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　14.10
0
0%		14.10
0
0%		 　14.00
-0.1
-0.71%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.90
0
0%		14.00
0.1
0.72%		 　14.05
0.05
0.36%		14.30
0.25
1.78%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.05
-0.1
-0.71%		 　14.05
0
0%		14.00
-0.05
-0.36%		14.10
0.1
0.71%		14.10
0
0%		14.10
0
0%		 　14.05
-0.05
-0.35%		 14.03
2 月　　　　13.85
-0.2
-1.42%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		 　13.90
0
0%		13.90
0
0%		14.00
0.1
0.72%		14.00
0
0%		13.90
-0.1
-0.71%		 　13.90
0
0%		13.90
0
0%		13.90
0
0%		13.90
0
0%		13.85
-0.05
-0.36%		 　13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		13.85
-0.05
-0.36%		 13.9
3 月　　13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		14.00
0.1
0.72%		14.10
0.1
0.71%		 　14.10
0
0%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.20
0
0%		14.10
-0.1
-0.7%		 　14.20
0.1
0.71%		14.30
0.1
0.7%		14.50
0.2
1.4%		14.35
-0.15
-1.03%		14.20
-0.15
-1.05%		 　14.35
0.15
1.06%		14.60
0.25
1.74%		14.60
0
0%		14.60
0
0%		14.50
-0.1
-0.68%		 14.55
0.05
0.34%		14.27
4 月14.50
-0.05
-0.34%		14.50
0
0%		14.50
0
0%		 　　14.45
-0.05
-0.34%		14.55
0.1
0.69%		14.65
0.1
0.69%		14.65
0
0%		14.75
0.1
0.68%		 　15.05
0.3
2.03%		15.25
0.2
1.33%		15.60
0.35
2.3%		15.95
0.35
2.24%		15.90
-0.05
-0.31%		 　17.00
1.1
6.92%		17.15
0.15
0.88%		17.10
-0.05
-0.29%		16.45
-0.65
-3.8%		16.20
-0.25
-1.52%		 　16.65
0.45
2.78%		16.50
-0.15
-0.9%		16.80
0.3
1.82%		 15.69
5 月　16.70
-0.1
-0.6%		 　17.30
0.6
3.59%		17.25
-0.05
-0.29%		17.25
0
0%		17.80
0.55
3.19%		18.60
0.8
4.49%		 　19.10
0.5
2.69%		18.95
-0.15
-0.79%		18.40
-0.55
-2.9%		17.80
-0.6
-3.26%		17.85
0.05
0.28%		 　17.85
0
0%		17.85
0
0%		17.50
-0.35
-1.96%		17.50
0
0%		18.00
0.5
2.86%		 　17.85
-0.15
-0.83%		17.70
-0.15
-0.84%		17.80
0.1
0.56%		17.45
-0.35
-1.97%		17.45
0
0%		 17.85
6 月　　18.05
0.6
3.44%		17.80
-0.25
-1.39%		17.50
-0.3
-1.69%		17.70
0.2
1.14%		 　17.55
-0.15
-0.85%		17.60
0.05
0.28%		17.35
-0.25
-1.42%		17.10
-0.25
-1.44%		17.50
0.4
2.34%		 　17.55
0.05
0.29%		18.05
0.5
2.85%		18.05
0
0%		17.80
-0.25
-1.39%		18.00
0.2
1.12%		 　17.25
-0.75
-4.17%		17.55
0.3
1.74%		17.35
-0.2
-1.14%		17.70
0.35
2.02%		17.60
-0.1
-0.56%		 　17.70
0.1
0.57%		 17.62
7 月17.70
0
0%		17.50
-0.2
-1.13%		17.75
0.25
1.43%		17.85
0.1
0.56%		 　17.55
-0.3
-1.68%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.25
-0.2
-1.15%		 　17.30
0.05
0.29%		17.35
0.05
0.29%		17.25
-0.1
-0.58%		17.10
-0.15
-0.87%		17.15
0.05
0.29%		 　17.00
-0.15
-0.87%		16.80
-0.2
-1.18%		 16.90
0.1
0.6%		17.75
0.85
5.03%		 　18.95
1.2
6.76%		19.65
0.7
3.69%		19.85
0.2
1.02%		19.65
-0.2
-1.01%		17.72
8 月20.00
0.35
1.78%		 　20.60
0.6
3%		19.60
-1
-4.85%		19.40
-0.2
-1.02%		20.05
0.65
3.35%		20.10
0.05
0.25%		 　19.95
-0.15
-0.75%		20.15
0.2
1%		20.25
0.1
0.5%		19.90
-0.35
-1.73%		20.05
0.15
0.75%		 　20.10
0.05
0.25%		20.05
-0.05
-0.25%		20.15
0.1
0.5%		21.50
1.35
6.7%		21.30
-0.2
-0.93%		 　21.60
0.3
1.41%		21.75
0.15
0.69%		21.40
-0.35
-1.61%		21.15
-0.25
-1.17%		21.90
0.75
3.55%		 20.6
9 月21.45
-0.45
-2.05%		21.10
-0.35
-1.63%		21.05
-0.05
-0.24%		21.30
0.25
1.19%		22.05
0.75
3.52%		 　　22.25
0.2
0.91%		21.75
-0.5
-2.25%		21.20
-0.55
-2.53%		20.95
-0.25
-1.18%		 　20.45
-0.5
-2.39%		20.15
-0.3
-1.47%		20.40
0.25
1.24%		20.80
0.4
1.96%		20.70
-0.1
-0.48%		 　20.20
-0.5
-2.42%		19.20
-1
-4.95%		19.10
-0.1
-0.52%		19.10
0
0%		18.85
-0.25
-1.31%		 　18.95
0.1
0.53%		18.65
-0.3
-1.58%		 20.38
10 月18.40
-0.25
-1.34%		18.40
0
0%		18.75
0.35
1.9%		 　18.75
0
0%		18.40
-0.35
-1.87%		18.50
0.1
0.54%		18.50
0
0%		 　　18.00
-0.5
-2.7%		18.55
0.55
3.06%		18.20
-0.35
-1.89%		19.45
1.25
6.87%		18.55
-0.9
-4.63%		 　18.85
0.3
1.62%		18.95
0.1
0.53%		18.90
-0.05
-0.26%		18.70
-0.2
-1.06%		18.60
-0.1
-0.53%		 　17.90
-0.7
-3.76%		18.10
0.2
1.12%		18.45
0.35
1.93%		18.35
-0.1
-0.54%		18.60
0.25
1.36%		18.51
11 月 　18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.30
-0.3
-1.61%		18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		 　18.60
0.5
2.76%		18.45
-0.15
-0.81%		18.35
-0.1
-0.54%		18.30
-0.05
-0.27%		18.60
0.3
1.64%		 　18.70
0.1
0.54%		18.50
-0.2
-1.07%		18.60
0.1
0.54%		19.00
0.4
2.15%		19.00
0
0%		 　20.30
1.3
6.84%		20.00
-0.3
-1.48%		19.95
-0.05
-0.25%		19.70
-0.25
-1.25%		19.80
0.1
0.51%		 19.01
12 月19.75
-0.05
-0.25%		20.20
0.45
2.28%		20.40
0.2
0.99%		20.70
0.3
1.47%		21.30
0.6
2.9%		 　20.80
-0.5
-2.35%		20.85
0.05
0.24%		20.40
-0.45
-2.16%		20.60
0.2
0.98%		20.70
0.1
0.49%		 　20.90
0.2
0.97%		20.60
-0.3
-1.44%		20.35
-0.25
-1.21%		20.40
0.05
0.25%		20.25
-0.15
-0.74%		 　20.55
0.3
1.48%		20.90
0.35
1.7%		20.90
0
0%		20.85
-0.05
-0.24%		20.95
0.1
0.48%		21.20
0.25
1.19%		 21.05
-0.15
-0.71%		20.80
-0.25
-1.19%		20.80
0
0%		20.7

說明:最高漲幅:6.92%最低跌幅:-4.95% 最高價:22.25最低價:13.85平均價:17.58,灰色底表示週末,漲139天(40.8)元,跌130天(-31.3)元,平盤45天
7%=8,5%=1,4%=6,3%=16,2%=20,1%=56,0%=77,-0%=3,-1%=5,-2%=5,-3%=24,-4%=28,-5%=65,

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
2014-01-02 2027 804655 272 11339570 14.10 14.20 14.00 14.10 0.00 0% 14.05 11 14.10 127 47.00
2014-01-03 2027 696576 183 9809134 14.10 14.15 14.05 14.10 0.00 0% 14.05 42 14.10 43 47.00
2014-01-06 2027 808322 224 11310786 14.10 14.10 13.90 14.00 0.10 -0.71% 14.00 4 14.05 57 46.67
2014-01-07 2027 469664 198 6566472 13.90 14.05 13.90 13.95 0.05 -0.36% 13.95 13 14.00 31 46.50
2014-01-08 2027 910235 305 12680945 14.00 14.05 13.85 13.90 0.05 -0.36% 13.85 135 13.90 56 46.33
2014-01-09 2027 615336 164 8553029 13.90 13.95 13.85 13.90 0.00 0% 13.90 4 13.95 40 46.33
2014-01-10 2027 548393 184 7660655 14.00 14.00 13.90 14.00 0.10 0.72% 13.95 66 14.00 9 46.67
2014-01-13 2027 2299593 580 32526258 14.05 14.25 14.05 14.05 0.05 0.36% 14.05 108 14.10 23 46.83
2014-01-14 2027 4212476 1374 60769422 14.10 14.60 14.10 14.30 0.25 1.78% 14.30 140 14.35 10 47.67
2014-01-15 2027 1275894 413 18251942 14.40 14.45 14.20 14.25 0.05 -0.35% 14.20 83 14.25 22 47.50
2014-01-16 2027 693869 265 9874198 14.30 14.35 14.15 14.15 0.10 -0.7% 14.15 16 14.20 11 47.17
2014-01-17 2027 615210 251 8691415 14.15 14.25 14.05 14.05 0.10 -0.71% 14.05 156 14.15 3 46.83
2014-01-20 2027 758929 278 10646051 14.10 14.15 14.00 14.05 0.00 0% 14.05 18 14.10 104 46.83
2014-01-21 2027 802349 229 11276841 14.15 14.15 14.00 14.00 0.05 -0.36% 14.00 14 14.10 54 46.67
2014-01-22 2027 512935 240 7229440 14.05 14.15 14.00 14.10 0.10 0.71% 14.10 9 14.15 87 47.00
2014-01-23 2027 621987 289 8730518 14.00 14.10 13.90 14.10 0.00 0% 14.05 2 14.10 71 47.00
2014-01-24 2027 446018 195 6274649 13.95 14.15 13.95 14.10 0.00 0% 14.10 4 14.15 116 47.00
2014-01-27 2027 753671 202 10544252 14.05 14.05 13.90 14.05 0.05 -0.35% 14.00 6 14.05 45 46.83
2014-02-05 2027 643601 361 8957581 13.90 14.00 13.85 13.85 0.20 -1.42% 13.85 32 13.90 12 46.17
2014-02-06 2027 669835 352 9283952 13.90 13.95 13.80 13.95 0.10 0.72% 13.90 6 13.95 46 46.50
2014-02-07 2027 465009 236 6472670 13.95 14.00 13.85 13.90 0.05 -0.36% 13.90 4 13.95 7 46.33
2014-02-10 2027 442170 195 6138356 14.00 14.00 13.80 13.90 0.00 0% 13.85 16 13.90 56 46.33
2014-02-11 2027 545052 213 7615862 13.95 14.05 13.90 13.90 0.00 0% 13.90 44 14.00 65 46.33
2014-02-12 2027 1158030 473 16304609 14.00 14.20 14.00 14.00 0.10 0.72% 14.00 47 14.05 10 46.67
2014-02-13 2027 413415 175 5790480 14.15 14.15 13.95 14.00 0.00 0% 13.95 11 14.00 13 46.67
2014-02-14 2027 279116 122 3907148 13.95 14.10 13.90 13.90 0.10 -0.71% 13.90 14 14.00 77 46.33
2014-02-17 2027 348662 122 4850415 13.90 14.00 13.85 13.90 0.00 0% 13.90 83 14.00 41 46.33
2014-02-18 2027 286097 134 3977185 13.95 14.00 13.85 13.90 0.00 0% 13.90 2 13.95 19 46.33
2014-02-19 2027 280225 128 3900969 13.95 13.95 13.90 13.90 0.00 0% 13.90 79 13.95 22 46.33
2014-02-20 2027 551256 172 7706601 14.05 14.05 13.90 13.90 0.00 0% 13.90 137 14.00 52 46.33
2014-02-21 2027 449070 159 6252407 13.90 14.00 13.85 13.85 0.05 -0.36% 13.85 130 13.90 17 46.17
2014-02-24 2027 595299 164 8259416 13.85 14.00 13.80 13.90 0.05 0.36% 13.85 1 13.90 89 46.33
2014-02-25 2027 469377 164 6513762 13.90 13.95 13.85 13.90 0.00 0% 13.85 8 13.90 36 46.33
2014-02-26 2027 749439 222 10416172 13.90 13.95 13.85 13.90 0.00 0% 13.90 35 13.95 59 46.33
2014-02-27 2027 569183 164 7919319 13.90 14.00 13.85 13.85 0.05 -0.36% 13.85 143 13.90 3 46.17
2014-03-03 2027 554530 231 7729309 13.95 14.00 13.85 13.90 0.05 0.36% 13.90 83 14.00 113 46.33
2014-03-04 2027 311532 113 4335564 13.90 14.00 13.85 13.90 0.00 0% 13.85 122 13.90 23 46.33
2014-03-05 2027 912966 324 12769660 14.00 14.10 13.90 13.90 0.00 0% 13.90 41 14.00 44 46.33
2014-03-06 2027 490436 210 6851847 13.95 14.05 13.90 14.00 0.10 0.72% 13.95 20 14.00 171 46.67
2014-03-07 2027 2111791 596 29996124 14.10 14.40 14.05 14.10 0.10 0.71% 14.10 60 14.15 61 47.00
2014-03-10 2027 1339368 412 19015852 14.20 14.30 14.10 14.10 0.00 0% 14.10 22 14.15 14 47.00
2014-03-11 2027 586299 211 8320840 14.10 14.30 14.10 14.15 0.05 0.35% 14.15 13 14.20 77 47.17
2014-03-12 2027 1217138 346 17339438 14.15 14.40 14.15 14.20 0.05 0.35% 14.20 25 14.25 89 47.33
2014-03-13 2027 1101466 290 15670160 14.20 14.30 14.15 14.20 0.00 0% 14.20 74 14.25 1 47.33
2014-03-14 2027 763307 174 10789706 14.20 14.20 14.05 14.10 0.10 -0.7% 14.10 52 14.15 3 47.00
2014-03-17 2027 1139546 330 16253589 14.15 14.40 14.15 14.20 0.10 0.71% 14.20 37 14.25 22 47.33
2014-03-18 2027 896455 309 12776891 14.25 14.30 14.20 14.30 0.10 0.7% 14.25 17 14.30 193 47.67
2014-03-19 2027 2996334 931 43670154 14.30 14.80 14.30 14.50 0.20 1.4% 14.50 24 14.55 100 48.33
2014-03-20 2027 1574127 404 22722562 14.60 14.60 14.35 14.35 0.15 -1.03% 14.35 84 14.40 12 47.83
2014-03-21 2027 2432835 620 34930201 14.40 14.60 14.20 14.20 0.15 -1.05% 14.20 129 14.30 5 47.33
2014-03-24 2027 1375775 352 19673938 14.20 14.40 14.15 14.35 0.15 1.06% 14.35 22 14.40 101 47.83
2014-03-25 2027 2072814 519 30197548 14.35 14.70 14.35 14.60 0.25 1.74% 14.60 39 14.65 106 48.67
2014-03-26 2027 1275078 475 18648229 14.75 14.75 14.50 14.60 0.00 0% 14.55 31 14.60 23 48.67
2014-03-27 2027 1248500 351 18222343 14.55 14.70 14.50 14.60 0.00 0% 14.55 50 14.60 53 48.67
2014-03-28 2027 712286 248 10347458 14.80 14.80 14.45 14.50 0.10 -0.68% 14.50 3 14.55 13 48.33
2014-03-31 2027 580315 181 8423262 14.50 14.60 14.40 14.55 0.05 0.34% 14.55 6 14.60 105 48.50
2014-04-01 2027 1162665 240 16856972 14.65 14.65 14.40 14.50 0.05 -0.34% 14.45 26 14.50 61 50.00
2014-04-02 2027 885204 228 12822879 14.50 14.55 14.40 14.50 0.00 0% 14.50 38 14.55 65 50.00
2014-04-03 2027 458091 195 6649966 14.60 14.60 14.45 14.50 0.00 0% 14.50 1 14.55 102 50.00
2014-04-07 2027 945005 257 13726917 14.45 14.55 14.45 14.45 0.05 -0.34% 14.45 210 14.50 2 49.83
2014-04-08 2027 515251 250 7466966 14.45 14.55 14.45 14.55 0.10 0.69% 14.50 36 14.55 40 50.17
2014-04-09 2027 1248383 352 18315245 14.55 14.75 14.55 14.65 0.10 0.69% 14.65 10 14.70 83 50.52
2014-04-10 2027 1413548 398 20759431 14.75 14.80 14.55 14.65 0.00 0% 14.65 54 14.70 20 50.52
2014-04-11 2027 3131735 832 46531144 14.70 15.05 14.55 14.75 0.10 0.68% 14.75 162 14.80 1 50.86
2014-04-14 2027 3948521 972 59591819 14.90 15.25 14.90 15.05 0.30 2.03% 15.05 47 15.10 87 51.90
2014-04-15 2027 2465932 679 37343980 15.15 15.25 15.05 15.25 0.20 1.33% 15.20 137 15.25 306 52.59
2014-04-16 2027 5294807 1503 82007583 15.30 15.60 15.15 15.60 0.35 2.3% 15.60 9 15.65 73 53.79
2014-04-17 2027 6166013 1359 97884248 15.70 16.05 15.70 15.95 0.35 2.24% 15.90 31 15.95 136 55.00
2014-04-18 2027 2513903 836 39777065 16.00 16.05 15.70 15.90 0.05 -0.31% 15.80 20 15.90 69 54.83
2014-04-21 2027 15638094 4190 262322248 16.40 17.00 16.30 17.00 1.10 6.92% 17.00 216 0.00 0 58.62
2014-04-22 2027 10561158 3288 181057334 17.15 17.40 16.85 17.15 0.15 0.88% 17.10 202 17.15 62 59.14
2014-04-23 2027 6095888 1672 104880646 17.20 17.35 17.10 17.10 0.05 -0.29% 17.10 84 17.15 40 58.97
2014-04-24 2027 5243710 1502 87563321 17.10 17.10 16.40 16.45 0.65 -3.8% 16.45 40 16.50 19 56.72
2014-04-25 2027 6396566 1735 104454652 16.40 16.70 16.00 16.20 0.25 -1.52% 16.20 360 16.25 8 55.86
2014-04-28 2027 4836704 1523 78007836 16.05 16.70 15.60 16.65 0.45 2.78% 16.60 109 16.65 27 57.41
2014-04-29 2027 2580665 1031 42925888 16.60 16.80 16.40 16.50 0.15 -0.9% 16.45 148 16.50 2 56.90
2014-04-30 2027 4130953 1619 69739947 16.80 17.05 16.60 16.80 0.30 1.82% 16.75 2 16.80 21 57.93
2014-05-02 2027 2293214 782 38620503 16.90 17.10 16.70 16.70 0.10 -0.6% 16.70 70 16.75 6 57.59
2014-05-05 2027 5629680 2113 96624566 16.90 17.35 16.75 17.30 0.60 3.59% 17.25 42 17.30 112 59.66
2014-05-06 2027 4897356 1641 85261188 17.40 17.60 17.20 17.25 0.05 -0.29% 17.25 82 17.30 7 59.48
2014-05-07 2027 4182754 1458 72744562 17.30 17.50 17.25 17.25 0.00 0% 17.25 114 17.30 28 59.48
2014-05-08 2027 8518261 1961 149931171 17.40 17.80 17.35 17.80 0.55 3.19% 17.75 36 17.80 661 61.38
2014-05-09 2027 12534319 3496 232260862 18.00 19.00 18.00 18.60 0.80 4.49% 18.60 25 18.65 15 64.14
2014-05-12 2027 11955497 3435 227404693 18.80 19.40 18.60 19.10 0.50 2.69% 19.05 124 19.10 21 65.86
2014-05-13 2027 10130060 2975 191834225 18.95 19.35 18.50 18.95 0.15 -0.79% 18.95 4 19.00 76 65.34
2014-05-14 2027 5478952 1948 101801534 19.00 19.20 18.30 18.40 0.55 -2.9% 18.35 105 18.40 21 63.45
2014-05-15 2027 4704454 1557 84332266 18.05 18.25 17.80 17.80 0.60 -3.26% 17.80 118 17.85 9 52.35
2014-05-16 2027 6364861 1798 111319573 17.45 17.95 17.25 17.85 0.05 0.28% 17.80 157 17.85 49 52.50
2014-05-19 2027 2500588 774 44680981 18.00 18.00 17.70 17.85 0.00 0% 17.85 47 17.90 23 52.50
2014-05-20 2027 3338604 1033 60546481 18.10 18.35 17.85 17.85 0.00 0% 17.80 235 17.90 3 52.50
2014-05-21 2027 2051487 769 36097616 17.85 17.85 17.50 17.50 0.35 -1.96% 17.50 244 17.55 17 51.47
2014-05-22 2027 1841915 708 32369357 17.50 17.75 17.50 17.50 0.00 0% 17.50 64 17.55 6 51.47
2014-05-23 2027 4134693 1324 73862432 17.55 18.10 17.50 18.00 0.50 2.86% 17.95 4 18.00 57 52.94
2014-05-26 2027 2042323 642 36802620 18.30 18.30 17.85 17.85 0.15 -0.83% 17.85 161 17.90 2 52.50
2014-05-27 2027 1753180 560 31103608 17.85 18.00 17.60 17.70 0.15 -0.84% 17.65 24 17.70 87 52.06
2014-05-28 2027 1578085 715 28034924 18.00 18.00 17.60 17.80 0.10 0.56% 17.80 2 17.85 47 52.35
2014-05-29 2027 1791872 607 31613367 17.65 17.80 17.45 17.45 0.35 -1.97% 17.45 4 17.50 12 51.32
2014-05-30 2027 1750465 627 30546999 17.35 17.60 17.30 17.45 0.00 0% 17.45 16 17.50 10 51.32
2014-06-03 2027 3854566 1152 69280389 17.60 18.10 17.60 18.05 0.60 3.44% 18.00 31 18.05 6 53.09
2014-06-04 2027 2149973 701 38578413 18.05 18.10 17.80 17.80 0.25 -1.39% 17.80 22 17.85 1 52.35
2014-06-05 2027 2269344 680 40053077 17.85 17.85 17.45 17.50 0.30 -1.69% 17.50 140 17.55 65 51.47
2014-06-06 2027 1280017 439 22508287 17.50 17.75 17.50 17.70 0.20 1.14% 17.65 59 17.70 69 52.06
2014-06-09 2027 1315124 484 23167252 17.75 17.80 17.50 17.55 0.15 -0.85% 17.55 6 17.65 105 51.62
2014-06-10 2027 1003176 430 17623874 17.55 17.70 17.50 17.60 0.05 0.28% 17.55 18 17.60 90 51.76
2014-06-11 2027 1793949 579 31270317 17.50 17.55 17.30 17.35 0.25 -1.42% 17.35 13 17.40 23 51.03
2014-06-12 2027 3183730 884 54467677 17.30 17.35 16.90 17.10 0.25 -1.44% 17.05 36 17.10 18 50.29
2014-06-13 2027 2368257 915 41188558 17.10 17.55 17.10 17.50 0.40 2.34% 17.45 2 17.50 132 51.47
2014-06-16 2027 2134416 577 37486138 17.55 17.65 17.40 17.55 0.05 0.29% 17.50 10 17.55 49 51.62
2014-06-17 2027 5277137 1196 94646080 17.70 18.20 17.55 18.05 0.50 2.85% 18.05 59 18.10 55 53.09
2014-06-18 2027 2238835 1074 40442423 18.10 18.25 17.90 18.05 0.00 0% 18.05 145 18.10 3 53.09
2014-06-19 2027 2185400 801 39119114 18.05 18.05 17.75 17.80 0.25 -1.39% 17.75 70 17.80 46 52.35
2014-06-20 2027 817643 379 14577453 17.80 18.00 17.75 18.00 0.20 1.12% 17.95 5 18.00 133 52.94
2014-06-23 2027 2793020 683 48974737 17.50 17.80 17.25 17.25 0.75 -4.17% 17.25 43 17.30 10 50.74
2014-06-24 2027 1558718 640 27447217 17.30 17.80 17.30 17.55 0.30 1.74% 17.50 183 17.55 9 51.62
2014-06-25 2027 991196 402 17241124 17.55 17.55 17.35 17.35 0.20 -1.14% 17.35 42 17.40 42 51.03
2014-06-26 2027 1000021 426 17642454 17.55 17.75 17.50 17.70 0.35 2.02% 17.65 22 17.70 48 52.06
2014-06-27 2027 865447 318 15316352 17.50 17.80 17.50 17.60 0.10 -0.56% 17.60 21 17.70 22 51.76
2014-06-30 2027 1474737 448 26159206 17.75 17.80 17.65 17.70 0.10 0.57% 17.70 36 17.75 62 52.06
2014-07-01 2027 1172459 414 20772720 17.80 17.85 17.60 17.70 0.00 0% 17.70 20 17.75 78 52.06
2014-07-02 2027 2237915 579 39591607 17.75 17.80 17.50 17.50 0.20 -1.13% 17.50 94 17.55 1 51.47
2014-07-03 2027 2144547 605 38125929 17.55 18.00 17.55 17.75 0.25 1.43% 17.75 192 17.80 2 52.21
2014-07-04 2027 3898152 990 69801030 17.95 18.10 17.75 17.85 0.10 0.56% 17.80 105 17.85 2 52.50
2014-07-07 2027 2895827 782 50341266 17.25 17.65 17.25 17.55 0.00 -1.68% 17.55 8 17.60 5 51.62
2014-07-08 2027 762973 280 13318122 17.55 17.55 17.35 17.45 0.10 -0.57% 17.45 56 17.50 5 51.32
2014-07-09 2027 1008602 372 17705316 17.45 17.65 17.45 17.50 0.05 0.29% 17.50 367 17.55 2 51.47
2014-07-10 2027 1241607 670 21717068 17.50 17.65 17.40 17.45 0.05 -0.29% 17.45 73 17.50 14 51.32
2014-07-11 2027 1260791 429 21926387 17.45 17.55 17.25 17.25 0.20 -1.15% 17.25 241 17.30 8 50.74
2014-07-14 2027 670962 244 11585539 17.25 17.35 17.15 17.30 0.05 0.29% 17.30 40 17.35 33 50.88
2014-07-15 2027 922108 327 15969705 17.30 17.45 17.25 17.35 0.05 0.29% 17.30 43 17.35 64 51.03
2014-07-16 2027 858471 341 14794341 17.30 17.35 17.15 17.25 0.10 -0.58% 17.20 50 17.25 84 50.74
2014-07-17 2027 746327 319 12816514 17.30 17.40 17.05 17.10 0.15 -0.87% 17.10 27 17.15 2 50.29
2014-07-18 2027 742997 298 12700438 17.05 17.25 17.00 17.15 0.05 0.29% 17.10 22 17.15 73 50.44
2014-07-21 2027 627137 287 10697179 17.15 17.15 17.00 17.00 0.15 -0.87% 17.00 80 17.05 83 50.00
2014-07-22 2027 1987785 699 33327698 17.00 17.05 16.60 16.80 0.20 -1.18% 16.75 96 16.85 68 49.41
2014-07-24 2027 774096 367 13034207 16.80 16.95 16.75 16.90 0.10 0.6% 16.85 56 16.90 66 49.71
2014-07-25 2027 3009767 979 52955016 16.85 17.95 16.85 17.75 0.85 5.03% 17.75 64 17.80 82 52.21
2014-07-28 2027 14119318 3509 265507771 18.50 18.95 18.40 18.95 1.20 6.76% 18.95 494 0.00 0 55.74
2014-07-29 2027 16829612 4756 333370774 19.40 20.20 19.20 19.65 0.70 3.69% 19.65 69 19.70 109 57.79
2014-07-30 2027 6852133 2433 132875986 19.65 19.90 19.10 19.85 0.20 1.02% 19.85 97 19.90 104 58.38
2014-07-31 2027 5353757 1752 104548521 19.85 19.85 19.20 19.65 0.20 -1.01% 19.65 26 19.70 22 57.79
2014-08-01 2027 10005096 3430 199986591 19.00 20.50 18.80 20.00 0.35 1.78% 19.95 60 20.00 69 58.82
2014-08-04 2027 16723162 5449 347813230 20.50 21.20 20.30 20.60 0.60 3% 20.60 88 20.65 15 60.59
2014-08-05 2027 7778198 2686 155172446 20.60 20.60 19.60 19.60 1.00 -4.85% 19.60 112 19.65 2 57.65
2014-08-06 2027 5012213 1645 97417906 19.60 19.90 19.25 19.40 0.20 -1.02% 19.40 23 19.45 4 57.06
2014-08-07 2027 6604529 2254 132356636 19.40 20.40 19.40 20.05 0.65 3.35% 20.05 30 20.10 75 58.97
2014-08-08 2027 4472224 1503 88628430 20.05 20.10 19.50 20.10 0.05 0.25% 20.05 12 20.10 97 59.12
2014-08-11 2027 5063496 1418 101708968 20.20 20.30 19.85 19.95 0.15 -0.75% 19.95 133 20.00 71 58.68
2014-08-12 2027 4121785 1763 83726263 19.95 20.70 19.85 20.15 0.20 1% 20.15 12 20.20 47 59.26
2014-08-13 2027 3088047 1191 62733379 20.20 20.50 20.15 20.25 0.10 0.5% 20.25 180 20.30 170 59.56
2014-08-14 2027 3456606 1366 69603588 20.30 20.50 19.85 19.90 0.35 -1.73% 19.85 46 19.90 27 58.53
2014-08-15 2027 2499219 963 50040641 20.10 20.20 19.70 20.05 0.15 0.75% 20.05 35 20.10 17 15.42
2014-08-18 2027 2476213 970 49857510 20.25 20.45 19.95 20.10 0.05 0.25% 20.10 21 20.15 1 15.46
2014-08-19 2027 3217481 1145 64736321 20.30 20.35 19.95 20.05 0.05 -0.25% 20.00 80 20.05 5 15.42
2014-08-20 2027 2355011 817 47274037 20.10 20.20 19.90 20.15 0.10 0.5% 20.15 29 20.20 306 15.50
2014-08-21 2027 18378130 5646 386590546 20.20 21.50 20.20 21.50 1.35 6.7% 21.45 31 21.50 905 16.54
2014-08-22 2027 9773027 3160 208733792 21.60 21.65 21.10 21.30 0.20 -0.93% 21.30 3 21.35 26 16.38
2014-08-25 2027 6599896 2363 142846233 21.60 21.90 21.30 21.60 0.30 1.41% 21.55 52 21.60 185 16.62
2014-08-26 2027 7522385 2659 165435138 21.60 22.40 21.45 21.75 0.15 0.69% 21.70 131 21.75 25 16.73
2014-08-27 2027 7129393 2296 152693726 21.80 22.20 21.10 21.40 0.35 -1.61% 21.40 5 21.45 2 16.46
2014-08-28 2027 3423701 1335 72382071 21.65 21.65 21.00 21.15 0.25 -1.17% 21.10 64 21.15 106 16.27
2014-08-29 2027 5606114 1781 120809247 21.15 21.90 21.10 21.90 0.75 3.55% 21.85 5 21.90 39 16.85
2014-09-01 2027 6255703 1635 134932292 22.20 22.25 21.25 21.45 0.45 -2.05% 21.45 62 21.50 26 16.50
2014-09-02 2027 3435601 1218 72568022 21.30 21.40 21.00 21.10 0.35 -1.63% 21.05 104 21.10 3 16.23
2014-09-03 2027 3383576 1059 71807246 21.20 21.50 21.00 21.05 0.05 -0.24% 21.05 28 21.10 14 16.19
2014-09-04 2027 3013901 1143 64484726 21.20 21.55 21.20 21.30 0.25 1.19% 21.30 101 21.35 2 16.38
2014-09-05 2027 10087079 2992 221847631 21.70 22.20 21.50 22.05 0.75 3.52% 22.00 142 22.05 41 16.96
2014-09-09 2027 6774524 2132 152299267 22.50 22.80 22.20 22.25 0.20 0.91% 22.25 38 22.30 61 17.12
2014-09-10 2027 5433025 1700 117252432 21.70 21.90 21.30 21.75 0.50 -2.25% 21.75 23 21.80 20 16.73
2014-09-11 2027 4663512 1501 99124191 21.75 21.75 21.00 21.20 0.55 -2.53% 21.20 120 21.30 8 16.31
2014-09-12 2027 3225754 1181 67524359 21.20 21.30 20.70 20.95 0.25 -1.18% 20.90 7 20.95 21 16.12
2014-09-15 2027 2806398 906 57919224 20.75 21.00 20.45 20.45 0.50 -2.39% 20.45 71 20.50 13 15.73
2014-09-16 2027 3124232 1207 63007143 20.45 20.45 20.00 20.15 0.30 -1.47% 20.15 42 20.20 15 15.50
2014-09-17 2027 2482698 1382 50879708 20.40 20.65 20.35 20.40 0.25 1.24% 20.40 16 20.45 25 15.69
2014-09-18 2027 5311245 1881 110643580 20.60 21.20 20.40 20.80 0.40 1.96% 20.80 64 20.85 2 16.00
2014-09-19 2027 2778185 1071 57001399 20.85 20.95 20.25 20.70 0.10 -0.48% 20.60 1 20.70 108 15.92
2014-09-22 2027 2290414 900 46411008 20.60 20.60 20.15 20.20 0.50 -2.42% 20.15 64 20.20 95 15.54
2014-09-23 2027 7043103 2312 136752421 20.00 20.00 19.15 19.20 1.00 -4.95% 19.15 141 19.20 10 14.77
2014-09-24 2027 3593967 1617 68807810 19.00 19.50 18.90 19.10 0.10 -0.52% 19.10 24 19.15 27 14.69
2014-09-25 2027 1621381 766 30964602 19.20 19.30 19.00 19.10 0.00 0% 19.05 30 19.10 2 14.69
2014-09-26 2027 1712499 728 32402777 18.80 19.15 18.70 18.85 0.25 -1.31% 18.85 31 18.90 92 14.50
2014-09-29 2027 1438514 540 27410034 18.85 19.35 18.85 18.95 0.10 0.53% 18.95 110 19.00 7 14.58
2014-09-30 2027 5580014 1859 101402652 18.95 18.95 17.75 18.65 0.30 -1.58% 18.65 10 18.70 71 14.35
2014-10-01 2027 1540053 732 28520169 18.30 18.80 18.20 18.40 0.25 -1.34% 18.40 33 18.50 3 14.15
2014-10-02 2027 1449347 542 26462344 18.20 18.45 18.00 18.40 0.00 0% 18.35 36 18.40 59 14.15
2014-10-03 2027 1488303 587 27808213 18.50 18.80 18.50 18.75 0.35 1.9% 18.70 109 18.75 86 14.42
2014-10-06 2027 1365401 489 25770076 18.80 19.05 18.75 18.75 0.00 0% 18.75 50 18.80 6 14.42
2014-10-07 2027 855585 376 15848859 18.75 18.75 18.35 18.40 0.35 -1.87% 18.40 17 18.45 5 14.15
2014-10-08 2027 1504458 520 28033792 18.30 19.05 18.25 18.50 0.10 0.54% 18.50 24 18.60 16 14.23
2014-10-09 2027 1231477 588 22752172 18.60 18.80 18.20 18.50 0.00 0% 18.30 38 18.50 81 14.23
2014-10-13 2027 1802540 685 32843820 18.00 18.50 17.90 18.00 0.50 -2.7% 18.00 79 18.05 14 13.85
2014-10-14 2027 1707345 746 31376643 18.05 18.55 18.05 18.55 0.55 3.06% 18.50 2 18.55 54 14.27
2014-10-15 2027 1168545 694 21420715 18.55 18.65 18.15 18.20 0.35 -1.89% 18.20 26 18.30 3 14.00
2014-10-16 2027 11422158 1455 222031501 19.45 19.45 19.10 19.45 1.25 6.87% 19.45 14551 0.00 0 14.96
2014-10-17 2027 14319251 4053 274636309 19.80 20.10 18.55 18.55 0.90 -4.63% 18.50 615 18.60 16 14.27
2014-10-20 2027 4124221 1333 77727940 19.00 19.05 18.60 18.85 0.30 1.62% 18.85 61 18.90 12 14.50
2014-10-21 2027 1747945 777 32820458 18.85 18.95 18.45 18.95 0.10 0.53% 18.90 61 18.95 50 14.58
2014-10-22 2027 2364186 825 44815462 19.20 19.20 18.70 18.90 0.05 -0.26% 18.90 32 18.95 87 14.54
2014-10-23 2027 921208 430 17276036 18.90 18.90 18.70 18.70 0.20 -1.06% 18.70 128 18.75 8 14.38
2014-10-24 2027 2312838 839 43333650 18.75 19.05 18.50 18.60 0.10 -0.53% 18.55 59 18.60 119 14.31
2014-10-27 2027 3502781 1019 63155248 18.75 18.75 17.75 17.90 0.70 -3.76% 17.90 10 17.95 52 13.77
2014-10-28 2027 1293180 548 23411543 18.10 18.25 18.00 18.10 0.20 1.12% 18.10 40 18.15 2 13.92
2014-10-29 2027 1512794 671 27886713 18.35 18.55 18.30 18.45 0.35 1.93% 18.45 10 18.50 20 14.19
2014-10-30 2027 581777 285 10695366 18.45 18.50 18.30 18.35 0.10 -0.54% 18.35 23 18.40 11 14.12
2014-10-31 2027 1335120 531 24855281 18.50 18.75 18.40 18.60 0.25 1.36% 18.60 3 18.65 63 14.31
2014-11-03 2027 1239762 482 23104079 18.70 18.75 18.50 18.65 0.05 0.27% 18.65 64 18.70 5 14.35
2014-11-04 2027 1020619 404 19024977 18.65 18.75 18.55 18.60 0.05 -0.27% 18.60 3 18.65 4 14.31
2014-11-05 2027 1160871 557 21254485 18.50 18.50 18.20 18.30 0.30 -1.61% 18.30 86 18.35 9 14.08
2014-11-06 2027 729497 346 13310344 18.30 18.45 18.10 18.20 0.10 -0.55% 18.15 18 18.20 31 14.00
2014-11-07 2027 997118 403 18081930 18.20 18.35 18.05 18.10 0.10 -0.55% 18.10 2 18.15 5 13.92
2014-11-10 2027 2465795 855 45820904 18.30 18.75 18.30 18.60 0.50 2.76% 18.60 3 18.65 76 14.31
2014-11-11 2027 1240422 563 22919114 18.60 18.65 18.35 18.45 0.15 -0.81% 18.45 43 18.50 13 14.19
2014-11-12 2027 1156040 524 21155079 18.30 18.40 18.15 18.35 0.10 -0.54% 18.35 2 18.40 25 14.12
2014-11-13 2027 756570 380 13872847 18.30 18.45 18.20 18.30 0.05 -0.27% 18.30 19 18.35 2 14.08
2014-11-14 2027 1950702 714 36314932 18.75 18.90 18.50 18.60 0.30 1.64% 18.60 2 18.65 61 7.85
2014-11-17 2027 2690250 817 50494797 18.90 18.90 18.65 18.70 0.10 0.54% 18.65 72 18.70 16 7.89
2014-11-18 2027 1718063 661 31889662 18.70 18.80 18.40 18.50 0.20 -1.07% 18.50 55 18.55 29 7.81
2014-11-19 2027 1045666 428 19430369 18.50 18.65 18.50 18.60 0.10 0.54% 18.55 66 18.60 44 7.85
2014-11-20 2027 4156622 1330 79072041 18.75 19.35 18.70 19.00 0.40 2.15% 19.00 25 19.05 39 8.02
2014-11-21 2027 2588533 684 49302562 19.10 19.20 18.90 19.00 0.00 0% 19.00 119 19.05 55 8.02
2014-11-24 2027 16883780 3971 339688532 19.15 20.30 19.15 20.30 1.30 6.84% 20.30 163 0.00 0 8.57
2014-11-25 2027 6717080 2179 134707932 20.20 20.30 19.80 20.00 0.30 -1.48% 20.00 209 20.05 1 8.44
2014-11-26 2027 5632334 1786 111400768 20.00 20.10 19.60 19.95 0.05 -0.25% 19.90 4 19.95 125 8.42
2014-11-27 2027 3370110 1339 66876604 19.95 20.10 19.70 19.70 0.25 -1.25% 19.70 98 19.75 26 8.31
2014-11-28 2027 4158296 1466 82862315 19.80 20.10 19.60 19.80 0.10 0.51% 19.80 61 19.85 2 8.35
2014-12-01 2027 2617415 1040 51531843 19.50 19.90 19.40 19.75 0.05 -0.25% 19.75 97 19.80 33 8.33
2014-12-02 2027 3595102 1390 72183589 19.75 20.30 19.75 20.20 0.45 2.28% 20.15 31 20.20 15 8.52
2014-12-03 2027 5380748 2154 109799369 20.60 20.65 20.20 20.40 0.20 0.99% 20.40 106 20.45 25 8.61
2014-12-04 2027 4953542 1544 102189791 20.60 20.80 20.40 20.70 0.30 1.47% 20.65 40 20.70 40 8.73
2014-12-05 2027 8418757 2757 179036538 21.10 21.70 20.90 21.30 0.60 2.9% 21.30 15 21.35 89 8.99
2014-12-08 2027 3616618 1200 75561167 21.25 21.30 20.70 20.80 0.50 -2.35% 20.80 50 20.85 14 8.78
2014-12-09 2027 2504293 1016 52216088 20.75 21.00 20.70 20.85 0.05 0.24% 20.80 4 20.85 59 8.80
2014-12-10 2027 4061816 1220 83519850 20.95 21.05 20.25 20.40 0.45 -2.16% 20.40 64 20.45 5 8.61
2014-12-11 2027 1521585 629 31178737 20.20 20.60 20.20 20.60 0.20 0.98% 20.60 4 20.65 38 8.69
2014-12-12 2027 5411398 2171 108669410 19.85 20.30 19.85 20.70 0.40 0.49% 20.00 56 20.05 61 13.42
2014-12-15 2027 1892982 874 39366468 20.65 20.90 20.65 20.90 0.20 0.97% 20.80 23 20.90 166 8.82
2014-12-16 2027 1677794 875 34786925 20.80 20.85 20.60 20.60 0.30 -1.44% 20.60 187 20.70 1 8.69
2014-12-17 2027 2409150 1050 49091897 20.50 20.60 20.20 20.35 0.25 -1.21% 20.30 9 20.35 4 8.59
2014-12-18 2027 1866678 651 38174957 20.40 20.60 20.35 20.40 0.05 0.25% 20.40 33 20.45 41 8.61
2014-12-19 2027 1938193 755 39519979 20.60 20.60 20.20 20.25 0.15 -0.74% 20.25 79 20.35 24 8.54
2014-12-22 2027 1677318 629 34225282 20.20 20.55 20.20 20.55 0.30 1.48% 20.50 29 20.55 39 8.67
2014-12-23 2027 3434160 1222 71460567 20.55 21.00 20.50 20.90 0.35 1.7% 20.85 3 20.90 240 8.82
2014-12-24 2027 2237756 695 46584069 20.90 20.95 20.55 20.90 0.00 0% 20.85 20 20.90 113 8.82
2014-12-25 2027 1566605 757 32724000 20.95 20.95 20.70 20.85 0.05 -0.24% 20.85 30 20.90 83 8.80
2014-12-26 2027 1955936 715 41117252 20.80 21.20 20.80 20.95 0.10 0.48% 20.95 15 21.00 22 8.84
2014-12-27 2027 1522930 513 32039015 21.00 21.20 20.85 21.20 0.25 1.19% 21.15 10 21.20 38 8.95
2014-12-29 2027 2028327 664 42734840 21.20 21.30 20.95 21.05 0.15 -0.71% 21.05 8 21.10 6 8.88
2014-12-30 2027 2152149 708 45051088 21.05 21.25 20.75 20.80 0.25 -1.19% 20.80 4 20.85 6 8.78
2014-12-31 2027 884740 462 18445563 20.85 20.95 20.80 20.80 0.00 0% 20.80 122 20.90 37 8.78