大成鋼(2027)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　14.80
0
0%		14.90
0.1
0.68%		15.00
0.1
0.67%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		 　14.90
-0.05
-0.33%		14.90
0
0%		14.95
0.05
0.34%		14.95
0
0%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		 　　　　　　　　　　15.85
0.9
6.02%		16.10
0.25
1.58%		15.1
2 月16.25
0.15
0.93%		16.95
0.7
4.31%		16.50
-0.45
-2.65%		16.60
0.1
0.61%		 16.25
-0.35
-2.11%		16.30
0.05
0.31%		16.40
0.1
0.61%		17.15
0.75
4.57%		16.75
-0.4
-2.33%		 　17.10
0.35
2.09%		16.75
-0.35
-2.05%		16.75
0
0%		16.80
0.05
0.3%		17.05
0.25
1.49%		 　17.50
0.45
2.64%		17.05
-0.45
-2.57%		17.55
0.5
2.93%		17.05
-0.5
-2.85%		17.00
-0.05
-0.29%		 　　　17.10
0.1
0.59%		 16.89
3 月17.15
0.05
0.29%		16.85
-0.3
-1.75%		16.95
0.1
0.59%		 16.60
-0.35
-2.06%		16.20
-0.4
-2.41%		16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.35
0.05
0.31%		 　16.45
0.1
0.61%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.25
-0.25
-1.52%		 　16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		16.20
0.15
0.93%		16.65
0.45
2.78%		17.00
0.35
2.1%		 　16.90
-0.1
-0.59%		16.75
-0.15
-0.89%		16.60
-0.15
-0.9%		16.30
-0.3
-1.81%		16.45
0.15
0.92%		 16.51
4 月　16.35
-0.1
-0.61%		16.20
-0.15
-0.92%		 15.90
-0.3
-1.85%		15.95
0.05
0.31%		 　15.90
-0.05
-0.31%		16.05
0.15
0.94%		16.15
0.1
0.62%		16.05
-0.1
-0.62%		16.20
0.15
0.93%		 　16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		15.90
0
0%		15.90
0
0%		 　15.90
0
0%		15.80
-0.1
-0.63%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		 　15.90
0
0%		 16
5 月　16.45
0.55
3.46%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		 　16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		16.05
-0.1
-0.62%		16.05
0
0%		16.00
-0.05
-0.31%		 　15.95
-0.05
-0.31%		15.95
0
0%		15.80
-0.15
-0.94%		15.95
0.15
0.95%		15.55
-0.4
-2.51%		 　15.60
0.05
0.32%		15.65
0.05
0.32%		15.55
-0.1
-0.64%		15.25
-0.3
-1.93%		15.20
-0.05
-0.33%		 　15.30
0.1
0.66%		15.80
0.5
3.27%		15.80
0
0%		15.80
0
0%		15.84
6 月15.50
-0.3
-1.9%		 　15.30
-0.2
-1.29%		15.40
0.1
0.65%		15.40
0
0%		15.40
0
0%		15.40
0
0%		 　15.55
0.15
0.97%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.80
0.25
1.61%		15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		15.95
0.15
0.95%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		15.95
0
0%		 　16.05
0.1
0.63%		15.90
-0.15
-0.93%		16.00
0.1
0.63%		16.15
0.15
0.94%		16.15
0
0%		 15.66
7 月　14.90
-1.25
-7.74%		14.90
0
0%		14.90
0
0%		14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		 　14.70
0
0%		14.65
-0.05
-0.34%		14.80
0.15
1.02%		14.60
-0.2
-1.35%		14.45
-0.15
-1.03%		 　14.15
-0.3
-2.08%		14.30
0.15
1.06%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		14.25
-0.05
-0.35%		 　14.10
-0.15
-1.05%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.25
0.1
0.71%		14.35
0.1
0.7%		 　14.35
0
0%		14.35
0
0%		14.44
8 月14.35
0
0%		 14.25
-0.1
-0.7%		 　14.30
0.05
0.35%		14.35
0.05
0.35%		14.35
0
0%		14.40
0.05
0.35%		14.35
-0.05
-0.35%		 　14.50
0.15
1.05%		14.65
0.15
1.03%		14.65
0
0%		14.70
0.05
0.34%		14.80
0.1
0.68%		 　14.75
-0.05
-0.34%		14.70
-0.05
-0.34%		14.70
0
0%		14.70
0
0%		14.80
0.1
0.68%		 　15.15
0.35
2.36%		14.85
-0.3
-1.98%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.62
9 月 　14.70
-0.15
-1.01%		14.50
-0.2
-1.36%		14.25
-0.25
-1.72%		14.35
0.1
0.7%		14.55
0.2
1.39%		 　14.75
0.2
1.37%		14.60
-0.15
-1.02%		14.90
0.3
2.05%		15.25
0.35
2.35%		15.35
0.1
0.66%		 　16.15
0.8
5.21%		16.30
0.15
0.93%		15.95
-0.35
-2.15%		15.70
-0.25
-1.57%		15.70
0
0%		 　15.70
0
0%		15.50
-0.2
-1.27%		16.05
0.55
3.55%		15.90
-0.15
-0.93%		16.10
0.2
1.26%		 15.39
10 月16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		15.65
-0.25
-1.57%		15.75
0.1
0.64%		15.55
-0.2
-1.27%		 　15.55
0
0%		15.05
-0.5
-3.22%		 14.60
-0.45
-2.99%		14.60
0
0%		 　14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		 　14.30
-0.2
-1.38%		14.30
0
0%		14.30
0
0%		14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		 　13.95
-0.05
-0.36%		14.35
0.4
2.87%		14.15
-0.2
-1.39%		14.73
11 月14.30
0.15
1.06%		14.20
-0.1
-0.7%		 　14.25
0.05
0.35%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.10
-0.1
-0.7%		14.10
0
0%		 　14.10
0
0%		14.10
0
0%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		 　13.95
-0.05
-0.36%		13.95
0
0%		13.90
-0.05
-0.36%		13.90
0
0%		14.15
0.25
1.8%		 　14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		14.30
0.25
1.78%		14.45
0.15
1.05%		 14.14
12 月　　14.55
0.1
0.69%		14.55
0
0%		14.60
0.05
0.34%		14.65
0.05
0.34%		14.55
-0.1
-0.68%		 　14.45
-0.1
-0.69%		14.35
-0.1
-0.69%		14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.55
0.15
1.04%		 　14.90
0.35
2.41%		14.80
-0.1
-0.67%		14.60
-0.2
-1.35%		14.80
0.2
1.37%		14.85
0.05
0.34%		14.75
-0.1
-0.67%		 14.65
-0.1
-0.68%		14.70
0.05
0.34%		15.30
0.6
4.08%		15.15
-0.15
-0.98%		15.25
0.1
0.66%		　　　14.7

說明:最高漲幅:6.02%最低跌幅:-7.74% 最高價:17.55最低價:13.90平均價:15.35,灰色底表示週末,漲124天(23.25)元,跌137天(-24.15)元,平盤48天
6%=2,5%=3,4%=3,3%=8,2%=13,1%=56,0%=87,-0%=3,-1%=7,-2%=21,-3%=38,-4%=68,

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
2012-01-02 2027 356689 115 5267023 14.95 14.95 14.75 14.80 0.05 0% 14.75 57 14.80 10 12.65
2012-01-03 2027 465632 156 6898695 14.80 14.90 14.80 14.90 0.10 0.68% 14.85 3 14.90 33 12.74
2012-01-04 2027 938189 302 14069007 14.90 15.10 14.90 15.00 0.10 0.67% 15.00 41 15.05 75 12.71
2012-01-05 2027 584871 191 8769015 15.00 15.05 14.95 15.05 0.05 0.33% 15.00 10 15.05 10 12.75
2012-01-06 2027 548358 245 8208377 15.10 15.10 14.90 14.95 0.10 -0.66% 14.95 50 15.00 8 12.67
2012-01-09 2027 410429 148 6097537 14.90 15.00 14.80 14.90 0.05 -0.33% 14.85 54 14.90 20 12.63
2012-01-10 2027 315256 125 4703880 14.90 15.00 14.90 14.90 0.00 0% 14.90 54 14.95 48 12.63
2012-01-11 2027 601823 186 9003715 15.00 15.10 14.90 14.95 0.05 0.34% 14.95 16 15.00 133 12.67
2012-01-12 2027 1132352 313 16933965 15.00 15.00 14.80 14.95 0.00 0% 14.90 18 14.95 46 12.67
2012-01-13 2027 1382067 407 20661282 14.95 15.00 14.90 14.95 0.00 0% 14.90 28 14.95 21 12.67
2012-01-16 2027 521700 190 7845405 15.45 15.45 14.80 14.90 0.05 -0.33% 14.90 557 14.95 25 12.63
2012-01-17 2027 339153 117 5073662 15.00 15.05 14.95 14.95 0.05 0.34% 14.95 74 15.00 105 12.67
2012-01-18 2027 761139 277 11404951 15.05 15.05 14.95 14.95 0.00 0% 14.95 63 15.00 69 12.67
2012-01-30 2027 2752568 845 43581583 15.45 15.95 15.45 15.85 0.90 6.02% 15.80 67 15.85 14 13.43
2012-01-31 2027 1991638 656 32011008 15.90 16.20 15.90 16.10 0.25 1.58% 16.05 94 16.10 74 13.64
2012-02-01 2027 1665362 542 27031428 16.15 16.45 16.00 16.25 0.15 0.93% 16.25 13 16.30 331 13.77
2012-02-02 2027 3983781 1230 66954834 16.40 17.20 16.35 16.95 0.70 4.31% 16.95 14 17.00 16 14.36
2012-02-03 2027 1234657 500 20476097 16.90 16.95 16.50 16.50 0.45 -2.65% 16.50 189 16.55 27 13.98
2012-02-04 2027 1187832 453 19877571 16.80 16.90 16.60 16.60 0.10 0.61% 16.55 102 16.60 35 14.07
2012-02-06 2027 968909 384 15808916 16.60 16.60 16.15 16.25 0.35 -2.11% 16.20 10 16.25 15 13.77
2012-02-07 2027 950560 331 15746544 16.80 16.85 16.30 16.30 0.05 0.31% 16.30 56 16.35 23 13.81
2012-02-08 2027 938528 389 15358892 16.60 16.60 16.25 16.40 0.10 0.61% 16.40 6 16.45 76 13.90
2012-02-09 2027 4576544 1287 77687454 16.55 17.30 16.55 17.15 0.75 4.57% 17.10 64 17.15 49 14.53
2012-02-10 2027 1731131 644 29351274 17.15 17.20 16.75 16.75 0.40 -2.33% 16.75 123 16.80 11 14.19
2012-02-13 2027 1596021 485 27092057 16.90 17.20 16.80 17.10 0.35 2.09% 17.00 31 17.10 110 14.49
2012-02-14 2027 1124909 411 18900466 16.95 17.10 16.65 16.75 0.35 -2.05% 16.75 18 16.80 11 14.19
2012-02-15 2027 1286058 528 21526005 16.80 16.95 16.60 16.75 0.00 0% 16.75 12 16.80 2 14.19
2012-02-16 2027 3937184 1062 67334561 16.75 17.35 16.75 16.80 0.05 0.3% 16.80 24 16.85 1 14.24
2012-02-17 2027 4012493 1109 68978292 17.00 17.50 16.95 17.05 0.25 1.49% 17.05 92 17.10 22 14.45
2012-02-20 2027 7051314 1793 124471387 17.50 18.00 17.30 17.50 0.45 2.64% 17.50 7 17.55 11 14.83
2012-02-21 2027 1726553 653 29630517 17.50 17.50 17.00 17.05 0.45 -2.57% 17.05 14 17.10 17 14.45
2012-02-22 2027 5309508 1293 93180846 17.10 17.80 17.10 17.55 0.50 2.93% 17.45 61 17.55 19 14.87
2012-02-23 2027 2279682 689 39037094 17.55 17.65 16.70 17.05 0.50 -2.85% 17.05 58 17.10 102 14.45
2012-02-24 2027 1600812 449 27039657 17.00 17.15 16.75 17.00 0.05 -0.29% 16.95 21 17.00 43 14.41
2012-02-29 2027 1095375 411 18677225 17.15 17.20 16.90 17.10 0.10 0.59% 17.00 13 17.10 88 14.49
2012-03-01 2027 1073510 380 18313761 17.10 17.15 16.95 17.15 0.05 0.29% 17.10 5 17.15 23 14.53
2012-03-02 2027 1615091 442 27423018 17.35 17.35 16.85 16.85 0.30 -1.75% 16.85 13 16.90 1 14.28
2012-03-03 2027 894761 263 15114403 16.95 17.05 16.80 16.95 0.10 0.59% 16.90 34 16.95 1 14.36
2012-03-05 2027 1039786 312 17455042 16.95 16.95 16.60 16.60 0.35 -2.06% 16.60 32 16.70 14 14.07
2012-03-06 2027 2086713 599 33783148 16.55 16.60 16.00 16.20 0.40 -2.41% 16.20 3 16.25 34 13.73
2012-03-07 2027 945093 313 15166490 15.90 16.30 15.75 16.15 0.05 -0.31% 16.10 50 16.15 31 13.69
2012-03-08 2027 754942 241 12258005 16.20 16.30 16.15 16.30 0.15 0.93% 16.25 206 16.30 16 13.81
2012-03-09 2027 497344 191 8103832 16.30 16.40 16.25 16.35 0.05 0.31% 16.30 18 16.35 46 13.86
2012-03-12 2027 1036928 237 17040615 16.40 16.50 16.40 16.45 0.10 0.61% 16.45 208 16.50 38 13.94
2012-03-13 2027 731729 244 12058535 16.60 16.65 16.40 16.50 0.05 0.3% 16.45 133 16.50 17 13.98
2012-03-14 2027 1013695 315 16761922 16.50 16.65 16.40 16.55 0.05 0.3% 16.50 1 16.55 78 14.03
2012-03-15 2027 715433 190 11784996 16.55 16.55 16.40 16.50 0.05 -0.3% 16.45 9 16.50 140 13.98
2012-03-16 2027 951455 259 15554287 16.55 16.55 16.25 16.25 0.25 -1.52% 16.25 81 16.30 1 13.77
2012-03-19 2027 1063633 260 17177001 16.25 16.30 16.05 16.20 0.05 -0.31% 16.15 4 16.20 6 13.73
2012-03-20 2027 304779 132 4902614 16.20 16.25 16.05 16.05 0.15 -0.93% 16.05 45 16.10 32 13.60
2012-03-21 2027 592112 290 9579397 16.15 16.30 16.10 16.20 0.15 0.93% 16.15 101 16.20 9 13.73
2012-03-22 2027 1153980 462 19141106 16.50 16.70 16.40 16.65 0.45 2.78% 16.65 8 16.70 78 14.11
2012-03-23 2027 1677549 595 28176514 16.65 17.00 16.50 17.00 0.35 2.1% 16.95 3 17.00 153 14.41
2012-03-26 2027 856568 317 14369307 17.00 17.00 16.65 16.90 0.10 -0.59% 16.75 6 16.90 67 14.32
2012-03-27 2027 633755 224 10622289 16.90 16.90 16.65 16.75 0.15 -0.89% 16.75 32 16.80 1 14.19
2012-03-28 2027 514875 203 8583757 16.70 16.75 16.60 16.60 0.15 -0.9% 16.60 19 16.65 4 14.07
2012-03-29 2027 1555676 513 25404914 16.60 16.60 16.20 16.30 0.30 -1.81% 16.25 24 16.30 32 13.81
2012-03-30 2027 456082 185 7454490 16.20 16.50 16.15 16.45 0.15 0.92% 16.40 28 16.45 87 13.94
2012-04-02 2027 431803 190 7047973 16.45 16.45 16.25 16.35 0.10 -0.61% 16.30 19 16.35 7 25.15
2012-04-03 2027 832055 353 13433831 16.35 16.35 16.00 16.20 0.15 -0.92% 16.15 20 16.20 13 24.92
2012-04-05 2027 692512 310 10880731 15.90 15.90 15.50 15.90 0.30 -1.85% 15.80 45 15.90 22 24.46
2012-04-06 2027 666830 256 10657894 16.15 16.15 15.75 15.95 0.05 0.31% 15.90 145 16.10 9 24.54
2012-04-09 2027 437070 175 6903470 15.80 15.90 15.60 15.90 0.05 -0.31% 15.90 6 15.95 27 24.46
2012-04-10 2027 438060 177 7078208 16.20 16.30 16.05 16.05 0.15 0.94% 16.05 11 16.10 11 24.69
2012-04-11 2027 285208 142 4561846 15.90 16.15 15.80 16.15 0.10 0.62% 16.05 21 16.15 1 24.85
2012-04-12 2027 407654 177 6532714 16.10 16.10 15.90 16.05 0.10 -0.62% 16.00 48 16.05 8 24.69
2012-04-13 2027 545079 230 8809518 16.10 16.30 16.05 16.20 0.15 0.93% 16.15 37 16.20 24 24.92
2012-04-16 2027 298241 102 4783756 16.00 16.10 15.90 16.10 0.10 -0.62% 16.05 1 16.10 3 24.77
2012-04-17 2027 427317 170 6816051 16.00 16.10 15.85 16.00 0.10 -0.62% 15.95 4 16.00 32 24.62
2012-04-18 2027 464988 186 7392105 16.00 16.10 15.80 15.90 0.10 -0.62% 15.85 29 15.90 16 24.46
2012-04-19 2027 273954 123 4334370 15.70 15.95 15.70 15.90 0.00 0% 15.85 5 15.90 30 24.46
2012-04-20 2027 317901 138 5009781 15.80 15.90 15.70 15.90 0.00 0% 15.80 1 15.90 44 24.46
2012-04-23 2027 276707 106 4382017 15.90 15.90 15.75 15.90 0.00 0% 15.85 21 15.90 18 24.46
2012-04-24 2027 217780 88 3441039 15.80 15.85 15.70 15.80 0.10 -0.63% 15.80 34 15.85 2 24.31
2012-04-25 2027 270075 181 4283778 15.80 15.95 15.80 15.90 0.10 0.63% 15.85 3 15.90 21 24.46
2012-04-26 2027 323940 143 5117554 15.90 15.90 15.70 15.85 0.05 -0.31% 15.75 31 15.85 2 24.38
2012-04-27 2027 409397 189 6506519 15.90 16.00 15.75 15.90 0.05 0.32% 15.85 14 15.95 15 24.46
2012-04-30 2027 306682 143 4841487 15.90 15.90 15.65 15.90 0.00 0% 15.85 1 15.90 52 24.46
2012-05-02 2027 1128679 502 18343745 16.00 16.45 16.00 16.45 0.55 3.46% 16.35 23 16.45 21 25.31
2012-05-03 2027 258114 143 4220049 16.45 16.50 16.25 16.35 0.10 -0.61% 16.30 24 16.35 6 25.15
2012-05-04 2027 527895 196 8619434 16.35 16.40 16.25 16.30 0.05 -0.31% 16.30 21 16.35 71 25.08
2012-05-07 2027 336220 146 5423799 16.05 16.20 16.05 16.20 0.10 -0.61% 16.15 33 16.20 39 24.92
2012-05-08 2027 629729 155 10160914 16.40 16.40 16.05 16.15 0.05 -0.31% 16.10 33 16.15 3 24.85
2012-05-09 2027 790540 253 12638590 16.15 16.15 15.90 16.05 0.10 -0.62% 15.95 117 16.05 114 24.69
2012-05-10 2027 343334 136 5485659 16.05 16.05 15.90 16.05 0.00 0% 15.95 27 16.05 75 24.69
2012-05-11 2027 686130 184 10963497 16.00 16.05 15.90 16.00 0.05 -0.31% 15.95 1 16.00 72 24.62
2012-05-14 2027 335199 116 5331057 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 1 15.95 22 24.54
2012-05-15 2027 410988 137 6504709 15.85 15.95 15.70 15.95 0.00 0% 15.90 6 15.95 54 24.54
2012-05-16 2027 258430 123 4092496 15.90 15.95 15.80 15.80 0.15 -0.94% 15.80 6 15.85 8 24.31
2012-05-17 2027 402561 179 6388066 15.80 15.95 15.80 15.95 0.15 0.95% 15.90 1 15.95 82 24.54
2012-05-18 2027 869440 423 13549760 15.75 15.90 15.45 15.55 0.40 -2.51% 15.50 4 15.55 7 23.92
2012-05-21 2027 341988 150 5334661 15.55 15.70 15.50 15.60 0.05 0.32% 15.55 33 15.60 32 24.00
2012-05-22 2027 248992 123 3912220 15.60 15.80 15.60 15.65 0.05 0.32% 15.65 18 15.70 20 24.08
2012-05-23 2027 332180 180 5157967 15.60 15.70 15.45 15.55 0.10 -0.64% 15.50 12 15.55 7 23.92
2012-05-24 2027 489076 219 7498590 15.55 15.60 15.25 15.25 0.30 -1.93% 15.25 29 15.30 19 23.46
2012-05-25 2027 277315 139 4215400 15.20 15.40 15.10 15.20 0.05 -0.33% 15.20 5 15.25 17 23.38
2012-05-28 2027 111814 57 1706900 15.10 15.35 15.10 15.30 0.10 0.66% 15.25 12 15.30 21 23.54
2012-05-29 2027 383769 201 6002968 15.40 15.90 15.40 15.80 0.50 3.27% 15.75 1 15.80 7 24.31
2012-05-30 2027 238101 155 3726842 15.80 15.80 15.50 15.80 0.00 0% 15.65 3 15.80 54 24.31
2012-05-31 2027 236871 125 3717815 15.50 15.80 15.45 15.80 0.00 0% 15.75 5 15.80 68 24.31
2012-06-01 2027 514736 192 7927907 15.75 15.75 15.30 15.50 0.30 -1.9% 15.40 2 15.50 12 23.85
2012-06-04 2027 708234 303 10691454 15.20 15.30 14.95 15.30 0.20 -1.29% 15.10 3 15.30 22 23.54
2012-06-05 2027 491650 209 7509258 15.30 15.50 15.15 15.40 0.10 0.65% 15.20 22 15.40 11 23.69
2012-06-06 2027 286640 120 4382303 15.40 15.40 15.15 15.40 0.00 0% 15.30 14 15.40 23 23.69
2012-06-07 2027 355952 112 5462055 15.45 15.50 15.20 15.40 0.00 0% 15.35 1 15.40 54 23.69
2012-06-08 2027 208873 74 3208569 15.35 15.40 15.30 15.40 0.00 0% 15.30 20 15.40 8 23.69
2012-06-11 2027 756943 174 11700915 15.40 15.55 15.40 15.55 0.15 0.97% 15.50 12 15.55 9 23.92
2012-06-12 2027 512000 165 7886400 15.50 15.60 15.30 15.50 0.05 -0.32% 15.40 5 15.50 31 23.85
2012-06-13 2027 409547 163 6330070 15.50 15.55 15.40 15.55 0.05 0.32% 15.45 4 15.55 15 23.92
2012-06-14 2027 410750 243 6436997 15.60 15.80 15.50 15.80 0.25 1.61% 15.70 7 15.80 23 24.31
2012-06-15 2027 487869 194 7660580 15.75 15.80 15.65 15.75 0.05 -0.32% 15.70 5 15.75 4 24.23
2012-06-18 2027 628720 214 9959133 15.80 15.90 15.75 15.80 0.05 0.32% 15.75 44 15.80 3 24.31
2012-06-19 2027 479544 156 7595297 15.70 15.95 15.70 15.95 0.15 0.95% 15.90 10 15.95 49 24.54
2012-06-20 2027 899875 240 14362648 15.95 16.05 15.90 16.00 0.05 0.31% 15.95 13 16.00 19 24.62
2012-06-21 2027 473065 137 7537229 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 46 15.95 3 24.54
2012-06-22 2027 400223 152 6372050 16.00 16.00 15.85 15.95 0.00 0% 15.90 49 15.95 26 24.54
2012-06-25 2027 1176284 333 18990570 15.95 16.35 15.95 16.05 0.10 0.63% 16.05 19 16.10 3 24.69
2012-06-26 2027 850670 208 13559861 16.05 16.05 15.90 15.90 0.15 -0.93% 15.90 8 15.95 10 24.46
2012-06-27 2027 634834 195 10147607 15.90 16.05 15.90 16.00 0.10 0.63% 16.00 55 16.05 77 24.62
2012-06-28 2027 1098483 372 17703166 16.25 16.25 16.05 16.15 0.15 0.94% 16.15 10 16.20 132 24.85
2012-06-29 2027 3267973 1260 52734345 16.10 16.20 16.05 16.15 0.00 0% 16.10 164 16.15 14 24.85
2012-07-02 2027 1867953 769 27745946 14.80 14.95 14.80 14.90 0.00 -7.74% 14.85 145 14.90 10 22.92
2012-07-03 2027 880910 350 13081055 14.90 14.95 14.80 14.90 0.00 0% 14.85 8 14.90 32 22.92
2012-07-04 2027 818971 262 12227862 15.00 15.00 14.85 14.90 0.00 0% 14.90 25 14.95 32 22.92
2012-07-05 2027 411422 211 6103841 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 68 14.85 51 22.77
2012-07-06 2027 493793 177 7274755 14.90 14.90 14.70 14.70 0.10 -0.68% 14.70 25 14.75 1 22.62
2012-07-09 2027 261560 127 3850773 14.70 14.80 14.65 14.70 0.00 0% 14.70 8 14.75 25 22.62
2012-07-10 2027 346590 117 5094292 14.70 14.80 14.60 14.65 0.05 -0.34% 14.60 34 14.65 34 22.54
2012-07-11 2027 409781 124 6036116 14.65 14.85 14.65 14.80 0.15 1.02% 14.80 86 14.85 44 22.77
2012-07-12 2027 819538 121 12019749 14.80 14.80 14.60 14.60 0.20 -1.35% 14.60 40 14.65 29 22.46
2012-07-13 2027 373145 137 5410724 14.60 14.60 14.40 14.45 0.15 -1.03% 14.45 16 14.50 4 22.23
2012-07-16 2027 439951 225 6303256 14.45 14.55 14.15 14.15 0.30 -2.08% 14.15 10 14.25 8 21.77
2012-07-17 2027 344901 189 4890590 14.15 14.30 14.05 14.30 0.15 1.06% 14.20 43 14.30 46 22.00
2012-07-18 2027 388786 156 5498480 14.30 14.30 14.10 14.10 0.20 -1.4% 14.10 36 14.15 1 21.69
2012-07-19 2027 194016 117 2756325 14.20 14.30 14.10 14.30 0.20 1.42% 14.25 16 14.30 70 22.00
2012-07-20 2027 270416 152 3863043 14.30 14.35 14.20 14.25 0.05 -0.35% 14.25 11 14.30 8 21.92
2012-07-23 2027 373896 136 5274815 14.30 14.30 14.05 14.10 0.15 -1.05% 14.10 15 14.15 26 21.69
2012-07-24 2027 258365 96 3637762 14.00 14.15 14.00 14.05 0.05 -0.35% 14.05 6 14.15 47 21.62
2012-07-25 2027 230086 132 3241903 13.95 14.15 13.95 14.15 0.10 0.71% 14.15 78 14.20 14 21.77
2012-07-26 2027 266206 102 3787011 14.40 14.40 14.15 14.25 0.10 0.71% 14.25 8 14.30 75 21.92
2012-07-27 2027 473860 184 6766302 14.25 14.40 14.20 14.35 0.10 0.7% 14.25 8 14.35 110 22.08
2012-07-30 2027 216006 92 3084583 14.35 14.35 14.10 14.35 0.00 0% 14.20 1 14.35 21 22.08
2012-07-31 2027 389948 151 5559103 14.30 14.35 14.15 14.35 0.00 0% 14.30 25 14.35 75 22.08
2012-08-01 2027 226624 95 3234998 14.30 14.35 14.20 14.35 0.00 0% 14.30 22 14.35 78 22.08
2012-08-03 2027 180996 75 2580241 14.35 14.35 14.20 14.25 0.10 -0.7% 14.20 52 14.25 1 21.92
2012-08-06 2027 330416 110 4721845 14.25 14.35 14.25 14.30 0.05 0.35% 14.30 21 14.35 178 22.00
2012-08-07 2027 472853 159 6777748 14.25 14.40 14.25 14.35 0.05 0.35% 14.30 120 14.35 16 22.08
2012-08-08 2027 451096 154 6491463 14.35 14.45 14.35 14.35 0.00 0% 14.35 84 14.40 25 22.08
2012-08-09 2027 894646 256 12890680 14.45 14.50 14.35 14.40 0.05 0.35% 14.35 207 14.40 274 22.15
2012-08-10 2027 202760 109 2919037 14.45 14.45 14.35 14.35 0.05 -0.35% 14.35 68 14.40 31 22.08
2012-08-13 2027 497405 237 7182378 14.35 14.55 14.35 14.50 0.15 1.05% 14.50 2 14.55 44 22.31
2012-08-14 2027 654826 271 9570609 14.55 14.65 14.55 14.65 0.15 1.03% 14.60 1 14.65 161 22.54
2012-08-15 2027 246479 163 3601290 14.50 14.70 14.50 14.65 0.00 0% 14.60 10 14.65 138 22.54
2012-08-16 2027 402176 240 5901716 14.65 14.70 14.55 14.70 0.05 0.34% 14.65 5 14.70 57 22.62
2012-08-17 2027 523200 168 7700937 14.70 14.80 14.65 14.80 0.10 0.68% 14.70 78 14.80 87 22.77
2012-08-20 2027 353570 140 5197818 14.90 14.90 14.65 14.75 0.05 -0.34% 14.65 32 14.75 2 22.69
2012-08-21 2027 300012 128 4414672 14.70 14.80 14.65 14.70 0.05 -0.34% 14.70 24 14.75 10 22.62
2012-08-22 2027 290485 100 4250378 14.70 14.70 14.60 14.70 0.00 0% 14.60 5 14.70 55 22.62
2012-08-23 2027 288549 90 4243912 14.60 14.80 14.60 14.70 0.00 0% 14.65 5 14.70 38 22.62
2012-08-24 2027 384134 152 5618964 14.60 14.80 14.50 14.80 0.10 0.68% 14.75 22 14.80 62 22.77
2012-08-27 2027 1396190 517 20976252 14.85 15.15 14.80 15.15 0.35 2.36% 15.10 21 15.15 100 23.31
2012-08-28 2027 714237 309 10672204 15.10 15.10 14.80 14.85 0.30 -1.98% 14.85 54 14.90 52 22.85
2012-08-29 2027 471220 230 6961670 14.85 14.95 14.65 14.75 0.10 -0.67% 14.70 40 14.75 30 22.69
2012-08-30 2027 307807 113 4539960 14.75 14.80 14.65 14.80 0.05 0.34% 14.75 91 14.80 11 22.77
2012-08-31 2027 323401 96 4771410 14.65 14.85 14.65 14.85 0.05 0.34% 14.80 5 14.85 14 22.85
2012-09-03 2027 354073 162 5212058 14.85 14.85 14.70 14.70 0.15 -1.01% 14.65 49 14.70 6 66.82
2012-09-04 2027 781249 311 11341890 14.70 14.70 14.40 14.50 0.20 -1.36% 14.45 29 14.50 67 65.91
2012-09-05 2027 953933 278 13626090 14.50 14.50 14.20 14.25 0.25 -1.72% 14.20 81 14.25 8 64.77
2012-09-06 2027 425072 201 6110321 14.20 14.50 14.20 14.35 0.10 0.7% 14.35 12 14.45 13 65.23
2012-09-07 2027 853911 322 12458704 14.60 14.70 14.50 14.55 0.20 1.39% 14.50 97 14.55 37 66.14
2012-09-10 2027 835821 314 12344273 14.70 14.85 14.65 14.75 0.20 1.37% 14.75 52 14.80 9 67.05
2012-09-11 2027 399082 195 5857395 14.75 14.85 14.60 14.60 0.15 -1.02% 14.60 4 14.65 28 66.36
2012-09-12 2027 875562 349 13043162 14.80 15.10 14.60 14.90 0.30 2.05% 14.90 48 14.95 27 67.73
2012-09-13 2027 5523845 1520 84913939 15.10 15.50 15.00 15.25 0.35 2.35% 15.25 128 15.30 1 69.32
2012-09-14 2027 3756773 1004 58069627 15.50 15.60 15.30 15.35 0.10 0.66% 15.35 24 15.40 11 69.77
2012-09-17 2027 4698796 1476 75726042 15.60 16.30 15.60 16.15 0.80 5.21% 16.15 10 16.20 102 73.41
2012-09-18 2027 2846163 1015 45775079 16.15 16.30 15.90 16.30 0.15 0.93% 16.25 72 16.30 64 74.09
2012-09-19 2027 3021396 872 48585757 16.35 16.35 15.90 15.95 0.35 -2.15% 15.95 35 16.00 7 72.50
2012-09-20 2027 1685156 542 26649793 16.00 16.10 15.60 15.70 0.25 -1.57% 15.65 39 15.70 10 71.36
2012-09-21 2027 688463 244 10847443 15.80 15.85 15.70 15.70 0.00 0% 15.70 46 15.75 16 71.36
2012-09-24 2027 842449 291 13216072 15.80 15.80 15.60 15.70 0.00 0% 15.65 33 15.70 1 71.36
2012-09-25 2027 838792 307 13113928 15.60 15.85 15.50 15.50 0.20 -1.27% 15.50 65 15.55 3 70.45
2012-09-26 2027 5079730 1449 81666080 15.60 16.30 15.60 16.05 0.55 3.55% 16.05 3 16.10 79 72.95
2012-09-27 2027 1011784 380 16139310 16.05 16.05 15.85 15.90 0.15 -0.93% 15.90 41 15.95 4 72.27
2012-09-28 2027 1915401 670 31020466 16.10 16.40 16.05 16.10 0.20 1.26% 16.10 7 16.15 84 73.18
2012-10-01 2027 650320 275 10404684 16.20 16.20 15.90 16.00 0.10 -0.62% 16.00 77 16.10 50 72.73
2012-10-02 2027 880000 339 14127540 16.20 16.25 15.90 15.90 0.10 -0.62% 15.90 63 15.95 2 72.27
2012-10-03 2027 1523460 482 23926092 16.00 16.00 15.50 15.65 0.25 -1.57% 15.60 19 15.65 2 71.14
2012-10-04 2027 741064 282 11543296 15.50 15.80 15.50 15.75 0.10 0.64% 15.75 46 15.80 40 71.59
2012-10-05 2027 490902 216 7671863 15.65 15.75 15.55 15.55 0.20 -1.27% 15.55 18 15.60 6 70.68
2012-10-08 2027 452210 195 7017940 15.55 15.70 15.45 15.55 0.00 0% 15.50 5 15.55 17 70.68
2012-10-09 2027 1105759 422 16584885 14.50 15.40 14.50 15.05 0.50 -3.22% 15.05 24 15.10 41 68.41
2012-10-11 2027 827092 351 12110492 14.50 14.80 14.50 14.60 0.45 -2.99% 14.60 46 14.65 28 66.36
2012-10-12 2027 566122 236 8274627 14.60 14.75 14.55 14.60 0.00 0% 14.60 7 14.65 47 66.36
2012-10-15 2027 303066 134 4401504 14.50 14.60 14.50 14.50 0.10 -0.68% 14.50 69 14.60 50 65.91
2012-10-16 2027 531004 207 7682104 14.50 14.60 14.40 14.45 0.05 -0.34% 14.45 32 14.50 2 65.68
2012-10-17 2027 395881 173 5745432 14.50 14.60 14.45 14.50 0.05 0.35% 14.45 60 14.50 44 65.91
2012-10-18 2027 557928 156 8171003 14.50 14.85 14.50 14.55 0.05 0.34% 14.55 2 14.65 2 66.14
2012-10-19 2027 235461 103 3421083 14.55 14.65 14.50 14.50 0.05 -0.34% 14.50 63 14.55 13 65.91
2012-10-22 2027 584147 174 8386700 14.50 14.50 14.30 14.30 0.20 -1.38% 14.30 95 14.35 3 65.00
2012-10-23 2027 379821 113 5449436 14.35 14.40 14.25 14.30 0.00 0% 14.30 288 14.35 18 65.00
2012-10-24 2027 466551 120 6677626 14.30 14.40 14.25 14.30 0.00 0% 14.30 44 14.35 20 65.00
2012-10-25 2027 494733 153 7063702 14.40 14.40 14.10 14.20 0.10 -0.7% 14.15 12 14.20 10 64.55
2012-10-26 2027 1064206 359 14983992 14.00 14.35 13.95 14.00 0.20 -1.41% 14.00 16 14.05 6 63.64
2012-10-29 2027 671303 212 9401158 14.00 14.10 13.95 13.95 0.05 -0.36% 13.95 1 14.00 20 63.41
2012-10-30 2027 407589 203 5829238 14.00 14.60 13.95 14.35 0.40 2.87% 14.30 15 14.35 20 65.23
2012-10-31 2027 420020 155 5982580 14.55 14.55 14.10 14.15 0.20 -1.39% 14.15 6 14.20 16 64.32
2012-11-01 2027 483833 200 6902477 14.40 14.40 14.15 14.30 0.15 1.06% 14.30 3 14.35 19 0.00
2012-11-02 2027 377547 157 5386163 14.40 14.50 14.20 14.20 0.10 -0.7% 14.15 26 14.25 28 0.00
2012-11-05 2027 280961 119 4000345 14.30 14.35 14.20 14.25 0.05 0.35% 14.25 8 14.30 12 0.00
2012-11-06 2027 240313 141 3405611 14.30 14.30 14.10 14.15 0.10 -0.7% 14.10 83 14.15 2 0.00
2012-11-07 2027 635802 251 8986455 14.20 14.35 14.00 14.20 0.05 0.35% 14.20 54 14.30 3 0.00
2012-11-08 2027 324309 147 4558752 14.10 14.10 14.00 14.10 0.10 -0.7% 14.05 10 14.10 1 0.00
2012-11-09 2027 457952 204 6433969 14.00 14.15 13.95 14.10 0.00 0% 14.10 13 14.15 2 0.00
2012-11-12 2027 265832 132 3738148 14.10 14.15 14.00 14.10 0.00 0% 14.10 5 14.15 6 0.00
2012-11-13 2027 708585 368 10106816 14.15 14.45 14.10 14.10 0.00 0% 14.10 1 14.15 2 0.00
2012-11-14 2027 252589 140 3558321 14.10 14.20 14.05 14.05 0.05 -0.35% 14.05 36 14.10 1 0.00
2012-11-15 2027 339428 153 4747453 14.00 14.10 13.95 14.10 0.05 0.36% 14.10 1 14.15 26 0.00
2012-11-16 2027 224328 129 3146692 14.00 14.15 14.00 14.00 0.10 -0.71% 14.00 22 14.05 17 0.00
2012-11-19 2027 258954 134 3617255 14.00 14.05 13.90 13.95 0.05 -0.36% 13.95 6 14.00 34 0.00
2012-11-20 2027 308286 135 4334157 14.00 14.20 13.95 13.95 0.00 0% 13.95 1 14.05 18 0.00
2012-11-21 2027 436685 154 6075333 13.95 14.05 13.85 13.90 0.05 -0.36% 13.90 28 13.95 9 0.00
2012-11-22 2027 180393 95 2510772 13.90 14.00 13.80 13.90 0.00 0% 13.85 20 13.90 7 0.00
2012-11-23 2027 315048 144 4448170 14.00 14.20 14.00 14.15 0.25 1.8% 14.15 10 14.20 97 0.00
2012-11-26 2027 487020 213 6878426 14.20 14.20 14.00 14.20 0.05 0.35% 14.20 11 14.25 31 0.00
2012-11-27 2027 157299 96 2227747 14.10 14.25 14.10 14.15 0.05 -0.35% 14.15 2 14.20 25 0.00
2012-11-28 2027 499871 140 7037594 14.10 14.15 14.00 14.05 0.10 -0.71% 14.05 20 14.15 16 0.00
2012-11-29 2027 478163 259 6804507 14.20 14.30 14.10 14.30 0.25 1.78% 14.25 6 14.30 43 0.00
2012-11-30 2027 826696 361 11932031 14.30 14.55 14.30 14.45 0.15 1.05% 14.45 1 14.50 60 0.00
2012-12-03 2027 782898 396 11467469 14.70 14.75 14.50 14.55 0.10 0.69% 14.55 63 14.60 21 0.00
2012-12-04 2027 397230 284 5754116 14.65 14.65 14.40 14.55 0.00 0% 14.55 34 14.60 82 0.00
2012-12-05 2027 502368 227 7319632 14.55 14.65 14.45 14.60 0.05 0.34% 14.55 77 14.60 20 0.00
2012-12-06 2027 670728 285 9849235 14.70 14.75 14.60 14.65 0.05 0.34% 14.60 88 14.65 12 0.00
2012-12-07 2027 446074 150 6515114 14.65 14.70 14.50 14.55 0.10 -0.68% 14.55 8 14.60 9 0.00
2012-12-10 2027 231717 119 3362834 14.60 14.60 14.45 14.45 0.10 -0.69% 14.45 22 14.50 4 0.00
2012-12-11 2027 380879 150 5494464 14.45 14.60 14.35 14.35 0.10 -0.69% 14.35 24 14.40 1 0.00
2012-12-12 2027 344978 189 5000825 14.50 14.60 14.40 14.45 0.10 0.7% 14.45 9 14.50 60 0.00
2012-12-13 2027 772905 240 11161932 14.50 14.60 14.40 14.40 0.05 -0.35% 14.40 75 14.45 2 0.00
2012-12-14 2027 472735 206 6843965 14.50 14.60 14.35 14.55 0.15 1.04% 14.55 1 14.60 99 0.00
2012-12-17 2027 1828475 677 27385174 14.70 15.15 14.65 14.90 0.35 2.41% 14.85 30 14.95 68 0.00
2012-12-18 2027 583041 266 8645549 14.90 14.95 14.70 14.80 0.10 -0.67% 14.80 12 14.85 19 0.00
2012-12-19 2027 641947 244 9447625 14.90 14.90 14.60 14.60 0.20 -1.35% 14.60 34 14.65 1 0.00
2012-12-20 2027 1506769 609 22555399 14.60 15.15 14.60 14.80 0.20 1.37% 14.80 19 14.85 9 0.00
2012-12-21 2027 920742 405 13720743 14.95 15.05 14.70 14.85 0.05 0.34% 14.80 12 14.85 14 0.00
2012-12-22 2027 568500 220 8313450 14.85 14.85 14.45 14.75 0.10 -0.67% 14.65 10 14.75 25 0.00
2012-12-24 2027 258889 125 3802525 14.70 14.75 14.65 14.65 0.10 -0.68% 14.65 77 14.70 21 0.00
2012-12-25 2027 385430 227 5678940 14.65 14.85 14.65 14.70 0.05 0.34% 14.70 21 14.80 13 0.00
2012-12-26 2027 3767237 1317 57702244 14.90 15.50 14.90 15.30 0.60 4.08% 15.30 233 15.35 12 0.00
2012-12-27 2027 1309989 482 20035575 15.30 15.45 15.15 15.15 0.15 -0.98% 15.15 21 15.20 11 0.00
2012-12-28 2027 1091192 380 16658652 15.30 15.35 15.20 15.25 0.10 0.66% 15.25 21 15.30 16 0.00