00 0.00 0% 19.90 1 20.00 1888 14.18
2015-09-24 2002 11439204 4820 224782576 19.90 19.90 19.50 19.55 0.45 -2.25% 19.55 390 19.60 143 13.87
2015-09-25 2002 16110193 4638 312437790 19.55 19.60 19.30 19.30 0.25 -1.28% 19.30 3701 19.35 3 13.69
2015-09-30 2002 36446405 9895 695681349 19.20 19.30 19.00 19.20 0.10 -0.52% 19.15 30 19.20 181 13.62
2015-10-01 2002 17738251 5291 342720128 19.15 19.60 19.05 19.35 0.15 0.78% 19.35 787 19.40 3 13.72
2015-10-02 2002 14030004 4182 271352852 19.60 19.60 19.20 19.45 0.10 0.52% 19.40 10 19.45 645 13.79
2015-10-05 2002 11943913 4414 231076240 19.40 19.45 19.25 19.40 0.05 -0.26% 19.35 46 19.40 459 13.76
2015-10-06 2002 19186250 7670 375740037 19.45 19.80 19.40 19.80 0.40 2.06% 19.75 63 19.80 14 14.04
2015-10-07 2002 25756293 7297 512036110 19.80 20.00 19.60 20.00 0.20 1.01% 19.95 841 20.00 3468 14.18
2015-10-08 2002 27234456 8180 548551714 20.00 20.25 20.00 20.25 0.25 1.25% 20.20 28 20.25 1836 14.36
2015-10-12 2002 51625988 15935 1096742656 20.40 21.75 20.40 21.45 1.20 5.93% 21.40 225 21.45 958 15.21
2015-10-13 2002 27750795 8377 587328401 21.45 21.50 21.00 21.30 0.15 -0.7% 21.25 27 21.30 30 15.11
2015-10-14 2002 17389462 6061 365098002 21.20 21.20 20.85 21.00 0.30 -1.41% 20.95 25 21.00 1419 14.89
2015-10-15 2002 19916778 7495 424853906 21.10 21.45 21.00 21.40 0.40 1.9% 21.35 403 21.40 1127 15.18
2015-10-16 2002 24226959 6534 511509448 21.40 21.45 20.95 20.95 0.45 -2.1% 20.95 1098 21.00 174 14.86
2015-10-19 2002 19894324 5829 417297191 20.95 21.15 20.80 21.10 0.15 0.72% 21.05 3 21.10 784 14.96
2015-10-20 2002 22481352 7804 473606085 21.10 21.20 20.90 21.20 0.10 0.47% 21.15 2 21.20 812 15.04
2015-10-21 2002 19786093 6353 413507608 21.30 21.30 20.75 20.75 0.45 -2.12% 20.75 452 20.80 337 14.72
2015-10-22 2002 24713064 6564 506585915 20.70 20.70 20.40 20.40 0.35 -1.69% 20.40 2004 20.45 69 14.47
2015-10-23 2002 24606406 7331 507515818 20.90 20.90 20.45 20.60 0.20 0.98% 20.55 291 20.60 430 14.61
2015-10-26 2002 24111103 6776 502891419 20.65 21.00 20.60 21.00 0.40 1.94% 20.95 13 21.00 1446 14.89
2015-10-27 2002 15824272 4550 327803122 21.00 21.00 20.60 20.70 0.30 -1.43% 20.65 209 20.70 2609 14.68
2015-10-28 2002 18797611 6266 383891402 20.65 20.65 20.30 20.40 0.30 -1.45% 20.35 352 20.40 2681 14.47
2015-10-29 2002 25869183 8991 519629680 20.40 20.50 20.00 20.15 0.25 -1.23% 20.10 281 20.15 42 14.29
2015-10-30 2002 30135367 10263 596366953 20.00 20.05 19.65 19.65 0.50 -2.48% 19.65 924 19.70 1 13.94
2015-11-02 2002 18648347 6582 368118943 19.65 19.90 19.60 19.90 0.25 1.27% 19.85 430 19.90 1059 14.11
2015-11-03 2002 21391037 7417 428131540 20.10 20.20 19.80 20.00 0.10 0.5% 19.95 157 20.00 60 14.18
2015-11-04 2002 32858896 9716 672613628 20.30 20.70 20.10 20.50 0.50 2.5% 20.50 228 20.55 438 14.54
2015-11-05 2002 11831335 4188 241852073 20.40 20.55 20.25 20.50 0.00 0% 20.50 2 20.55 437 14.54
2015-11-06 2002 25596208 7679 513898160 20.50 20.50 19.95 20.00 0.50 -2.44% 20.00 228 20.05 98 14.18
2015-11-09 2002 11385237 5174 226557503 19.95 20.00 19.80 19.85 0.15 -0.75% 19.85 445 19.90 83 14.08
2015-11-10 2002 14981360 6495 296230526 19.80 19.90 19.65 19.75 0.10 -0.5% 19.75 213 19.80 364 14.01
2015-11-11 2002 17326995 6583 339991169 19.75 19.80 19.55 19.65 0.10 -0.51% 19.60 179 19.65 80 19.08
2015-11-12 2002 17448391 7049 339960012 19.60 19.65 19.40 19.40 0.25 -1.27% 19.40 305 19.45 19 18.83
2015-11-13 2002 19536248 7812 374561111 19.30 19.35 19.10 19.10 0.30 -1.55% 19.10 1089 19.15 157 18.54
2015-11-16 2002 25359618 9827 477092051 19.00 19.05 18.60 18.80 0.30 -1.57% 18.80 2248 18.85 279 18.25
2015-11-17 2002 16331806 7284 310423114 18.95 19.15 18.90 18.90 0.10 0.53% 18.90 1885 18.95 102 18.35
2015-11-18 2002 20521473 8644 386628397 18.95 19.00 18.75 18.75 0.15 -0.79% 18.75 173 18.80 34 18.20
2015-11-19 2002 23066647 6674 436876762 18.80 19.35 18.70 19.35 0.60 3.2% 19.30 4 19.35 289 18.79
2015-11-20 2002 17235448 6932 325840777 19.05 19.05 18.85 18.85 0.50 -2.58% 18.85 7 18.90 10 18.30
2015-11-23 2002 27305335 9895 507440924 18.80 18.85 18.50 18.70 0.15 -0.8% 18.65 455 18.70 4 18.16
2015-11-24 2002 21044432 4880 364235193 17.35 17.50 17.20 18.45 0.25 -1.34% 17.25 3113 17.35 1 16.75
2015-11-25 2002 44761537 16833 810604663 18.40 18.45 18.00 18.10 0.35 -1.9% 18.05 1443 18.10 972 17.57
2015-11-26 2002 31324780 9510 568847125 18.10 18.50 18.05 18.15 0.05 0.28% 18.15 464 18.20 143 17.62
2015-11-27 2002 29779516 9779 536290889 18.10 18.15 17.90 18.00 0.15 -0.83% 18.00 8442 18.05 81 17.48
2015-11-30 2002 100460839 20449 1780305406 17.85 18.15 17.30 18.15 0.15 0.83% 18.15 58 18.20 405 17.62
2015-12-01 2002 35755534 8093 646401458 18.10 18.20 17.90 18.20 0.05 0.28% 18.15 35 18.20 351 17.67
2015-12-02 2002 19600472 6206 354742477 18.20 18.25 18.00 18.00 0.20 -1.1% 18.00 1576 18.05 19 17.48
2015-12-03 2002 19801487 8087 352216727 17.90 17.90 17.60 17.75 0.25 -1.39% 17.75 2576 17.80 9 17.23
2015-12-04 2002 24579668 9611 431964531 17.65 17.70 17.50 17.65 0.10 -0.56% 17.60 1673 17.65 263 17.14
2015-12-07 2002 18114949 6359 323013178 17.70 18.00 17.65 17.70 0.05 0.28% 17.70 600 17.75 36 17.18
2015-12-08 2002 23873402 8679 418955167 17.70 17.75 17.50 17.50 0.20 -1.13% 17.50 1398 17.55 424 16.99
2015-12-09 2002 26126067 8634 453945069 17.45 17.50 17.30 17.30 0.20 -1.14% 17.30 508 17.35 491 16.80
2015-12-10 2002 30896619 10144 527432452 17.30 17.30 17.00 17.00 0.30 -1.73% 17.00 11528 17.05 2 16.50
2015-12-11 2002 30165180 7592 513906504 17.00 17.10 17.00 17.00 0.00 0% 17.00 5287 17.05 622 16.50
2015-12-14 2002 24916336 7878 419466077 17.00 17.00 16.75 16.75 0.25 -1.47% 16.75 1769 16.80 155 16.26
2015-12-15 2002 19105182 5514 322689611 16.80 17.05 16.80 16.80 0.05 0.3% 16.80 1049 16.85 4 16.31
2015-12-16 2002 13981927 4525 236152309 16.90 16.95 16.80 16.95 0.15 0.89% 16.90 744 16.95 351 16.46
2015-12-17 2002 23285611 7660 402512238 17.05 17.50 16.95 17.50 0.55 3.24% 17.45 74 17.50 143 16.99
2015-12-18 2002 21044432 4880 364235193 17.35 17.50 17.20 17.25 0.25 -1.43% 17.25 3113 17.35 1 16.75
2015-12-21 2002 14377374 4781 246367305 17.10 17.25 17.05 17.15 0.10 -0.58% 17.10 4126 17.15 3 16.65
2015-12-22 2002 11037180 3935 189400625 17.25 17.30 17.10 17.20 0.05 0.29% 17.15 281 17.20 670 16.70
2015-12-23 2002 18629541 6575 325782273 17.30 17.65 17.25 17.65 0.45 2.62% 17.60 50 17.65 1126 17.14
2015-12-24 2002 39986709 12691 727745093 17.95 18.30 17.95 18.20 0.55 3.12% 18.20 881 18.25 194 17.67
2015-12-25 2002 14081308 4483 257018145 18.30 18.40 18.15 18.25 0.05 0.27% 18.20 607 18.25 261 17.72
2015-12-28 2002 14600434 5437 267232863 18.25 18.40 18.25 18.35 0.10 0.55% 18.30 656 18.35 100 17.82
2015-12-29 2002 16240048 6336 292865550 18.35 18.40 17.85 17.85 0.50 -2.72% 17.85 739 17.90 433 17.33
2015-12-30 2002 12035217 3794 214682183 18.00 18.00 17.70 17.85 0.00 0% 17.80 914 17.85 202 17.33
2015-12-31 2002 15908190 4096 282412991 17.85 17.95 17.55 17.95 0.10 0.56% 17.90 1 17.95 565 17.43