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　　24.45
0
0%		24.70
0.25
1.02%		24.85
0.15
0.61%		24.70
-0.15
-0.6%		 　24.55
-0.15
-0.61%		24.55
0
0%		25.05
0.5
2.04%		25.10
0.05
0.2%		25.15
0.05
0.2%		 　24.90
-0.25
-0.99%		24.90
0
0%		25.10
0.2
0.8%		25.10
0
0%		25.10
0
0%		 　25.25
0.15
0.6%		25.30
0.05
0.2%		 25.05
2 月　25.40
0.1
0.4%		25.55
0.15
0.59%		 　25.55
0
0%		25.50
-0.05
-0.2%		25.05
-0.45
-1.76%		25.25
0.2
0.8%		25.60
0.35
1.39%		 　25.60
0
0%		25.70
0.1
0.39%		26.30
0.6
2.33%		25.90
-0.4
-1.52%		25.90
0
0%		25.90
0
0%		 25.95
0.05
0.19%		26.10
0.15
0.58%		26.10
0
0%		26.10
0
0%		25.80
-0.3
-1.15%		 25.72
3 月25.70
-0.1
-0.39%		25.85
0.15
0.58%		25.55
-0.3
-1.16%		 　25.70
0.15
0.59%		25.90
0.2
0.78%		25.65
-0.25
-0.97%		25.35
-0.3
-1.17%		25.35
0
0%		 　25.45
0.1
0.39%		25.50
0.05
0.2%		25.60
0.1
0.39%		25.75
0.15
0.59%		25.85
0.1
0.39%		 　25.85
0
0%		25.90
0.05
0.19%		25.75
-0.15
-0.58%		25.70
-0.05
-0.19%		25.50
-0.2
-0.78%		 　25.55
0.05
0.2%		25.50
-0.05
-0.2%		25.45
-0.05
-0.2%		25.50
0.05
0.2%		25.30
-0.2
-0.78%		25.62
4 月 　　　25.95
0.65
2.57%		25.70
-0.25
-0.96%		25.40
-0.3
-1.17%		 　25.75
0.35
1.38%		25.70
-0.05
-0.19%		25.70
0
0%		25.25
-0.45
-1.75%		25.10
-0.15
-0.59%		 　25.00
-0.1
-0.4%		25.00
0
0%		24.20
-0.8
-3.2%		23.85
-0.35
-1.45%		24.30
0.45
1.89%		 　24.30
0
0%		24.80
0.5
2.06%		24.90
0.1
0.4%		24.55
-0.35
-1.41%		24.20
-0.35
-1.43%		 24.94
5 月　24.25
0.05
0.21%		24.50
0.25
1.03%		24.30
-0.2
-0.82%		24.05
-0.25
-1.03%		 　23.90
-0.15
-0.62%		23.90
0
0%		23.90
0
0%		23.80
-0.1
-0.42%		23.90
0.1
0.42%		 　24.15
0.25
1.05%		24.65
0.5
2.07%		24.75
0.1
0.41%		24.60
-0.15
-0.61%		24.60
0
0%		 　24.35
-0.25
-1.02%		24.50
0.15
0.62%		24.45
-0.05
-0.2%		24.60
0.15
0.61%		24.70
0.1
0.41%		 24.75
0.05
0.2%		24.37
6 月24.40
-0.35
-1.41%		24.50
0.1
0.41%		24.50
0
0%		 　24.50
0
0%		24.45
-0.05
-0.2%		24.35
-0.1
-0.41%		24.35
0
0%		 　24.20
-0.15
-0.62%		24.35
0.15
0.62%		24.45
0.1
0.41%		24.25
-0.2
-0.82%		24.10
-0.15
-0.62%		 　24.20
0.1
0.41%		24.10
-0.1
-0.41%		24.50
0.4
1.66%		24.50
0
0%		24.50
0
0%		 　24.75
0.25
1.02%		24.75
0
0%		24.95
0.2
0.81%		24.95
0
0%		24.75
-0.2
-0.8%		 24.5
7 月　　25.40
0.65
2.63%		25.50
0.1
0.39%		25.70
0.2
0.78%		25.85
0.15
0.58%		25.55
-0.3
-1.16%		 　25.30
-0.25
-0.98%		25.55
0.25
0.99%		25.55
0
0%		25.55
0
0%		25.60
0.05
0.2%		 　25.80
0.2
0.78%		25.85
0.05
0.19%		25.70
-0.15
-0.58%		25.80
0.1
0.39%		25.40
-0.4
-1.55%		 　25.50
0.1
0.39%		25.40
-0.1
-0.39%		24.60
-0.8
-3.15%		24.85
0.25
1.02%		24.60
-0.25
-1.01%		 24.80
0.2
0.81%		25.39
8 月25.15
0.35
1.41%		25.35
0.2
0.8%		25.40
0.05
0.2%		25.50
0.1
0.39%		 　25.40
-0.1
-0.39%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		24.85
-0.4
-1.58%		24.85
0
0%		 　24.80
-0.05
-0.2%		24.85
0.05
0.2%		24.65
-0.2
-0.8%		24.70
0.05
0.2%		24.70
0
0%		 　24.65
-0.05
-0.2%		25.40
0.75
3.04%		25.30
-0.1
-0.39%		25.40
0.1
0.4%		25.45
0.05
0.2%		 　25.40
-0.05
-0.2%		25.30
-0.1
-0.39%		25.40
0.1
0.4%		25.30
-0.1
-0.39%		25.13
9 月25.15
-0.15
-0.59%		 　25.20
0.05
0.2%		25.30
0.1
0.4%		25.05
-0.25
-0.99%		25.15
0.1
0.4%		25.20
0.05
0.2%		 　25.30
0.1
0.4%		25.30
0
0%		25.05
-0.25
-0.99%		25.00
-0.05
-0.2%		24.75
-0.25
-1%		 　25.05
0.3
1.21%		24.85
-0.2
-0.8%		24.55
-0.3
-1.21%		24.60
0.05
0.2%		24.40
-0.2
-0.81%		 　24.25
-0.15
-0.61%		24.25
0
0%		24.25
0
0%		24.35
0.1
0.41%		24.35
0
0%		24.45
0.1
0.41%		 24.82
10 月　24.50
0.05
0.2%		24.45
-0.05
-0.2%		 24.65
0.2
0.82%		24.60
-0.05
-0.2%		 　　　24.45
-0.15
-0.61%		24.70
0.25
1.02%		24.70
0
0%		 　24.85
0.15
0.61%		24.80
-0.05
-0.2%		24.85
0.05
0.2%		24.85
0
0%		24.75
-0.1
-0.4%		 　24.80
0.05
0.2%		24.75
-0.05
-0.2%		24.75
0
0%		24.70
-0.05
-0.2%		24.65
-0.05
-0.2%		 　24.65
0
0%		24.55
-0.1
-0.41%		24.68
11 月24.50
-0.05
-0.2%		24.60
0.1
0.41%		24.70
0.1
0.41%		 　24.70
0
0%		24.70
0
0%		24.55
-0.15
-0.61%		24.70
0.15
0.61%		24.60
-0.1
-0.4%		 　24.65
0.05
0.2%		24.60
-0.05
-0.2%		24.40
-0.2
-0.81%		24.30
-0.1
-0.41%		24.40
0.1
0.41%		 　24.35
-0.05
-0.2%		24.30
-0.05
-0.21%		24.60
0.3
1.23%		24.65
0.05
0.2%		24.40
-0.25
-1.01%		 　24.40
0
0%		24.35
-0.05
-0.2%		24.45
0.1
0.41%		24.50
0.05
0.2%		 24.52
12 月24.45
-0.05
-0.2%		 　24.70
0.25
1.02%		24.65
-0.05
-0.2%		24.50
-0.15
-0.61%		24.45
-0.05
-0.2%		24.40
-0.05
-0.2%		 　24.35
-0.05
-0.2%		24.30
-0.05
-0.21%		24.30
0
0%		24.25
-0.05
-0.21%		24.25
0
0%		 　24.25
0
0%		24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.25
0.05
0.21%		24.45
0.2
0.82%		 　24.35
-0.1
-0.41%		24.40
0.05
0.21%		24.55
0.15
0.61%		24.70
0.15
0.61%		24.75
0.05
0.2%		　　24.41

說明:最高漲幅:3.04%最低跌幅:-3.2% 最高價:26.30最低價:23.80平均價:24.93,灰色底表示週末,漲141天(22.75)元,跌122天(-19.55)元,平盤53天
3%=5,2%=6,1%=50,0%=133,-0%=2,-1%=5,-2%=52,-3%=63,

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
2017-01-03 2002 14961849 4911 365462923 24.70 24.75 24.25 24.45 0.20 0% 24.40 51 24.45 316 34.44
2017-01-04 2002 10592717 4193 260810702 24.60 24.70 24.50 24.70 0.25 1.02% 24.65 14 24.70 437 34.79
2017-01-05 2002 14779701 4892 366064615 24.65 24.95 24.55 24.85 0.15 0.61% 24.85 79 24.90 628 35.00
2017-01-06 2002 11881341 3820 294043344 25.00 25.00 24.65 24.70 0.15 -0.6% 24.65 1071 24.70 47 34.79
2017-01-09 2002 10175549 4145 250850308 24.60 25.00 24.55 24.55 0.15 -0.61% 24.55 403 24.60 729 34.58
2017-01-10 2002 8124411 3138 199532377 24.55 24.70 24.50 24.55 0.00 0% 24.55 125 24.60 503 34.58
2017-01-11 2002 22456464 7344 561663240 24.90 25.20 24.90 25.05 0.50 2.04% 25.00 437 25.05 531 35.28
2017-01-12 2002 23508819 7750 591859275 25.05 25.35 25.00 25.10 0.05 0.2% 25.10 8 25.15 631 35.35
2017-01-13 2002 14070055 5742 352797625 25.10 25.20 24.95 25.15 0.05 0.2% 25.10 104 25.15 1017 35.42
2017-01-16 2002 9006777 3915 224256594 25.10 25.10 24.80 24.90 0.25 -0.99% 24.85 714 24.90 18 35.07
2017-01-17 2002 18237607 4065 455482317 24.90 25.20 24.80 24.90 0.00 0% 24.90 634 24.95 292 35.07
2017-01-18 2002 20743749 6404 521589375 24.95 25.30 24.90 25.10 0.20 0.8% 25.10 480 25.15 790 35.35
2017-01-19 2002 16550442 4856 414760900 25.05 25.20 24.80 25.10 0.00 0% 25.10 1064 25.15 1080 35.35
2017-01-20 2002 11339284 4008 284162400 25.00 25.10 24.95 25.10 0.00 0% 25.05 451 25.10 1513 35.35
2017-01-23 2002 17919982 4991 452097021 25.20 25.30 25.15 25.25 0.15 0.6% 25.20 362 25.25 1084 35.56
2017-01-24 2002 17578989 5445 444703956 25.25 25.40 25.20 25.30 0.05 0.2% 25.30 178 25.35 1699 35.63
2017-02-02 2002 42284052 13040 1079234406 25.60 25.75 25.35 25.40 0.10 0.4% 25.40 440 25.45 28 35.77
2017-02-03 2002 27846221 8998 710829095 25.50 25.70 25.35 25.55 0.15 0.59% 25.50 36 25.55 3485 35.99
2017-02-06 2002 18645460 8361 476262093 25.55 25.65 25.40 25.55 0.00 0% 25.50 657 25.55 142 35.99
2017-02-07 2002 11476253 4605 292530746 25.50 25.55 25.45 25.50 0.05 -0.2% 25.45 632 25.50 329 35.92
2017-02-08 2002 31290019 11768 786657874 25.50 25.50 25.05 25.05 0.45 -1.76% 25.05 750 25.10 893 35.28
2017-02-09 2002 14655804 6262 369522762 25.05 25.30 25.05 25.25 0.20 0.8% 25.20 1009 25.25 173 35.56
2017-02-10 2002 26707468 8205 679040979 25.30 25.60 25.25 25.60 0.35 1.39% 25.55 157 25.60 1308 36.06
2017-02-13 2002 14517060 5536 371138251 25.60 25.65 25.45 25.60 0.00 0% 25.60 427 25.65 1415 36.06
2017-02-14 2002 26600287 8497 682607003 25.60 25.70 25.55 25.70 0.10 0.39% 25.65 98 25.70 2420 36.20
2017-02-15 2002 67946122 20882 1773494593 25.70 26.30 25.70 26.30 0.60 2.33% 26.25 935 26.30 2729 37.04
2017-02-16 2002 31317121 9589 815187811 26.30 26.40 25.80 25.90 0.40 -1.52% 25.90 951 25.95 581 36.48
2017-02-17 2002 14092244 6520 364362573 25.90 26.00 25.80 25.90 0.00 0% 25.85 165 25.90 992 36.48
2017-02-18 2002 6332664 2331 163853840 25.90 25.95 25.80 25.90 0.00 0% 25.90 367 25.95 505 36.48
2017-02-20 2002 16260849 5701 423165257 25.90 26.15 25.90 25.95 0.05 0.19% 25.90 702 25.95 229 36.55
2017-02-21 2002 17762283 7658 463369808 26.10 26.20 26.00 26.10 0.15 0.58% 26.05 488 26.10 2570 36.76
2017-02-22 2002 16305736 5893 425343886 26.15 26.20 26.05 26.10 0.00 0% 26.10 11 26.15 1929 36.76
2017-02-23 2002 13161341 4537 342757966 26.15 26.15 25.95 26.10 0.00 0% 26.05 22 26.10 1794 36.76
2017-02-24 2002 16450118 5546 425234396 26.00 26.00 25.80 25.80 0.30 -1.15% 25.80 753 25.85 225 36.34
2017-03-01 2002 17059188 6351 440884135 26.00 26.00 25.70 25.70 0.10 -0.39% 25.70 398 25.75 67 36.20
2017-03-02 2002 14742182 5364 379606239 25.85 26.00 25.55 25.85 0.15 0.58% 25.80 26 25.85 989 36.41
2017-03-03 2002 14401889 6142 368303010 25.60 25.75 25.50 25.55 0.30 -1.16% 25.50 3045 25.55 106 35.99
2017-03-06 2002 13104180 4910 335108727 25.50 25.75 25.45 25.70 0.15 0.59% 25.70 294 25.75 1073 36.20
2017-03-07 2002 8926627 3966 230128006 25.70 25.90 25.60 25.90 0.20 0.78% 25.80 27 25.90 661 36.48
2017-03-08 2002 12928185 5013 331959727 25.80 25.85 25.55 25.65 0.25 -0.97% 25.65 317 25.70 73 36.13
2017-03-09 2002 23601128 9151 600147269 25.65 25.65 25.35 25.35 0.30 -1.17% 25.35 147 25.40 981 35.70
2017-03-10 2002 18327867 7778 462366495 25.30 25.40 25.05 25.35 0.00 0% 25.35 341 25.40 265 35.70
2017-03-13 2002 9329711 6671 237390533 25.50 25.60 25.35 25.45 0.10 0.39% 25.40 73 25.45 689 35.85
2017-03-14 2002 14853686 6999 379649931 25.50 25.70 25.50 25.50 0.05 0.2% 25.50 749 25.55 43 35.92
2017-03-15 2002 10271183 5538 262774476 25.55 25.65 25.50 25.60 0.10 0.39% 25.55 50 25.60 76 36.06
2017-03-16 2002 11735910 5729 302035747 25.60 25.80 25.60 25.75 0.15 0.59% 25.70 594 25.75 409 36.27
2017-03-17 2002 29246269 5844 754688336 25.80 25.90 25.70 25.85 0.10 0.39% 25.80 1077 25.85 1809 36.41
2017-03-20 2002 7229562 3580 186411936 25.85 25.90 25.65 25.85 0.00 0% 25.80 489 25.85 980 36.41
2017-03-21 2002 14269104 5962 368372527 25.80 25.90 25.75 25.90 0.05 0.19% 25.85 14 25.90 1617 36.48
2017-03-22 2002 11475745 4525 295485233 25.80 25.85 25.65 25.75 0.15 -0.58% 25.75 17 25.80 857 24.76
2017-03-23 2002 9221752 4935 236801987 25.80 25.85 25.60 25.70 0.05 -0.19% 25.65 333 25.70 3832 24.71
2017-03-24 2002 13303385 7007 339383992 25.65 25.70 25.45 25.50 0.20 -0.78% 25.50 11 25.55 959 24.52
2017-03-27 2002 10952011 4892 279935227 25.50 25.60 25.45 25.55 0.05 0.2% 25.55 12 25.60 669 24.57
2017-03-28 2002 25639522 9215 651222939 25.60 25.65 25.10 25.50 0.05 -0.2% 25.45 35 25.50 231 24.52
2017-03-29 2002 15160946 6538 385283165 25.40 25.50 25.35 25.45 0.05 -0.2% 25.40 137 25.45 337 24.47
2017-03-30 2002 13263794 6695 336592289 25.40 25.50 25.30 25.50 0.05 0.2% 25.45 172 25.50 373 24.52
2017-03-31 2002 11992722 4964 304307696 25.50 25.55 25.30 25.30 0.20 -0.78% 25.30 577 25.35 19 24.33
2017-04-05 2002 30590339 10895 786574915 25.30 25.95 25.25 25.95 0.65 2.57% 25.90 58 25.95 1058 24.95
2017-04-06 2002 16994860 6150 436632388 25.90 25.90 25.55 25.70 0.25 -0.96% 25.65 116 25.70 1163 24.71
2017-04-07 2002 16491153 6718 419296742 25.50 25.60 25.35 25.40 0.30 -1.17% 25.40 1592 25.45 79 24.42
2017-04-10 2002 13019495 5934 333200058 25.45 25.75 25.40 25.75 0.35 1.38% 25.70 7 25.75 795 24.76
2017-04-11 2002 12786959 5821 328277823 25.75 25.85 25.50 25.70 0.05 -0.19% 25.70 23 25.75 713 24.71
2017-04-12 2002 18548568 11347 477345717 25.75 25.80 25.70 25.70 0.00 0% 25.70 338 25.75 80 24.71
2017-04-13 2002 21290130 10505 541482354 25.70 25.70 25.25 25.25 0.45 -1.75% 25.25 1079 25.30 223 24.28
2017-04-14 2002 15155684 7359 380882087 25.20 25.25 25.05 25.10 0.15 -0.59% 25.10 694 25.15 830 24.13
2017-04-17 2002 12242365 6995 306137975 25.10 25.15 24.90 25.00 0.10 -0.4% 24.95 119 25.00 1594 24.04
2017-04-18 2002 10290034 5945 257588413 25.00 25.10 25.00 25.00 0.00 0% 25.00 1066 25.05 483 24.04
2017-04-19 2002 42473827 24052 1037596125 25.00 25.00 24.20 24.20 0.80 -3.2% 24.20 1341 24.25 51 23.27
2017-04-20 2002 30470928 13136 730310972 24.20 24.20 23.80 23.85 0.35 -1.45% 23.85 200 23.90 109 22.93
2017-04-21 2002 11781843 6064 284987773 24.05 24.30 24.05 24.30 0.45 1.89% 24.30 69 24.35 792 23.37
2017-04-24 2002 7826114 3311 190140906 24.35 24.45 24.20 24.30 0.00 0% 24.25 253 24.30 522 23.37
2017-04-25 2002 15524492 7573 381735837 24.40 24.80 24.40 24.80 0.50 2.06% 24.75 23 24.80 997 23.85
2017-04-26 2002 18350656 7214 454204999 24.90 24.90 24.50 24.90 0.10 0.4% 24.85 5 24.90 1398 23.94
2017-04-27 2002 14673183 6156 360541270 24.80 24.85 24.50 24.55 0.35 -1.41% 24.55 806 24.60 66 23.61
2017-04-28 2002 18238597 7187 443725201 24.55 24.60 24.20 24.20 0.35 -1.43% 24.20 2864 24.25 2 23.27
2017-05-02 2002 20345357 11235 495161953 24.45 24.50 24.25 24.25 0.05 0.21% 24.25 832 24.30 3 23.32
2017-05-03 2002 7962534 3436 194797010 24.45 24.50 24.40 24.50 0.25 1.03% 24.50 52 24.55 540 23.56
2017-05-04 2002 12717895 5110 308410032 24.50 24.50 24.15 24.30 0.20 -0.82% 24.25 77 24.30 81 23.37
2017-05-05 2002 10569600 5354 254938872 24.40 24.40 24.00 24.05 0.25 -1.03% 24.05 486 24.10 139 23.13
2017-05-08 2002 15192647 7061 363928276 24.05 24.10 23.85 23.90 0.15 -0.62% 23.90 151 23.95 616 22.98
2017-05-09 2002 15449070 7670 367591678 23.90 24.00 23.65 23.90 0.00 0% 23.85 15 23.90 2389 22.98
2017-05-10 2002 16586551 5996 394962212 23.90 23.95 23.70 23.90 0.00 0% 23.85 9 23.90 722 19.12
2017-05-11 2002 11994276 4061 286561491 24.00 24.00 23.80 23.80 0.10 -0.42% 23.80 1341 23.90 27 19.04
2017-05-12 2002 10038705 4518 239540716 23.90 23.90 23.80 23.90 0.10 0.42% 23.90 51 23.95 750 19.12
2017-05-15 2002 8817838 3627 212264031 23.95 24.15 23.95 24.15 0.25 1.05% 24.10 81 24.15 754 19.32
2017-05-16 2002 32933836 11917 807891835 24.60 24.65 24.40 24.65 0.50 2.07% 24.60 20 24.65 685 19.72
2017-05-17 2002 21660009 6732 532274243 24.65 24.75 24.40 24.75 0.10 0.41% 24.70 281 24.75 914 19.80
2017-05-18 2002 11975111 4062 293869702 24.45 24.65 24.40 24.60 0.15 -0.61% 24.55 29 24.60 784 19.68
2017-05-19 2002 11462279 3686 281783124 24.40 24.70 24.40 24.60 0.00 0% 24.55 520 24.60 26 19.68
2017-05-22 2002 10555329 4786 257892928 24.60 24.60 24.35 24.35 0.25 -1.02% 24.35 212 24.40 33 19.48
2017-05-23 2002 14047446 5028 342644265 24.25 24.50 24.25 24.50 0.15 0.62% 24.45 186 24.50 155 19.60
2017-05-24 2002 12657620 4831 310346443 24.50 24.60 24.40 24.45 0.05 -0.2% 24.45 962 24.50 5 19.56
2017-05-25 2002 10823716 3779 265610512 24.45 24.60 24.45 24.60 0.15 0.61% 24.55 203 24.60 405 19.68
2017-05-26 2002 16943867 4827 417906816 24.60 24.70 24.55 24.70 0.10 0.41% 24.70 94 24.75 760 19.76
2017-05-31 2002 56868344 5552 1404475423 24.50 24.75 24.45 24.75 0.05 0.2% 24.70 8 24.75 1657 19.80
2017-06-01 2002 11834377 4683 289764958 24.75 24.75 24.35 24.40 0.35 -1.41% 24.40 224 24.45 217 19.52
2017-06-02 2002 10809761 4552 263819200 24.40 24.50 24.30 24.50 0.10 0.41% 24.45 3 24.50 1010 19.60
2017-06-03 2002 2618382 1318 64106388 24.55 24.55 24.40 24.50 0.00 0% 24.45 36 24.50 336 19.60
2017-06-06 2002 10182462 3092 248655390 24.45 24.50 24.40 24.50 0.00 0% 24.45 13 24.50 879 19.60
2017-06-07 2002 12133251 3679 296561607 24.35 24.60 24.35 24.45 0.05 -0.2% 24.45 352 24.50 22 19.56
2017-06-08 2002 8727485 3084 213107872 24.50 24.55 24.35 24.35 0.10 -0.41% 24.35 720 24.40 6 19.48
2017-06-09 2002 11894705 4526 290158762 24.40 24.50 24.35 24.35 0.00 0% 24.35 63 24.40 64 19.48
2017-06-12 2002 13650131 4484 332007801 24.35 24.50 24.20 24.20 0.15 -0.62% 24.20 51 24.25 3 19.36
2017-06-13 2002 4470161 1909 108830499 24.40 24.40 24.30 24.35 0.15 0.62% 24.30 581 24.35 11 19.48
2017-06-14 2002 11089041 3468 269969723 24.35 24.45 24.20 24.45 0.10 0.41% 24.35 93 24.45 894 19.56
2017-06-15 2002 6601811 2447 160236264 24.40 24.40 24.20 24.25 0.20 -0.82% 24.25 249 24.30 55 19.40
2017-06-16 2002 17706126 4093 427894827 24.20 24.35 24.10 24.10 0.15 -0.62% 24.10 1558 24.15 14 19.28
2017-06-19 2002 10178434 3821 245634107 24.15 24.20 24.10 24.20 0.10 0.41% 24.15 311 24.20 225 19.36
2017-06-20 2002 10212939 3341 246521535 24.30 24.35 24.10 24.10 0.10 -0.41% 24.10 433 24.15 77 19.28
2017-06-21 2002 23912618 6591 582872267 24.10 24.55 24.10 24.50 0.40 1.66% 24.50 369 24.55 759 19.60
2017-06-22 2002 9311554 3121 228221605 24.50 24.65 24.40 24.50 0.00 0% 24.50 654 24.55 686 19.60
2017-06-23 2002 9323822 3690 227965053 24.50 24.50 24.35 24.50 0.00 0% 24.45 1 24.50 1141 19.60
2017-06-26 2002 18209927 6196 449317407 24.50 24.75 24.45 24.75 0.25 1.02% 24.70 6 24.75 865 19.80
2017-06-27 2002 12075054 4433 298312555 24.75 24.75 24.55 24.75 0.00 0% 24.65 13 24.75 183 19.80
2017-06-28 2002 12886769 5495 320212817 24.70 24.95 24.65 24.95 0.20 0.81% 24.90 3 24.95 1375 19.96
2017-06-29 2002 14701973 4433 365952266 25.00 25.00 24.80 24.95 0.00 0% 24.90 408 24.95 204 19.96
2017-06-30 2002 21969400 5742 547513879 25.00 25.20 24.75 24.75 0.20 -0.8% 24.75 1577 24.80 5 19.80
2017-07-03 2002 24554971 8562 617224400 24.85 25.40 24.85 25.40 0.65 2.63% 25.35 11 25.40 496 20.32
2017-07-04 2002 32169647 11319 821627476 25.40 25.70 25.30 25.50 0.10 0.39% 25.50 340 25.55 547 20.40
2017-07-05 2002 24157315 7527 619120853 25.65 25.70 25.45 25.70 0.20 0.78% 25.70 43 25.75 977 20.56
2017-07-06 2002 26488817 7761 682934812 25.75 25.90 25.50 25.85 0.15 0.58% 25.80 94 25.85 196 20.68
2017-07-07 2002 9179454 3470 234765249 25.80 25.80 25.50 25.55 0.30 -1.16% 25.55 43 25.60 479 20.44
2017-07-10 2002 12479305 5119 316815300 25.50 25.55 25.20 25.30 0.25 -0.98% 25.30 399 25.35 1 20.24
2017-07-11 2002 12625362 4446 321510212 25.35 25.60 25.35 25.55 0.25 0.99% 25.50 16 25.55 475 20.44
2017-07-12 2002 16226281 5860 415386584 25.55 25.80 25.50 25.55 0.00 0% 25.50 92 25.55 321 20.44
2017-07-13 2002 20154791 5182 516622398 25.60 25.70 25.50 25.55 0.00 0% 25.55 110 25.60 333 20.44
2017-07-14 2002 12210971 4398 313006237 25.65 25.70 25.60 25.60 0.05 0.2% 25.55 357 25.60 1376 20.48
2017-07-17 2002 14312158 4872 368260227 25.70 25.80 25.65 25.80 0.20 0.78% 25.75 17 25.80 3303 20.64
2017-07-18 2002 13954462 4545 360584463 25.80 25.90 25.70 25.85 0.05 0.19% 25.80 1889 25.85 186 20.68
2017-07-19 2002 11505141 4456 296710105 25.80 25.95 25.60 25.70 0.15 -0.58% 25.65 331 25.70 417 20.56
2017-07-20 2002 12024682 3794 309500148 25.70 25.80 25.65 25.80 0.10 0.39% 25.75 18 25.80 1309 20.64
2017-07-21 2002 13125122 5225 334282253 25.40 25.75 25.40 25.40 0.40 -1.55% 25.40 1255 25.45 546 20.32
2017-07-24 2002 16768095 6314 424610509 25.40 25.50 25.15 25.50 0.10 0.39% 25.45 45 25.50 106 20.40
2017-07-25 2002 22780787 6782 578599038 25.45 25.50 25.30 25.40 0.10 -0.39% 25.40 1043 25.45 438 20.32
2017-07-26 2002 24306824 7391 599814683 24.65 24.90 24.60 24.60 0.00 -3.15% 24.60 334 24.65 111 19.68
2017-07-27 2002 12929686 4866 320174440 24.65 24.85 24.65 24.85 0.25 1.02% 24.80 305 24.85 472 19.88
2017-07-28 2002 11802212 4135 291107525 24.85 24.85 24.60 24.60 0.25 -1.01% 24.60 1090 24.65 112 19.68
2017-07-31 2002 21449208 4365 528272081 24.60 24.80 24.35 24.80 0.20 0.81% 24.60 252 24.80 470 19.84
2017-08-01 2002 25059812 8454 626990350 24.85 25.15 24.80 25.15 0.35 1.41% 25.10 407 25.15 185 20.12
2017-08-02 2002 22086733 8969 557821260 25.15 25.35 25.15 25.35 0.20 0.8% 25.30 159 25.35 469 20.28
2017-08-03 2002 16330043 5601 412596465 25.00 25.40 25.00 25.40 0.05 0.2% 25.35 231 25.40 1060 20.32
2017-08-04 2002 17765286 6254 451656700 25.35 25.50 25.30 25.50 0.10 0.39% 25.45 2 25.50 3342 20.40
2017-08-07 2002 10372357 3867 263807408 25.50 25.50 25.40 25.40 0.10 -0.39% 25.40 101 25.45 528 20.32
2017-08-08 2002 16659394 4671 423028747 25.40 25.50 25.30 25.30 0.10 -0.39% 25.30 291 25.35 14 20.24
2017-08-09 2002 12503353 4233 316476581 25.30 25.45 25.15 25.25 0.05 -0.2% 25.20 24 25.25 318 22.54
2017-08-10 2002 13053474 5395 325065128 25.20 25.20 24.80 24.85 0.40 -1.58% 24.85 617 24.90 739 22.19
2017-08-11 2002 15271065 4836 378846496 24.70 24.95 24.65 24.85 0.00 0% 24.80 458 24.85 235 22.19
2017-08-14 2002 12112348 4034 301626316 24.85 25.05 24.75 24.80 0.05 -0.2% 24.80 754 24.85 224 22.14
2017-08-15 2002 13737394 4566 341433543 24.80 25.00 24.80 24.85 0.05 0.2% 24.85 97 24.90 339 22.19
2017-08-16 2002 19573762 5151 484086906 24.70 24.85 24.60 24.65 0.20 -0.8% 24.65 345 24.70 91 22.01
2017-08-17 2002 8721433 2802 215917371 24.65 24.85 24.65 24.70 0.05 0.2% 24.70 513 24.75 3 22.05
2017-08-18 2002 9390302 3119 232285261 24.65 24.85 24.60 24.70 0.00 0% 24.70 357 24.75 128 22.05
2017-08-21 2002 8942120 2813 220564114 24.65 24.75 24.60 24.65 0.05 -0.2% 24.65 82 24.70 345 22.01
2017-08-22 2002 33000760 9314 834345917 25.00 25.50 25.00 25.40 0.75 3.04% 25.35 386 25.40 2919 22.68
2017-08-23 2002 16335608 5632 414153720 25.50 25.50 25.20 25.30 0.10 -0.39% 25.25 33 25.30 476 22.59
2017-08-24 2002 15487048 4444 393245988 25.30 25.50 25.30 25.40 0.10 0.4% 25.35 1394 25.40 42 22.68
2017-08-25 2002 16653971 4323 423612708 25.45 25.50 25.40 25.45 0.05 0.2% 25.40 1462 25.45 774 22.72
2017-08-28 2002 13885933 4008 351504634 25.40 25.40 25.15 25.40 0.05 -0.2% 25.35 9 25.40 315 22.68
2017-08-29 2002 7948164 3176 200797906 25.35 25.35 25.20 25.30 0.10 -0.39% 25.25 204 25.30 106 22.59
2017-08-30 2002 12105575 4380 306544715 25.30 25.40 25.25 25.40 0.10 0.4% 25.35 1 25.40 1695 22.68
2017-08-31 2002 15197827 4315 383706647 25.40 25.40 25.15 25.30 0.10 -0.39% 25.25 10 25.30 658 22.59
2017-09-01 2002 13662138 4757 343988883 25.15 25.25 25.10 25.15 0.15 -0.59% 25.15 112 25.20 345 22.46
2017-09-04 2002 8328226 2847 209773338 25.15 25.25 25.15 25.20 0.05 0.2% 25.15 2126 25.20 758 22.50
2017-09-05 2002 16371288 3521 412393750 25.15 25.30 25.15 25.30 0.10 0.4% 25.20 22 25.30 1066 22.59
2017-09-06 2002 17886645 4240 449675394 25.25 25.25 25.05 25.05 0.25 -0.99% 25.00 1770 25.05 133 22.37
2017-09-07 2002 12149042 3759 304733884 25.10 25.20 25.00 25.15 0.10 0.4% 25.10 3 25.15 751 22.46
2017-09-08 2002 9560864 2984 240218209 25.10 25.20 25.00 25.20 0.05 0.2% 25.15 1 25.20 502 22.50
2017-09-11 2002 9330718 3206 235527156 25.20 25.30 25.10 25.30 0.10 0.4% 25.25 231 25.30 972 22.59
2017-09-12 2002 8352698 2605 210634155 25.30 25.30 25.10 25.30 0.00 0% 25.25 280 25.30 430 22.59
2017-09-13 2002 5789392 2570 145415057 25.30 25.30 25.05 25.05 0.25 -0.99% 25.05 900 25.10 8 22.37
2017-09-14 2002 6999423 2848 175225075 25.00 25.10 25.00 25.00 0.05 -0.2% 25.00 2312 25.05 993 22.32
2017-09-15 2002 33538848 6834 831275980 24.95 24.95 24.75 24.75 0.25 -1% 24.75 1085 24.80 2868 22.10
2017-09-18 2002 11174742 4568 278790450 24.75 25.10 24.75 25.05 0.30 1.21% 25.00 575 25.05 78 22.37
2017-09-19 2002 8789063 3964 218640649 25.00 25.00 24.85 24.85 0.20 -0.8% 24.85 885 24.90 309 22.19
2017-09-20 2002 26784640 9248 659038129 24.85 24.85 24.50 24.55 0.30 -1.21% 24.50 1616 24.55 348 21.92
2017-09-21 2002 12273612 4348 301401526 24.50 24.75 24.35 24.60 0.05 0.2% 24.55 336 24.60 241 21.96
2017-09-22 2002 20481801 6567 498495609 24.40 24.45 24.25 24.40 0.20 -0.81% 24.35 193 24.40 95 21.79
2017-09-25 2002 12902922 5672 313053485 24.40 24.45 24.20 24.25 0.15 -0.61% 24.25 532 24.30 515 21.65
2017-09-26 2002 10076307 3495 244244628 24.20 24.35 24.15 24.25 0.00 0% 24.20 2084 24.25 575 21.65
2017-09-27 2002 9034893 2942 219363877 24.25 24.35 24.20 24.25 0.00 0% 24.25 2587 24.30 14 21.65
2017-09-28 2002 12385903 4017 301096449 24.25 24.45 24.20 24.35 0.10 0.41% 24.30 153 24.35 124 21.74
2017-09-29 2002 11253180 3077 274193234 24.35 24.45 24.30 24.35 0.00 0% 24.35 115 24.40 633 21.74
2017-09-30 2002 1510358 910 36864753 24.40 24.45 24.35 24.45 0.10 0.41% 24.40 14 24.45 325 21.83
2017-10-02 2002 5432410 2252 133030580 24.45 24.55 24.40 24.50 0.05 0.2% 24.45 1199 24.50 103 21.88
2017-10-03 2002 8301039 2389 202815387 24.50 24.55 24.35 24.45 0.05 -0.2% 24.40 619 24.45 571 21.83
2017-10-05 2002 7638161 2698 187655286 24.35 24.65 24.35 24.65 0.20 0.82% 24.60 12 24.65 546 22.01
2017-10-06 2002 6051573 2221 148550341 24.60 24.65 24.50 24.60 0.05 -0.2% 24.55 9 24.60 281 21.96
2017-10-11 2002 17936423 5514 437804114 24.35 24.55 24.30 24.45 0.15 -0.61% 24.40 3732 24.45 78 21.83
2017-10-12 2002 10610951 3248 259858576 24.35 24.70 24.30 24.70 0.25 1.02% 24.65 72 24.70 1055 22.05
2017-10-13 2002 7401000 2409 182195510 24.70 24.70 24.50 24.70 0.00 0% 24.65 38 24.70 1041 22.05
2017-10-16 2002 11924432 3945 295188014 24.70 24.85 24.60 24.85 0.15 0.61% 24.80 20 24.85 619 22.19
2017-10-17 2002 7979427 2880 197836346 24.85 24.85 24.75 24.80 0.05 -0.2% 24.80 326 24.85 1034 22.14
2017-10-18 2002 7787854 3141 192771341 24.80 24.85 24.65 24.85 0.05 0.2% 24.80 125 24.85 315 22.19
2017-10-19 2002 6594589 3132 163440907 24.85 24.85 24.70 24.85 0.00 0% 24.80 76 24.85 1274 22.19
2017-10-20 2002 6450347 2109 159587493 24.80 24.80 24.60 24.75 0.10 -0.4% 24.75 634 24.80 323 22.10
2017-10-23 2002 4997942 1946 123824661 24.75 24.80 24.75 24.80 0.05 0.2% 24.75 872 24.80 350 22.14
2017-10-24 2002 6176139 1914 152690228 24.75 24.75 24.65 24.75 0.05 -0.2% 24.70 1571 24.75 186 22.10
2017-10-25 2002 8882903 3229 219699740 24.70 24.80 24.65 24.75 0.00 0% 24.75 411 24.80 486 22.10
2017-10-26 2002 5619283 2217 138864415 24.75 24.80 24.65 24.70 0.05 -0.2% 24.70 1808 24.75 181 22.05
2017-10-27 2002 7874936 2387 194234548 24.70 24.75 24.60 24.65 0.05 -0.2% 24.65 1558 24.70 174 22.01
2017-10-30 2002 9327798 2435 230190000 24.65 24.80 24.60 24.65 0.00 0% 24.65 74 24.70 640 22.01
2017-10-31 2002 10377671 3185 255521167 24.70 24.75 24.55 24.55 0.10 -0.41% 24.55 13 24.60 57 21.92
2017-11-01 2002 9568188 3978 235014831 24.70 24.70 24.50 24.50 0.05 -0.2% 24.50 379 24.55 717 21.88
2017-11-02 2002 9968888 4498 245958934 24.55 24.75 24.50 24.60 0.10 0.41% 24.60 120 24.65 64 21.96
2017-11-03 2002 4897131 1999 120674595 24.60 24.70 24.55 24.70 0.10 0.41% 24.70 3 24.75 404 22.05
2017-11-06 2002 5576710 2047 137393578 24.60 24.70 24.55 24.70 0.00 0% 24.65 275 24.70 430 22.05
2017-11-07 2002 4640150 2121 114431418 24.60 24.70 24.55 24.70 0.00 0% 24.65 13 24.70 410 22.05
2017-11-08 2002 6802558 2645 167342378 24.60 24.70 24.55 24.55 0.15 -0.61% 24.55 539 24.60 232 21.92
2017-11-09 2002 7292043 3213 179644229 24.55 24.70 24.55 24.70 0.15 0.61% 24.65 39 24.70 7 22.05
2017-11-10 2002 6206822 1966 152713326 24.65 24.70 24.50 24.60 0.10 -0.4% 24.60 242 24.65 28 21.96
2017-11-13 2002 7605332 2854 187318171 24.60 24.70 24.50 24.65 0.05 0.2% 24.65 363 24.70 1207 22.01
2017-11-14 2002 8301413 3001 204625078 24.65 24.70 24.60 24.60 0.05 -0.2% 24.60 215 24.65 17 26.74
2017-11-15 2002 18850264 4222 462181357 24.55 24.60 24.40 24.40 0.20 -0.81% 24.40 331 24.45 240 26.52
2017-11-16 2002 12972395 4705 315814786 24.30 24.40 24.25 24.30 0.10 -0.41% 24.30 858 24.35 19 26.41
2017-11-17 2002 8288127 2858 202382783 24.40 24.50 24.35 24.40 0.10 0.41% 24.35 685 24.40 18 26.52
2017-11-20 2002 9599041 3195 233785037 24.30 24.40 24.30 24.35 0.05 -0.2% 24.35 150 24.40 432 26.47
2017-11-21 2002 10811315 3591 263396181 24.30 24.45 24.30 24.30 0.05 -0.21% 24.30 1545 24.35 55 26.41
2017-11-22 2002 14836774 5066 363870727 24.45 24.60 24.35 24.60 0.30 1.23% 24.55 15 24.60 434 26.74
2017-11-23 2002 5920665 2779 145579849 24.60 24.65 24.50 24.65 0.05 0.2% 24.60 36 24.65 324 26.79
2017-11-24 2002 6640760 2284 162581305 24.60 24.65 24.40 24.40 0.25 -1.01% 24.40 561 24.50 16 26.52
2017-11-27 2002 6258861 2618 153021493 24.40 24.50 24.40 24.40 0.00 0% 24.40 537 24.45 85 26.52
2017-11-28 2002 6953419 2444 169442405 24.40 24.45 24.30 24.35 0.05 -0.2% 24.35 78 24.40 54 26.47
2017-11-29 2002 12042881 5123 293564360 24.35 24.50 24.30 24.45 0.10 0.41% 24.40 56 24.45 94 26.58
2017-11-30 2002 25843785 4472 632037298 24.45 24.50 24.30 24.50 0.05 0.2% 24.50 352 24.55 1129 26.63
2017-12-01 2002 10946837 3547 267686247 24.45 24.55 24.35 24.45 0.05 -0.2% 24.45 19 24.50 554 26.58
2017-12-04 2002 12438720 4611 305779545 24.40 24.70 24.35 24.70 0.25 1.02% 24.65 55 24.70 547 26.85
2017-12-05 2002 11434412 4187 281806147 24.50 24.70 24.50 24.65 0.05 -0.2% 24.65 1361 24.70 1616 26.79
2017-12-06 2002 16415194 6813 401304839 24.60 24.60 24.30 24.50 0.15 -0.61% 24.45 5 24.50 589 26.63
2017-12-07 2002 11239578 3461 275097311 24.45 24.55 24.40 24.45 0.05 -0.2% 24.45 666 24.50 1034 26.58
2017-12-08 2002 9881089 2688 241000135 24.35 24.45 24.35 24.40 0.05 -0.2% 24.35 1892 24.40 479 26.52
2017-12-11 2002 9895328 3003 240976467 24.30 24.40 24.30 24.35 0.05 -0.2% 24.35 504 24.40 319 26.47
2017-12-12 2002 13300069 4320 323008085 24.30 24.35 24.25 24.30 0.05 -0.21% 24.30 134 24.35 952 26.41
2017-12-13 2002 14151140 4530 343226478 24.25 24.30 24.15 24.30 0.00 0% 24.30 811 24.35 345 26.41
2017-12-14 2002 16095427 4353 390770579 24.25 24.35 24.25 24.25 0.05 -0.21% 24.25 651 24.30 1356 26.36
2017-12-15 2002 24160518 3974 585748477 24.25 24.30 24.20 24.25 0.00 0% 24.20 1004 24.25 66 26.36
2017-12-18 2002 7698239 2963 186808700 24.30 24.30 24.20 24.25 0.00 0% 24.25 529 24.30 282 26.36
2017-12-19 2002 14685920 4036 355311801 24.30 24.35 24.15 24.15 0.10 -0.41% 24.15 147 24.20 851 26.25
2017-12-20 2002 10260308 3833 248323550 24.15 24.30 24.15 24.20 0.05 0.21% 24.15 1860 24.20 54 26.30
2017-12-21 2002 8032489 3911 195236175 24.20 24.35 24.20 24.25 0.05 0.21% 24.25 533 24.30 11 26.36
2017-12-22 2002 10261101 2439 250177753 24.30 24.45 24.25 24.45 0.20 0.82% 24.40 1254 24.45 595 26.58
2017-12-25 2002 3904333 1370 95107698 24.30 24.40 24.30 24.35 0.10 -0.41% 24.35 590 24.40 229 26.47
2017-12-26 2002 8770995 2465 214115519 24.40 24.50 24.35 24.40 0.05 0.21% 24.40 77 24.45 170 26.52
2017-12-27 2002 20326314 4049 498060241 24.35 24.60 24.35 24.55 0.15 0.61% 24.55 279 24.60 871 26.68
2017-12-28 2002 16072922 3690 396049704 24.60 24.70 24.55 24.70 0.15 0.61% 24.65 419 24.70 1352 26.85
2017-12-29 2002 11108750 3135 274524862 24.70 24.75 24.60 24.75 0.05 0.2% 24.70 11 24.75 886 26.90