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　22.00
0
0%		21.90
-0.1
-0.45%		21.50
-0.4
-1.83%		23.50
2
9.3%		 　24.85
1.35
5.74%		24.80
-0.05
-0.2%		25.30
0.5
2.02%		25.20
-0.1
-0.4%		24.90
-0.3
-1.19%		 　24.90
0
0%		24.75
-0.15
-0.6%		24.00
-0.75
-3.03%		23.85
-0.15
-0.63%		24.35
0.5
2.1%		 　23.55
-0.8
-3.29%		22.85
-0.7
-2.97%		24.00
1.15
5.03%		24.60
0.6
2.5%		24.20
-0.4
-1.63%		 　24.35
0.15
0.62%		23.65
-0.7
-2.87%		24.40
0.75
3.17%		24.04
2 月23.75
-0.65
-2.66%		23.55
-0.2
-0.84%		 　23.05
-0.5
-2.12%		21.30
-1.75
-7.59%		22.00
0.7
3.29%		22.50
0.5
2.27%		21.95
-0.55
-2.44%		 　22.30
0.35
1.59%		 　　　　　　　24.50
2.2
9.87%		24.50
0
0%		25.00
0.5
2.04%		 　25.35
0.35
1.4%		25.20
-0.15
-0.59%		 24.33
3 月27.70
2.5
9.92%		28.80
1.1
3.97%		 　29.40
0.6
2.08%		28.80
-0.6
-2.04%		27.95
-0.85
-2.95%		28.60
0.65
2.33%		27.50
-1.1
-3.85%		 　28.80
1.3
4.73%		28.45
-0.35
-1.22%		29.75
1.3
4.57%		29.40
-0.35
-1.18%		 　　　28.60
-0.8
-2.72%		28.50
-0.1
-0.35%		29.05
0.55
1.93%		28.25
-0.8
-2.75%		 　26.80
-1.45
-5.13%		28.30
1.5
5.6%		27.70
-0.6
-2.12%		27.85
0.15
0.54%		29.00
1.15
4.13%		29.70
0.7
2.41%		28.5
4 月 30.65
0.95
3.2%		30.45
-0.2
-0.65%		 　　　　32.50
2.05
6.73%		31.60
-0.9
-2.77%		32.40
0.8
2.53%		31.75
-0.65
-2.01%		31.35
-0.4
-1.26%		 　30.40
-0.95
-3.03%		30.05
-0.35
-1.15%		30.85
0.8
2.66%		33.20
2.35
7.62%		32.70
-0.5
-1.51%		 　34.75
2.05
6.27%		31.35
-3.4
-9.78%		32.40
1.05
3.35%		31.75
-0.65
-2.01%		32.80
1.05
3.31%		 　34.00
1.2
3.66%		 32.13
5 月　33.80
-0.2
-0.59%		32.75
-1.05
-3.11%		32.25
-0.5
-1.53%		 　33.25
1
3.1%		33.50
0.25
0.75%		33.90
0.4
1.19%		34.10
0.2
0.59%		34.80
0.7
2.05%		 　33.35
-1.45
-4.17%		34.00
0.65
1.95%		33.80
-0.2
-0.59%		33.85
0.05
0.15%		33.60
-0.25
-0.74%		 　33.50
-0.1
-0.3%		32.60
-0.9
-2.69%		32.55
-0.05
-0.15%		32.60
0.05
0.15%		32.10
-0.5
-1.53%		 　31.90
-0.2
-0.62%		32.75
0.85
2.66%		32.30
-0.45
-1.37%		32.50
0.2
0.62%		33.14
6 月35.70
3.2
9.85%		 　37.60
1.9
5.32%		37.50
-0.1
-0.27%		38.00
0.5
1.33%		 37.95
-0.05
-0.13%		 　36.85
-1.1
-2.9%		37.65
0.8
2.17%		38.90
1.25
3.32%		38.20
-0.7
-1.8%		40.00
1.8
4.71%		 　　39.75
-0.25
-0.63%		38.60
-1.15
-2.89%		38.80
0.2
0.52%		37.60
-1.2
-3.09%		 　36.50
-1.1
-2.93%		36.65
0.15
0.41%		37.10
0.45
1.23%		36.15
-0.95
-2.56%		36.25
0.1
0.28%		 37.58
7 月　36.40
0.15
0.41%		35.75
-0.65
-1.79%		37.10
1.35
3.78%		36.05
-1.05
-2.83%		36.05
0
0%		 　36.95
0.9
2.5%		37.10
0.15
0.41%		36.60
-0.5
-1.35%		36.50
-0.1
-0.27%		36.70
0.2
0.55%		 　37.25
0.55
1.5%		38.75
1.5
4.03%		39.05
0.3
0.77%		38.40
-0.65
-1.66%		37.00
-1.4
-3.65%		 　36.60
-0.4
-1.08%		37.30
0.7
1.91%		38.05
0.75
2.01%		38.60
0.55
1.45%		38.20
-0.4
-1.04%		 　37.60
-0.6
-1.57%		38.35
0.75
1.99%		37.26
8 月38.80
0.45
1.17%		38.45
-0.35
-0.9%		39.90
1.45
3.77%		 　43.20
3.3
8.27%		42.55
-0.65
-1.5%		42.30
-0.25
-0.59%		43.05
0.75
1.77%		44.45
1.4
3.25%		 　44.20
-0.25
-0.56%		48.60
4.4
9.95%		48.65
0.05
0.1%		47.55
-1.1
-2.26%		47.70
0.15
0.32%		 　48.35
0.65
1.36%		47.85
-0.5
-1.03%		49.00
1.15
2.4%		49.10
0.1
0.2%		45.50
-3.6
-7.33%		 　45.50
0
0%		47.00
1.5
3.3%		46.40
-0.6
-1.28%		46.40
0
0%		46.40
0
0%		45.26
9 月 　43.00
-3.4
-7.33%		43.25
0.25
0.58%		43.60
0.35
0.81%		43.50
-0.1
-0.23%		43.00
-0.5
-1.15%		 　42.15
-0.85
-1.98%		43.75
1.6
3.8%		44.40
0.65
1.49%		44.50
0.1
0.23%		44.15
-0.35
-0.79%		 　44.80
0.65
1.47%		46.60
1.8
4.02%		50.30
3.7
7.94%		52.50
2.2
4.37%		53.20
0.7
1.33%		 　　54.00
0.8
1.5%		52.00
-2
-3.7%		54.80
2.8
5.38%		53.50
-1.3
-2.37%		 47.7
10 月53.10
-0.4
-0.75%		 49.00
-4.1
-7.72%		51.30
2.3
4.69%		50.60
-0.7
-1.36%		 　49.00
-1.6
-3.16%		50.20
1.2
2.45%		 45.25
-4.95
-9.86%		47.05
1.8
3.98%		 　47.30
0.25
0.53%		47.80
0.5
1.06%		46.00
-1.8
-3.77%		48.60
2.6
5.65%		51.30
2.7
5.56%		 　51.30
0
0%		50.90
-0.4
-0.78%		46.95
-3.95
-7.76%		43.20
-3.75
-7.99%		43.30
0.1
0.23%		 　43.25
-0.05
-0.12%		43.15
-0.1
-0.23%		43.40
0.25
0.58%		47.67
11 月44.90
1.5
3.46%		45.35
0.45
1%		 　45.50
0.15
0.33%		44.80
-0.7
-1.54%		45.00
0.2
0.45%		45.50
0.5
1.11%		45.80
0.3
0.66%		 　43.95
-1.85
-4.04%		45.45
1.5
3.41%		45.10
-0.35
-0.77%		 44.65
-0.45
-1%		 　44.90
0.25
0.56%		44.40
-0.5
-1.11%		43.55
-0.85
-1.91%		42.80
-0.75
-1.72%		42.95
0.15
0.35%		 　43.00
0.05
0.12%		42.05
-0.95
-2.21%		42.00
-0.05
-0.12%		42.85
0.85
2.02%		42.70
-0.15
-0.35%		 44.17
12 月　　43.50
0.8
1.87%		43.05
-0.45
-1.03%		42.35
-0.7
-1.63%		42.00
-0.35
-0.83%		42.00
0
0%		 　42.00
0
0%		42.05
0.05
0.12%		42.20
0.15
0.36%		42.25
0.05
0.12%		42.30
0.05
0.12%		 　42.00
-0.3
-0.71%		42.00
0
0%		42.00
0
0%		42.00
0
0%		42.85
0.85
2.02%		43.35
0.5
1.17%		 42.00
-1.35
-3.11%		41.85
-0.15
-0.36%		42.00
0.15
0.36%		42.05
0.05
0.12%		42.05
0
0%		　　　42.24

說明:最高漲幅:9.95%最低跌幅:-9.86% 最高價:54.80最低價:21.30平均價:37.32,灰色底表示週末,漲149天(143.25)元,跌138天(-119.4)元,平盤18天
10%=9,9%=1,8%=4,7%=2,6%=7,5%=9,4%=11,3%=19,2%=28,1%=34,0%=43,-0%=2,-1%=3,-2%=3,-3%=5,-4%=8,-5%=18,-6%=27,-7%=27,-8%=45,

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
2018-01-02 2027 16882483 5848 375420976 21.80 22.80 21.80 22.00 0.60 0% 21.95 57 22.00 36 14.77
2018-01-03 2027 7965552 2708 174899061 22.10 22.45 21.65 21.90 0.10 -0.45% 21.85 29 21.90 70 14.70
2018-01-04 2027 7276043 2609 157409860 22.00 22.20 21.45 21.50 0.40 -1.83% 21.50 4 21.55 11 14.43
2018-01-05 2027 46847879 11674 1088687108 22.70 23.65 22.65 23.50 2.00 9.3% 23.50 5 23.55 169 15.77
2018-01-08 2027 45630201 13934 1127067697 23.90 25.55 23.85 24.85 1.35 5.74% 24.80 77 24.85 48 16.68
2018-01-09 2027 28414682 9450 714894234 25.30 26.00 24.35 24.80 0.05 -0.2% 24.75 34 24.80 186 16.64
2018-01-10 2027 27301055 9275 696797082 25.00 26.00 24.90 25.30 0.50 2.02% 25.30 8 25.35 113 16.98
2018-01-11 2027 15972274 5692 407419495 25.85 26.20 24.95 25.20 0.10 -0.4% 25.20 93 25.25 57 16.91
2018-01-12 2027 10090987 3607 252514626 25.55 25.60 24.65 24.90 0.30 -1.19% 24.90 20 24.95 54 16.71
2018-01-15 2027 10473495 3729 257965914 25.00 25.10 24.30 24.90 0.00 0% 24.85 13 24.90 22 16.71
2018-01-16 2027 8388699 3150 209030368 25.05 25.30 24.50 24.75 0.15 -0.6% 24.75 80 24.80 31 16.61
2018-01-17 2027 11469801 4631 276583909 24.50 24.55 23.75 24.00 0.75 -3.03% 24.00 83 24.05 34 16.11
2018-01-18 2027 5824876 2339 139864517 24.35 24.35 23.75 23.85 0.15 -0.62% 23.85 17 23.90 6 16.01
2018-01-19 2027 8231319 3116 199653957 23.90 24.70 23.85 24.35 0.50 2.1% 24.30 53 24.35 5 16.34
2018-01-22 2027 9835945 3342 232668794 24.35 24.35 23.30 23.55 0.80 -3.29% 23.55 72 23.60 45 15.81
2018-01-23 2027 7405058 2687 172879251 23.55 23.85 22.85 22.85 0.70 -2.97% 22.80 114 22.85 192 15.34
2018-01-24 2027 11585794 4361 273999039 23.05 24.05 22.95 24.00 1.15 5.03% 23.95 90 24.00 33 16.11
2018-01-25 2027 18295727 5875 451757283 24.80 25.20 24.35 24.60 0.60 2.5% 24.60 40 24.65 75 16.51
2018-01-26 2027 7143504 2641 172995878 24.40 24.65 23.85 24.20 0.40 -1.63% 24.20 9 24.25 5 16.24
2018-01-29 2027 4566394 1740 110697970 24.55 24.55 23.95 24.35 0.15 0.62% 24.30 30 24.35 2 16.34
2018-01-30 2027 6693758 2723 159137256 24.25 24.25 23.25 23.65 0.70 -2.87% 23.65 9 23.70 144 15.87
2018-01-31 2027 11128179 4349 264887775 23.20 24.55 22.90 24.40 0.75 3.17% 24.35 1 24.40 80 16.38
2018-02-01 2027 7713839 3095 184622515 24.20 24.20 23.75 23.75 0.65 -2.66% 23.75 138 23.80 58 15.94
2018-02-02 2027 3867082 1707 92039970 23.80 24.15 23.55 23.55 0.20 -0.84% 23.55 58 23.60 1 15.81
2018-02-05 2027 4927828 1886 112759825 22.40 23.50 22.35 23.05 0.50 -2.12% 23.05 40 23.10 46 15.47
2018-02-06 2027 15289021 4364 331267443 22.50 22.60 20.90 21.30 1.75 -7.59% 21.30 55 21.40 7 14.30
2018-02-07 2027 5983383 2113 132615476 22.05 22.50 22.00 22.00 0.70 3.29% 22.00 118 22.05 69 14.77
2018-02-08 2027 3559648 1505 78978889 22.05 22.50 21.90 22.50 0.50 2.27% 22.35 6 22.50 116 15.10
2018-02-09 2027 3153055 1351 68610350 21.15 22.25 21.15 21.95 0.55 -2.44% 21.90 91 21.95 6 14.73
2018-02-12 2027 3021467 1245 67389856 22.45 22.55 22.15 22.30 0.35 1.59% 22.30 19 22.35 53 14.97
2018-02-21 2027 18730960 6462 451636284 23.20 24.50 23.20 24.50 2.20 9.87% 24.50 266 0.00 0 16.44
2018-02-22 2027 14303431 5220 353572529 24.55 25.10 24.35 24.50 0.00 0% 24.50 395 24.55 67 16.44
2018-02-23 2027 20638396 7173 522921276 24.50 26.00 24.45 25.00 0.50 2.04% 24.95 94 25.00 226 16.78
2018-02-26 2027 16898036 6257 431649424 25.80 26.20 25.05 25.35 0.35 1.4% 25.35 11 25.40 136 17.01
2018-02-27 2027 11293139 4460 286406677 25.50 26.00 24.90 25.20 0.15 -0.59% 25.15 2 25.20 64 16.91
2018-03-01 2027 67302572 14541 1820451930 24.85 27.70 24.70 27.70 2.50 9.92% 27.70 1058 0.00 0 18.59
2018-03-02 2027 64875758 19888 1826540506 27.65 29.65 26.95 28.80 1.10 3.97% 28.75 32 28.80 8 19.33
2018-03-05 2027 46992659 17410 1410765375 29.50 31.15 29.25 29.40 0.60 2.08% 29.40 353 29.45 12 19.73
2018-03-06 2027 24257911 8846 698854205 29.45 29.60 28.25 28.80 0.60 -2.04% 28.75 56 28.80 7 19.33
2018-03-07 2027 19343558 6926 552545236 29.10 29.50 27.70 27.95 0.85 -2.95% 27.95 39 28.00 30 18.76
2018-03-08 2027 16663811 6614 476162458 28.30 29.20 28.05 28.60 0.65 2.33% 28.60 59 28.65 32 19.19
2018-03-09 2027 22794565 7323 632027153 28.20 28.50 27.30 27.50 1.10 -3.85% 27.50 236 27.55 2 18.46
2018-03-12 2027 15427972 5309 432815703 28.20 28.80 27.65 28.80 1.30 4.73% 28.75 6 28.80 49 19.33
2018-03-13 2027 9139612 3584 259074124 28.55 28.60 28.10 28.45 0.35 -1.22% 28.40 15 28.45 24 19.09
2018-03-14 2027 28157351 9810 827278933 28.60 30.10 28.35 29.75 1.30 4.57% 29.75 138 29.80 460 19.97
2018-03-15 2027 15426585 5800 458058211 30.00 30.20 29.20 29.40 0.35 -1.18% 29.35 96 29.40 12 19.73
2018-03-20 2027 10243433 4558 293981007 28.50 29.30 28.00 28.60 0.10 -2.72% 28.60 34 28.70 72 19.19
2018-03-21 2027 11667688 3566 334904938 29.10 29.25 28.40 28.50 0.10 -0.35% 28.50 178 28.55 5 19.13
2018-03-22 2027 12298110 4872 355422199 28.55 29.25 28.50 29.05 0.55 1.93% 29.05 83 29.10 141 19.50
2018-03-23 2027 14457947 4619 406341195 28.20 28.55 27.55 28.25 0.80 -2.75% 28.25 76 28.30 27 18.96
2018-03-26 2027 21288356 6772 582241379 28.15 28.65 26.50 26.80 1.45 -5.13% 26.80 38 26.90 2 17.99
2018-03-27 2027 11817437 4361 328597169 27.25 28.45 27.10 28.30 1.50 5.6% 28.25 13 28.30 316 18.99
2018-03-28 2027 6615325 2621 183553091 28.20 28.20 27.55 27.70 0.60 -2.12% 27.70 63 27.75 7 18.59
2018-03-29 2027 5516740 2146 153568664 27.70 28.30 27.55 27.85 0.15 0.54% 27.85 13 27.90 4 18.69
2018-03-30 2027 16626560 5117 483154385 28.25 29.70 28.25 29.00 1.15 4.13% 29.00 129 29.05 69 19.46
2018-03-31 2027 25401425 8832 764480541 29.35 31.00 29.05 29.70 0.70 2.41% 29.70 45 29.80 16 25.83
2018-04-02 2027 30306744 9994 933410056 30.20 31.35 30.15 30.65 0.95 3.2% 30.65 38 30.70 41 26.65
2018-04-03 2027 16030483 6097 491617352 30.30 31.35 30.00 30.45 0.20 -0.65% 30.45 4 30.50 59 26.48
2018-04-09 2027 34557974 11754 1094315867 30.80 32.95 30.45 32.50 2.05 6.73% 32.40 3 32.50 55 28.26
2018-04-10 2027 31979856 11877 1030470491 32.60 33.50 31.20 31.60 0.90 -2.77% 31.60 2 31.65 35 27.48
2018-04-11 2027 19911200 6545 637315738 31.75 32.65 31.30 32.40 0.80 2.53% 32.20 5 32.40 227 28.17
2018-04-12 2027 12471591 4893 396347515 32.25 32.25 31.40 31.75 0.65 -2.01% 31.70 14 31.75 7 27.61
2018-04-13 2027 10182210 4880 321804819 31.95 31.95 31.30 31.35 0.40 -1.26% 31.35 60 31.40 21 27.26
2018-04-16 2027 9925086 3618 305413149 31.40 31.55 30.35 30.40 0.95 -3.03% 30.35 131 30.40 21 26.43
2018-04-17 2027 13508638 4743 408699790 30.45 31.10 29.50 30.05 0.35 -1.15% 30.05 53 30.10 18 26.13
2018-04-18 2027 12853516 2869 377575445 30.30 31.10 30.25 30.85 0.80 2.66% 30.85 62 30.90 19 26.83
2018-04-19 2027 31212271 10440 1032665927 32.50 33.65 32.30 33.20 2.35 7.62% 33.15 109 33.20 52 28.87
2018-04-20 2027 23610468 6410 765368169 33.25 33.60 32.50 32.70 0.50 -1.51% 32.70 343 32.75 23 28.43
2018-04-23 2027 32653075 10988 1127976071 33.50 35.15 33.50 34.75 2.05 6.27% 34.70 6 34.75 17 30.22
2018-04-24 2027 37199331 12250 1197336038 33.60 33.60 31.30 31.35 3.40 -9.78% 31.30 1007 31.35 33 27.26
2018-04-25 2027 21372498 7628 677163740 31.20 32.65 30.00 32.40 1.05 3.35% 32.40 91 32.45 59 28.17
2018-04-26 2027 22754722 8798 727440104 33.20 33.35 30.70 31.75 0.65 -2.01% 31.70 2 31.75 32 27.61
2018-04-27 2027 13896682 5680 447273892 32.35 32.80 31.15 32.80 1.05 3.31% 32.75 15 32.80 144 28.52
2018-04-30 2027 28158615 10398 956305685 33.10 34.80 32.40 34.00 1.20 3.66% 34.00 132 34.05 53 29.57
2018-05-02 2027 16394005 6778 551214404 34.05 34.30 33.20 33.80 0.20 -0.59% 33.70 1 33.80 44 29.39
2018-05-03 2027 12021687 4844 396353383 33.60 33.60 32.60 32.75 1.05 -3.11% 32.70 178 32.80 19 28.48
2018-05-04 2027 12055678 5068 387953253 32.85 33.15 31.75 32.25 0.50 -1.53% 32.25 83 32.30 3 28.04
2018-05-07 2027 16367079 5872 541946289 33.10 33.80 32.50 33.25 1.00 3.1% 33.25 19 33.30 83 28.91
2018-05-08 2027 8167816 3661 270851042 33.15 33.65 32.60 33.50 0.25 0.75% 33.50 17 33.55 62 29.13
2018-05-09 2027 11352665 4460 382719706 33.25 34.10 33.15 33.90 0.40 1.19% 33.90 5 33.95 23 29.48
2018-05-10 2027 20123294 7070 689471134 34.20 34.95 33.65 34.10 0.20 0.59% 34.05 36 34.10 95 29.65
2018-05-11 2027 13590001 4970 465966581 34.10 34.80 33.70 34.80 0.70 2.05% 34.75 6 34.80 130 30.26
2018-05-14 2027 38226191 12797 1305921449 35.15 35.60 33.25 33.35 1.45 -4.17% 33.30 90 33.35 144 29.00
2018-05-15 2027 25333023 8747 867356254 33.85 34.90 33.80 34.00 0.65 1.95% 34.00 317 34.05 5 14.85
2018-05-16 2027 10254402 4182 347676198 34.00 34.35 33.60 33.80 0.20 -0.59% 33.75 194 33.80 7 14.76
2018-05-17 2027 9509014 3763 324374898 34.10 34.40 33.85 33.85 0.05 0.15% 33.85 131 33.90 10 14.78
2018-05-18 2027 9459172 3695 321672216 34.05 34.40 33.60 33.60 0.25 -0.74% 33.60 156 33.65 2 14.67
2018-05-21 2027 7321219 3032 246273998 34.00 34.00 33.45 33.50 0.10 -0.3% 33.50 93 33.55 8 14.63
2018-05-22 2027 15801855 6345 524128999 33.75 34.05 32.60 32.60 0.90 -2.69% 32.60 200 32.65 67 14.24
2018-05-23 2027 11851869 4762 384220567 32.90 32.90 32.05 32.55 0.05 -0.15% 32.55 29 32.60 260 14.21
2018-05-24 2027 7218978 3165 236859166 32.70 33.15 32.50 32.60 0.05 0.15% 32.60 45 32.65 14 14.24
2018-05-25 2027 6986604 2604 225540320 32.65 32.70 32.05 32.10 0.50 -1.53% 32.10 120 32.15 2 14.02
2018-05-28 2027 5999350 2701 191942848 32.15 32.40 31.80 31.90 0.20 -0.62% 31.90 312 31.95 3 13.93
2018-05-29 2027 5589576 2490 181235957 32.00 32.95 31.90 32.75 0.85 2.66% 32.75 35 32.80 31 14.30
2018-05-30 2027 6485632 2431 209236594 32.60 32.60 32.00 32.30 0.45 -1.37% 32.30 48 32.35 1 14.10
2018-05-31 2027 5943705 2090 194195383 32.70 33.10 32.50 32.50 0.20 0.62% 32.50 172 32.60 22 14.19
2018-06-01 2027 51380111 17184 1785696137 33.15 35.70 33.05 35.70 3.20 9.85% 35.60 125 35.70 221 15.59
2018-06-04 2027 59456129 22842 2147483647 37.00 38.85 36.30 37.60 1.90 5.32% 37.60 201 37.65 3 16.42
2018-06-05 2027 27263769 11395 1026953476 37.80 38.50 36.90 37.50 0.10 -0.27% 37.45 17 37.50 15 16.38
2018-06-06 2027 18688325 6976 711695132 38.10 38.50 37.75 38.00 0.50 1.33% 38.00 281 38.05 19 16.59
2018-06-08 2027 25698939 10708 996161065 38.30 39.55 37.90 37.95 0.10 -0.13% 37.95 92 38.00 37 16.57
2018-06-11 2027 17922256 8379 667386352 38.35 38.35 36.70 36.85 1.10 -2.9% 36.85 219 36.90 46 16.09
2018-06-12 2027 9763217 5044 365087810 37.20 38.00 36.70 37.65 0.80 2.17% 37.60 77 37.65 25 16.44
2018-06-13 2027 19047525 8928 732999885 37.95 39.10 37.60 38.90 1.25 3.32% 38.85 4 38.90 14 16.99
2018-06-14 2027 31493904 14398 1246688665 40.00 40.90 38.10 38.20 0.70 -1.8% 38.20 189 38.30 30 16.68
2018-06-15 2027 27296102 8911 1082786106 38.30 40.15 38.30 40.00 1.80 4.71% 39.95 15 40.00 60 17.47
2018-06-19 2027 25106047 12307 1012470843 40.00 41.45 39.15 39.75 0.25 -0.63% 39.75 87 39.80 54 17.36
2018-06-20 2027 11789867 5650 459767497 39.80 40.20 38.45 38.60 1.15 -2.89% 38.60 61 38.70 8 16.86
2018-06-21 2027 5433511 2606 211519385 38.90 39.25 38.60 38.80 0.20 0.52% 38.80 20 38.85 16 16.94
2018-06-22 2027 8323383 3953 314390887 38.30 38.50 37.25 37.60 1.20 -3.09% 37.60 235 37.65 21 16.42
2018-06-25 2027 13539011 5596 495481889 36.95 37.75 35.80 36.50 1.10 -2.93% 36.50 802 36.55 46 15.94
2018-06-26 2027 8179185 3146 296507112 35.80 37.00 35.80 36.65 0.15 0.41% 36.60 14 36.65 19 16.00
2018-06-27 2027 9056960 3809 334450620 37.10 37.20 36.55 37.10 0.45 1.23% 37.05 96 37.10 79 16.20
2018-06-28 2027 10801232 3853 393561640 36.50 36.80 36.10 36.15 0.95 -2.56% 36.15 185 36.20 5 15.79
2018-06-29 2027 4251572 1771 154086077 36.15 36.55 36.10 36.25 0.10 0.28% 36.25 5 36.30 24 15.83
2018-07-02 2027 3789339 1768 138745215 36.55 37.05 36.30 36.40 0.15 0.41% 36.35 44 36.40 44 15.90
2018-07-03 2027 5462397 2141 196850557 36.50 36.70 35.65 35.75 0.65 -1.79% 35.75 1 35.80 21 15.61
2018-07-04 2027 11208034 4431 413788741 35.55 37.50 35.50 37.10 1.35 3.78% 37.10 26 37.15 45 16.20
2018-07-05 2027 7470626 3033 273671555 37.50 37.75 36.00 36.05 1.05 -2.83% 36.05 24 36.10 5 15.74
2018-07-06 2027 4017042 1988 145118004 36.10 36.45 35.85 36.05 0.00 0% 36.05 98 36.10 1 15.74
2018-07-09 2027 5686125 2594 209849045 36.45 37.60 35.95 36.95 0.90 2.5% 36.95 28 37.00 83 16.14
2018-07-10 2027 4943970 2241 181697877 36.60 37.30 36.30 37.10 0.15 0.41% 37.05 25 37.10 10 16.20
2018-07-11 2027 2887479 1280 105456524 36.65 36.75 36.05 36.60 0.50 -1.35% 36.60 10 36.65 8 15.98
2018-07-12 2027 2166389 985 79204442 36.55 36.80 36.30 36.50 0.10 -0.27% 36.50 41 36.65 4 15.94
2018-07-13 2027 4681937 1874 173000446 36.75 37.35 36.60 36.70 0.20 0.55% 36.70 61 36.75 1 16.03
2018-07-16 2027 6048757 2577 224511884 36.65 37.55 36.50 37.25 0.55 1.5% 37.20 4 37.25 13 16.27
2018-07-17 2027 26089115 10854 1009778019 37.40 39.45 37.40 38.75 1.50 4.03% 38.70 27 38.75 24 16.92
2018-07-18 2027 9232754 4020 357970973 38.55 39.10 38.50 39.05 0.30 0.77% 39.00 4 39.05 3 17.05
2018-07-19 2027 6880187 3140 267277623 39.00 39.60 38.30 38.40 0.65 -1.66% 38.40 57 38.45 9 16.77
2018-07-20 2027 8950182 3861 334454434 38.20 38.20 37.00 37.00 1.40 -3.65% 37.00 198 37.05 23 16.16
2018-07-23 2027 4861393 2151 177252688 36.85 36.90 36.15 36.60 0.40 -1.08% 36.55 1 36.60 7 15.98
2018-07-24 2027 3313010 1730 122955810 36.65 37.35 36.65 37.30 0.70 1.91% 37.25 29 37.30 31 16.29
2018-07-25 2027 6440661 2974 244336277 37.60 38.35 36.95 38.05 0.75 2.01% 38.05 22 38.10 2 16.62
2018-07-26 2027 6749912 2820 258803454 38.05 38.70 37.60 38.60 0.55 1.45% 38.60 136 38.65 113 16.86
2018-07-27 2027 5592585 2352 215393980 38.80 39.00 38.15 38.20 0.40 -1.04% 38.15 109 38.20 79 16.68
2018-07-30 2027 3485880 1502 131729599 38.20 38.20 37.55 37.60 0.60 -1.57% 37.55 171 37.60 25 16.42
2018-07-31 2027 6609286 2801 254175048 37.60 38.85 37.55 38.35 0.75 1.99% 38.30 79 38.35 14 16.75
2018-08-01 2027 5150652 2176 198017304 38.20 38.80 38.00 38.80 0.45 1.17% 38.75 10 38.80 108 16.94
2018-08-02 2027 5420567 2168 208404132 38.80 38.90 38.05 38.45 0.35 -0.9% 38.40 2 38.45 48 16.79
2018-08-03 2027 25054829 9421 999575481 38.55 40.45 38.55 39.90 1.45 3.77% 39.90 463 39.95 81 17.42
2018-08-06 2027 31796218 13550 1315345724 40.05 43.45 39.30 43.20 3.30 8.27% 43.20 14 43.25 30 18.86
2018-08-07 2027 12509893 6056 532214651 42.85 43.00 42.05 42.55 0.65 -1.5% 42.50 7 42.55 11 18.58
2018-08-08 2027 24110204 11322 1052487848 42.60 44.70 42.25 42.30 0.25 -0.59% 42.30 18 42.35 11 18.47
2018-08-09 2027 11966301 5983 513780743 42.50 43.55 42.25 43.05 0.75 1.77% 43.00 29 43.05 5 18.80
2018-08-10 2027 24001694 10498 1064449922 43.20 44.90 43.10 44.45 1.40 3.25% 44.45 81 44.50 10 19.41
2018-08-13 2027 21269637 9149 939224828 44.45 45.20 42.85 44.20 0.25 -0.56% 44.15 11 44.20 43 19.30
2018-08-14 2027 45241617 17152 2132165717 45.90 48.60 45.05 48.60 4.40 9.95% 48.55 101 48.60 238 12.96
2018-08-15 2027 29279298 15123 1417163683 48.00 49.30 47.25 48.65 0.05 0.1% 48.65 1 48.70 47 12.97
2018-08-16 2027 23066076 10219 1107650271 47.70 48.90 47.20 47.55 1.10 -2.26% 47.55 31 47.60 11 12.68
2018-08-17 2027 13789124 6065 662882525 48.15 48.90 47.55 47.70 0.15 0.32% 47.70 3 47.75 5 12.72
2018-08-20 2027 12375810 4796 592856525 48.30 48.50 47.30 48.35 0.65 1.36% 48.30 9 48.35 45 12.89
2018-08-21 2027 6651382 3366 319782834 48.45 48.60 47.70 47.85 0.50 -1.03% 47.85 42 47.90 1 12.76
2018-08-22 2027 24996513 10205 1236479426 48.10 50.20 48.00 49.00 1.15 2.4% 49.00 103 49.05 2 13.07
2018-08-23 2027 17818374 6919 873731826 49.20 49.70 48.60 49.10 0.10 0.2% 49.10 15 49.15 82 13.09
2018-08-24 2027 14729657 5387 673220127 46.00 46.35 45.30 45.50 0.00 -7.33% 45.50 443 45.55 9 12.13
2018-08-27 2027 9874224 3321 449672377 45.80 45.85 45.35 45.50 0.00 0% 45.50 643 45.55 9 12.13
2018-08-28 2027 13415029 5330 628358736 45.90 47.25 45.80 47.00 1.50 3.3% 46.95 128 47.00 15 12.53
2018-08-29 2027 7541525 3174 351158445 46.70 46.75 46.25 46.40 0.60 -1.28% 46.40 62 46.45 1 12.37
2018-08-30 2027 6092576 2290 283043432 46.45 46.85 46.30 46.40 0.00 0% 46.40 428 46.45 18 12.37
2018-08-31 2027 7639961 3021 354554978 46.40 46.55 46.20 46.40 0.00 0% 46.40 308 46.45 2 12.37
2018-09-03 2027 28288730 8844 1244025390 46.15 46.15 43.00 43.00 3.40 -7.33% 43.00 443 43.05 8 11.47
2018-09-04 2027 10021151 4388 433364695 43.10 43.80 43.00 43.25 0.25 0.58% 43.20 7 43.25 19 11.53
2018-09-05 2027 9677951 2429 420733563 43.20 43.65 43.10 43.60 0.35 0.81% 43.60 37 43.65 60 11.63
2018-09-06 2027 7610090 2121 331488276 43.85 43.90 43.35 43.50 0.10 -0.23% 43.50 312 43.55 294 11.60
2018-09-07 2027 9680588 3418 419119794 43.10 43.80 43.00 43.00 0.50 -1.15% 43.00 667 43.05 33 11.47
2018-09-10 2027 15617775 6145 662306462 43.15 43.25 42.00 42.15 0.85 -1.98% 42.10 350 42.15 142 11.24
2018-09-11 2027 11278573 3964 484212780 42.35 43.95 42.35 43.75 1.60 3.8% 43.70 25 43.75 28 11.67
2018-09-12 2027 18102142 7774 809092192 43.35 45.80 43.20 44.40 0.65 1.49% 44.35 25 44.40 36 11.84
2018-09-13 2027 7841147 3549 349973248 44.70 45.10 44.15 44.50 0.10 0.23% 44.50 10 44.55 1 11.87
2018-09-14 2027 5951811 2759 263650736 44.50 44.85 44.05 44.15 0.35 -0.79% 44.15 135 44.20 1 11.77
2018-09-17 2027 8024139 3471 360717431 44.20 45.50 44.15 44.80 0.65 1.47% 44.80 18 44.85 1 11.95
2018-09-18 2027 19064901 8365 877932226 44.80 46.95 44.80 46.60 1.80 4.02% 46.55 26 46.60 38 12.43
2018-09-19 2027 41249076 19163 2013821600 47.00 50.30 47.00 50.30 3.70 7.94% 50.10 30 50.30 14 13.41
2018-09-20 2027 52386990 22913 2147483647 51.10 54.00 49.60 52.50 2.20 4.37% 52.40 7 52.50 133 14.00
2018-09-21 2027 24662226 10379 1301257122 52.00 53.30 51.70 53.20 0.70 1.33% 53.00 5 53.20 54 14.19
2018-09-25 2027 23584922 10867 1279632593 52.80 55.20 52.60 54.00 0.80 1.5% 54.00 106 54.10 11 14.40
2018-09-26 2027 16600316 7837 869718971 53.60 54.00 51.30 52.00 2.00 -3.7% 51.90 5 52.00 18 13.87
2018-09-27 2027 29159729 13990 1540075913 51.30 54.80 49.90 54.80 2.80 5.38% 54.70 4 54.80 45 14.61
2018-09-28 2027 23743023 11442 1276179203 54.50 54.60 52.90 53.50 1.30 -2.37% 53.40 49 53.50 17 14.27
2018-10-01 2027 17866710 8002 939432318 52.60 53.70 51.50 53.10 0.40 -0.75% 53.10 3 53.20 27 14.16
2018-10-03 2027 47393179 20095 2147483647 53.60 54.50 49.00 49.00 0.00 -7.72% 49.00 224 49.05 49 13.07
2018-10-04 2027 25399108 12464 1284640408 49.00 51.40 48.20 51.30 2.30 4.69% 51.20 3 51.30 115 13.68
2018-10-05 2027 17059359 8345 852868684 50.20 51.10 48.60 50.60 0.70 -1.36% 50.50 27 50.60 52 13.49
2018-10-08 2027 15316226 7573 764224874 50.40 51.40 49.00 49.00 1.60 -3.16% 49.00 219 49.05 8 13.07
2018-10-09 2027 21116492 10008 1030520500 49.00 50.20 47.35 50.20 1.20 2.45% 50.10 2 50.20 32 13.39
2018-10-11 2027 23255487 10290 1069785116 46.00 47.30 45.20 45.25 4.95 -9.86% 45.25 215 45.30 50 12.07
2018-10-12 2027 13043005 6662 605837336 45.00 47.45 44.80 47.05 1.80 3.98% 47.05 10 47.10 22 12.55
2018-10-15 2027 11838350 6176 568120423 46.10 49.25 46.10 47.30 0.25 0.53% 47.30 32 47.35 4 12.61
2018-10-16 2027 8445305 4493 403782795 47.30 48.50 47.15 47.80 0.50 1.06% 47.80 136 47.85 55 12.75
2018-10-17 2027 14693547 6833 698297362 48.70 48.80 46.00 46.00 1.80 -3.77% 46.00 299 46.20 27 12.27
2018-10-18 2027 38667305 20810 1825269002 46.80 48.75 45.70 48.60 2.60 5.65% 48.55 37 48.60 55 12.96
2018-10-19 2027 44191915 21907 2147483647 48.20 51.80 47.70 51.30 2.70 5.56% 51.30 14 51.40 98 13.68
2018-10-22 2027 31555481 15604 1642842931 51.30 53.20 50.80 51.30 0.00 0% 51.30 147 51.40 10 13.68
2018-10-23 2027 14619451 7471 745220636 51.00 51.80 50.30 50.90 0.40 -0.78% 50.80 36 50.90 34 13.57
2018-10-24 2027 38149126 17262 1835136603 50.70 50.70 46.95 46.95 3.95 -7.76% 46.90 112 46.95 1 12.52
2018-10-25 2027 24171930 11230 1060913765 44.30 45.15 42.70 43.20 3.75 -7.99% 43.15 159 43.20 112 11.52
2018-10-26 2027 19098966 9197 838107661 44.10 45.05 42.90 43.30 0.10 0.23% 43.30 292 43.35 7 11.55
2018-10-29 2027 16804205 8543 739273243 43.50 45.10 43.05 43.25 0.05 -0.12% 43.20 71 43.25 8 11.53
2018-10-30 2027 10836271 5823 469323051 43.50 44.30 42.80 43.15 0.10 -0.23% 43.15 4 43.20 40 11.51
2018-10-31 2027 13843323 5912 605959258 43.80 44.45 43.30 43.40 0.25 0.58% 43.40 34 43.45 14 11.57
2018-11-01 2027 12857601 6062 573373457 43.80 45.20 43.55 44.90 1.50 3.46% 44.85 27 44.90 231 11.97
2018-11-02 2027 14485806 7117 665480966 45.40 46.80 45.10 45.35 0.45 1% 45.35 80 45.45 7 12.09
2018-11-05 2027 9235696 4320 423501954 45.75 46.70 45.40 45.50 0.15 0.33% 45.50 106 45.55 5 12.13
2018-11-06 2027 7950840 4032 362241762 45.95 46.35 44.80 44.80 0.70 -1.54% 44.80 62 44.85 12 11.95
2018-11-07 2027 4565985 2606 205482675 45.30 45.40 44.60 45.00 0.20 0.45% 44.95 26 45.00 13 12.00
2018-11-08 2027 5292245 2820 241156387 45.90 46.15 45.10 45.50 0.50 1.11% 45.50 20 45.55 20 12.13
2018-11-09 2027 8581518 4390 394083530 46.30 46.50 45.40 45.80 0.30 0.66% 45.80 255 45.85 1 12.21
2018-11-12 2027 9275785 4845 414158640 45.95 45.95 43.25 43.95 1.85 -4.04% 43.95 61 44.00 11 11.72
2018-11-13 2027 12132955 6011 531531277 42.35 45.50 42.35 45.45 1.50 3.41% 45.40 39 45.45 185 12.12
2018-11-14 2027 15324822 7646 700532852 44.60 46.70 44.60 45.10 0.35 -0.77% 45.10 75 45.30 11 9.22
2018-11-16 2027 3833060 2177 172368509 45.20 45.35 44.60 44.65 0.20 -1% 44.60 128 44.65 33 9.13
2018-11-19 2027 4582332 2496 207013633 45.00 45.75 44.75 44.90 0.25 0.56% 44.90 35 44.95 10 9.18
2018-11-20 2027 4274715 2611 190652378 44.60 45.15 44.20 44.40 0.50 -1.11% 44.40 30 44.45 54 9.08
2018-11-21 2027 7854705 4316 341850566 43.90 43.95 43.20 43.55 0.85 -1.91% 43.50 35 43.55 42 8.91
2018-11-22 2027 7501007 4051 322824124 43.55 43.85 42.60 42.80 0.75 -1.72% 42.80 1 42.85 11 8.75
2018-11-23 2027 7329627 3413 315040211 42.55 43.35 42.50 42.95 0.15 0.35% 42.90 53 42.95 24 8.78
2018-11-26 2027 42847671 17313 1777146518 42.85 43.30 39.80 43.00 0.05 0.12% 43.00 926 43.05 2 8.79
2018-11-27 2027 29542641 13731 1226046720 42.10 42.55 40.30 42.05 0.95 -2.21% 42.05 146 42.10 25 8.60
2018-11-28 2027 18023057 7929 748622864 41.50 42.00 40.90 42.00 0.05 -0.12% 42.00 5 42.05 79 8.59
2018-11-29 2027 16388034 7162 712428577 42.95 44.65 42.50 42.85 0.85 2.02% 42.85 60 42.90 74 8.76
2018-11-30 2027 16895464 7623 732678989 42.50 44.30 42.30 42.70 0.15 -0.35% 42.70 98 42.85 3 8.73
2018-12-03 2027 8960504 3562 389105831 43.20 43.80 43.15 43.50 0.80 1.87% 43.45 17 43.50 30 8.90
2018-12-04 2027 6853461 3164 298125523 43.60 43.90 43.00 43.05 0.45 -1.03% 43.00 244 43.10 24 8.80
2018-12-05 2027 6126973 2891 260587890 42.35 43.00 42.20 42.35 0.70 -1.63% 42.35 62 42.40 17 8.66
2018-12-06 2027 16439148 4609 677844116 42.20 42.25 41.10 42.00 0.35 -0.83% 42.00 997 42.05 142 8.59
2018-12-07 2027 4675834 2289 196023778 42.15 42.60 41.65 42.00 0.00 0% 42.00 704 42.05 106 8.59
2018-12-10 2027 7315354 2584 305023818 41.45 42.00 41.30 42.00 0.00 0% 41.80 3 42.00 8 8.59
2018-12-11 2027 7855390 2117 329941530 41.70 42.45 41.70 42.05 0.05 0.12% 42.05 558 42.10 78 8.60
2018-12-12 2027 4309683 2129 182248811 42.10 42.65 42.00 42.20 0.15 0.36% 42.20 72 42.25 6 8.63
2018-12-13 2027 3878789 1848 164344669 42.45 42.75 42.10 42.25 0.05 0.12% 42.25 359 42.30 15 8.64
2018-12-14 2027 2749452 1350 116140141 42.25 42.50 42.05 42.30 0.05 0.12% 42.30 294 42.35 7 8.65
2018-12-17 2027 3749880 1328 157547127 42.15 42.30 41.75 42.00 0.30 -0.71% 42.00 1384 42.05 20 8.59
2018-12-18 2027 2947011 1222 123588249 41.90 42.20 41.85 42.00 0.00 0% 42.00 1124 42.05 9 8.59
2018-12-19 2027 4774919 1214 200055796 42.00 42.25 41.80 42.00 0.00 0% 42.00 1083 42.05 18 8.59
2018-12-20 2027 3062337 1467 128459266 42.00 42.10 41.90 42.00 0.00 0% 42.00 1413 42.05 11 8.59
2018-12-21 2027 22212339 7512 958552547 41.95 44.00 41.90 42.85 0.85 2.02% 42.85 21 43.00 169 8.76
2018-12-22 2027 15300148 7708 671490144 43.05 44.50 43.05 43.35 0.50 1.17% 43.35 17 43.50 2 8.87
2018-12-24 2027 18948245 7502 807919490 43.95 44.25 41.90 42.00 1.35 -3.11% 42.00 639 42.05 39 8.59
2018-12-25 2027 19418102 5714 806860455 41.90 41.90 41.10 41.85 0.15 -0.36% 41.70 2 41.85 17 8.56
2018-12-26 2027 5701615 2185 238365496 41.85 42.10 41.55 42.00 0.15 0.36% 42.00 552 42.05 99 8.59
2018-12-27 2027 4215538 2101 178038996 42.70 42.70 42.00 42.05 0.05 0.12% 42.05 11 42.10 39 8.60
2018-12-28 2027 4935105 1840 207417710 42.35 42.45 41.90 42.05 0.00 0% 42.05 1783 42.10 26 8.60