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　15.60
0
0%		15.55
-0.05
-0.32%		15.40
-0.15
-0.96%		 　15.40
0
0%		15.50
0.1
0.65%		15.55
0.05
0.32%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		 　15.55
0.1
0.65%		15.55
0
0%		15.30
-0.25
-1.61%		14.50
-0.8
-5.23%		14.95
0.45
3.1%		 　14.75
-0.2
-1.34%		14.70
-0.05
-0.34%		14.85
0.15
1.02%		14.60
-0.25
-1.68%		14.60
0
0%		 　14.65
0.05
0.34%		14.75
0.1
0.68%		14.90
0.15
1.02%		15.00
0.1
0.67%		15.12
2 月14.95
-0.05
-0.33%		 　14.95
0
0%		14.85
-0.1
-0.67%		14.80
-0.05
-0.34%		 　　　　　　　　　　14.80
0
0%		14.90
0.1
0.68%		14.90
0
0%		14.90
0
0%		14.80
-0.1
-0.67%		14.90
0.1
0.68%		 14.90
0
0%		14.75
-0.15
-1.01%		14.80
0.05
0.34%		 14.85
3 月14.80
0
0%		 　14.60
-0.2
-1.35%		14.65
0.05
0.34%		14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		 　14.70
0
0%		14.60
-0.1
-0.68%		14.65
0.05
0.34%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		 　14.30
-0.1
-0.69%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.30
0
0%		14.35
0.05
0.35%		 　14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		 14.43
4 月14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.15
0
0%		 　　　13.90
-0.25
-1.77%		14.40
0.5
3.6%		14.50
0.1
0.69%		14.60
0.1
0.69%		14.45
-0.15
-1.03%		 　14.30
-0.15
-1.04%		14.45
0.15
1.05%		14.45
0
0%		14.50
0.05
0.35%		14.40
-0.1
-0.69%		 　14.80
0.4
2.78%		14.60
-0.2
-1.35%		14.80
0.2
1.37%		14.80
0
0%		14.80
0
0%		 　14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		 14.47
5 月　14.50
-0.1
-0.68%		14.65
0.15
1.03%		 　14.75
0.1
0.68%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.70
0
0%		14.80
0.1
0.68%		 　14.70
-0.1
-0.68%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		 　14.95
0.2
1.36%		15.00
0.05
0.33%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.85
-0.1
-0.67%		 　14.85
0
0%		14.85
0
0%		14.90
0.05
0.34%		14.90
0
0%		14.90
0
0%		14.81
6 月 　14.90
0
0%		14.95
0.05
0.34%		15.00
0.05
0.33%		14.85
-0.15
-1%		14.95
0.1
0.67%		 　15.00
0.05
0.33%		15.00
0
0%		 15.00
0
0%		15.20
0.2
1.33%		 　15.20
0
0%		15.15
-0.05
-0.33%		14.90
-0.25
-1.65%		15.20
0.3
2.01%		15.10
-0.1
-0.66%		 　14.85
-0.25
-1.66%		14.75
-0.1
-0.67%		14.90
0.15
1.02%		14.85
-0.05
-0.34%		15.00
0.15
1.01%		 15
7 月15.10
0.1
0.67%		15.00
-0.1
-0.66%		14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.85
0
0%		 　14.85
0
0%		14.85
0
0%		14.85
0
0%		15.15
0.3
2.02%		14.95
-0.2
-1.32%		 　15.10
0.15
1%		15.00
-0.1
-0.66%		15.00
0
0%		15.25
0.25
1.67%		15.10
-0.15
-0.98%		 　15.15
0.05
0.33%		15.35
0.2
1.32%		15.50
0.15
0.98%		15.60
0.1
0.65%		15.35
-0.25
-1.6%		 　15.40
0.05
0.33%		15.50
0.1
0.65%		15.35
-0.15
-0.97%		15.13
8 月13.95
-1.4
-9.12%		14.00
0.05
0.36%		 　14.10
0.1
0.71%		14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		14.10
0.1
0.71%		14.05
-0.05
-0.35%		14.05
0
0%		 　14.10
0.05
0.36%		13.90
-0.2
-1.42%		 13.85
-0.05
-0.36%		13.85
0
0%		 　13.90
0.05
0.36%		13.70
-0.2
-1.44%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		 13.9
9 月　13.60
0.05
0.37%		13.80
0.2
1.47%		13.80
0
0%		14.10
0.3
2.17%		14.35
0.25
1.77%		 　14.20
-0.15
-1.05%		13.95
-0.25
-1.76%		14.00
0.05
0.36%		14.15
0.15
1.07%		14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		 13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.95
0
0%		 　　　13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		13.85
-0.15
-1.07%		13.85
0
0%		 　13.85
0
0%		 13.96
10 月13.85
0
0%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		13.90
0.05
0.36%		 　14.10
0.2
1.44%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		 13.95
0
0%		 　13.90
-0.05
-0.36%		13.90
0
0%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		13.95
0
0%		 　13.95
0
0%		14.00
0.05
0.36%		14.20
0.2
1.43%		14.30
0.1
0.7%		14.30
0
0%		 　14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.10
-0.05
-0.35%		14.10
0
0%		14.02
11 月14.00
-0.1
-0.71%		 　13.85
-0.15
-1.07%		13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		13.60
0
0%		13.50
-0.1
-0.74%		 　13.60
0.1
0.74%		13.70
0.1
0.74%		13.50
-0.2
-1.46%		13.50
0
0%		13.50
0
0%		 　13.40
-0.1
-0.74%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.15
-0.15
-1.13%		 　13.15
0
0%		13.45
0.3
2.28%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		13.60
0.2
1.49%		 13.5
12 月　13.50
-0.1
-0.74%		13.50
0
0%		13.60
0.1
0.74%		13.45
-0.15
-1.1%		13.45
0
0%		 　13.45
0
0%		13.50
0.05
0.37%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.70
0.1
0.74%		 　13.70
0
0%		13.85
0.15
1.09%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.95
0.25
1.82%		 　13.80
-0.15
-1.08%		13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.90
0.25
1.83%		14.25
0.35
2.52%		 　14.10
-0.15
-1.05%		14.10
0
0%		13.72

說明:最高漲幅:3.6%最低跌幅:-9.12% 最高價:15.60最低價:13.15平均價:14.4,灰色底表示週末,漲112天(13.4)元,跌119天(-15.6)元,平盤79天
4%=1,3%=4,2%=8,1%=52,0%=126,-0%=1,-1%=1,-2%=9,-3%=34,-4%=74,

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
2013-01-02 2027 1941940 662 30144659 15.45 15.60 15.35 15.60 0.35 0% 15.55 6 15.60 179 0.00
2013-01-03 2027 2470070 906 39056232 15.95 16.10 15.50 15.55 0.05 -0.32% 15.50 28 15.55 101 0.00
2013-01-04 2027 679106 316 10470771 15.55 15.55 15.35 15.40 0.15 -0.96% 15.40 11 15.45 18 0.00
2013-01-07 2027 681078 308 10516640 15.40 15.50 15.35 15.40 0.00 0% 15.40 12 15.45 50 0.00
2013-01-08 2027 708876 276 10947188 15.60 15.60 15.35 15.50 0.10 0.65% 15.40 13 15.50 8 0.00
2013-01-09 2027 541625 236 8373001 15.50 15.55 15.35 15.55 0.05 0.32% 15.50 24 15.55 5 0.00
2013-01-10 2027 1467107 504 23081702 15.65 15.90 15.60 15.60 0.05 0.32% 15.60 63 15.65 2 0.00
2013-01-11 2027 689861 273 10748255 15.80 15.80 15.45 15.45 0.15 -0.96% 15.40 24 15.45 4 0.00
2013-01-14 2027 881674 347 13790774 15.55 15.80 15.50 15.55 0.10 0.65% 15.55 23 15.60 10 0.00
2013-01-15 2027 455530 220 7065162 15.55 15.65 15.40 15.55 0.00 0% 15.45 9 15.55 18 0.00
2013-01-16 2027 541386 243 8339733 15.55 15.60 15.30 15.30 0.25 -1.61% 15.30 38 15.35 1 0.00
2013-01-17 2027 1389219 458 20902632 15.30 15.50 14.50 14.50 0.80 -5.23% 14.50 37 14.75 10 0.00
2013-01-18 2027 616931 248 9151619 15.00 15.00 14.70 14.95 0.45 3.1% 14.80 23 14.95 27 0.00
2013-01-21 2027 233072 119 3448905 14.95 14.95 14.70 14.75 0.20 -1.34% 14.75 25 14.85 4 0.00
2013-01-22 2027 156972 96 2303434 14.75 14.80 14.60 14.70 0.05 -0.34% 14.70 15 14.75 25 0.00
2013-01-23 2027 344687 189 5135514 14.80 15.10 14.70 14.85 0.15 1.02% 14.85 12 14.90 20 0.00
2013-01-24 2027 497189 216 7303209 14.85 14.85 14.60 14.60 0.25 -1.68% 14.60 46 14.65 42 0.00
2013-01-25 2027 327100 149 4778410 14.60 14.80 14.55 14.60 0.00 0% 14.55 49 14.60 9 0.00
2013-01-28 2027 225449 92 3300604 14.60 14.75 14.55 14.65 0.05 0.34% 14.60 38 14.65 4 0.00
2013-01-29 2027 419048 124 6156998 14.65 14.80 14.65 14.75 0.10 0.68% 14.75 4 14.80 53 0.00
2013-01-30 2027 385547 216 5717189 14.80 14.90 14.75 14.90 0.15 1.02% 14.85 11 14.90 29 0.00
2013-01-31 2027 723199 315 10918710 15.10 15.20 15.00 15.00 0.10 0.67% 15.00 59 15.05 4 0.00
2013-02-01 2027 432815 176 6506992 15.15 15.15 14.95 14.95 0.05 -0.33% 14.95 2 15.00 6 0.00
2013-02-04 2027 665623 262 10005577 15.10 15.15 14.95 14.95 0.00 0% 14.95 12 15.05 79 0.00
2013-02-05 2027 394281 171 5843738 14.95 15.00 14.75 14.85 0.10 -0.67% 14.85 55 14.90 34 0.00
2013-02-06 2027 691610 228 10306160 14.90 15.00 14.80 14.80 0.05 -0.34% 14.80 8 14.85 21 0.00
2013-02-18 2027 1035078 290 15514297 15.10 15.20 14.80 14.80 0.00 0% 14.80 125 14.95 13 0.00
2013-02-19 2027 640210 208 9561953 14.85 15.00 14.80 14.90 0.10 0.68% 14.85 8 14.90 9 0.00
2013-02-20 2027 423208 171 6304031 15.00 15.00 14.85 14.90 0.00 0% 14.90 68 14.95 103 0.00
2013-02-21 2027 431037 218 6412743 14.90 14.95 14.80 14.90 0.00 0% 14.85 24 14.90 23 0.00
2013-02-22 2027 629000 256 9313746 14.80 14.90 14.75 14.80 0.10 -0.67% 14.80 57 14.85 5 0.00
2013-02-23 2027 350887 127 5215625 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 44 14.90 15 0.00
2013-02-25 2027 733324 257 10981972 14.90 15.05 14.90 14.90 0.00 0% 14.90 80 14.95 6 0.00
2013-02-26 2027 545903 158 8071169 14.80 14.90 14.70 14.75 0.15 -1.01% 14.75 38 14.90 66 0.00
2013-02-27 2027 236726 95 3510518 14.85 14.90 14.80 14.80 0.05 0.34% 14.80 180 14.85 13 0.00
2013-03-01 2027 409472 152 6073007 14.90 14.90 14.80 14.80 0.00 0% 14.80 97 14.85 21 0.00
2013-03-04 2027 479940 203 7052576 14.90 14.90 14.60 14.60 0.20 -1.35% 14.60 26 14.65 2 0.00
2013-03-05 2027 559705 217 8196841 14.60 14.70 14.60 14.65 0.05 0.34% 14.65 39 14.70 5 0.00
2013-03-06 2027 197237 110 2901666 14.70 14.80 14.65 14.70 0.05 0.34% 14.65 72 14.70 2 0.00
2013-03-07 2027 389782 161 5726951 14.70 14.80 14.65 14.70 0.00 0% 14.65 28 14.70 35 0.00
2013-03-08 2027 543469 186 8001865 14.65 14.80 14.65 14.70 0.00 0% 14.70 21 14.75 6 0.00
2013-03-11 2027 415354 179 6113779 14.80 14.80 14.65 14.70 0.00 0% 14.70 21 14.75 5 0.00
2013-03-12 2027 459074 169 6730061 14.70 14.75 14.60 14.60 0.10 -0.68% 14.60 42 14.65 31 0.00
2013-03-13 2027 624566 232 9086929 14.60 14.65 14.50 14.65 0.05 0.34% 14.55 5 14.65 24 0.00
2013-03-14 2027 375102 141 5440978 14.55 14.60 14.45 14.50 0.15 -1.02% 14.50 214 14.55 1 0.00
2013-03-15 2027 883601 232 12825299 14.55 14.65 14.40 14.40 0.10 -0.69% 14.40 24 14.45 30 0.00
2013-03-18 2027 658420 214 9497354 14.40 14.55 14.20 14.30 0.10 -0.69% 14.30 5 14.40 13 0.00
2013-03-19 2027 197996 100 2839735 14.30 14.40 14.30 14.35 0.05 0.35% 14.30 218 14.35 5 0.00
2013-03-20 2027 245164 109 3511533 14.30 14.40 14.30 14.30 0.05 -0.35% 14.30 111 14.35 54 0.00
2013-03-21 2027 349320 150 4993807 14.30 14.35 14.25 14.30 0.00 0% 14.30 18 14.35 12 0.00
2013-03-22 2027 488209 138 6973075 14.20 14.35 14.20 14.35 0.05 0.35% 14.30 85 14.35 11 0.00
2013-03-25 2027 232265 103 3319573 14.30 14.35 14.25 14.25 0.10 -0.7% 14.25 20 14.30 35 0.00
2013-03-26 2027 424980 179 6034863 14.30 14.30 14.10 14.20 0.05 -0.35% 14.20 2 14.25 52 0.00
2013-03-27 2027 472850 149 6714272 14.20 14.25 14.15 14.15 0.05 -0.35% 14.15 57 14.20 52 0.00
2013-03-28 2027 746975 211 10500294 14.15 14.20 13.95 14.10 0.05 -0.35% 14.05 29 14.10 49 0.00
2013-03-29 2027 266962 97 3764568 14.10 14.15 14.05 14.15 0.05 0.35% 14.10 47 14.15 67 0.00
2013-04-01 2027 446450 109 6307643 14.10 14.20 14.05 14.10 0.05 -0.35% 14.10 27 14.20 20 0.00
2013-04-02 2027 333656 129 4716462 14.10 14.20 14.05 14.15 0.05 0.35% 14.10 118 14.15 9 25.73
2013-04-03 2027 348969 124 4943904 14.10 14.30 14.10 14.15 0.00 0% 14.15 97 14.20 4 25.73
2013-04-08 2027 537400 199 7486263 14.10 14.10 13.80 13.90 0.25 -1.77% 13.90 29 13.95 30 25.27
2013-04-09 2027 1265392 468 18084492 13.95 14.45 13.95 14.40 0.50 3.6% 14.35 66 14.40 10 26.18
2013-04-10 2027 1236187 377 17934007 14.40 14.60 14.35 14.50 0.10 0.69% 14.50 9 14.55 51 26.36
2013-04-11 2027 990330 250 14410731 14.60 14.60 14.50 14.60 0.10 0.69% 14.55 35 14.60 41 26.55
2013-04-12 2027 947270 230 13745093 14.60 14.60 14.45 14.45 0.15 -1.03% 14.45 40 14.50 17 26.27
2013-04-15 2027 498672 186 7137242 14.45 14.45 14.25 14.30 0.15 -1.04% 14.25 71 14.30 7 26.00
2013-04-16 2027 478124 204 6827933 14.25 14.45 14.20 14.45 0.15 1.05% 14.30 35 14.45 23 26.27
2013-04-17 2027 250363 145 3619049 14.45 14.50 14.40 14.45 0.00 0% 14.45 10 14.50 59 26.27
2013-04-18 2027 540151 241 7817473 14.45 14.55 14.35 14.50 0.05 0.35% 14.45 24 14.50 9 26.36
2013-04-19 2027 466939 197 6749963 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 22 14.50 46 26.18
2013-04-22 2027 1289917 426 19010274 14.60 14.85 14.55 14.80 0.40 2.78% 14.75 38 14.80 6 26.91
2013-04-23 2027 317665 147 4666089 14.85 14.95 14.60 14.60 0.20 -1.35% 14.60 80 14.65 5 26.55
2013-04-24 2027 728594 242 10734773 14.65 14.80 14.60 14.80 0.20 1.37% 14.75 23 14.80 139 26.91
2013-04-25 2027 487448 212 7209180 14.70 14.90 14.65 14.80 0.00 0% 14.75 30 14.80 9 26.91
2013-04-26 2027 522139 183 7712885 14.70 14.85 14.70 14.80 0.00 0% 14.75 7 14.80 19 26.91
2013-04-29 2027 427753 128 6321916 14.80 14.90 14.70 14.70 0.10 -0.68% 14.70 76 14.80 18 26.73
2013-04-30 2027 410786 132 6026182 14.75 14.80 14.60 14.60 0.10 -0.68% 14.60 76 14.65 5 26.55
2013-05-02 2027 457408 151 6655192 14.60 14.60 14.50 14.50 0.10 -0.68% 14.50 159 14.60 178 26.36
2013-05-03 2027 508177 166 7424768 14.50 14.75 14.50 14.65 0.15 1.03% 14.60 47 14.65 9 26.64
2013-05-06 2027 566222 187 8322543 14.70 14.75 14.60 14.75 0.10 0.68% 14.75 1 14.80 90 26.82
2013-05-07 2027 639048 188 9442701 14.80 14.85 14.75 14.80 0.05 0.34% 14.75 71 14.80 14 25.96
2013-05-08 2027 686147 218 10170344 14.85 14.85 14.70 14.70 0.10 -0.68% 14.70 41 14.85 51 25.79
2013-05-09 2027 402733 160 5942032 14.90 14.90 14.70 14.70 0.00 0% 14.70 97 14.75 33 25.79
2013-05-10 2027 512358 209 7574205 14.65 14.90 14.65 14.80 0.10 0.68% 14.75 34 14.80 47 25.96
2013-05-13 2027 660010 202 9720389 14.90 14.90 14.60 14.70 0.10 -0.68% 14.70 107 14.75 51 25.79
2013-05-14 2027 740674 164 10921505 14.70 14.80 14.70 14.80 0.10 0.68% 14.75 51 14.80 134 25.96
2013-05-15 2027 666907 228 9804528 14.80 14.80 14.60 14.75 0.05 -0.34% 14.75 22 14.80 138 25.88
2013-05-16 2027 684937 284 10120664 14.80 14.85 14.70 14.80 0.05 0.34% 14.80 24 14.85 81 98.67
2013-05-17 2027 473100 238 6972053 14.70 14.80 14.70 14.75 0.05 -0.34% 14.75 7 14.80 114 98.33
2013-05-20 2027 642671 271 9543507 14.75 14.95 14.75 14.95 0.20 1.36% 14.90 24 14.95 38 99.67
2013-05-21 2027 719482 308 10779975 14.95 15.10 14.90 15.00 0.05 0.33% 15.00 23 15.05 29 100.00
2013-05-22 2027 594157 341 8930688 15.00 15.10 15.00 15.05 0.05 0.33% 15.05 38 15.10 167 100.33
2013-05-23 2027 893760 381 13298704 15.00 15.00 14.75 14.95 0.10 -0.66% 14.90 11 14.95 2 99.67
2013-05-24 2027 492192 179 7319175 14.95 15.00 14.80 14.85 0.10 -0.67% 14.85 22 14.90 20 99.00
2013-05-27 2027 222027 131 3301043 14.85 14.95 14.85 14.85 0.00 0% 14.85 26 14.90 30 99.00
2013-05-28 2027 302916 146 4502257 14.85 14.90 14.85 14.85 0.00 0% 14.85 76 14.90 71 99.00
2013-05-29 2027 604672 196 9012043 14.85 14.95 14.85 14.90 0.05 0.34% 14.85 67 14.90 15 99.33
2013-05-30 2027 336897 178 5014769 14.90 14.95 14.80 14.90 0.00 0% 14.85 49 14.95 55 99.33
2013-05-31 2027 427027 171 6373894 14.90 15.00 14.85 14.90 0.00 0% 14.85 58 14.90 3 99.33
2013-06-03 2027 388246 227 5774836 14.90 14.95 14.80 14.90 0.00 0% 14.85 45 14.90 40 99.33
2013-06-04 2027 504163 259 7522016 14.90 15.00 14.85 14.95 0.05 0.34% 14.90 20 14.95 16 99.67
2013-06-05 2027 478830 321 7172159 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 17 15.00 54 100.00
2013-06-06 2027 661684 377 9852430 14.95 15.00 14.80 14.85 0.15 -1% 14.85 3 14.90 13 99.00
2013-06-07 2027 667106 324 9953668 14.85 15.00 14.85 14.95 0.10 0.67% 14.90 28 14.95 88 99.67
2013-06-10 2027 468403 186 7015252 15.00 15.05 14.90 15.00 0.05 0.33% 14.95 39 15.05 151 100.00
2013-06-11 2027 452988 157 6773470 15.00 15.00 14.90 15.00 0.00 0% 14.90 168 15.00 81 100.00
2013-06-13 2027 792462 473 11860781 14.95 15.00 14.90 15.00 0.00 0% 14.95 4 15.00 133 100.00
2013-06-14 2027 1885152 730 28704191 15.00 15.40 15.00 15.20 0.20 1.33% 15.20 1 15.25 74 101.33
2013-06-17 2027 783606 364 11916096 15.20 15.30 15.15 15.20 0.00 0% 15.20 20 15.25 6 101.33
2013-06-18 2027 479105 201 7267627 15.30 15.35 15.10 15.15 0.05 -0.33% 15.10 37 15.15 1 101.00
2013-06-19 2027 1248534 670 18719547 15.10 15.15 14.90 14.90 0.25 -1.65% 14.90 38 15.00 5 99.33
2013-06-20 2027 1659974 775 25013402 14.90 15.25 14.70 15.20 0.30 2.01% 15.15 1 15.20 37 101.33
2013-06-21 2027 3067179 667 46069650 14.80 15.15 14.80 15.10 0.10 -0.66% 15.05 19 15.10 206 100.67
2013-06-24 2027 555900 196 8304654 14.80 15.10 14.80 14.85 0.25 -1.66% 14.85 15 14.95 7 99.00
2013-06-25 2027 624542 313 9250088 14.85 14.95 14.70 14.75 0.10 -0.67% 14.75 34 14.80 1 98.33
2013-06-26 2027 511390 250 7609071 14.90 14.95 14.80 14.90 0.15 1.02% 14.85 8 14.90 6 99.33
2013-06-27 2027 266358 151 3971063 14.85 15.00 14.85 14.85 0.05 -0.34% 14.85 51 14.95 10 99.00
2013-06-28 2027 586274 292 8763278 14.90 15.00 14.80 15.00 0.15 1.01% 14.90 76 15.00 53 100.00
2013-07-01 2027 412710 181 6204350 15.00 15.15 14.90 15.10 0.10 0.67% 15.10 3 15.15 41 100.67
2013-07-02 2027 152388 95 2289176 15.10 15.10 14.95 15.00 0.10 -0.66% 15.00 2 15.05 23 100.00
2013-07-03 2027 256681 114 3831995 15.00 15.00 14.85 14.90 0.10 -0.67% 14.90 24 14.95 29 99.33
2013-07-04 2027 271547 116 4026664 14.80 14.90 14.80 14.85 0.05 -0.34% 14.85 10 14.90 2 99.00
2013-07-05 2027 341701 191 5088303 15.00 15.00 14.80 14.85 0.00 0% 14.85 40 14.95 7 99.00
2013-07-08 2027 234610 113 3479645 14.80 14.95 14.80 14.85 0.00 0% 14.80 180 14.85 5 99.00
2013-07-09 2027 390164 150 5799123 14.85 15.00 14.80 14.85 0.00 0% 14.85 10 14.95 13 99.00
2013-07-10 2027 651584 171 9711515 14.90 15.00 14.80 14.85 0.00 0% 14.85 8 14.90 1 99.00
2013-07-11 2027 3287410 818 49639212 14.95 15.30 14.85 15.15 0.30 2.02% 15.15 25 15.20 56 101.00
2013-07-12 2027 808000 249 12181450 15.20 15.25 14.95 14.95 0.20 -1.32% 14.95 27 15.10 91 99.67
2013-07-15 2027 734671 234 11050915 15.05 15.10 15.00 15.10 0.15 1% 15.05 4 15.10 170 100.67
2013-07-16 2027 812201 359 12193189 15.10 15.15 14.95 15.00 0.10 -0.66% 14.95 144 15.00 2 100.00
2013-07-17 2027 785563 226 11819382 15.00 15.15 15.00 15.00 0.00 0% 15.00 118 15.05 5 100.00
2013-07-18 2027 1295328 435 19636260 15.10 15.25 15.10 15.25 0.25 1.67% 15.20 10 15.25 25 101.67
2013-07-19 2027 1018868 341 15418300 15.30 15.30 15.05 15.10 0.15 -0.98% 15.10 113 15.15 24 100.67
2013-07-22 2027 724870 231 11023024 15.10 15.25 15.10 15.15 0.05 0.33% 15.15 73 15.20 6 101.00
2013-07-23 2027 1135934 363 17369285 15.15 15.40 15.15 15.35 0.20 1.32% 15.30 24 15.35 106 102.33
2013-07-24 2027 1568997 438 24248496 15.45 15.50 15.40 15.50 0.15 0.98% 15.45 49 15.50 183 103.33
2013-07-25 2027 1154188 371 17940961 15.45 15.65 15.40 15.60 0.10 0.65% 15.55 60 15.60 26 104.00
2013-07-26 2027 1307400 352 20224364 15.60 15.60 15.35 15.35 0.25 -1.6% 15.35 31 15.45 27 102.33
2013-07-29 2027 1171051 300 17987527 15.35 15.50 15.25 15.40 0.05 0.33% 15.35 22 15.40 10 102.67
2013-07-30 2027 1592219 469 24635166 15.55 15.55 15.40 15.50 0.10 0.65% 15.45 31 15.50 39 103.33
2013-07-31 2027 2178615 604 33526827 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 15 15.40 64 102.33
2013-08-01 2027 1781298 621 24780897 13.75 14.00 13.75 13.95 0.00 -9.12% 13.95 3 14.00 100 93.00
2013-08-02 2027 645839 252 9032596 14.00 14.05 13.95 14.00 0.05 0.36% 13.95 63 14.00 124 93.33
2013-08-05 2027 545893 202 7663852 14.05 14.15 13.95 14.10 0.10 0.71% 14.10 38 14.15 36 94.00
2013-08-06 2027 490309 187 6885376 14.10 14.10 14.00 14.00 0.10 -0.71% 14.00 29 14.05 1 93.33
2013-08-07 2027 398275 204 5564800 14.00 14.05 13.90 13.90 0.10 -0.71% 13.90 39 14.00 41 92.67
2013-08-08 2027 398992 148 5577932 13.90 14.05 13.90 13.95 0.05 0.36% 13.90 32 13.95 6 93.00
2013-08-09 2027 398083 202 5548595 13.95 14.00 13.85 13.85 0.10 -0.72% 13.85 39 13.90 18 92.33
2013-08-12 2027 836309 323 11579889 13.85 14.00 13.70 13.90 0.05 0.36% 13.90 14 13.95 23 92.67
2013-08-13 2027 502173 224 7037522 13.95 14.10 13.95 14.00 0.10 0.72% 13.95 23 14.00 51 93.33
2013-08-14 2027 967830 338 13688756 14.05 14.25 14.00 14.10 0.10 0.71% 14.05 34 14.10 3 94.00
2013-08-15 2027 316283 134 4427062 14.00 14.10 13.90 14.05 0.05 -0.35% 14.05 2 14.10 39 0.00
2013-08-16 2027 431108 220 6034716 14.00 14.05 13.95 14.05 0.00 0% 14.05 5 14.10 64 0.00
2013-08-19 2027 814393 326 11510286 14.00 14.25 14.00 14.10 0.05 0.36% 14.05 44 14.10 33 0.00
2013-08-20 2027 578393 244 8055311 14.10 14.10 13.85 13.90 0.20 -1.42% 13.85 48 13.90 6 0.00
2013-08-22 2027 435972 268 6032338 13.80 13.90 13.80 13.85 0.05 -0.36% 13.85 106 13.90 14 0.00
2013-08-23 2027 430200 206 5982462 14.10 14.10 13.85 13.85 0.00 0% 13.85 67 13.90 5 0.00
2013-08-26 2027 229001 169 3181045 13.85 13.95 13.85 13.90 0.05 0.36% 13.90 4 13.95 13 0.00
2013-08-27 2027 579596 243 7992094 13.80 13.90 13.65 13.70 0.20 -1.44% 13.70 48 13.80 4 0.00
2013-08-28 2027 405464 190 5526492 13.65 13.75 13.50 13.60 0.10 -0.73% 13.60 272 13.65 6 0.00
2013-08-29 2027 519089 230 7059447 13.60 13.75 13.55 13.55 0.05 -0.37% 13.55 17 13.60 2 0.00
2013-08-30 2027 493932 167 6728560 13.70 13.70 13.55 13.55 0.00 0% 13.55 50 13.60 27 0.00
2013-09-02 2027 821230 323 11150011 13.55 13.65 13.50 13.60 0.05 0.37% 13.55 96 13.60 42 0.00
2013-09-03 2027 1196996 420 16559981 13.65 14.00 13.65 13.80 0.20 1.47% 13.80 26 13.85 7 0.00
2013-09-04 2027 785756 271 10891297 13.90 14.00 13.75 13.80 0.00 0% 13.80 9 13.90 39 0.00
2013-09-05 2027 2218423 737 31301130 13.80 14.25 13.80 14.10 0.30 2.17% 14.05 33 14.10 2 0.00
2013-09-06 2027 3570595 1173 51706535 14.10 14.70 14.10 14.35 0.25 1.77% 14.35 21 14.40 30 0.00
2013-09-09 2027 1204593 325 17147402 14.40 14.40 14.20 14.20 0.15 -1.05% 14.20 63 14.25 23 0.00
2013-09-10 2027 629215 279 8832032 14.20 14.25 13.95 13.95 0.25 -1.76% 13.95 52 14.00 70 0.00
2013-09-11 2027 584450 239 8122911 13.90 14.00 13.75 14.00 0.05 0.36% 13.95 2 14.00 151 0.00
2013-09-12 2027 543858 274 7644992 14.00 14.20 13.90 14.15 0.15 1.07% 14.15 44 14.20 170 0.00
2013-09-13 2027 325629 155 4565556 14.00 14.15 13.95 14.00 0.15 -1.06% 13.95 80 14.00 15 0.00
2013-09-14 2027 226696 95 3159455 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 68 13.95 11 0.00
2013-09-16 2027 268561 172 3748913 14.15 14.15 13.90 13.90 0.05 -0.36% 13.90 9 14.00 162 0.00
2013-09-17 2027 404059 163 5639760 14.10 14.10 13.90 13.95 0.05 0.36% 13.90 74 13.95 48 0.00
2013-09-18 2027 598112 218 8322047 13.90 13.95 13.85 13.95 0.00 0% 13.90 47 13.95 3 0.00
2013-09-23 2027 430620 202 6003986 14.00 14.10 13.85 13.95 0.00 0% 13.90 33 13.95 28 0.00
2013-09-24 2027 272710 137 3800614 14.00 14.00 13.90 14.00 0.05 0.36% 13.95 1 14.00 189 0.00
2013-09-25 2027 580804 311 8085608 14.00 14.00 13.75 14.00 0.00 0% 13.95 13 14.00 157 0.00
2013-09-26 2027 560450 265 7778720 13.85 14.00 13.85 13.85 0.15 -1.07% 13.85 120 13.90 24 0.00
2013-09-27 2027 413698 228 5736449 13.85 13.95 13.85 13.85 0.00 0% 13.85 24 13.90 29 0.00
2013-09-30 2027 236717 115 3275419 13.85 13.90 13.80 13.85 0.00 0% 13.85 5 13.90 24 0.00
2013-10-01 2027 450309 189 6227607 13.80 13.90 13.80 13.85 0.00 0% 13.80 122 13.85 7 0.00
2013-10-02 2027 383701 202 5301309 13.80 13.90 13.75 13.80 0.05 -0.36% 13.80 5 13.85 16 0.00
2013-10-03 2027 414688 216 5738628 13.80 13.90 13.80 13.85 0.05 0.36% 13.80 80 13.85 1 0.00
2013-10-04 2027 474813 187 6602193 13.90 14.00 13.85 13.90 0.05 0.36% 13.85 171 13.90 18 0.00
2013-10-07 2027 1572756 461 22084834 13.95 14.15 13.90 14.10 0.20 1.44% 14.05 2 14.10 15 0.00
2013-10-08 2027 735728 209 10326391 14.10 14.10 14.00 14.05 0.05 -0.35% 14.00 46 14.05 26 0.00
2013-10-09 2027 438880 159 6109518 14.00 14.00 13.85 13.95 0.10 -0.71% 13.90 53 13.95 26 0.00
2013-10-11 2027 818998 225 11476660 14.05 14.10 13.95 13.95 0.00 0% 13.95 172 14.00 60 0.00
2013-10-14 2027 1260628 311 17695610 13.95 14.15 13.85 13.90 0.05 -0.36% 13.90 15 13.95 19 0.00
2013-10-15 2027 256493 152 3576913 14.00 14.00 13.90 13.90 0.00 0% 13.90 45 14.00 108 0.00
2013-10-16 2027 656477 289 9207672 14.05 14.10 13.95 14.00 0.10 0.72% 14.00 17 14.05 33 0.00
2013-10-17 2027 595335 231 8339694 14.05 14.05 13.95 13.95 0.05 -0.36% 13.95 11 14.00 8 0.00
2013-10-18 2027 288535 153 4035670 13.95 14.05 13.95 13.95 0.00 0% 13.95 82 14.00 9 0.00
2013-10-21 2027 518755 177 7276583 14.00 14.10 13.95 13.95 0.00 0% 13.95 56 14.05 77 0.00
2013-10-22 2027 342542 147 4796001 13.95 14.05 13.95 14.00 0.05 0.36% 13.95 93 14.00 8 0.00
2013-10-23 2027 2020865 638 28833182 14.10 14.40 14.10 14.20 0.20 1.43% 14.20 15 14.25 46 0.00
2013-10-24 2027 877999 324 12501522 14.30 14.30 14.15 14.30 0.10 0.7% 14.25 30 14.30 28 0.00
2013-10-25 2027 1802643 644 26034224 14.40 14.65 14.30 14.30 0.00 0% 14.30 78 14.35 1 0.00
2013-10-28 2027 496941 214 7106302 14.35 14.40 14.20 14.25 0.05 -0.35% 14.25 2 14.30 77 0.00
2013-10-29 2027 644249 248 9148954 14.25 14.35 14.10 14.15 0.10 -0.7% 14.10 117 14.15 21 0.00
2013-10-30 2027 374966 210 5299605 14.15 14.20 14.10 14.10 0.05 -0.35% 14.10 76 14.15 5 0.00
2013-10-31 2027 405696 166 5747544 14.30 14.30 14.10 14.10 0.00 0% 14.10 119 14.15 1 0.00
2013-11-01 2027 489360 197 6864390 14.20 14.20 13.95 14.00 0.10 -0.71% 14.00 17 14.05 14 0.00
2013-11-04 2027 577986 227 8027698 13.95 13.95 13.85 13.85 0.15 -1.07% 13.85 19 13.90 7 0.00
2013-11-05 2027 639775 308 8832776 13.85 13.95 13.70 13.70 0.15 -1.08% 13.70 2 13.80 16 0.00
2013-11-06 2027 902342 363 12240795 13.70 13.80 13.45 13.60 0.10 -0.73% 13.55 97 13.65 11 0.00
2013-11-07 2027 423339 191 5765636 13.60 13.70 13.55 13.60 0.00 0% 13.60 13 13.65 63 0.00
2013-11-08 2027 416467 156 5648852 13.55 13.70 13.50 13.50 0.10 -0.74% 13.50 123 13.55 59 0.00
2013-11-11 2027 285513 135 3868071 13.70 13.70 13.50 13.60 0.10 0.74% 13.50 52 13.60 20 0.00
2013-11-12 2027 450955 151 6152727 13.70 13.70 13.60 13.70 0.10 0.74% 13.60 74 13.70 96 0.00
2013-11-13 2027 418962 192 5655583 13.70 13.70 13.45 13.50 0.20 -1.46% 13.50 11 13.55 49 0.00
2013-11-14 2027 279648 146 3788360 13.55 13.60 13.50 13.50 0.00 0% 13.50 57 13.55 18 0.00
2013-11-15 2027 284536 135 3848233 13.55 13.60 13.50 13.50 0.00 0% 13.50 19 13.55 4 45.00
2013-11-18 2027 381486 157 5124007 13.50 13.55 13.35 13.40 0.10 -0.74% 13.35 48 13.40 26 44.67
2013-11-19 2027 404210 155 5398386 13.45 13.45 13.25 13.30 0.10 -0.75% 13.30 105 13.40 27 44.33
2013-11-20 2027 359825 121 4791767 13.30 13.40 13.30 13.35 0.05 0.38% 13.30 141 13.35 6 44.50
2013-11-21 2027 251991 116 3337876 13.35 13.35 13.20 13.30 0.05 -0.37% 13.25 14 13.30 1 44.33
2013-11-22 2027 478968 183 6323573 13.20 13.30 13.15 13.15 0.15 -1.13% 13.15 27 13.20 8 43.83
2013-11-25 2027 383763 158 5061675 13.20 13.30 13.10 13.15 0.00 0% 13.15 34 13.20 15 43.83
2013-11-26 2027 309263 140 4130853 13.20 13.45 13.20 13.45 0.30 2.28% 13.35 2 13.45 78 44.83
2013-11-27 2027 152323 98 2040238 13.40 13.45 13.35 13.35 0.10 -0.74% 13.35 10 13.40 37 44.50
2013-11-28 2027 390026 222 5221835 13.35 13.50 13.35 13.40 0.05 0.37% 13.40 12 13.45 5 44.67
2013-11-29 2027 600918 219 8123889 13.35 13.65 13.35 13.60 0.20 1.49% 13.55 15 13.60 1 45.33
2013-12-02 2027 204878 113 2769249 13.70 13.70 13.45 13.50 0.10 -0.74% 13.50 5 13.55 13 45.00
2013-12-03 2027 255115 94 3431581 13.40 13.55 13.40 13.50 0.00 0% 13.45 5 13.50 35 45.00
2013-12-04 2027 438641 151 5897800 13.45 13.60 13.35 13.60 0.10 0.74% 13.50 12 13.60 55 45.33
2013-12-05 2027 136332 81 1836641 13.50 13.55 13.45 13.45 0.15 -1.1% 13.45 15 13.50 6 44.83
2013-12-06 2027 128632 86 1732388 13.60 13.60 13.40 13.45 0.00 0% 13.45 3 13.50 33 44.83
2013-12-09 2027 208325 123 2813151 13.45 13.60 13.45 13.45 0.00 0% 13.45 52 13.50 46 44.83
2013-12-10 2027 234943 129 3167376 13.55 13.55 13.45 13.50 0.05 0.37% 13.50 3 13.55 93 45.00
2013-12-11 2027 495745 229 6708006 13.55 13.60 13.45 13.55 0.05 0.37% 13.50 11 13.55 24 45.17
2013-12-12 2027 283918 134 3831790 13.55 13.60 13.35 13.60 0.05 0.37% 13.55 1 13.60 47 45.33
2013-12-13 2027 881250 366 12094792 13.60 13.80 13.60 13.70 0.10 0.74% 13.70 4 13.75 15 45.67
2013-12-16 2027 363186 159 4981670 13.70 13.85 13.65 13.70 0.00 0% 13.70 48 13.75 28 45.67
2013-12-17 2027 2469815 831 34887290 13.90 14.40 13.80 13.85 0.15 1.09% 13.85 13 13.90 4 46.17
2013-12-18 2027 757798 268 10515766 14.00 14.00 13.75 13.75 0.10 -0.72% 13.75 33 13.90 23 45.83
2013-12-19 2027 667365 320 9246627 13.80 14.00 13.70 13.70 0.05 -0.36% 13.70 37 13.85 1 45.67
2013-12-20 2027 600693 251 8300889 13.90 13.95 13.70 13.95 0.25 1.82% 13.90 44 13.95 20 46.50
2013-12-23 2027 368026 167 5111949 13.90 14.00 13.80 13.80 0.15 -1.08% 13.80 56 13.90 279 46.00
2013-12-24 2027 428094 157 5901821 13.80 13.95 13.70 13.70 0.10 -0.72% 13.70 151 13.80 3 45.67
2013-12-25 2027 342423 184 4696169 13.75 13.80 13.65 13.65 0.05 -0.36% 13.65 143 13.75 2 45.50
2013-12-26 2027 2379253 669 33180794 13.65 14.10 13.65 13.90 0.25 1.83% 13.90 77 13.95 2 46.33
2013-12-27 2027 2386535 906 33861354 14.00 14.30 14.00 14.25 0.35 2.52% 14.20 52 14.25 9 47.50
2013-12-30 2027 1224195 455 17401993 14.30 14.40 14.05 14.10 0.15 -1.05% 14.10 87 14.20 22 47.00
2013-12-31 2027 735132 260 10410189 14.25 14.30 14.05 14.10 0.00 0% 14.10 24 14.15 46 47.00
2013-12-31 2027 735132 260 10410189 14.25 14.30 14.05 14.10 0.00 0% 14.10 24 14.15 46 47.00