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　　　13.95
0
0%		13.95
0
0%		13.95
0
0%		13.95
0
0%		13.95
0
0%		 　13.95
0
0%		13.95
0
0%		13.95
0
0%		13.95
0
0%		14.20
0.25
1.79%		 　14.00
-0.2
-1.41%		14.00
0
0%		14.00
0
0%		14.00
0
0%		13.95
-0.05
-0.36%		 　14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.25
0.3
2.15%		14.25
0
0%		14.40
0.15
1.05%		14.35
-0.05
-0.35%		 14.05
2 月　14.50
0.15
1.05%		14.20
-0.3
-2.07%		 　　　　　　　　　　14.50
0.3
2.11%		15.25
0.75
5.17%		14.80
-0.45
-2.95%		14.80
0
0%		14.80
0
0%		 　15.20
0.4
2.7%		15.60
0.4
2.63%		15.75
0.15
0.96%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		 15.15
3 月15.50
-0.2
-1.27%		15.55
0.05
0.32%		16.30
0.75
4.82%		16.55
0.25
1.53%		 　17.25
0.7
4.23%		16.95
-0.3
-1.74%		16.30
-0.65
-3.83%		16.40
0.1
0.61%		16.30
-0.1
-0.61%		 　16.05
-0.25
-1.53%		15.90
-0.15
-0.93%		16.10
0.2
1.26%		15.95
-0.15
-0.93%		16.30
0.35
2.19%		 　16.20
-0.1
-0.61%		16.05
-0.15
-0.93%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		15.70
-0.35
-2.18%		 　15.50
-0.2
-1.27%		14.80
-0.7
-4.52%		14.80
0
0%		15.10
0.3
2.03%		16.03
4 月15.05
-0.05
-0.33%		 　　　14.90
-0.15
-1%		14.80
-0.1
-0.67%		15.10
0.3
2.03%		 　15.15
0.05
0.33%		15.25
0.1
0.66%		15.50
0.25
1.64%		16.00
0.5
3.23%		15.95
-0.05
-0.31%		 　16.45
0.5
3.13%		16.40
-0.05
-0.3%		16.15
-0.25
-1.52%		16.20
0.05
0.31%		16.00
-0.2
-1.23%		 　16.10
0.1
0.63%		16.15
0.05
0.31%		16.25
0.1
0.62%		15.85
-0.4
-2.46%		15.80
-0.05
-0.32%		 15.74
5 月　　15.95
0.15
0.95%		15.75
-0.2
-1.25%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		 　15.40
-0.25
-1.6%		15.25
-0.15
-0.97%		15.00
-0.25
-1.64%		15.15
0.15
1%		14.95
-0.2
-1.32%		 　14.85
-0.1
-0.67%		14.95
0.1
0.67%		15.30
0.35
2.34%		15.20
-0.1
-0.65%		15.35
0.15
0.99%		 　15.50
0.15
0.98%		15.50
0
0%		15.50
0
0%		15.50
0
0%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		15.35
6 月15.55
0.2
1.3%		15.50
-0.05
-0.32%		15.50
0
0%		15.40
-0.1
-0.65%		 15.35
-0.05
-0.32%		15.80
0.45
2.93%		15.80
0
0%		 　　　15.60
-0.2
-1.27%		15.70
0.1
0.64%		15.65
-0.05
-0.32%		15.60
-0.05
-0.32%		15.20
-0.4
-2.56%		 　15.60
0.4
2.63%		15.80
0.2
1.28%		15.90
0.1
0.63%		15.90
0
0%		15.65
-0.25
-1.57%		 　15.80
0.15
0.96%		15.90
0.1
0.63%		16.10
0.2
1.26%		16.15
0.05
0.31%		 15.69
7 月16.20
0.05
0.31%		 　16.65
0.45
2.78%		 16.85
0.2
1.2%		17.00
0.15
0.89%		 　　16.85
-0.15
-0.88%		16.90
0.05
0.3%		17.25
0.35
2.07%		17.65
0.4
2.32%		17.35
-0.3
-1.7%		 　17.35
0
0%		17.60
0.25
1.44%		17.75
0.15
0.85%		17.70
-0.05
-0.28%		17.75
0.05
0.28%		 　17.75
0
0%		17.60
-0.15
-0.85%		17.55
-0.05
-0.28%		16.85
-0.7
-3.99%		16.80
-0.05
-0.3%		 17.16
8 月16.70
-0.1
-0.6%		16.55
-0.15
-0.9%		16.30
-0.25
-1.51%		16.20
-0.1
-0.61%		16.35
0.15
0.93%		 　16.35
0
0%		16.50
0.15
0.92%		16.50
0
0%		16.60
0.1
0.61%		16.55
-0.05
-0.3%		 　16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		16.75
0.45
2.76%		17.25
0.5
2.99%		17.15
-0.1
-0.58%		 　17.20
0.05
0.29%		16.90
-0.3
-1.74%		16.90
0
0%		17.10
0.2
1.18%		16.85
-0.25
-1.46%		 　16.65
-0.2
-1.19%		16.45
-0.2
-1.2%		16.30
-0.15
-0.91%		16.64
9 月15.90
-0.4
-2.45%		15.95
0.05
0.31%		 　16.00
0.05
0.31%		16.20
0.2
1.25%		16.40
0.2
1.23%		16.35
-0.05
-0.3%		16.55
0.2
1.22%		16.20
-0.35
-2.11%		 16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		 　　　15.95
-0.15
-0.93%		16.00
0.05
0.31%		16.10
0.1
0.63%		15.90
-0.2
-1.24%		16.15
0.25
1.57%		 　16.00
-0.15
-0.93%		 　16.30
0.3
1.88%		16.15
-0.15
-0.92%		 16.11
10 月　　16.10
-0.05
-0.31%		16.35
0.25
1.55%		16.35
0
0%		16.30
-0.05
-0.31%		16.05
-0.25
-1.53%		 　　16.10
0.05
0.31%		15.90
-0.2
-1.24%		15.95
0.05
0.31%		15.80
-0.15
-0.94%		 　15.80
0
0%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		16.05
0.2
1.26%		15.95
-0.1
-0.62%		 　16.05
0.1
0.63%		15.95
-0.1
-0.62%		16.55
0.6
3.76%		16.50
-0.05
-0.3%		16.40
-0.1
-0.61%		 16.60
0.2
1.22%		16.14
11 月16.45
-0.15
-0.9%		16.40
-0.05
-0.3%		16.15
-0.25
-1.52%		16.30
0.15
0.93%		 　16.85
0.55
3.37%		17.15
0.3
1.78%		16.50
-0.65
-3.79%		17.50
1
6.06%		17.60
0.1
0.57%		 　17.85
0.25
1.42%		18.35
0.5
2.8%		18.10
-0.25
-1.36%		17.90
-0.2
-1.1%		17.95
0.05
0.28%		 　18.20
0.25
1.39%		18.20
0
0%		18.15
-0.05
-0.27%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		 　18.80
0.6
3.3%		18.75
-0.05
-0.27%		18.40
-0.35
-1.87%		 17.7
12 月18.20
-0.2
-1.09%		18.20
0
0%		 　18.20
0
0%		18.30
0.1
0.55%		18.45
0.15
0.82%		18.40
-0.05
-0.27%		18.35
-0.05
-0.27%		 　18.25
-0.1
-0.54%		18.60
0.35
1.92%		18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.65
0.2
1.08%		 　18.15
-0.5
-2.68%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		17.65
-0.45
-2.49%		17.50
-0.15
-0.85%		 　17.25
-0.25
-1.43%		17.45
0.2
1.16%		17.65
0.2
1.15%		17.55
-0.1
-0.57%		17.60
0.05
0.28%		　18.06

說明:最高漲幅:6.06%最低跌幅:-4.52% 最高價:18.80最低價:13.95平均價:16.19,灰色底表示週末,漲128天(29.25)元,跌137天(-23.8)元,平盤38天
6%=1,5%=2,4%=3,3%=18,2%=18,1%=59,0%=65,-0%=1,-1%=3,-2%=4,-3%=20,-4%=34,-5%=75,

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
2016-01-04 2027 1070139 287 14932419 14.00 14.00 13.90 13.95 0.05 0% 13.95 51 14.00 37 0.00
2016-01-05 2027 853024 264 11895478 13.90 14.05 13.90 13.95 0.00 0% 13.95 69 14.00 75 0.00
2016-01-06 2027 1086763 323 15162300 13.95 14.00 13.90 13.95 0.00 0% 13.95 35 14.00 53 0.00
2016-01-07 2027 1636234 407 22784598 14.00 14.00 13.85 13.95 0.00 0% 13.90 28 13.95 42 0.00
2016-01-08 2027 742772 228 10362812 13.85 14.00 13.85 13.95 0.00 0% 13.95 15 14.00 27 0.00
2016-01-11 2027 1011323 332 14108950 14.00 14.00 13.90 13.95 0.00 0% 13.95 28 14.00 46 0.00
2016-01-12 2027 814406 315 11366468 13.90 14.00 13.90 13.95 0.00 0% 13.95 20 14.00 72 0.00
2016-01-13 2027 652585 392 9102998 13.95 14.00 13.90 13.95 0.00 0% 13.95 55 14.00 93 0.00
2016-01-14 2027 970445 253 13541902 13.90 14.00 13.90 13.95 0.00 0% 13.95 34 14.00 281 0.00
2016-01-15 2027 1491077 548 20884177 14.00 14.40 13.95 14.20 0.25 1.79% 14.20 77 14.25 6 0.00
2016-01-18 2027 351741 146 4923547 14.05 14.05 13.95 14.00 0.20 -1.41% 13.95 176 14.00 14 0.00
2016-01-19 2027 287331 156 4020934 14.00 14.05 13.95 14.00 0.00 0% 13.95 298 14.00 5 0.00
2016-01-20 2027 444463 164 6213232 14.05 14.05 13.95 14.00 0.00 0% 13.95 53 14.00 40 0.00
2016-01-21 2027 734338 240 10259393 13.95 14.05 13.90 14.00 0.00 0% 13.95 116 14.00 70 0.00
2016-01-22 2027 1230078 396 17166430 14.05 14.05 13.90 13.95 0.05 -0.36% 13.95 60 14.00 54 0.00
2016-01-25 2027 514231 190 7193308 14.05 14.05 13.95 14.00 0.05 0.36% 13.95 46 14.00 44 0.00
2016-01-26 2027 250092 92 3492125 14.00 14.00 13.95 13.95 0.05 -0.36% 13.95 17 14.00 105 0.00
2016-01-27 2027 1028632 308 14661720 14.00 14.50 14.00 14.25 0.30 2.15% 14.20 6 14.25 19 0.00
2016-01-28 2027 686879 377 9858479 14.40 14.45 14.15 14.25 0.00 0% 14.25 86 14.35 80 0.00
2016-01-29 2027 325795 147 4663355 14.25 14.40 14.15 14.40 0.15 1.05% 14.25 83 14.40 166 0.00
2016-01-30 2027 159726 81 2283225 14.40 14.40 14.20 14.35 0.05 -0.35% 14.30 16 14.35 27 0.00
2016-02-02 2027 842519 395 12233520 14.45 14.65 14.35 14.50 0.05 1.05% 14.45 111 14.50 1 0.00
2016-02-03 2027 698670 202 9985461 14.35 14.45 14.20 14.20 0.30 -2.07% 14.20 2 14.25 78 0.00
2016-02-15 2027 828602 366 12023595 14.35 14.60 14.35 14.50 0.30 2.11% 14.45 27 14.50 44 0.00
2016-02-16 2027 3035732 1145 46043284 14.65 15.50 14.55 15.25 0.75 5.17% 15.25 103 15.30 1 0.00
2016-02-17 2027 1217106 503 18193066 15.40 15.40 14.80 14.80 0.45 -2.95% 14.80 34 14.90 81 0.00
2016-02-18 2027 1135293 527 17043053 15.20 15.25 14.80 14.80 0.00 0% 14.80 25 14.85 13 0.00
2016-02-19 2027 548589 246 8121862 14.90 14.95 14.70 14.80 0.00 0% 14.80 106 14.85 3 0.00
2016-02-22 2027 1081016 537 16406336 15.00 15.35 15.00 15.20 0.40 2.7% 15.15 31 15.20 93 0.00
2016-02-23 2027 3407417 1282 53508570 15.50 15.90 15.50 15.60 0.40 2.63% 15.60 170 15.70 97 0.00
2016-02-24 2027 2698062 799 42340211 15.60 15.90 15.40 15.75 0.15 0.96% 15.75 2 15.80 114 0.00
2016-02-25 2027 807629 372 12619275 15.80 15.80 15.50 15.60 0.15 -0.95% 15.55 143 15.60 127 0.00
2016-02-26 2027 740269 312 11593694 15.70 15.75 15.55 15.70 0.10 0.64% 15.60 92 15.70 72 0.00
2016-03-01 2027 704943 332 10976313 15.75 15.80 15.50 15.50 0.20 -1.27% 15.50 15 15.55 1 0.00
2016-03-02 2027 669236 261 10417852 15.60 15.70 15.45 15.55 0.05 0.32% 15.55 60 15.60 12 0.00
2016-03-03 2027 2760196 1080 44589658 15.75 16.60 15.75 16.30 0.75 4.82% 16.25 2 16.30 122 0.00
2016-03-04 2027 3524250 1137 57699618 16.25 16.55 16.10 16.55 0.25 1.53% 16.50 32 16.55 42 0.00
2016-03-07 2027 4470223 1624 76885301 16.65 17.45 16.65 17.25 0.70 4.23% 17.20 4 17.25 24 0.00
2016-03-08 2027 5057887 1971 88495266 17.65 18.20 16.90 16.95 0.30 -1.74% 16.90 66 16.95 38 0.00
2016-03-09 2027 2507693 905 41053615 16.40 16.55 16.20 16.30 0.65 -3.83% 16.30 16 16.35 3 0.00
2016-03-10 2027 1093406 484 17974810 16.50 16.65 16.20 16.40 0.10 0.61% 16.40 16 16.45 67 0.00
2016-03-11 2027 968559 523 15813774 16.50 16.55 16.20 16.30 0.10 -0.61% 16.25 97 16.30 29 0.00
2016-03-14 2027 904961 467 14717721 16.35 16.50 16.05 16.05 0.25 -1.53% 16.05 41 16.10 2 0.00
2016-03-15 2027 994595 500 15879249 16.10 16.10 15.80 15.90 0.15 -0.93% 15.85 3 15.90 39 0.00
2016-03-16 2027 869880 409 13960580 15.80 16.25 15.80 16.10 0.20 1.26% 16.05 58 16.10 9 0.00
2016-03-17 2027 1112158 608 17939247 16.45 16.55 15.90 15.95 0.15 -0.93% 15.95 2 16.00 20 0.00
2016-03-18 2027 808242 477 13051951 16.15 16.30 16.00 16.30 0.35 2.19% 16.15 12 16.30 31 0.00
2016-03-21 2027 792942 411 12789195 16.35 16.35 16.00 16.20 0.10 -0.61% 16.20 21 16.25 11 0.00
2016-03-22 2027 430211 268 6941801 16.30 16.35 16.00 16.05 0.15 -0.93% 16.05 24 16.10 10 0.00
2016-03-23 2027 373686 283 6019949 16.15 16.30 16.00 16.10 0.05 0.31% 16.05 2 16.10 15 0.00
2016-03-24 2027 402227 197 6440382 16.10 16.20 15.90 16.05 0.05 -0.31% 16.05 18 16.10 8 0.00
2016-03-25 2027 533049 291 8450302 15.95 15.95 15.70 15.70 0.35 -2.18% 15.70 32 15.75 1 0.00
2016-03-28 2027 548717 275 8644230 16.00 16.00 15.50 15.50 0.20 -1.27% 15.50 7 15.55 10 0.00
2016-03-29 2027 1856597 604 27872310 15.45 15.50 14.80 14.80 0.70 -4.52% 14.80 28 14.85 29 0.00
2016-03-30 2027 940702 429 13849125 14.85 14.85 14.60 14.80 0.00 0% 14.75 15 14.80 45 0.00
2016-03-31 2027 513207 230 7711205 14.90 15.10 14.90 15.10 0.30 2.03% 15.05 14 15.10 104 0.00
2016-04-01 2027 343045 140 5133629 15.10 15.10 14.85 15.05 0.05 -0.33% 15.05 7 15.10 13 0.00
2016-04-06 2027 453973 240 6760492 14.90 15.00 14.80 14.90 0.15 -1% 14.85 3 14.90 37 0.00
2016-04-07 2027 532234 232 7907422 15.00 15.00 14.75 14.80 0.10 -0.67% 14.80 21 14.85 29 0.00
2016-04-08 2027 410661 178 6122165 14.65 15.10 14.65 15.10 0.30 2.03% 15.00 22 15.10 15 0.00
2016-04-11 2027 437732 207 6636513 15.10 15.30 15.05 15.15 0.05 0.33% 15.10 28 15.15 7 0.00
2016-04-12 2027 813112 379 12457091 15.30 15.50 15.10 15.25 0.10 0.66% 15.20 20 15.25 73 0.00
2016-04-13 2027 959076 478 14985213 15.40 15.75 15.40 15.50 0.25 1.64% 15.45 48 15.50 94 0.00
2016-04-14 2027 2375284 942 38365394 15.75 16.55 15.75 16.00 0.50 3.23% 16.00 101 16.10 10 0.00
2016-04-15 2027 688463 340 10981506 16.15 16.15 15.80 15.95 0.05 -0.31% 15.85 77 15.95 14 0.00
2016-04-18 2027 3319650 1360 55172911 16.50 16.90 16.40 16.45 0.50 3.13% 16.45 182 16.50 11 0.00
2016-04-19 2027 1132688 645 18700802 16.65 16.70 16.40 16.40 0.05 -0.3% 16.40 33 16.45 11 0.00
2016-04-20 2027 1120060 502 18284464 16.60 16.70 16.10 16.15 0.25 -1.52% 16.15 28 16.20 13 0.00
2016-04-21 2027 674254 351 10992434 16.30 16.45 16.20 16.20 0.05 0.31% 16.20 23 16.25 3 0.00
2016-04-22 2027 515638 249 8324390 16.25 16.30 16.00 16.00 0.20 -1.23% 16.00 128 16.05 1 0.00
2016-04-25 2027 704709 432 11362694 16.00 16.35 15.85 16.10 0.10 0.63% 16.05 15 16.10 18 0.00
2016-04-26 2027 746515 423 12105384 16.20 16.35 16.05 16.15 0.05 0.31% 16.10 17 16.15 9 0.00
2016-04-27 2027 921094 522 14837512 16.05 16.25 15.85 16.25 0.10 0.62% 16.20 18 16.25 5 0.00
2016-04-28 2027 549553 291 8756557 16.25 16.25 15.80 15.85 0.40 -2.46% 15.85 35 15.95 10 0.00
2016-04-29 2027 594709 235 9405277 15.80 16.00 15.70 15.80 0.05 -0.32% 15.75 1 15.80 4 0.00
2016-05-03 2027 475296 289 7599354 16.05 16.20 15.80 15.95 0.15 0.95% 15.90 7 15.95 4 0.00
2016-05-04 2027 460012 323 7262734 15.80 16.00 15.65 15.75 0.20 -1.25% 15.70 5 15.75 14 0.00
2016-05-05 2027 461644 230 7226762 15.75 15.90 15.55 15.60 0.15 -0.95% 15.60 19 15.65 18 0.00
2016-05-06 2027 434445 231 6788725 15.75 15.75 15.55 15.65 0.05 0.32% 15.60 6 15.65 17 0.00
2016-05-09 2027 386517 198 5998509 15.60 15.75 15.40 15.40 0.25 -1.6% 15.40 22 15.50 16 0.00
2016-05-10 2027 925411 352 13902963 15.20 15.40 14.90 15.25 0.15 -0.97% 15.15 10 15.25 22 0.00
2016-05-11 2027 399944 155 6026299 15.35 15.35 14.95 15.00 0.25 -1.64% 14.95 64 15.00 7 0.00
2016-05-12 2027 455795 176 6857812 14.90 15.15 14.90 15.15 0.15 1% 15.10 5 15.15 23 0.00
2016-05-13 2027 508367 250 7605806 15.10 15.15 14.90 14.95 0.20 -1.32% 14.95 14 15.00 16 0.00
2016-05-16 2027 527708 272 7839687 14.90 15.00 14.70 14.85 0.10 -0.67% 14.85 15 14.95 2 0.00
2016-05-17 2027 253120 123 3785726 14.80 15.10 14.75 14.95 0.10 0.67% 14.95 27 15.10 28 0.00
2016-05-18 2027 451035 219 6829078 14.90 15.30 14.85 15.30 0.35 2.34% 15.25 1 15.30 10 0.00
2016-05-19 2027 369386 217 5607424 15.30 15.45 15.05 15.20 0.10 -0.65% 15.05 32 15.20 43 0.00
2016-05-20 2027 241088 177 3675792 15.10 15.35 15.05 15.35 0.15 0.99% 15.10 2 15.35 8 0.00
2016-05-23 2027 647491 261 9960658 15.25 15.65 14.90 15.50 0.15 0.98% 15.45 18 15.50 1 0.00
2016-05-24 2027 270990 193 4198692 15.50 15.65 15.40 15.50 0.00 0% 15.40 17 15.50 15 0.00
2016-05-25 2027 314505 180 4887969 15.65 15.70 15.45 15.50 0.00 0% 15.45 32 15.55 15 0.00
2016-05-26 2027 135913 101 2107200 15.45 15.60 15.40 15.50 0.00 0% 15.50 6 15.55 24 0.00
2016-05-27 2027 172993 130 2687137 15.65 15.65 15.45 15.45 0.05 -0.32% 15.45 14 15.55 99 0.00
2016-05-30 2027 246455 142 3781204 15.30 15.45 15.25 15.40 0.05 -0.32% 15.35 20 15.40 7 0.00
2016-05-31 2027 316020 161 4859051 15.30 15.50 15.30 15.35 0.05 -0.32% 15.35 16 15.40 3 0.00
2016-06-01 2027 367595 212 5689487 15.30 15.60 15.30 15.55 0.20 1.3% 15.50 5 15.55 17 0.00
2016-06-02 2027 245000 184 3792198 15.50 15.55 15.40 15.50 0.05 -0.32% 15.45 8 15.50 43 0.00
2016-06-03 2027 312205 132 4819126 15.45 15.50 15.35 15.50 0.00 0% 15.40 5 15.50 27 0.00
2016-06-04 2027 117751 49 1808339 15.50 15.50 15.30 15.40 0.10 -0.65% 15.30 45 15.40 6 0.00
2016-06-06 2027 371171 211 5695651 15.40 15.50 15.25 15.35 0.05 -0.32% 15.30 2 15.35 9 0.00
2016-06-07 2027 736786 488 11548680 15.35 15.85 15.35 15.80 0.45 2.93% 15.70 11 15.80 56 0.00
2016-06-08 2027 557209 448 8788925 15.85 15.95 15.70 15.80 0.00 0% 15.75 5 15.85 58 0.00
2016-06-13 2027 303424 234 4737671 15.70 15.70 15.50 15.60 0.20 -1.27% 15.55 7 15.60 36 0.00
2016-06-14 2027 292607 185 4553263 15.40 15.70 15.20 15.70 0.10 0.64% 15.60 8 15.70 45 0.00
2016-06-15 2027 256113 187 3996752 15.50 15.65 15.50 15.65 0.05 -0.32% 15.60 2 15.65 44 0.00
2016-06-16 2027 273697 191 4260901 15.65 15.65 15.45 15.60 0.05 -0.32% 15.55 3 15.60 11 0.00
2016-06-17 2027 673777 264 10393944 15.60 15.70 15.20 15.20 0.40 -2.56% 15.15 5 15.20 70 0.00
2016-06-20 2027 520292 335 8096619 15.35 15.70 15.35 15.60 0.40 2.63% 15.55 69 15.60 84 0.00
2016-06-21 2027 585975 384 9211349 15.60 15.80 15.60 15.80 0.20 1.28% 15.80 37 15.85 53 0.00
2016-06-22 2027 672953 344 10646954 15.80 15.90 15.70 15.90 0.10 0.63% 15.85 5 15.90 95 0.00
2016-06-23 2027 240956 177 3808392 15.90 15.90 15.75 15.90 0.00 0% 15.85 9 15.90 77 0.00
2016-06-24 2027 637199 359 9999141 15.80 15.90 15.50 15.65 0.25 -1.57% 15.60 2 15.65 31 0.00
2016-06-27 2027 284165 145 4452937 15.55 15.80 15.55 15.80 0.15 0.96% 15.75 21 15.80 17 0.00
2016-06-28 2027 470246 229 7473409 15.55 16.00 15.55 15.90 0.10 0.63% 15.85 10 15.90 53 0.00
2016-06-29 2027 955219 432 15423354 16.05 16.35 16.05 16.10 0.20 1.26% 16.05 21 16.10 10 0.00
2016-06-30 2027 441951 188 7139462 16.20 16.25 16.10 16.15 0.05 0.31% 16.10 24 16.15 34 0.00
2016-07-01 2027 470433 304 7606462 16.15 16.25 16.10 16.20 0.05 0.31% 16.15 5 16.20 34 0.00
2016-07-04 2027 1874910 765 31471802 16.65 17.00 16.60 16.65 0.45 2.78% 16.65 28 16.70 10 0.00
2016-07-06 2027 1564622 740 26225712 16.65 16.90 16.60 16.85 0.15 1.2% 16.80 2 16.85 32 0.00
2016-07-07 2027 2118975 945 35596562 16.90 17.10 16.45 17.00 0.15 0.89% 16.90 25 17.00 96 0.00
2016-07-11 2027 1415586 696 24116961 17.20 17.40 16.85 16.85 0.15 -0.88% 16.85 5 16.90 10 0.00
2016-07-12 2027 818104 418 13831141 16.75 17.00 16.75 16.90 0.05 0.3% 16.85 42 16.90 99 0.00
2016-07-13 2027 4580510 1527 79536733 17.20 17.65 17.00 17.25 0.35 2.07% 17.25 3 17.30 15 0.00
2016-07-14 2027 5648323 2012 100662996 17.70 18.10 17.60 17.65 0.40 2.32% 17.60 127 17.65 25 0.00
2016-07-15 2027 2443054 1244 42680118 17.70 17.80 17.30 17.35 0.30 -1.7% 17.35 43 17.40 16 0.00
2016-07-18 2027 1314116 555 22895992 17.30 17.70 17.25 17.35 0.00 0% 17.35 35 17.40 16 0.00
2016-07-19 2027 1703603 700 29933293 17.40 17.65 17.40 17.60 0.25 1.44% 17.55 16 17.60 51 0.00
2016-07-20 2027 3414852 1273 60717519 17.85 17.85 17.65 17.75 0.15 0.85% 17.75 4 17.80 77 0.00
2016-07-21 2027 1727891 704 30788720 17.80 17.95 17.70 17.70 0.05 -0.28% 17.65 69 17.70 103 0.00
2016-07-22 2027 1326896 698 23596553 17.90 17.90 17.70 17.75 0.05 0.28% 17.70 84 17.75 6 0.00
2016-07-25 2027 1559107 502 27593626 17.80 17.85 17.55 17.75 0.00 0% 17.70 2 17.75 34 0.00
2016-07-26 2027 1544837 717 27183721 17.65 17.65 17.55 17.60 0.15 -0.85% 17.55 153 17.60 246 0.00
2016-07-27 2027 2374140 865 41799129 17.65 17.70 17.55 17.55 0.05 -0.28% 17.55 20 17.60 282 0.00
2016-07-28 2027 1533096 688 25686509 16.65 16.90 16.60 16.85 0.00 -3.99% 16.80 62 16.85 119 0.00
2016-07-29 2027 793684 373 13323570 16.90 16.95 16.65 16.80 0.05 -0.3% 16.75 33 16.80 4 0.00
2016-08-01 2027 740296 336 12321219 16.60 16.75 16.60 16.70 0.10 -0.6% 16.65 26 16.70 9 0.00
2016-08-02 2027 557034 250 9221401 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 19 16.60 35 0.00
2016-08-03 2027 826425 269 13448278 16.40 16.40 16.15 16.30 0.25 -1.51% 16.30 25 16.35 5 0.00
2016-08-04 2027 403152 250 6538397 16.30 16.35 16.15 16.20 0.10 -0.61% 16.20 3 16.25 6 0.00
2016-08-05 2027 451999 246 7386679 16.20 16.40 16.20 16.35 0.15 0.93% 16.35 2 16.40 70 0.00
2016-08-08 2027 429552 286 7022017 16.40 16.45 16.25 16.35 0.00 0% 16.35 34 16.40 100 0.00
2016-08-09 2027 1566665 579 25841603 16.40 16.55 16.40 16.50 0.15 0.92% 16.45 14 16.50 233 0.00
2016-08-10 2027 926423 386 15321134 16.60 16.60 16.45 16.50 0.00 0% 16.50 25 16.55 39 0.00
2016-08-11 2027 1062992 444 17579514 16.50 16.65 16.40 16.60 0.10 0.61% 16.55 1 16.60 69 0.00
2016-08-12 2027 792045 303 13131333 16.65 16.65 16.50 16.55 0.05 -0.3% 16.55 3 16.60 19 0.00
2016-08-15 2027 393099 214 6430367 16.45 16.50 16.30 16.40 0.15 -0.91% 16.30 59 16.40 25 0.00
2016-08-16 2027 586581 298 9546757 16.35 16.40 16.20 16.30 0.10 -0.61% 16.20 102 16.30 125 0.00
2016-08-17 2027 2861579 1099 47567434 16.25 17.05 16.15 16.75 0.45 2.76% 16.75 22 16.80 74 0.00
2016-08-18 2027 6494495 2286 112050126 16.75 17.50 16.65 17.25 0.50 2.99% 17.25 21 17.30 86 0.00
2016-08-19 2027 2553617 1024 44119709 17.40 17.50 17.05 17.15 0.10 -0.58% 17.10 36 17.20 70 0.00
2016-08-22 2027 1112882 551 19141276 17.10 17.45 17.00 17.20 0.05 0.29% 17.15 5 17.20 40 0.00
2016-08-23 2027 978844 494 16599264 17.05 17.05 16.90 16.90 0.30 -1.74% 16.90 112 16.95 2 0.00
2016-08-24 2027 613962 310 10402659 17.00 17.10 16.85 16.90 0.00 0% 16.90 85 16.95 2 0.00
2016-08-25 2027 1151082 555 19563194 16.90 17.15 16.80 17.10 0.20 1.18% 17.00 22 17.10 106 0.00
2016-08-26 2027 960316 487 16244483 17.00 17.00 16.85 16.85 0.25 -1.46% 16.85 117 16.90 1 0.00
2016-08-29 2027 1018649 458 16941217 16.85 16.85 16.50 16.65 0.20 -1.19% 16.60 45 16.65 6 0.00
2016-08-30 2027 946635 545 15649961 16.65 16.80 16.40 16.45 0.20 -1.2% 16.45 3 16.50 174 0.00
2016-08-31 2027 1067158 508 17369628 16.45 16.45 16.15 16.30 0.15 -0.91% 16.30 139 16.35 26 0.00
2016-09-01 2027 1230727 774 19728555 16.15 16.30 15.85 15.90 0.40 -2.45% 15.90 9 15.95 1 0.00
2016-09-02 2027 452440 254 7206144 15.95 16.00 15.80 15.95 0.05 0.31% 15.95 25 16.00 409 0.00
2016-09-05 2027 763837 509 12205892 16.05 16.10 15.85 16.00 0.05 0.31% 15.95 33 16.00 124 0.00
2016-09-06 2027 723058 333 11628778 16.00 16.20 15.90 16.20 0.20 1.25% 16.15 10 16.20 46 0.00
2016-09-07 2027 861272 544 14071013 16.20 16.50 16.10 16.40 0.20 1.23% 16.30 6 16.40 45 0.00
2016-09-08 2027 1053892 422 17158129 16.15 16.40 16.15 16.35 0.05 -0.3% 16.30 2 16.35 21 0.00
2016-09-09 2027 742349 380 12218978 16.20 16.85 16.10 16.55 0.20 1.22% 16.55 84 16.60 7 0.00
2016-09-10 2027 591745 256 9618612 16.40 16.50 16.15 16.20 0.35 -2.11% 16.20 40 16.25 6 0.00
2016-09-12 2027 418471 212 6765176 16.10 16.30 16.10 16.10 0.10 -0.62% 16.10 34 16.20 28 0.00
2016-09-13 2027 649755 276 10459830 16.25 16.25 16.00 16.05 0.05 -0.31% 16.00 95 16.05 18 0.00
2016-09-14 2027 1235168 373 19752638 15.90 16.20 15.80 16.10 0.05 0.31% 16.00 8 16.10 32 0.00
2016-09-19 2027 575903 233 9208598 16.00 16.15 15.85 15.95 0.15 -0.93% 15.95 11 16.00 19 0.00
2016-09-20 2027 188013 142 3010158 15.95 16.10 15.95 16.00 0.05 0.31% 16.00 9 16.05 14 0.00
2016-09-21 2027 616858 416 9845428 16.00 16.10 15.85 16.10 0.10 0.63% 16.00 1 16.10 27 0.00
2016-09-22 2027 550889 278 8803926 16.10 16.10 15.90 15.90 0.20 -1.24% 15.90 235 16.00 8 0.00
2016-09-23 2027 442266 303 7123857 16.00 16.20 16.00 16.15 0.25 1.57% 16.10 2 16.15 22 0.00
2016-09-26 2027 215738 94 3471108 16.15 16.20 16.00 16.00 0.15 -0.93% 15.95 58 16.00 2 0.00
2016-09-29 2027 964241 438 15657743 16.05 16.30 16.00 16.30 0.30 1.88% 16.25 131 16.30 103 0.00
2016-09-30 2027 267746 171 4325701 16.20 16.25 16.10 16.15 0.15 -0.92% 16.15 194 16.20 14 0.00
2016-10-03 2027 509200 238 8273249 16.20 16.35 16.10 16.10 0.05 -0.31% 16.10 214 16.15 10 0.00
2016-10-04 2027 632059 462 10260297 16.20 16.35 16.10 16.35 0.25 1.55% 16.30 2 16.35 47 0.00
2016-10-05 2027 386766 225 6318787 16.45 16.50 16.20 16.35 0.00 0% 16.30 3 16.35 41 0.00
2016-10-06 2027 325970 245 5284808 16.35 16.40 16.10 16.30 0.05 -0.31% 16.20 4 16.30 6 0.00
2016-10-07 2027 479198 163 7699119 16.20 16.20 16.00 16.05 0.25 -1.53% 16.05 20 16.10 8 0.00
2016-10-11 2027 863265 540 13851540 16.00 16.15 15.95 16.10 0.05 0.31% 16.00 8 16.10 51 0.00
2016-10-12 2027 415916 205 6648408 16.10 16.10 15.90 15.90 0.20 -1.24% 15.90 181 16.00 28 0.00
2016-10-13 2027 408536 268 6518965 15.95 16.00 15.90 15.95 0.05 0.31% 15.95 90 16.00 61 0.00
2016-10-14 2027 693329 353 10990492 16.00 16.05 15.80 15.80 0.15 -0.94% 15.80 103 15.85 13 0.00
2016-10-17 2027 576509 348 9106832 15.80 15.85 15.75 15.80 0.00 0% 15.80 100 15.85 80 0.00
2016-10-18 2027 329187 252 5205088 15.80 15.90 15.75 15.75 0.05 -0.32% 15.75 152 15.80 3 0.00
2016-10-19 2027 393987 277 6241531 15.80 15.90 15.75 15.85 0.10 0.63% 15.85 81 15.90 42 0.00
2016-10-20 2027 1268578 602 20468069 15.95 16.35 15.90 16.05 0.20 1.26% 16.05 91 16.10 51 0.00
2016-10-21 2027 2467403 573 39272047 16.30 16.30 15.75 15.95 0.10 -0.62% 15.90 422 15.95 8 0.00
2016-10-24 2027 1205768 766 19339288 15.95 16.10 15.95 16.05 0.10 0.63% 16.05 87 16.10 193 0.00
2016-10-25 2027 487888 267 7785806 16.00 16.10 15.90 15.95 0.10 -0.62% 15.90 136 15.95 40 0.00
2016-10-26 2027 2484774 1159 41061514 16.00 16.80 16.00 16.55 0.60 3.76% 16.50 6 16.55 21 0.00
2016-10-27 2027 784570 412 12895087 16.65 16.75 16.25 16.50 0.05 -0.3% 16.40 13 16.50 15 0.00
2016-10-28 2027 379720 231 6233754 16.35 16.50 16.35 16.40 0.10 -0.61% 16.40 6 16.45 13 0.00
2016-10-31 2027 959762 457 15874019 16.65 16.70 16.35 16.60 0.20 1.22% 16.55 10 16.60 117 0.00
2016-11-01 2027 492247 298 8095233 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 6 16.50 2 0.00
2016-11-02 2027 1347129 637 22002098 16.40 16.50 16.15 16.40 0.05 -0.3% 16.35 13 16.40 81 0.00
2016-11-03 2027 857672 484 14001965 16.40 16.50 16.15 16.15 0.25 -1.52% 16.15 100 16.20 18 0.00
2016-11-04 2027 487835 313 7930721 16.25 16.35 16.20 16.30 0.15 0.93% 16.25 1 16.30 54 0.00
2016-11-07 2027 3027851 1174 50621587 16.35 16.85 16.35 16.85 0.55 3.37% 16.80 12 16.85 100 0.00
2016-11-08 2027 4239872 1551 72583094 17.20 17.25 16.95 17.15 0.30 1.78% 17.10 68 17.15 31 0.00
2016-11-09 2027 3829599 1167 64074127 17.15 17.30 16.35 16.50 0.65 -3.79% 16.40 1 16.50 10 0.00
2016-11-10 2027 10570911 2961 185150204 17.25 17.80 17.25 17.50 1.00 6.06% 17.45 174 17.50 46 0.00
2016-11-11 2027 9682862 2970 173197670 17.55 18.20 17.45 17.60 0.10 0.57% 17.60 114 17.65 4 293.33
2016-11-14 2027 4891728 1660 86321950 17.60 18.15 16.95 17.85 0.25 1.42% 17.80 24 17.85 40 297.50
2016-11-15 2027 12692950 4123 236172338 17.95 19.10 17.95 18.35 0.50 2.8% 18.35 90 18.40 28 305.83
2016-11-16 2027 5112649 1986 92382521 18.35 18.40 17.80 18.10 0.25 -1.36% 18.05 1 18.10 39 301.67
2016-11-17 2027 2804202 1004 50672634 18.05 18.25 17.90 17.90 0.20 -1.1% 17.90 311 18.00 14 298.33
2016-11-18 2027 3355369 1230 60852160 18.10 18.40 17.95 17.95 0.05 0.28% 17.95 44 18.00 15 299.17
2016-11-21 2027 3501573 1204 63375551 18.15 18.30 17.85 18.20 0.25 1.39% 18.15 316 18.20 2 303.33
2016-11-22 2027 4138963 1460 75527366 18.30 18.35 18.10 18.20 0.00 0% 18.20 4 18.25 37 303.33
2016-11-23 2027 12237869 4185 228951307 18.50 19.20 18.05 18.15 0.05 -0.27% 18.10 62 18.15 28 302.50
2016-11-24 2027 2487064 933 45343392 18.25 18.35 18.10 18.30 0.15 0.83% 18.30 42 18.35 74 305.00
2016-11-25 2027 2031484 797 37183246 18.30 18.50 18.20 18.20 0.10 -0.55% 18.20 516 18.25 6 303.33
2016-11-28 2027 6634119 2204 124366193 18.30 19.00 18.30 18.80 0.60 3.3% 18.80 85 18.85 248 313.33
2016-11-29 2027 2547152 966 47779621 18.90 18.95 18.55 18.75 0.05 -0.27% 18.75 260 18.80 81 312.50
2016-11-30 2027 3294067 872 61414971 18.80 18.85 18.40 18.40 0.35 -1.87% 18.40 68 18.45 62 306.67
2016-12-01 2027 3839618 1204 69733375 18.20 18.55 17.95 18.20 0.20 -1.09% 18.20 21 18.25 33 303.33
2016-12-02 2027 1395554 624 25510948 18.15 18.45 18.15 18.20 0.00 0% 18.20 42 18.25 30 303.33
2016-12-05 2027 1572846 762 28673105 18.25 18.40 18.05 18.20 0.00 0% 18.20 280 18.25 9 303.33
2016-12-06 2027 1776975 626 32772234 18.35 18.60 18.30 18.30 0.10 0.55% 18.30 34 18.35 240 305.00
2016-12-07 2027 1216600 516 22418643 18.40 18.50 18.35 18.45 0.15 0.82% 18.40 1 18.45 94 307.50
2016-12-08 2027 1382620 610 25580528 18.55 18.65 18.35 18.40 0.05 -0.27% 18.40 42 18.45 85 306.67
2016-12-09 2027 912485 423 16768994 18.35 18.50 18.25 18.35 0.05 -0.27% 18.30 170 18.35 104 305.83
2016-12-12 2027 1137127 464 20871755 18.35 18.50 18.25 18.25 0.10 -0.54% 18.25 54 18.30 1 304.17
2016-12-13 2027 3676103 1304 68486945 18.25 18.80 18.25 18.60 0.35 1.92% 18.60 296 18.70 16 310.00
2016-12-14 2027 1260056 519 23495723 18.70 18.80 18.50 18.50 0.10 -0.54% 18.50 107 18.60 41 308.33
2016-12-15 2027 948703 469 17498730 18.45 18.55 18.35 18.45 0.05 -0.27% 18.45 14 18.50 25 307.50
2016-12-16 2027 1063601 484 19764284 18.55 18.65 18.45 18.65 0.20 1.08% 18.55 20 18.65 21 310.83
2016-12-19 2027 1901266 696 34764543 18.65 18.70 18.15 18.15 0.50 -2.68% 18.15 24 18.25 46 302.50
2016-12-20 2027 1177493 560 21460064 18.15 18.35 18.15 18.20 0.05 0.28% 18.20 63 18.25 5 303.33
2016-12-21 2027 902011 395 16353298 18.20 18.30 18.05 18.10 0.10 -0.55% 18.05 53 18.10 15 301.67
2016-12-22 2027 2221675 703 39491375 18.05 18.10 17.55 17.65 0.45 -2.49% 17.60 134 17.65 7 294.17
2016-12-23 2027 1279737 493 22278655 17.60 17.60 17.30 17.50 0.15 -0.85% 17.45 10 17.50 48 291.67
2016-12-26 2027 651895 233 11307033 17.50 17.55 17.25 17.25 0.25 -1.43% 17.25 106 17.35 4 287.50
2016-12-27 2027 757927 327 13127125 17.10 17.50 17.10 17.45 0.20 1.16% 17.45 21 17.50 6 290.83
2016-12-28 2027 594622 298 10514045 17.45 17.80 17.45 17.65 0.20 1.15% 17.60 5 17.65 18 294.17
2016-12-29 2027 371859 193 6533221 17.60 17.70 17.50 17.55 0.10 -0.57% 17.55 5 17.60 35 292.50
2016-12-30 2027 355022 178 6252431 17.75 17.75 17.55 17.60 0.05 0.28% 17.55 120 17.65 21 293.33