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　　　　20.45
0
0%		20.50
0.05
0.24%		20.55
0.05
0.24%		20.90
0.35
1.7%		20.80
-0.1
-0.48%		 　21.35
0.55
2.64%		21.15
-0.2
-0.94%		20.70
-0.45
-2.13%		20.30
-0.4
-1.93%		20.35
0.05
0.25%		 　20.70
0.35
1.72%		20.75
0.05
0.24%		20.75
0
0%		21.35
0.6
2.89%		21.25
-0.1
-0.47%		 　20.95
-0.3
-1.41%		21.05
0.1
0.48%		20.95
-0.1
-0.48%		21.20
0.25
1.19%		21.10
-0.1
-0.47%		 20.89
2 月　21.35
0.25
1.18%		21.25
-0.1
-0.47%		21.35
0.1
0.47%		21.40
0.05
0.23%		21.35
-0.05
-0.23%		 　21.15
-0.2
-0.94%		21.25
0.1
0.47%		21.10
-0.15
-0.71%		21.15
0.05
0.24%		21.25
0.1
0.47%		 　　　　　　　　　21.25
0
0%		21.15
-0.1
-0.47%		21.40
0.25
1.18%		 21.25
3 月　21.25
-0.15
-0.7%		21.25
0
0%		21.05
-0.2
-0.94%		21.00
-0.05
-0.24%		21.00
0
0%		 　20.80
-0.2
-0.95%		21.15
0.35
1.68%		21.05
-0.1
-0.47%		20.80
-0.25
-1.19%		20.95
0.15
0.72%		 　20.95
0
0%		20.80
-0.15
-0.72%		20.90
0.1
0.48%		20.90
0
0%		20.95
0.05
0.24%		 　21.60
0.65
3.1%		21.65
0.05
0.23%		21.70
0.05
0.23%		21.40
-0.3
-1.38%		21.30
-0.1
-0.47%		 　21.10
-0.2
-0.94%		21.15
0.05
0.24%		21.12
4 月20.90
-0.25
-1.18%		20.85
-0.05
-0.24%		 　　　20.90
0.05
0.24%		20.80
-0.1
-0.48%		20.80
0
0%		20.75
-0.05
-0.24%		 　20.95
0.2
0.96%		20.95
0
0%		20.70
-0.25
-1.19%		20.85
0.15
0.72%		20.60
-0.25
-1.2%		 　20.30
-0.3
-1.46%		20.10
-0.2
-0.99%		19.95
-0.15
-0.75%		20.10
0.15
0.75%		19.95
-0.15
-0.75%		 　20.45
0.5
2.51%		20.40
-0.05
-0.24%		20.45
0.05
0.25%		20.60
0.15
0.73%		 20.58
5 月　　　20.45
-0.15
-0.73%		20.40
-0.05
-0.24%		20.85
0.45
2.21%		20.30
-0.55
-2.64%		20.30
0
0%		 　20.25
-0.05
-0.25%		20.10
-0.15
-0.74%		18.75
-1.35
-6.72%		18.35
-0.4
-2.13%		17.95
-0.4
-2.18%		 　17.05
-0.9
-5.01%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		17.20
0.3
1.78%		17.00
-0.2
-1.16%		 　17.00
0
0%		17.00
0
0%		17.00
0
0%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		 18.2
6 月16.70
0
0%		16.70
0
0%		16.55
-0.15
-0.9%		16.35
-0.2
-1.21%		16.40
0.05
0.31%		 　16.60
0.2
1.22%		16.50
-0.1
-0.6%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		 　16.75
0.05
0.3%		16.60
-0.15
-0.9%		16.75
0.15
0.9%		16.60
-0.15
-0.9%		 　　16.65
0.05
0.3%		16.70
0.05
0.3%		16.50
-0.2
-1.2%		16.25
-0.25
-1.52%		16.25
0
0%		 　16.05
-0.2
-1.23%		15.95
-0.1
-0.62%		 16.5
7 月16.10
0.15
0.94%		16.10
0
0%		16.10
0
0%		 　15.90
-0.2
-1.24%		16.00
0.1
0.63%		15.80
-0.2
-1.25%		15.70
-0.1
-0.63%		 　　15.80
0.1
0.64%		15.95
0.15
0.95%		15.95
0
0%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		 　15.90
0
0%		16.00
0.1
0.63%		16.00
0
0%		15.90
-0.1
-0.63%		15.95
0.05
0.31%		 　15.60
-0.35
-2.19%		15.60
0
0%		15.75
0.15
0.96%		16.00
0.25
1.59%		16.10
0.1
0.63%		15.9
8 月 　15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		14.80
-1
-6.33%		 　15.00
0.2
1.35%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		14.70
-0.2
-1.34%		14.60
-0.1
-0.68%		 　14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.35
-0.25
-1.71%		14.60
0.25
1.74%		14.35
-0.25
-1.71%		 　13.60
-0.75
-5.23%		13.75
0.15
1.1%		13.80
0.05
0.36%		14.00
0.2
1.45%		14.40
0.4
2.86%		 14.60
0.2
1.39%		14.72
9 月14.70
0.1
0.68%		14.90
0.2
1.36%		15.00
0.1
0.67%		15.00
0
0%		 　15.00
0
0%		15.00
0
0%		15.25
0.25
1.67%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		 　15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		15.15
0
0%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		 　15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		14.95
-0.1
-0.66%		14.90
-0.05
-0.33%		14.90
0
0%		 　　　15.00
0.1
0.67%		 15.05
10 月15.00
0
0%		14.95
-0.05
-0.33%		 　14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		15.00
0.1
0.67%		 　　16.00
1
6.67%		16.30
0.3
1.88%		16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		 　16.20
0.2
1.25%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.15
0
0%		16.10
-0.05
-0.31%		 　16.60
0.5
3.11%		16.25
-0.35
-2.11%		16.15
-0.1
-0.62%		15.80
-0.35
-2.17%		15.75
-0.05
-0.32%		 15.8
11 月　15.70
-0.05
-0.32%		15.85
0.15
0.96%		15.90
0.05
0.32%		16.10
0.2
1.26%		15.90
-0.2
-1.24%		 　15.70
-0.2
-1.26%		15.25
-0.45
-2.87%		15.00
-0.25
-1.64%		15.05
0.05
0.33%		14.70
-0.35
-2.33%		 　14.55
-0.15
-1.02%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		14.55
0
0%		14.40
-0.15
-1.03%		 　14.15
-0.25
-1.74%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		 　14.00
0
0%		 14.79
12 月14.10
0.1
0.71%		14.05
-0.05
-0.35%		14.05
0
0%		14.05
0
0%		 　14.00
-0.05
-0.36%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		14.00
0
0%		13.85
-0.15
-1.07%		 　13.95
0.1
0.72%		13.95
0
0%		13.95
0
0%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　14.00
0.05
0.36%		14.00
0
0%		15.10
1.1
7.86%		14.85
-0.25
-1.66%		14.45
-0.4
-2.69%		 　14.20
-0.25
-1.73%		14.15
-0.05
-0.35%		13.95
-0.2
-1.41%		14.00
0.05
0.36%		14.1

說明:最高漲幅:7.86%最低跌幅:-6.72% 最高價:21.70最低價:13.60平均價:17.28,灰色底表示週末,漲110天(21.25)元,跌145天(-27.7)元,平盤48天
8%=1,7%=2,3%=10,2%=10,1%=47,0%=88,-0%=1,-1%=1,-2%=3,-3%=4,-4%=18,-5%=46,-6%=72,

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
2015-01-05 2027 2594462 997 53074266 20.80 20.80 20.35 20.45 0.35 0% 20.45 56 20.50 11 8.63
2015-01-06 2027 1965374 838 40174324 20.30 20.55 20.25 20.50 0.05 0.24% 20.45 106 20.50 83 8.65
2015-01-07 2027 2142027 770 44186997 20.50 20.75 20.45 20.55 0.05 0.24% 20.55 26 20.60 2 8.67
2015-01-08 2027 2490826 1010 51703723 20.75 20.90 20.60 20.90 0.35 1.7% 20.85 10 20.90 90 8.82
2015-01-09 2027 2284197 611 47695817 21.10 21.10 20.65 20.80 0.10 -0.48% 20.75 89 20.80 5 8.78
2015-01-12 2027 5432037 1714 115118715 20.90 21.50 20.85 21.35 0.55 2.64% 21.30 13 21.35 173 9.01
2015-01-13 2027 2784517 918 58791551 21.35 21.35 21.00 21.15 0.20 -0.94% 21.15 46 21.20 106 8.92
2015-01-14 2027 4408384 1447 91738490 21.15 21.15 20.60 20.70 0.45 -2.13% 20.70 77 20.75 13 8.73
2015-01-15 2027 8044453 2087 163376634 20.60 20.60 20.15 20.30 0.40 -1.93% 20.25 113 20.30 63 8.57
2015-01-16 2027 2439865 1179 49667914 20.30 20.50 20.20 20.35 0.05 0.25% 20.35 2 20.40 6 8.59
2015-01-19 2027 3935310 1198 81678578 20.70 20.95 20.55 20.70 0.35 1.72% 20.65 18 20.70 11 8.73
2015-01-20 2027 1876092 671 38961350 20.70 20.90 20.65 20.75 0.05 0.24% 20.70 89 20.75 3 8.76
2015-01-21 2027 1608788 637 33358614 20.75 20.80 20.65 20.75 0.00 0% 20.70 195 20.75 107 8.76
2015-01-22 2027 10829878 2737 231304680 20.85 21.65 20.85 21.35 0.60 2.89% 21.35 109 21.40 140 9.01
2015-01-23 2027 4396213 1596 93500238 21.40 21.50 21.05 21.25 0.10 -0.47% 21.20 54 21.25 71 8.97
2015-01-26 2027 2788708 939 58404953 21.05 21.05 20.85 20.95 0.30 -1.41% 20.95 1 21.00 34 8.84
2015-01-27 2027 2127472 835 44651501 21.05 21.10 20.85 21.05 0.10 0.48% 21.00 9 21.05 47 8.88
2015-01-28 2027 1381415 557 29011940 20.90 21.15 20.90 20.95 0.10 -0.48% 20.95 183 21.00 4 8.84
2015-01-29 2027 2171448 853 45938746 21.00 21.30 20.95 21.20 0.25 1.19% 21.15 2 21.20 41 8.95
2015-01-30 2027 2049201 572 43442867 21.20 21.35 21.00 21.10 0.10 -0.47% 21.10 30 21.15 40 8.90
2015-02-02 2027 4600908 1481 98321079 21.30 21.60 21.20 21.35 0.25 1.18% 21.35 36 21.40 42 9.01
2015-02-03 2027 2350636 781 49993896 21.40 21.45 21.20 21.25 0.10 -0.47% 21.25 34 21.30 73 8.97
2015-02-04 2027 2448910 865 52128328 21.30 21.40 21.25 21.35 0.10 0.47% 21.30 46 21.35 57 9.01
2015-02-05 2027 1740384 607 37046400 21.35 21.40 21.15 21.40 0.05 0.23% 21.40 19 21.45 24 9.03
2015-02-06 2027 2065036 914 44074806 21.40 21.40 21.30 21.35 0.05 -0.23% 21.30 39 21.35 7 9.01
2015-02-09 2027 1462636 446 31046165 21.30 21.30 21.15 21.15 0.20 -0.94% 21.15 189 21.30 32 8.92
2015-02-10 2027 1322662 610 28097090 21.15 21.35 21.15 21.25 0.10 0.47% 21.20 46 21.25 55 8.97
2015-02-11 2027 2011407 695 42520512 21.10 21.30 21.05 21.10 0.15 -0.71% 21.10 87 21.15 5 8.90
2015-02-12 2027 2169489 785 45964406 21.15 21.30 21.05 21.15 0.05 0.24% 21.15 166 21.20 5 8.92
2015-02-13 2027 2270835 855 48188511 21.10 21.35 21.05 21.25 0.10 0.47% 21.25 5 21.30 147 8.97
2015-02-24 2027 3167072 791 67424216 21.25 21.40 21.20 21.25 0.00 0% 21.25 49 21.30 10 8.97
2015-02-25 2027 2739859 1008 58086867 21.25 21.30 21.10 21.15 0.10 -0.47% 21.10 162 21.15 8 8.92
2015-02-26 2027 4200912 1567 89742920 21.10 21.50 21.10 21.40 0.25 1.18% 21.35 461 21.40 80 9.03
2015-03-02 2027 2343238 801 49907780 21.40 21.45 21.20 21.25 0.15 -0.7% 21.25 135 21.30 15 8.97
2015-03-03 2027 2615698 847 55664158 21.25 21.40 21.15 21.25 0.00 0% 21.25 110 21.30 10 8.97
2015-03-04 2027 2955431 1277 62487651 21.25 21.25 21.05 21.05 0.20 -0.94% 21.05 37 21.10 80 8.88
2015-03-05 2027 1623899 809 34185077 21.05 21.25 20.95 21.00 0.05 -0.24% 21.00 10 21.05 22 8.86
2015-03-06 2027 1645139 855 34563749 21.00 21.10 20.95 21.00 0.00 0% 21.00 52 21.05 46 8.86
2015-03-09 2027 2754359 751 57355078 21.00 21.00 20.70 20.80 0.20 -0.95% 20.80 312 20.90 57 8.78
2015-03-10 2027 2261913 726 47381113 20.80 21.20 20.80 21.15 0.35 1.68% 21.15 52 21.20 39 8.92
2015-03-11 2027 1715280 579 36027260 21.05 21.15 20.90 21.05 0.10 -0.47% 21.05 8 21.10 48 8.88
2015-03-12 2027 3180863 897 66552901 21.00 21.05 20.75 20.80 0.25 -1.19% 20.80 53 20.85 76 8.78
2015-03-13 2027 1709185 522 35786144 20.80 21.05 20.80 20.95 0.15 0.72% 20.95 96 21.00 55 8.84
2015-03-16 2027 1766825 600 36902743 20.85 21.00 20.75 20.95 0.00 0% 20.90 36 20.95 12 8.84
2015-03-17 2027 822368 253 17133831 20.80 21.00 20.80 20.80 0.15 -0.72% 20.80 101 20.85 25 8.78
2015-03-18 2027 1148480 536 23933270 20.80 20.90 20.80 20.90 0.10 0.48% 20.85 73 20.90 6 8.82
2015-03-19 2027 1201508 511 25077633 20.90 20.95 20.80 20.90 0.00 0% 20.90 2 20.95 40 8.82
2015-03-20 2027 1298977 606 27178014 20.90 21.00 20.85 20.95 0.05 0.24% 20.90 122 20.95 7 8.84
2015-03-23 2027 6648243 2025 143589059 21.05 21.85 21.05 21.60 0.65 3.1% 21.60 39 21.65 150 9.11
2015-03-24 2027 2590383 942 55868822 21.75 21.75 21.45 21.65 0.05 0.23% 21.60 92 21.65 96 9.14
2015-03-25 2027 5571695 1747 121548708 21.65 22.10 21.50 21.70 0.05 0.23% 21.70 18 21.75 50 9.16
2015-03-26 2027 2942218 971 62849778 21.25 21.55 21.20 21.40 0.30 -1.38% 21.40 26 21.45 57 9.03
2015-03-27 2027 2238225 770 47626765 21.25 21.50 21.20 21.30 0.10 -0.47% 21.25 20 21.30 46 8.99
2015-03-30 2027 2048177 693 43246917 21.30 21.30 21.00 21.10 0.20 -0.94% 21.10 115 21.15 62 8.90
2015-03-31 2027 1477718 533 31127028 21.15 21.15 21.00 21.15 0.05 0.24% 21.05 184 21.15 86 8.92
2015-04-01 2027 1916274 668 40167494 21.10 21.15 20.90 20.90 0.25 -1.18% 20.90 192 20.95 10 8.60
2015-04-02 2027 1561858 622 32630840 20.90 21.00 20.80 20.85 0.05 -0.24% 20.85 80 20.90 100 8.58
2015-04-07 2027 1315478 503 27467036 20.85 20.95 20.80 20.90 0.05 0.24% 20.85 142 20.90 42 8.60
2015-04-08 2027 1330327 664 27716927 20.90 20.95 20.75 20.80 0.10 -0.48% 20.80 146 20.85 5 8.56
2015-04-09 2027 2069896 777 43073425 20.75 20.95 20.65 20.80 0.00 0% 20.80 20 20.85 20 8.56
2015-04-10 2027 1360041 604 28264343 20.80 20.90 20.75 20.75 0.05 -0.24% 20.75 238 20.80 60 8.54
2015-04-13 2027 1249000 351 26054885 20.75 20.95 20.75 20.95 0.20 0.96% 20.90 5 20.95 27 8.62
2015-04-14 2027 1057245 529 22135698 21.00 21.00 20.85 20.95 0.00 0% 20.95 29 21.00 165 8.62
2015-04-15 2027 1649340 720 34334048 20.95 21.00 20.70 20.70 0.25 -1.19% 20.70 161 20.75 8 8.52
2015-04-16 2027 1300950 603 26953054 20.70 20.85 20.65 20.85 0.15 0.72% 20.70 53 20.85 23 8.58
2015-04-17 2027 1553017 654 32024241 20.65 20.75 20.55 20.60 0.25 -1.2% 20.55 88 20.60 16 8.48
2015-04-20 2027 1763461 635 35782032 20.55 20.55 20.20 20.30 0.30 -1.46% 20.25 59 20.30 9 8.35
2015-04-21 2027 1586216 594 31912120 20.25 20.35 20.00 20.10 0.20 -0.99% 20.05 57 20.10 24 8.27
2015-04-22 2027 2196631 890 43715266 19.95 20.00 19.85 19.95 0.15 -0.75% 19.95 75 20.00 25 8.21
2015-04-23 2027 1420825 647 28320450 19.95 20.10 19.85 20.10 0.15 0.75% 20.00 17 20.10 13 8.27
2015-04-24 2027 1176561 753 23580508 20.10 20.20 19.95 19.95 0.15 -0.75% 19.90 155 19.95 186 8.21
2015-04-27 2027 1994714 794 40515683 20.00 20.55 20.00 20.45 0.50 2.51% 20.45 18 20.50 110 8.42
2015-04-28 2027 867054 507 17704829 20.50 20.60 20.20 20.40 0.05 -0.24% 20.40 49 20.45 15 8.40
2015-04-29 2027 584131 378 11932351 20.40 20.55 20.30 20.45 0.05 0.25% 20.40 10 20.45 69 8.42
2015-04-30 2027 1066565 647 21925996 20.60 20.60 20.45 20.60 0.15 0.73% 20.55 17 20.60 39 8.48
2015-05-04 2027 595405 281 12221655 20.65 20.75 20.40 20.45 0.15 -0.73% 20.45 49 20.50 14 8.42
2015-05-05 2027 925472 306 18834703 20.30 20.45 20.25 20.40 0.05 -0.24% 20.35 15 20.40 14 8.40
2015-05-06 2027 4518612 1315 94455028 20.50 21.10 20.50 20.85 0.45 2.21% 20.85 8 20.90 138 8.58
2015-05-07 2027 2536517 794 51797741 20.80 20.80 20.20 20.30 0.55 -2.64% 20.30 10 20.40 10 8.35
2015-05-08 2027 1039468 460 21065752 20.30 20.40 20.20 20.30 0.00 0% 20.30 11 20.35 11 8.35
2015-05-11 2027 1247993 582 25294155 20.50 20.50 20.15 20.25 0.05 -0.25% 20.20 11 20.25 4 8.33
2015-05-12 2027 927600 375 18593550 20.00 20.20 19.95 20.10 0.15 -0.74% 20.10 10 20.15 32 8.27
2015-05-13 2027 9258652 2060 173440402 18.70 19.10 18.70 18.75 1.35 -6.72% 18.75 190 18.80 134 7.72
2015-05-14 2027 2928857 1180 53679715 18.75 18.75 18.15 18.35 0.40 -2.13% 18.35 90 18.40 2 7.55
2015-05-15 2027 3797865 1236 68297874 18.40 18.45 17.80 17.95 0.40 -2.18% 17.90 26 17.95 36 7.84
2015-05-18 2027 4727541 1386 81439747 17.50 17.70 16.90 17.05 0.90 -5.01% 17.05 130 17.10 27 7.45
2015-05-19 2027 2363520 987 39986290 16.85 17.05 16.65 17.00 0.05 -0.29% 17.00 1 17.05 107 7.42
2015-05-20 2027 2123265 998 35578223 16.90 16.90 16.65 16.90 0.10 -0.59% 16.80 25 16.90 42 7.38
2015-05-21 2027 2290385 1161 39161668 17.00 17.25 16.90 17.20 0.30 1.78% 17.20 55 17.25 50 7.51
2015-05-22 2027 1455618 702 24841685 17.25 17.30 17.00 17.00 0.20 -1.16% 17.00 444 17.05 72 7.42
2015-05-25 2027 1494605 625 25147471 17.00 17.00 16.65 17.00 0.00 0% 17.00 88 17.05 7 7.42
2015-05-26 2027 1168066 600 19714958 17.00 17.00 16.80 17.00 0.00 0% 16.95 7 17.00 53 7.42
2015-05-27 2027 2017978 653 33980317 16.80 17.00 16.75 17.00 0.00 0% 16.95 1 17.00 116 7.42
2015-05-28 2027 1982029 795 33336179 17.00 17.00 16.75 16.80 0.20 -1.18% 16.80 122 16.85 58 7.34
2015-05-29 2027 5468932 1413 90782565 16.80 16.90 16.45 16.70 0.10 -0.6% 16.70 43 16.75 34 7.29
2015-06-01 2027 947559 451 15723977 16.50 16.70 16.50 16.70 0.00 0% 16.70 54 16.75 34 7.29
2015-06-02 2027 997342 421 16549223 16.50 16.70 16.45 16.70 0.00 0% 16.70 58 16.75 19 7.29
2015-06-03 2027 977232 537 16174312 16.60 16.70 16.50 16.55 0.15 -0.9% 16.55 61 16.60 57 7.23
2015-06-04 2027 2097242 812 34443592 16.50 16.60 16.30 16.35 0.20 -1.21% 16.30 38 16.40 80 7.14
2015-06-05 2027 1844973 680 29864856 16.15 16.40 16.05 16.40 0.05 0.31% 16.40 45 16.45 5 7.16
2015-06-08 2027 1000385 593 16362101 16.25 16.60 16.25 16.60 0.20 1.22% 16.55 28 16.60 26 7.25
2015-06-09 2027 1266395 514 20757226 16.45 16.60 16.25 16.50 0.10 -0.6% 16.50 74 16.55 12 7.21
2015-06-10 2027 1320521 480 21779470 16.45 16.70 16.40 16.65 0.15 0.91% 16.65 4 16.70 45 7.27
2015-06-11 2027 1013023 462 16737728 16.60 16.60 16.45 16.60 0.05 -0.3% 16.55 28 16.60 17 7.25
2015-06-12 2027 1071435 465 17796318 16.50 16.70 16.45 16.70 0.10 0.6% 16.65 25 16.70 50 7.29
2015-06-15 2027 979194 525 16253178 16.50 16.75 16.50 16.75 0.05 0.3% 16.70 35 16.75 17 7.31
2015-06-16 2027 1202686 463 19966117 16.55 16.75 16.50 16.60 0.15 -0.9% 16.60 17 16.65 3 7.25
2015-06-17 2027 1221077 729 20057880 16.50 16.75 16.25 16.75 0.15 0.9% 16.30 165 16.75 47 7.31
2015-06-18 2027 2494021 811 41438744 16.90 16.90 16.45 16.60 0.15 -0.9% 16.60 16 16.70 8 7.25
2015-06-22 2027 978927 417 16277736 16.60 16.75 16.55 16.65 0.05 0.3% 16.60 7 16.65 4 7.27
2015-06-23 2027 2130675 653 35479302 16.60 16.75 16.55 16.70 0.05 0.3% 16.70 9 16.75 73 7.29
2015-06-24 2027 887030 581 14621440 16.60 16.65 16.45 16.50 0.20 -1.2% 16.45 20 16.50 8 7.21
2015-06-25 2027 1611602 628 26288516 16.40 16.55 16.05 16.25 0.25 -1.52% 16.25 78 16.30 10 7.10
2015-06-26 2027 415886 192 6746349 16.30 16.30 16.15 16.25 0.00 0% 16.20 15 16.25 9 7.10
2015-06-29 2027 591510 278 9530033 16.25 16.25 16.05 16.05 0.20 -1.23% 16.05 128 16.15 2 7.01
2015-06-30 2027 1281492 382 20419545 16.00 16.05 15.85 15.95 0.10 -0.62% 15.95 16 16.00 30 6.97
2015-07-01 2027 598213 253 9595008 16.05 16.20 15.95 16.10 0.15 0.94% 16.05 37 16.10 70 7.03
2015-07-02 2027 805085 321 13001217 16.15 16.25 16.10 16.10 0.00 0% 16.10 29 16.20 34 7.03
2015-07-03 2027 696082 355 11132712 16.25 16.25 15.90 16.10 0.00 0% 16.10 22 16.15 2 7.03
2015-07-06 2027 483532 272 7737408 16.10 16.20 15.90 15.90 0.20 -1.24% 15.90 6 15.95 1 6.94
2015-07-07 2027 525540 257 8408332 15.90 16.10 15.90 16.00 0.10 0.63% 15.95 6 16.00 42 6.99
2015-07-08 2027 1578412 581 25035665 15.95 16.00 15.70 15.80 0.20 -1.25% 15.80 59 15.90 16 6.90
2015-07-09 2027 1440264 451 22405067 15.60 15.70 15.25 15.70 0.10 -0.63% 15.65 11 15.70 2 6.86
2015-07-13 2027 905251 376 14217286 15.70 15.80 15.60 15.80 0.10 0.64% 15.75 10 15.80 28 6.90
2015-07-14 2027 953663 526 15092456 15.40 16.00 15.40 15.95 0.15 0.95% 15.95 4 16.00 45 6.97
2015-07-15 2027 721583 372 11507868 16.00 16.10 15.85 15.95 0.00 0% 15.95 17 16.00 83 6.97
2015-07-16 2027 931885 380 14838571 15.95 16.10 15.70 16.00 0.05 0.31% 15.95 92 16.00 21 6.99
2015-07-17 2027 655137 283 10419962 16.00 16.00 15.85 15.90 0.10 -0.62% 15.90 80 15.95 1 6.94
2015-07-20 2027 319311 188 5083561 15.95 16.00 15.90 15.90 0.00 0% 15.90 115 15.95 61 6.94
2015-07-21 2027 827226 254 13162640 15.95 16.00 15.85 16.00 0.10 0.63% 15.90 45 16.00 77 6.99
2015-07-22 2027 588869 323 9412165 16.05 16.05 15.90 16.00 0.00 0% 16.00 29 16.05 38 6.99
2015-07-23 2027 855391 387 13628474 16.10 16.10 15.85 15.90 0.10 -0.62% 15.90 136 16.00 23 6.94
2015-07-24 2027 622794 273 9954263 15.95 16.10 15.85 15.95 0.05 0.31% 15.95 157 16.05 23 6.97
2015-07-27 2027 884574 310 14025047 15.95 16.00 15.60 15.60 0.35 -2.19% 15.60 131 15.70 5 6.81
2015-07-28 2027 2994060 665 45394582 14.55 15.75 14.55 15.60 0.00 0% 15.60 663 15.65 1 6.81
2015-07-29 2027 921293 260 14391982 15.60 15.75 15.60 15.75 0.15 0.96% 15.70 1 15.75 95 6.88
2015-07-30 2027 578141 245 9219689 15.90 16.05 15.80 16.00 0.25 1.59% 16.00 74 16.05 16 6.99
2015-07-31 2027 495384 299 7936744 16.00 16.10 15.90 16.10 0.10 0.63% 16.10 360 16.15 9 7.03
2015-08-03 2027 664296 275 10562739 16.00 16.10 15.80 15.95 0.15 -0.93% 15.90 257 16.00 30 6.97
2015-08-04 2027 594556 208 9494710 15.95 16.20 15.80 15.85 0.10 -0.63% 15.85 9 15.90 475 6.92
2015-08-05 2027 1276012 400 20313937 15.90 16.00 15.85 15.90 0.05 0.32% 15.90 149 15.95 167 6.94
2015-08-06 2027 1808467 384 28724877 15.95 16.00 15.80 15.80 0.10 -0.63% 15.80 349 15.85 2 6.90
2015-08-07 2027 782571 348 11517599 14.70 14.80 14.70 14.80 0.00 -6.33% 14.75 9 14.80 30 6.46
2015-08-10 2027 377332 192 5672711 14.95 15.15 14.95 15.00 0.20 1.35% 14.95 135 15.05 1 6.55
2015-08-11 2027 620341 364 9267815 15.05 15.15 14.80 14.95 0.05 -0.33% 14.85 93 14.95 86 6.53
2015-08-12 2027 421626 164 6263223 14.75 14.95 14.75 14.90 0.05 -0.33% 14.85 6 14.90 6 6.51
2015-08-13 2027 981900 376 14349619 14.85 14.85 14.55 14.70 0.20 -1.34% 14.65 135 14.70 109 6.42
2015-08-14 2027 529342 195 7728076 14.70 14.70 14.50 14.60 0.10 -0.68% 14.60 13 14.65 24 6.38
2015-08-17 2027 839465 302 12228906 14.20 14.65 14.20 14.65 0.05 0.34% 14.65 3 14.70 106 10.62
2015-08-18 2027 617822 302 9027898 14.65 14.70 14.55 14.60 0.05 -0.34% 14.60 14 14.65 18 10.58
2015-08-19 2027 1362441 590 19639723 14.50 14.60 14.35 14.35 0.25 -1.71% 14.35 58 14.40 34 10.40
2015-08-20 2027 833900 252 11953450 14.35 14.60 14.20 14.60 0.25 1.74% 14.55 58 14.60 3 10.58
2015-08-21 2027 1011152 358 14559978 14.20 14.45 14.20 14.35 0.25 -1.71% 14.35 215 14.40 102 10.40
2015-08-24 2027 3386491 763 47482424 14.10 14.35 13.50 13.60 0.75 -5.23% 13.60 127 13.65 15 9.86
2015-08-25 2027 1647413 475 22310923 12.50 13.80 12.50 13.75 0.15 1.1% 13.75 2 13.80 22 9.96
2015-08-26 2027 937800 313 12873649 13.55 13.80 13.55 13.80 0.05 0.36% 13.75 20 13.80 22 10.00
2015-08-27 2027 883070 461 12344823 13.80 14.10 13.80 14.00 0.20 1.45% 13.95 28 14.00 13 10.14
2015-08-28 2027 1373796 519 19579379 14.00 14.50 14.00 14.40 0.40 2.86% 14.30 106 14.40 1 10.43
2015-08-31 2027 629876 354 9152752 14.45 14.60 14.40 14.60 0.20 1.39% 14.60 13 14.65 20 10.58
2015-09-01 2027 555251 342 8191913 14.60 14.95 14.60 14.70 0.10 0.68% 14.70 14 14.75 26 10.65
2015-09-02 2027 853988 447 12563668 14.60 14.90 14.45 14.90 0.20 1.36% 14.80 16 14.90 55 10.80
2015-09-03 2027 679148 462 10131470 14.80 15.00 14.80 15.00 0.10 0.67% 14.95 20 15.00 102 10.87
2015-09-04 2027 461998 307 6919970 15.00 15.05 14.90 15.00 0.00 0% 14.95 20 15.00 96 10.87
2015-09-07 2027 218700 129 3289600 14.95 15.15 14.90 15.00 0.00 0% 15.00 5 15.05 17 10.87
2015-09-08 2027 386435 189 5785328 14.90 15.05 14.80 15.00 0.00 0% 14.95 23 15.00 146 10.87
2015-09-09 2027 785276 454 11894219 15.00 15.45 14.95 15.25 0.25 1.67% 15.25 88 15.35 2 11.05
2015-09-10 2027 234270 143 3562954 15.20 15.30 15.05 15.15 0.10 -0.66% 15.15 97 15.25 34 10.98
2015-09-11 2027 480601 430 7295095 15.15 15.25 15.05 15.25 0.10 0.66% 15.20 17 15.25 35 11.05
2015-09-14 2027 547964 427 8352125 15.25 15.35 15.10 15.20 0.05 -0.33% 15.20 25 15.25 41 11.01
2015-09-15 2027 596094 280 9008199 15.20 15.25 15.00 15.15 0.05 -0.33% 15.15 79 15.20 53 10.98
2015-09-16 2027 446196 231 6751998 15.15 15.15 15.10 15.15 0.00 0% 15.10 52 15.15 47 10.98
2015-09-17 2027 282288 184 4288950 15.20 15.25 15.10 15.10 0.05 -0.33% 15.10 121 15.15 10 10.94
2015-09-18 2027 649791 399 9901369 15.20 15.30 15.10 15.15 0.05 0.33% 15.15 62 15.20 30 10.98
2015-09-21 2027 445862 235 6716299 15.05 15.15 15.00 15.10 0.05 -0.33% 15.05 2 15.10 22 10.94
2015-09-22 2027 282267 187 4259423 15.10 15.15 15.00 15.05 0.05 -0.33% 15.00 64 15.05 5 10.91
2015-09-23 2027 407386 208 6026040 15.00 15.00 14.60 14.95 0.10 -0.66% 14.95 19 15.00 82 10.83
2015-09-24 2027 778576 391 11602499 14.80 15.00 14.65 14.90 0.05 -0.33% 14.90 3 14.95 23 10.80
2015-09-25 2027 310493 147 4602245 14.90 14.90 14.70 14.90 0.00 0% 14.80 37 14.90 4 10.80
2015-09-30 2027 448782 274 6652680 14.60 15.00 14.60 15.00 0.10 0.67% 14.80 121 15.00 27 10.87
2015-10-01 2027 693331 245 10394515 14.90 15.05 14.85 15.00 0.00 0% 14.95 19 15.00 4 10.87
2015-10-02 2027 359282 250 5360153 15.10 15.10 14.80 14.95 0.05 -0.33% 14.90 16 14.95 4 10.83
2015-10-05 2027 203443 111 3048240 15.00 15.15 14.85 14.90 0.05 -0.33% 14.90 13 14.95 13 10.80
2015-10-06 2027 351820 199 5255110 14.90 15.05 14.90 14.90 0.00 0% 14.90 31 14.95 3 10.80
2015-10-07 2027 282179 131 4209914 14.95 15.00 14.85 14.90 0.00 0% 14.90 17 14.95 34 10.80
2015-10-08 2027 518204 357 7752960 15.00 15.05 14.90 15.00 0.10 0.67% 14.95 2 15.00 121 10.87
2015-10-12 2027 3023703 1304 48424861 15.15 16.35 15.05 16.00 1.00 6.67% 15.95 95 16.00 13 11.59
2015-10-13 2027 3057519 981 49951590 16.50 16.60 16.10 16.30 0.30 1.88% 16.25 33 16.30 27 11.81
2015-10-14 2027 959782 484 15439878 16.00 16.20 16.00 16.15 0.15 -0.92% 16.10 2 16.15 40 11.70
2015-10-15 2027 1164106 357 18685296 16.20 16.25 15.90 16.10 0.05 -0.31% 16.00 5 16.10 55 11.67
2015-10-16 2027 700009 429 11266944 16.30 16.30 16.00 16.00 0.10 -0.62% 16.00 108 16.05 5 11.59
2015-10-19 2027 903876 359 14646597 16.20 16.35 16.05 16.20 0.20 1.25% 16.15 2 16.20 3 11.74
2015-10-20 2027 743348 410 11988792 16.30 16.30 16.00 16.10 0.10 -0.62% 16.10 8 16.15 42 11.67
2015-10-21 2027 898991 327 14493896 16.00 16.25 16.00 16.15 0.05 0.31% 16.10 4 16.15 52 11.70
2015-10-22 2027 792152 244 12750390 16.15 16.15 16.05 16.15 0.00 0% 16.05 75 16.15 45 11.70
2015-10-23 2027 622515 423 10044540 16.15 16.20 16.05 16.10 0.05 -0.31% 16.10 172 16.15 7 11.67
2015-10-26 2027 2627358 777 43040295 16.20 16.65 16.20 16.60 0.50 3.11% 16.55 284 16.60 46 12.03
2015-10-27 2027 1586633 661 26067881 16.70 16.70 16.20 16.25 0.35 -2.11% 16.25 276 16.30 1 11.78
2015-10-28 2027 997819 320 16097726 16.35 16.35 16.05 16.15 0.10 -0.62% 16.05 23 16.15 108 11.70
2015-10-29 2027 794380 369 12634647 16.20 16.20 15.80 15.80 0.35 -2.17% 15.80 368 16.00 6 11.45
2015-10-30 2027 484059 183 7628113 15.85 15.85 15.65 15.75 0.05 -0.32% 15.70 27 15.75 7 11.41
2015-11-02 2027 282046 184 4413364 15.70 15.75 15.60 15.70 0.05 -0.32% 15.65 5 15.70 2 11.38
2015-11-03 2027 420344 215 6636513 15.80 15.90 15.65 15.85 0.15 0.96% 15.75 3 15.85 29 11.49
2015-11-04 2027 646752 397 10320576 15.85 16.00 15.80 15.90 0.05 0.32% 15.90 146 16.00 43 11.52
2015-11-05 2027 747330 235 11952180 15.90 16.10 15.85 16.10 0.20 1.26% 16.00 115 16.10 13 11.67
2015-11-06 2027 393795 179 6264192 16.05 16.05 15.85 15.90 0.20 -1.24% 15.90 17 15.95 14 11.52
2015-11-09 2027 340746 135 5366807 15.80 15.90 15.70 15.70 0.20 -1.26% 15.70 63 15.75 9 11.38
2015-11-10 2027 594756 230 9135422 15.65 15.65 15.25 15.25 0.45 -2.87% 15.25 29 15.30 3 11.05
2015-11-11 2027 339148 169 5136070 15.25 15.45 15.00 15.00 0.25 -1.64% 15.00 169 15.10 14 10.87
2015-11-12 2027 388915 169 5793168 14.90 15.15 14.50 15.05 0.05 0.33% 14.90 115 15.05 27 0.00
2015-11-13 2027 256501 176 3783913 14.80 14.85 14.70 14.70 0.35 -2.33% 14.70 173 14.80 13 0.00
2015-11-16 2027 540763 247 7854094 14.60 14.60 14.50 14.55 0.15 -1.02% 14.50 260 14.55 4 0.00
2015-11-17 2027 305312 171 4477731 14.95 14.95 14.55 14.60 0.05 0.34% 14.60 112 14.70 17 0.00
2015-11-18 2027 389468 259 5655202 14.80 14.80 14.45 14.55 0.05 -0.34% 14.50 149 14.60 25 0.00
2015-11-19 2027 571410 311 8281998 14.55 14.60 14.25 14.55 0.00 0% 14.55 13 14.60 14 0.00
2015-11-20 2027 1181269 452 16874818 14.55 14.55 14.15 14.40 0.15 -1.03% 14.35 27 14.40 20 0.00
2015-11-23 2027 480251 158 6809893 14.20 14.40 14.10 14.15 0.25 -1.74% 14.10 110 14.15 14 0.00
2015-11-24 2027 636317 199 8877359 14.00 14.00 13.90 14.10 0.05 -0.35% 13.95 83 14.00 98 0.00
2015-11-25 2027 623348 205 8695848 14.10 14.15 13.90 14.00 0.10 -0.71% 13.95 48 14.00 57 0.00
2015-11-26 2027 1527960 206 21401700 13.90 14.10 13.90 14.05 0.05 0.36% 14.00 75 14.05 16 0.00
2015-11-27 2027 348281 149 4875895 14.10 14.10 13.95 14.00 0.05 -0.36% 14.00 2 14.05 12 0.00
2015-11-30 2027 936444 340 13052305 13.90 14.05 13.85 14.00 0.00 0% 13.95 6 14.00 6 0.00
2015-12-01 2027 526998 199 7362572 13.90 14.10 13.90 14.10 0.10 0.71% 14.05 5 14.10 25 0.00
2015-12-02 2027 588291 284 8247183 14.10 14.10 13.90 14.05 0.05 -0.35% 14.00 97 14.05 7 0.00
2015-12-03 2027 260852 133 3658165 14.10 14.10 14.00 14.05 0.00 0% 14.00 57 14.05 17 0.00
2015-12-04 2027 640047 168 8985279 14.05 14.10 13.95 14.05 0.00 0% 14.05 6 14.10 117 0.00
2015-12-07 2027 635013 184 8909327 14.10 14.15 14.00 14.00 0.05 -0.36% 14.00 62 14.05 15 0.00
2015-12-08 2027 415442 207 5825738 14.00 14.10 14.00 14.10 0.10 0.71% 14.00 163 14.10 21 0.00
2015-12-09 2027 662057 188 9254291 14.00 14.05 13.95 14.00 0.10 -0.71% 13.95 1 14.00 25 0.00
2015-12-10 2027 518008 174 7212653 14.00 14.00 13.80 14.00 0.00 0% 13.85 36 14.00 31 0.00
2015-12-11 2027 452135 153 6286565 13.85 13.95 13.80 13.85 0.15 -1.07% 13.85 4 13.90 10 0.00
2015-12-14 2027 726220 250 10116492 13.80 14.10 13.75 13.95 0.10 0.72% 13.90 5 13.95 8 0.00
2015-12-15 2027 452469 183 6296016 13.85 13.95 13.85 13.95 0.00 0% 13.90 19 13.95 78 0.00
2015-12-16 2027 402014 210 5613835 14.00 14.00 13.95 13.95 0.00 0% 13.95 30 14.00 50 0.00
2015-12-17 2027 479784 253 6683214 14.00 14.00 13.90 13.90 0.05 -0.36% 13.90 24 13.95 34 0.00
2015-12-18 2027 636317 199 8877359 14.00 14.00 13.90 13.95 0.05 0.36% 13.95 83 14.00 98 0.00
2015-12-21 2027 534633 205 7480528 14.05 14.05 13.95 14.00 0.05 0.36% 13.95 200 14.00 5 0.00
2015-12-22 2027 296923 120 4159975 14.05 14.05 13.95 14.00 0.00 0% 14.00 11 14.05 62 0.00
2015-12-23 2027 2436356 856 35809990 14.10 15.20 14.00 15.10 1.10 7.86% 15.05 82 15.10 11 0.00
2015-12-24 2027 3185702 1256 49011082 15.40 15.70 14.85 14.85 0.25 -1.66% 14.85 59 14.95 2 0.00
2015-12-25 2027 854423 386 12470203 14.80 14.85 14.45 14.45 0.40 -2.69% 14.45 1 14.55 22 0.00
2015-12-28 2027 639423 307 9132349 14.45 14.45 14.20 14.20 0.25 -1.73% 14.20 101 14.25 2 0.00
2015-12-29 2027 559485 291 7963460 14.20 14.35 14.15 14.15 0.05 -0.35% 14.15 121 14.25 87 0.00
2015-12-30 2027 732694 272 10301599 14.25 14.25 13.95 13.95 0.20 -1.41% 13.95 154 14.00 24 0.00
2015-12-31 2027 519332 209 7279528 14.05 14.10 13.95 14.00 0.05 0.36% 13.95 137 14.00 11 0.00