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　　　17.50
0
0%		17.35
-0.15
-0.86%		17.30
-0.05
-0.29%		17.45
0.15
0.87%		17.40
-0.05
-0.29%		 　17.35
-0.05
-0.29%		17.20
-0.15
-0.86%		17.45
0.25
1.45%		17.40
-0.05
-0.29%		17.45
0.05
0.29%		 　17.25
-0.2
-1.15%		17.50
0.25
1.45%		17.10
-0.4
-2.29%		17.10
0
0%		17.50
0.4
2.34%		 　17.85
0.35
2%		17.80
-0.05
-0.28%		17.65
-0.15
-0.84%		17.60
-0.05
-0.28%		17.75
0.15
0.85%		17.70
-0.05
-0.28%		 17.5
2 月　18.35
0.65
3.67%		18.00
-0.35
-1.91%		 　　　　　　　　　　18.40
0.4
2.22%		18.90
0.5
2.72%		18.95
0.05
0.26%		19.05
0.1
0.53%		19.05
0
0%		 　19.35
0.3
1.57%		20.20
0.85
4.39%		20.15
-0.05
-0.25%		20.20
0.05
0.25%		20.60
0.4
1.98%		 19.58
3 月20.60
0
0%		20.90
0.3
1.46%		21.75
0.85
4.07%		22.00
0.25
1.15%		 　22.60
0.6
2.73%		22.70
0.1
0.44%		21.80
-0.9
-3.96%		21.85
0.05
0.23%		22.20
0.35
1.6%		 　22.15
-0.05
-0.23%		21.90
-0.25
-1.13%		22.20
0.3
1.37%		22.40
0.2
0.9%		22.55
0.15
0.67%		 　22.50
-0.05
-0.22%		22.65
0.15
0.67%		22.65
0
0%		22.65
0
0%		22.50
-0.15
-0.66%		 　22.15
-0.35
-1.56%		22.10
-0.05
-0.23%		22.20
0.1
0.45%		22.40
0.2
0.9%		22.18
4 月21.95
-0.45
-2.01%		 　　　21.40
-0.55
-2.51%		20.75
-0.65
-3.04%		21.20
0.45
2.17%		 　21.15
-0.05
-0.24%		21.60
0.45
2.13%		22.35
0.75
3.47%		22.75
0.4
1.79%		22.70
-0.05
-0.22%		 　22.45
-0.25
-1.1%		22.70
0.25
1.11%		22.35
-0.35
-1.54%		22.85
0.5
2.24%		22.85
0
0%		 　23.00
0.15
0.66%		23.25
0.25
1.09%		23.50
0.25
1.08%		23.20
-0.3
-1.28%		22.65
-0.55
-2.37%		 22.3
5 月　　22.40
-0.25
-1.1%		21.05
-1.35
-6.03%		20.80
-0.25
-1.19%		20.90
0.1
0.48%		 　20.80
-0.1
-0.48%		20.40
-0.4
-1.92%		20.40
0
0%		20.50
0.1
0.49%		20.05
-0.45
-2.2%		 　19.85
-0.2
-1%		20.00
0.15
0.76%		19.95
-0.05
-0.25%		19.60
-0.35
-1.75%		19.80
0.2
1.02%		 　20.30
0.5
2.53%		19.85
-0.45
-2.22%		20.15
0.3
1.51%		20.40
0.25
1.24%		20.40
0
0%		 　20.40
0
0%		20.25
-0.15
-0.74%		20.38
6 月20.95
0.7
3.46%		20.65
-0.3
-1.43%		20.90
0.25
1.21%		20.90
0
0%		 21.00
0.1
0.48%		21.25
0.25
1.19%		21.50
0.25
1.18%		 　　　20.75
-0.75
-3.49%		20.85
0.1
0.48%		20.80
-0.05
-0.24%		20.50
-0.3
-1.44%		20.70
0.2
0.98%		 　20.90
0.2
0.97%		21.05
0.15
0.72%		21.00
-0.05
-0.24%		21.00
0
0%		20.50
-0.5
-2.38%		 　20.45
-0.05
-0.24%		20.40
-0.05
-0.24%		20.90
0.5
2.45%		20.90
0
0%		 20.83
7 月20.65
-0.25
-1.2%		 　20.95
0.3
1.45%		 20.50
-0.45
-2.15%		20.65
0.15
0.73%		 　　20.95
0.3
1.45%		20.95
0
0%		21.55
0.6
2.86%		22.70
1.15
5.34%		22.70
0
0%		 　22.70
0
0%		22.70
0
0%		22.35
-0.35
-1.54%		22.85
0.5
2.24%		22.80
-0.05
-0.22%		 　22.85
0.05
0.22%		22.40
-0.45
-1.97%		22.45
0.05
0.22%		22.45
0
0%		22.05
-0.4
-1.78%		 21.92
8 月22.35
0.3
1.36%		22.70
0.35
1.57%		22.40
-0.3
-1.32%		22.40
0
0%		22.60
0.2
0.89%		 　22.70
0.1
0.44%		22.90
0.2
0.88%		22.95
0.05
0.22%		22.80
-0.15
-0.65%		22.80
0
0%		 　22.55
-0.25
-1.1%		22.75
0.2
0.89%		22.70
-0.05
-0.22%		22.90
0.2
0.88%		22.65
-0.25
-1.09%		 　22.60
-0.05
-0.22%		22.80
0.2
0.88%		22.60
-0.2
-0.88%		22.40
-0.2
-0.88%		22.50
0.1
0.45%		 　22.25
-0.25
-1.11%		22.40
0.15
0.67%		22.00
-0.4
-1.79%		22.59
9 月21.75
-0.25
-1.14%		22.00
0.25
1.15%		 　22.35
0.35
1.59%		22.55
0.2
0.89%		22.75
0.2
0.89%		22.70
-0.05
-0.22%		22.35
-0.35
-1.54%		22.10
-0.25
-1.12%		 21.80
-0.3
-1.36%		21.65
-0.15
-0.69%		21.30
-0.35
-1.62%		 　　　21.50
0.2
0.94%		21.90
0.4
1.86%		22.00
0.1
0.46%		22.20
0.2
0.91%		22.20
0
0%		 　21.90
-0.3
-1.35%		 　22.35
0.45
2.05%		22.10
-0.25
-1.12%		 22.07
10 月　　22.30
0.2
0.9%		22.30
0
0%		22.00
-0.3
-1.35%		22.05
0.05
0.23%		22.00
-0.05
-0.23%		 　　22.00
0
0%		21.80
-0.2
-0.91%		21.70
-0.1
-0.46%		21.80
0.1
0.46%		 　21.75
-0.05
-0.23%		22.00
0.25
1.15%		22.25
0.25
1.14%		22.30
0.05
0.22%		22.20
-0.1
-0.45%		 　22.30
0.1
0.45%		22.45
0.15
0.67%		22.75
0.3
1.34%		22.70
-0.05
-0.22%		22.60
-0.1
-0.44%		 22.80
0.2
0.88%		22.23
11 月22.75
-0.05
-0.22%		22.40
-0.35
-1.54%		22.45
0.05
0.22%		22.60
0.15
0.67%		 　22.95
0.35
1.55%		23.70
0.75
3.27%		23.40
-0.3
-1.27%		24.60
1.2
5.13%		24.50
-0.1
-0.41%		 　24.40
-0.1
-0.41%		24.40
0
0%		24.05
-0.35
-1.43%		24.30
0.25
1.04%		24.05
-0.25
-1.03%		 　24.50
0.45
1.87%		24.50
0
0%		24.60
0.1
0.41%		24.70
0.1
0.41%		25.10
0.4
1.62%		 　25.55
0.45
1.79%		25.45
-0.1
-0.39%		25.00
-0.45
-1.77%		 24.16
12 月24.90
-0.1
-0.4%		25.00
0.1
0.4%		 　24.95
-0.05
-0.2%		25.25
0.3
1.2%		25.25
0
0%		25.70
0.45
1.78%		25.55
-0.15
-0.58%		 　25.65
0.1
0.39%		25.70
0.05
0.19%		25.65
-0.05
-0.19%		25.55
-0.1
-0.39%		25.25
-0.3
-1.17%		 　24.95
-0.3
-1.19%		25.55
0.6
2.4%		25.20
-0.35
-1.37%		24.90
-0.3
-1.19%		24.60
-0.3
-1.2%		 　24.40
-0.2
-0.81%		24.25
-0.15
-0.61%		24.75
0.5
2.06%		24.50
-0.25
-1.01%		24.65
0.15
0.61%		　25.08

說明:最高漲幅:5.34%最低跌幅:-6.03% 最高價:25.70最低價:17.10平均價:21.81,灰色底表示週末,漲138天(39.55)元,跌131天(-30.55)元,平盤34天
5%=2,4%=4,3%=9,2%=32,1%=60,0%=65,-0%=1,-1%=1,-2%=5,-3%=22,-4%=48,-5%=54,

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
2016-01-04 2002 24776207 7800 436006812 18.00 18.00 17.50 17.50 0.45 0% 17.50 629 17.55 428 16.99
2016-01-05 2002 27624922 8502 485463636 17.50 17.85 17.30 17.35 0.15 -0.86% 17.35 135 17.40 107 16.84
2016-01-06 2002 18780416 5321 326382969 17.40 17.50 17.30 17.30 0.05 -0.29% 17.30 3796 17.35 112 16.80
2016-01-07 2002 24544605 7954 422292897 17.30 17.50 17.05 17.45 0.15 0.87% 17.40 2 17.45 159 16.94
2016-01-08 2002 20245042 6068 352023279 17.30 17.55 17.15 17.40 0.05 -0.29% 17.40 4275 17.45 1178 16.89
2016-01-11 2002 20686691 6144 356063518 17.30 17.35 17.05 17.35 0.05 -0.29% 17.30 32 17.35 263 16.84
2016-01-12 2002 13020227 4906 224103751 17.35 17.40 17.10 17.20 0.15 -0.86% 17.15 602 17.20 18 16.70
2016-01-13 2002 13232644 4359 229856497 17.25 17.45 17.20 17.45 0.25 1.45% 17.40 1163 17.45 820 16.94
2016-01-14 2002 18067002 4216 313156609 17.30 17.45 17.15 17.40 0.05 -0.29% 17.40 490 17.45 656 16.89
2016-01-15 2002 20280110 5614 352273014 17.40 17.50 17.25 17.45 0.05 0.29% 17.40 572 17.45 296 16.94
2016-01-18 2002 14916500 5238 257398433 17.25 17.40 17.15 17.25 0.20 -1.15% 17.20 3279 17.25 35 16.75
2016-01-19 2002 15918137 4340 276379039 17.10 17.65 17.10 17.50 0.25 1.45% 17.50 1382 17.55 57 16.99
2016-01-20 2002 18798694 6631 323303414 17.50 17.50 17.10 17.10 0.40 -2.29% 17.10 2501 17.15 9 16.60
2016-01-21 2002 25428611 5536 437695179 17.40 17.40 17.10 17.10 0.00 0% 17.10 1651 17.15 300 16.60
2016-01-22 2002 17723278 5559 308051718 17.35 17.50 17.25 17.50 0.40 2.34% 17.45 180 17.50 576 16.99
2016-01-25 2002 23038499 6349 410931204 17.60 18.00 17.55 17.85 0.35 2% 17.80 862 17.85 13 17.33
2016-01-26 2002 21536820 4969 380590693 17.60 17.80 17.55 17.80 0.05 -0.28% 17.70 25 17.80 491 17.28
2016-01-27 2002 23296705 4529 412959759 17.90 17.90 17.60 17.65 0.15 -0.84% 17.65 42 17.70 308 17.14
2016-01-28 2002 27655322 5463 485791836 17.50 17.70 17.50 17.60 0.05 -0.28% 17.55 335 17.60 1264 17.09
2016-01-29 2002 34909392 5876 614339682 17.50 17.75 17.45 17.75 0.15 0.85% 17.70 78 17.75 700 17.23
2016-01-30 2002 7363084 2501 130646575 17.75 17.85 17.65 17.70 0.05 -0.28% 17.70 269 17.75 225 17.18
2016-02-02 2002 35005329 9471 637847773 18.00 18.40 17.95 18.35 0.35 3.67% 18.30 780 18.35 503 17.82
2016-02-03 2002 24181126 7759 437762059 18.30 18.30 18.00 18.00 0.35 -1.91% 18.00 2837 18.05 7 17.48
2016-02-15 2002 25960611 8996 475423137 18.00 18.40 18.00 18.40 0.40 2.22% 18.35 1495 18.40 67 17.86
2016-02-16 2002 48531788 14209 917169681 18.50 19.15 18.45 18.90 0.50 2.72% 18.90 232 18.95 3703 18.35
2016-02-17 2002 26995902 8190 511035938 19.00 19.10 18.80 18.95 0.05 0.26% 18.90 780 18.95 429 18.40
2016-02-18 2002 25759637 8466 491229333 19.10 19.15 19.00 19.05 0.10 0.53% 19.05 192 19.10 3073 18.50
2016-02-19 2002 15716444 5613 298899403 19.05 19.10 18.90 19.05 0.00 0% 19.00 670 19.05 3345 18.50
2016-02-22 2002 27950571 9729 540444315 19.15 19.50 19.15 19.35 0.30 1.57% 19.30 1302 19.35 434 18.79
2016-02-23 2002 94914168 27611 1917112923 19.55 20.60 19.55 20.20 0.85 4.39% 20.20 876 20.25 537 19.61
2016-02-24 2002 41202605 12111 833335433 20.25 20.60 20.00 20.15 0.05 -0.25% 20.15 62 20.20 2607 19.56
2016-02-25 2002 22469677 7258 452308485 20.15 20.20 20.00 20.20 0.05 0.25% 20.15 47 20.20 2588 19.61
2016-02-26 2002 58327689 14344 1201681987 20.50 20.80 20.40 20.60 0.40 1.98% 20.55 650 20.60 390 20.00
2016-03-01 2002 32801818 9115 676646681 20.60 20.80 20.50 20.60 0.00 0% 20.55 1306 20.60 2505 20.00
2016-03-02 2002 43068028 14144 902471087 20.90 21.10 20.85 20.90 0.30 1.46% 20.90 334 20.95 4570 20.29
2016-03-03 2002 89432509 21892 1940247905 21.25 22.00 21.25 21.75 0.85 4.07% 21.70 1726 21.75 2195 21.12
2016-03-04 2002 78237023 21625 1716463156 21.90 22.20 21.70 22.00 0.25 1.15% 22.00 647 22.05 1086 21.36
2016-03-07 2002 80579019 26276 1819693397 22.20 22.80 22.20 22.60 0.60 2.73% 22.55 689 22.60 417 21.94
2016-03-08 2002 80078341 22906 1802709883 22.95 23.00 22.00 22.70 0.10 0.44% 22.65 13 22.70 825 22.04
2016-03-09 2002 57156689 18748 1258053548 22.35 22.40 21.80 21.80 0.90 -3.96% 21.80 824 21.85 495 21.17
2016-03-10 2002 41952480 13996 909992017 21.65 21.90 21.30 21.85 0.05 0.23% 21.80 462 21.85 123 21.21
2016-03-11 2002 40552197 11683 896797470 21.85 22.25 21.85 22.20 0.35 1.6% 22.15 243 22.20 1228 21.55
2016-03-14 2002 27949699 8508 622862464 22.35 22.50 22.10 22.15 0.05 -0.23% 22.10 660 22.15 165 21.50
2016-03-15 2002 29317999 9225 643293451 22.20 22.25 21.70 21.90 0.25 -1.13% 21.85 48 21.90 1342 21.26
2016-03-16 2002 23360580 8344 517125333 21.95 22.20 21.95 22.20 0.30 1.37% 22.15 365 22.20 935 21.55
2016-03-17 2002 37257745 11756 836983310 22.50 22.70 22.25 22.40 0.20 0.9% 22.35 1108 22.40 315 21.75
2016-03-18 2002 39216087 8277 883397195 22.50 22.60 22.45 22.55 0.15 0.67% 22.50 771 22.55 1726 21.89
2016-03-21 2002 23126286 5552 519829500 22.60 22.60 22.35 22.50 0.05 -0.22% 22.50 926 22.55 29 21.84
2016-03-22 2002 25584922 6437 576415088 22.50 22.65 22.40 22.65 0.15 0.67% 22.60 7 22.65 2013 21.99
2016-03-23 2002 19276944 6472 436759221 22.65 22.75 22.55 22.65 0.00 0% 22.60 97 22.65 197 21.99
2016-03-24 2002 16766038 6628 378442911 22.60 22.65 22.35 22.65 0.00 0% 22.60 50 22.65 78 21.99
2016-03-25 2002 10021124 4230 225352375 22.65 22.65 22.40 22.50 0.15 -0.66% 22.50 12 22.55 158 21.84
2016-03-28 2002 14623090 5613 325128321 22.50 22.50 22.10 22.15 0.35 -1.56% 22.10 1185 22.15 144 45.20
2016-03-29 2002 23210045 7717 508120496 22.15 22.30 21.60 22.10 0.05 -0.23% 22.05 26 22.10 2280 45.10
2016-03-30 2002 17792112 5543 392734108 22.10 22.20 21.85 22.20 0.10 0.45% 22.15 2 22.20 751 45.31
2016-03-31 2002 36404712 7459 813982733 22.25 22.45 22.20 22.40 0.20 0.9% 22.35 231 22.40 1023 45.71
2016-04-01 2002 21072149 6084 463397649 22.15 22.40 21.80 21.95 0.45 -2.01% 21.90 47 21.95 281 44.80
2016-04-06 2002 32302065 9801 694598258 21.95 22.00 21.20 21.40 0.55 -2.51% 21.40 67 21.45 932 43.67
2016-04-07 2002 44523174 13086 925734189 21.40 21.45 20.50 20.75 0.65 -3.04% 20.75 42 20.80 315 42.35
2016-04-08 2002 26400141 7747 551964845 20.50 21.25 20.40 21.20 0.45 2.17% 21.20 26 21.25 898 43.27
2016-04-11 2002 14174014 4897 298231316 21.00 21.25 20.75 21.15 0.05 -0.24% 21.10 92 21.15 11 43.16
2016-04-12 2002 25570114 8421 554111930 21.30 21.90 21.25 21.60 0.45 2.13% 21.60 634 21.65 50 44.08
2016-04-13 2002 53998174 13465 1204879637 22.10 22.40 22.10 22.35 0.75 3.47% 22.35 5179 22.40 4791 45.61
2016-04-14 2002 48248878 13679 1097515909 22.60 23.00 22.55 22.75 0.40 1.79% 22.70 62 22.75 1551 46.43
2016-04-15 2002 34311164 10149 776864737 22.80 22.80 22.40 22.70 0.05 -0.22% 22.65 30 22.70 2740 46.33
2016-04-18 2002 18417483 7957 415934602 22.70 22.80 22.40 22.45 0.25 -1.1% 22.45 144 22.50 917 45.82
2016-04-19 2002 23384668 8322 529561856 22.70 22.85 22.50 22.70 0.25 1.11% 22.65 148 22.70 1362 46.33
2016-04-20 2002 37627126 11824 845413902 22.85 22.90 22.10 22.35 0.35 -1.54% 22.30 27 22.35 277 45.61
2016-04-21 2002 47083030 15342 1072335535 22.65 22.85 22.65 22.85 0.50 2.24% 22.80 751 22.85 258 46.63
2016-04-22 2002 31277925 10492 714115599 22.85 22.90 22.70 22.85 0.00 0% 22.80 263 22.85 32 46.63
2016-04-25 2002 31076059 10047 714199391 23.00 23.05 22.90 23.00 0.15 0.66% 22.95 408 23.00 4833 46.94
2016-04-26 2002 42684844 11194 992083763 23.00 23.50 22.90 23.25 0.25 1.09% 23.25 453 23.30 1674 47.45
2016-04-27 2002 38261550 10507 895939783 23.40 23.50 23.25 23.50 0.25 1.08% 23.45 42 23.50 8574 47.96
2016-04-28 2002 30538365 8349 708338320 23.50 23.50 23.00 23.20 0.30 -1.28% 23.15 371 23.20 201 47.35
2016-04-29 2002 27086792 7295 615231173 22.85 22.90 22.65 22.65 0.55 -2.37% 22.65 1624 22.70 121 46.22
2016-05-03 2002 21363432 7007 480571029 22.70 22.75 22.30 22.40 0.25 -1.1% 22.35 80 22.40 537 45.71
2016-05-04 2002 62680844 19216 1337857810 22.20 22.20 20.75 21.05 1.35 -6.03% 21.05 174 21.10 415 42.96
2016-05-05 2002 40685158 11600 846538861 21.00 21.15 20.30 20.80 0.25 -1.19% 20.75 1833 20.80 390 42.45
2016-05-06 2002 36494392 9615 763056232 20.90 21.20 20.80 20.90 0.10 0.48% 20.85 1002 20.90 189 42.65
2016-05-09 2002 29669679 8645 614937510 21.00 21.15 20.50 20.80 0.10 -0.48% 20.75 17 20.80 1047 42.45
2016-05-10 2002 27759581 9133 565424657 20.50 20.70 20.05 20.40 0.40 -1.92% 20.40 1001 20.45 63 41.63
2016-05-11 2002 30782682 10421 626049714 20.60 20.65 20.20 20.40 0.00 0% 20.35 14 20.40 1085 120.00
2016-05-12 2002 19996930 6687 410017765 20.35 20.80 20.35 20.50 0.10 0.49% 20.45 32 20.50 958 120.59
2016-05-13 2002 34617101 11005 694941745 20.45 20.45 20.00 20.05 0.45 -2.2% 20.05 260 20.10 68 117.94
2016-05-16 2002 18677713 7314 371473118 20.00 20.00 19.80 19.85 0.20 -1% 19.85 1328 19.90 3251 116.76
2016-05-17 2002 22427283 7716 445306870 19.85 20.25 19.60 20.00 0.15 0.76% 20.00 602 20.05 18 117.65
2016-05-18 2002 18371381 6134 364403306 19.85 19.95 19.60 19.95 0.05 -0.25% 19.90 16 19.95 241 117.35
2016-05-19 2002 35076707 10641 686224089 19.90 19.90 19.40 19.60 0.35 -1.75% 19.55 316 19.60 136 115.29
2016-05-20 2002 20573922 6764 406117267 19.65 19.95 19.40 19.80 0.20 1.02% 19.80 161 19.85 10 116.47
2016-05-23 2002 29827620 8823 599970817 19.80 20.35 19.60 20.30 0.50 2.53% 20.25 623 20.30 224 119.41
2016-05-24 2002 16925671 6828 338192986 20.30 20.30 19.85 19.85 0.45 -2.22% 19.80 2258 19.90 485 116.76
2016-05-25 2002 15807143 6341 318847360 20.10 20.25 20.10 20.15 0.30 1.51% 20.15 1191 20.20 570 118.53
2016-05-26 2002 16598316 5968 338428563 20.30 20.50 20.20 20.40 0.25 1.24% 20.40 360 20.45 921 120.00
2016-05-27 2002 18569823 7646 377964557 20.55 20.55 20.10 20.40 0.00 0% 20.35 31 20.40 583 120.00
2016-05-30 2002 15049454 5452 307337216 20.50 20.55 20.30 20.40 0.00 0% 20.35 2389 20.40 1020 120.00
2016-05-31 2002 46496831 5570 942864362 20.40 20.50 20.20 20.25 0.15 -0.74% 20.25 2722 20.30 130 119.12
2016-06-01 2002 28906102 11894 600767637 20.15 21.20 20.15 20.95 0.70 3.46% 20.95 302 21.00 736 123.24
2016-06-02 2002 14789340 5745 307158022 21.00 21.00 20.65 20.65 0.30 -1.43% 20.65 806 20.70 387 121.47
2016-06-03 2002 17661840 7055 368768779 20.65 21.00 20.55 20.90 0.25 1.21% 20.85 20 20.90 346 122.94
2016-06-04 2002 3988011 1766 83425009 20.90 21.00 20.75 20.90 0.00 0% 20.90 259 20.95 98 122.94
2016-06-06 2002 13968739 5228 294018669 21.10 21.35 20.85 21.00 0.10 0.48% 20.95 775 21.00 495 123.53
2016-06-07 2002 25245188 6906 535600290 21.20 21.30 21.10 21.25 0.25 1.19% 21.20 647 21.25 1068 125.00
2016-06-08 2002 26704878 8027 570417894 21.25 21.50 21.10 21.50 0.25 1.18% 21.45 18 21.50 1633 126.47
2016-06-13 2002 23965691 7647 499342351 21.30 21.40 20.70 20.75 0.75 -3.49% 20.70 335 20.75 520 122.06
2016-06-14 2002 13055362 4750 271188537 20.55 20.95 20.50 20.85 0.10 0.48% 20.85 479 20.90 427 122.65
2016-06-15 2002 10823974 4217 224547223 20.80 20.95 20.60 20.80 0.05 -0.24% 20.80 234 20.85 675 122.35
2016-06-16 2002 17893169 6139 367686747 20.80 20.85 20.50 20.50 0.30 -1.44% 20.45 874 20.50 13 120.59
2016-06-17 2002 23442107 5776 485203173 20.55 20.85 20.50 20.70 0.20 0.98% 20.60 128 20.70 452 121.76
2016-06-20 2002 14714571 4243 306864319 20.80 20.90 20.70 20.90 0.20 0.97% 20.85 18 20.90 454 122.94
2016-06-21 2002 20345973 6181 428289433 21.00 21.10 21.00 21.05 0.15 0.72% 21.05 44 21.10 1246 123.82
2016-06-22 2002 12446205 4866 261076280 21.10 21.15 20.85 21.00 0.05 -0.24% 20.95 177 21.00 724 123.53
2016-06-23 2002 10440989 6349 217942319 20.90 21.00 20.80 21.00 0.00 0% 20.95 115 21.00 664 123.53
2016-06-24 2002 30114397 10022 620775958 21.10 21.15 20.40 20.50 0.50 -2.38% 20.50 408 20.55 300 120.59
2016-06-27 2002 11554299 4475 236172322 20.30 20.55 20.20 20.45 0.05 -0.24% 20.45 613 20.50 357 120.29
2016-06-28 2002 10121209 3475 206709462 20.40 20.55 20.30 20.40 0.05 -0.24% 20.40 1101 20.45 372 120.00
2016-06-29 2002 18324656 5744 380984088 20.50 20.95 20.50 20.90 0.50 2.45% 20.85 121 20.90 25 122.94
2016-06-30 2002 14070101 4798 293684002 20.90 20.95 20.75 20.90 0.00 0% 20.85 249 20.90 210 122.94
2016-07-01 2002 15919250 6251 330762799 20.85 20.90 20.65 20.65 0.25 -1.2% 20.65 406 20.70 680 121.47
2016-07-04 2002 16723102 4927 350703317 20.65 21.15 20.60 20.95 0.30 1.45% 20.90 633 20.95 367 123.24
2016-07-06 2002 19030563 6218 391548136 20.75 20.80 20.50 20.50 0.35 -2.15% 20.50 1331 20.55 390 120.59
2016-07-07 2002 5574641 2428 115073749 20.55 20.70 20.55 20.65 0.15 0.73% 20.65 36 20.70 499 121.47
2016-07-11 2002 21111576 6519 441331443 20.70 21.00 20.70 20.95 0.30 1.45% 20.90 7 20.95 519 123.24
2016-07-12 2002 22157254 6490 465367450 21.00 21.10 20.85 20.95 0.00 0% 20.90 268 20.95 55 123.24
2016-07-13 2002 52799505 13919 1135776095 21.25 21.60 21.25 21.55 0.60 2.86% 21.55 1320 21.60 3310 126.76
2016-07-14 2002 92896227 25195 2085644993 22.00 22.85 22.00 22.70 1.15 5.34% 22.65 229 22.70 2172 133.53
2016-07-15 2002 52017918 14796 1171292169 22.55 22.70 22.25 22.70 0.00 0% 22.65 40 22.70 15630 133.53
2016-07-18 2002 25299693 7749 573496194 22.85 22.85 22.55 22.70 0.00 0% 22.65 982 22.70 10782 133.53
2016-07-19 2002 33246291 10481 750786002 22.70 22.70 22.40 22.70 0.00 0% 22.65 1491 22.70 8084 133.53
2016-07-20 2002 36037144 9602 801568450 22.25 22.35 22.10 22.35 0.35 -1.54% 22.30 67 22.35 840 131.47
2016-07-21 2002 49998372 12960 1139948035 22.45 23.00 22.45 22.85 0.50 2.24% 22.85 142 22.90 2923 134.41
2016-07-22 2002 26356407 7815 599281362 22.80 22.85 22.50 22.80 0.05 -0.22% 22.75 648 22.80 1760 134.12
2016-07-25 2002 35263155 8598 802955609 22.80 22.90 22.65 22.85 0.05 0.22% 22.80 375 22.85 315 134.41
2016-07-26 2002 23779782 5946 530651220 22.25 22.45 22.20 22.40 0.00 -1.97% 22.35 4 22.40 649 131.76
2016-07-27 2002 14677182 4145 329117696 22.40 22.60 22.35 22.45 0.05 0.22% 22.40 54 22.45 107 132.06
2016-07-28 2002 12900224 4034 288758640 22.40 22.45 22.25 22.45 0.00 0% 22.40 10 22.45 949 132.06
2016-07-29 2002 18928768 4802 419574552 22.45 22.45 22.05 22.05 0.40 -1.78% 22.05 1049 22.15 14 129.71
2016-08-01 2002 14786502 5365 329129784 22.00 22.35 22.00 22.35 0.30 1.36% 22.30 779 22.35 706 131.47
2016-08-02 2002 28290646 8325 641040360 22.40 22.75 22.35 22.70 0.35 1.57% 22.65 2207 22.70 801 133.53
2016-08-03 2002 12878726 4143 287658718 22.30 22.45 22.10 22.40 0.30 -1.32% 22.40 911 22.45 498 131.76
2016-08-04 2002 9518906 3707 212585447 22.40 22.45 22.20 22.40 0.00 0% 22.40 8 22.45 1022 131.76
2016-08-05 2002 15005320 4735 338282248 22.40 22.60 22.40 22.60 0.20 0.89% 22.55 244 22.60 1436 132.94
2016-08-08 2002 10267896 3359 231476725 22.60 22.70 22.40 22.70 0.10 0.44% 22.65 131 22.70 1217 133.53
2016-08-09 2002 25769067 7893 587639390 22.70 22.90 22.65 22.90 0.20 0.88% 22.85 266 22.90 628 134.71
2016-08-10 2002 16854202 4975 385399990 22.85 22.95 22.70 22.95 0.05 0.22% 22.90 6 22.95 1915 71.72
2016-08-11 2002 20788390 5262 470788518 22.80 22.90 22.10 22.80 0.15 -0.65% 22.65 240 22.80 1366 71.25
2016-08-12 2002 14698714 5099 334316448 22.75 22.80 22.65 22.80 0.00 0% 22.75 240 22.80 11698 71.25
2016-08-15 2002 12049766 4249 271067904 22.75 22.75 22.40 22.55 0.25 -1.1% 22.50 5 22.55 287 70.47
2016-08-16 2002 22146433 4832 502082371 22.60 22.75 22.55 22.75 0.20 0.89% 22.70 836 22.75 795 71.09
2016-08-17 2002 12713104 5002 289360215 22.80 22.85 22.65 22.70 0.05 -0.22% 22.70 272 22.75 585 70.94
2016-08-18 2002 31336391 9476 721662531 22.90 23.25 22.90 22.90 0.20 0.88% 22.90 377 22.95 410 71.56
2016-08-19 2002 18487598 4779 420849235 23.00 23.00 22.60 22.65 0.25 -1.09% 22.60 1794 22.65 82 70.78
2016-08-22 2002 16318115 4991 367059019 22.60 22.65 22.40 22.60 0.05 -0.22% 22.55 2 22.60 332 70.63
2016-08-23 2002 20135739 4845 457477607 22.55 22.90 22.50 22.80 0.20 0.88% 22.80 275 22.85 111 71.25
2016-08-24 2002 6924440 3160 156936962 22.80 22.80 22.60 22.60 0.20 -0.88% 22.60 937 22.65 694 70.63
2016-08-25 2002 17205611 5484 386114035 22.50 22.50 22.40 22.40 0.20 -0.88% 22.40 2257 22.45 275 70.00
2016-08-26 2002 10316163 3279 232053637 22.40 22.60 22.40 22.50 0.10 0.45% 22.45 372 22.50 84 70.31
2016-08-29 2002 12127754 4922 270164026 22.45 22.50 22.15 22.25 0.25 -1.11% 22.20 2354 22.25 319 69.53
2016-08-30 2002 17831512 5830 400958679 22.35 22.60 22.30 22.40 0.15 0.67% 22.40 2054 22.45 60 70.00
2016-08-31 2002 31541612 7981 697452740 22.30 22.40 22.00 22.00 0.40 -1.79% 21.95 3657 22.00 129 68.75
2016-09-01 2002 16126699 6277 351893842 22.00 22.00 21.70 21.75 0.25 -1.14% 21.75 986 21.80 14 67.97
2016-09-02 2002 10499657 4095 230259754 21.80 22.00 21.80 22.00 0.25 1.15% 21.95 210 22.00 676 68.75
2016-09-05 2002 11464486 3897 255269827 22.05 22.35 22.05 22.35 0.35 1.59% 22.35 113 22.40 991 69.84
2016-09-06 2002 16299551 5583 366232170 22.35 22.60 22.20 22.55 0.20 0.89% 22.50 23 22.55 1348 70.47
2016-09-07 2002 22326838 8171 507374701 22.60 22.80 22.55 22.75 0.20 0.89% 22.70 193 22.75 62 71.09
2016-09-08 2002 12097348 4314 273019950 22.65 22.70 22.45 22.70 0.05 -0.22% 22.60 2 22.70 1863 70.94
2016-09-09 2002 11675361 3889 260806683 22.45 22.45 22.30 22.35 0.35 -1.54% 22.35 8 22.40 450 69.84
2016-09-10 2002 10767386 4034 237978706 22.05 22.50 21.90 22.10 0.25 -1.12% 22.10 428 22.15 18 69.06
2016-09-12 2002 21200877 6385 463565148 21.95 22.00 21.80 21.80 0.30 -1.36% 21.80 3590 21.85 38 68.13
2016-09-13 2002 18407033 5902 400225362 21.85 21.95 21.60 21.65 0.15 -0.69% 21.65 61 21.70 1103 67.66
2016-09-14 2002 31869552 9340 681958098 21.55 21.65 21.30 21.30 0.35 -1.62% 21.30 136 21.35 97 66.56
2016-09-19 2002 13239000 5247 285494020 21.50 21.70 21.50 21.50 0.20 0.94% 21.50 932 21.55 38 67.19
2016-09-20 2002 10100644 3674 219890656 21.50 21.90 21.50 21.90 0.40 1.86% 21.85 34 21.90 936 68.44
2016-09-21 2002 15663013 6238 343751001 21.90 22.00 21.75 22.00 0.10 0.46% 21.95 1237 22.00 55 68.75
2016-09-22 2002 12449058 4147 274853568 22.05 22.20 22.00 22.20 0.20 0.91% 22.10 6 22.20 1391 69.38
2016-09-23 2002 13145705 4315 291086579 22.20 22.20 22.00 22.20 0.00 0% 22.15 509 22.20 255 69.38
2016-09-26 2002 8286779 3540 181851279 22.00 22.10 21.90 21.90 0.30 -1.35% 21.90 492 21.95 126 68.44
2016-09-29 2002 25672332 7962 572467176 22.25 22.40 22.10 22.35 0.45 2.05% 22.35 1048 22.40 1092 69.84
2016-09-30 2002 30382674 5544 672844151 22.30 22.35 22.05 22.10 0.25 -1.12% 22.10 293 22.20 24 69.06
2016-10-03 2002 11396700 3780 253977643 22.20 22.40 22.15 22.30 0.20 0.9% 22.25 127 22.30 60 69.69
2016-10-04 2002 9310212 3685 207354186 22.30 22.35 22.15 22.30 0.00 0% 22.25 1 22.30 633 69.69
2016-10-05 2002 8136446 3716 179619512 22.00 22.15 22.00 22.00 0.30 -1.35% 22.00 2181 22.05 15 68.75
2016-10-06 2002 9025377 3821 198965544 22.00 22.15 22.00 22.05 0.05 0.23% 22.05 608 22.10 368 68.91
2016-10-07 2002 8453486 3426 185902248 22.00 22.15 21.90 22.00 0.05 -0.23% 21.95 272 22.00 699 68.75
2016-10-11 2002 12999701 4391 285903822 22.15 22.15 21.85 22.00 0.00 0% 21.95 152 22.00 1494 68.75
2016-10-12 2002 13214639 5069 289762889 21.95 22.05 21.80 21.80 0.20 -0.91% 21.80 1240 21.85 1 68.13
2016-10-13 2002 18852336 7247 410059324 21.80 21.90 21.70 21.70 0.10 -0.46% 21.70 1102 21.75 223 67.81
2016-10-14 2002 13009106 5216 284670479 21.70 22.00 21.65 21.80 0.10 0.46% 21.80 737 21.85 464 68.13
2016-10-17 2002 15625802 6218 338127168 21.70 21.85 21.30 21.75 0.05 -0.23% 21.75 492 21.80 299 67.97
2016-10-18 2002 12358243 4416 271063404 21.80 22.00 21.75 22.00 0.25 1.15% 21.90 13 22.00 1789 68.75
2016-10-19 2002 17336219 6276 384713327 22.00 22.25 22.00 22.25 0.25 1.14% 22.20 291 22.25 146 69.53
2016-10-20 2002 12730385 4709 284571048 22.25 22.45 22.25 22.30 0.05 0.22% 22.30 213 22.35 1089 69.69
2016-10-21 2002 29857463 4984 662188005 22.35 22.45 21.75 22.20 0.10 -0.45% 22.15 2710 22.20 280 69.38
2016-10-24 2002 8272140 3326 183957751 22.20 22.30 22.10 22.30 0.10 0.45% 22.25 80 22.30 939 69.69
2016-10-25 2002 16118133 5153 360583095 22.30 22.50 22.05 22.45 0.15 0.67% 22.40 633 22.45 952 70.16
2016-10-26 2002 32054303 10388 726567743 22.50 22.75 22.50 22.75 0.30 1.34% 22.70 623 22.75 2107 71.09
2016-10-27 2002 23653700 7330 539360029 22.75 22.95 22.65 22.70 0.05 -0.22% 22.70 601 22.75 45 70.94
2016-10-28 2002 13705875 3194 310053478 22.70 22.75 22.50 22.60 0.10 -0.44% 22.60 114 22.65 587 70.63
2016-10-31 2002 18886054 5418 427616817 22.45 22.85 22.25 22.80 0.20 0.88% 22.75 73 22.80 763 71.25
2016-11-01 2002 12591153 4481 286923008 22.65 22.85 22.65 22.75 0.05 -0.22% 22.75 33 22.80 907 71.09
2016-11-02 2002 10581648 3509 237708480 22.55 22.65 22.35 22.40 0.35 -1.54% 22.35 1089 22.40 171 70.00
2016-11-03 2002 10440332 2810 234775537 22.40 22.60 22.35 22.45 0.05 0.22% 22.45 316 22.50 151 70.16
2016-11-04 2002 10683623 3982 241137366 22.50 22.60 22.45 22.60 0.15 0.67% 22.60 209 22.65 596 70.63
2016-11-07 2002 36804144 11935 846259849 22.75 23.10 22.75 22.95 0.35 1.55% 22.95 710 23.00 881 71.72
2016-11-08 2002 58620122 16974 1372201429 23.05 23.70 23.05 23.70 0.75 3.27% 23.65 853 23.70 753 33.38
2016-11-09 2002 78644623 22021 1861780086 23.70 24.40 23.20 23.40 0.30 -1.27% 23.35 113 23.40 43 32.96
2016-11-10 2002 102582547 25934 2147483647 24.30 24.65 24.15 24.60 1.20 5.13% 24.55 763 24.60 279 34.65
2016-11-11 2002 63077446 15035 1546305683 24.45 24.90 24.20 24.50 0.10 -0.41% 24.50 1776 24.55 1363 34.51
2016-11-14 2002 37838087 12040 922324297 24.35 24.55 24.05 24.40 0.10 -0.41% 24.35 165 24.40 105 34.37
2016-11-15 2002 34386341 9324 844201939 24.40 24.85 24.35 24.40 0.00 0% 24.40 642 24.45 512 34.37
2016-11-16 2002 28903583 7785 697862492 24.40 24.45 23.95 24.05 0.35 -1.43% 24.00 198 24.05 240 33.87
2016-11-17 2002 22248042 6324 536788705 23.95 24.30 23.90 24.30 0.25 1.04% 24.25 5 24.30 478 34.23
2016-11-18 2002 18690202 6066 449509898 24.10 24.25 23.90 24.05 0.25 -1.03% 24.05 23 24.10 700 33.87
2016-11-21 2002 20932784 6517 509070736 24.05 24.50 24.00 24.50 0.45 1.87% 24.45 546 24.50 134 34.51
2016-11-22 2002 28004424 7361 687464662 24.50 24.70 24.35 24.50 0.00 0% 24.50 203 24.55 797 34.51
2016-11-23 2002 21233485 5595 522034191 24.65 24.70 24.50 24.60 0.10 0.41% 24.55 843 24.60 2652 34.65
2016-11-24 2002 15166426 5145 373546441 24.60 24.70 24.55 24.70 0.10 0.41% 24.65 49 24.70 2019 34.79
2016-11-25 2002 64512431 16934 1619966825 24.80 25.30 24.75 25.10 0.40 1.62% 25.10 550 25.15 1078 35.35
2016-11-28 2002 49349083 14968 1260601897 25.10 25.70 25.10 25.55 0.45 1.79% 25.55 24 25.60 1381 35.99
2016-11-29 2002 25460784 8326 647077120 25.55 25.55 25.30 25.45 0.10 -0.39% 25.40 11 25.45 196 35.85
2016-11-30 2002 43338159 9135 1086728875 25.45 25.45 25.00 25.00 0.45 -1.77% 25.00 2015 25.05 35 35.21
2016-12-01 2002 26781491 9693 663545121 25.00 25.00 24.50 24.90 0.10 -0.4% 24.85 22 24.90 679 35.07
2016-12-02 2002 19726850 6639 491141100 24.80 25.00 24.65 25.00 0.10 0.4% 24.95 752 25.00 1553 35.21
2016-12-05 2002 15962973 4669 397508258 25.00 25.05 24.70 24.95 0.05 -0.2% 24.90 337 24.95 72 35.14
2016-12-06 2002 25100543 8249 632931518 25.10 25.30 25.00 25.25 0.30 1.2% 25.20 1582 25.25 342 35.56
2016-12-07 2002 16126234 5238 407698818 25.30 25.35 25.15 25.25 0.00 0% 25.25 304 25.30 1757 35.56
2016-12-08 2002 51494212 17053 1317712864 25.40 25.70 25.40 25.70 0.45 1.78% 25.65 422 25.70 5964 36.20
2016-12-09 2002 24457058 8795 626154934 25.65 25.70 25.45 25.55 0.15 -0.58% 25.55 599 25.60 485 35.99
2016-12-12 2002 21331581 6707 547572327 25.70 25.75 25.55 25.65 0.10 0.39% 25.60 833 25.65 554 36.13
2016-12-13 2002 19108246 7205 490787960 25.65 25.70 25.55 25.70 0.05 0.19% 25.65 1011 25.70 762 36.20
2016-12-14 2002 10866553 4025 278623469 25.70 25.70 25.55 25.65 0.05 -0.19% 25.60 342 25.65 574 36.13
2016-12-15 2002 14174760 4398 361900646 25.60 25.60 25.40 25.55 0.10 -0.39% 25.50 341 25.55 1 35.99
2016-12-16 2002 23526474 5472 594165895 25.40 25.50 25.20 25.25 0.30 -1.17% 25.25 91 25.30 1233 35.56
2016-12-19 2002 16625736 5201 417270608 25.25 25.40 24.90 24.95 0.30 -1.19% 24.95 67 25.00 631 35.14
2016-12-20 2002 28257292 7848 722312511 25.25 25.90 25.20 25.55 0.60 2.4% 25.55 238 25.60 1923 35.99
2016-12-21 2002 13895641 4553 352045712 25.55 25.60 25.20 25.20 0.35 -1.37% 25.20 214 25.25 230 35.49
2016-12-22 2002 17583577 5641 439655489 25.05 25.20 24.90 24.90 0.30 -1.19% 24.90 599 24.95 80 35.07
2016-12-23 2002 15658677 6394 386550855 24.80 24.90 24.60 24.60 0.30 -1.2% 24.60 2310 24.65 225 34.65
2016-12-26 2002 13673365 4922 334217997 24.70 24.70 24.30 24.40 0.20 -0.81% 24.35 526 24.40 24 34.37
2016-12-27 2002 13696568 4432 331372067 24.35 24.35 24.10 24.25 0.15 -0.61% 24.20 691 24.25 97 34.15
2016-12-28 2002 12516135 4290 308604869 24.35 24.85 24.35 24.75 0.50 2.06% 24.70 121 24.75 326 34.86
2016-12-29 2002 11406928 3303 280531876 24.70 24.75 24.50 24.50 0.25 -1.01% 24.50 613 24.55 28 34.51
2016-12-30 2002 8674738 2931 214081738 24.70 24.80 24.60 24.65 0.15 0.61% 24.60 770 24.65 263 34.72