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　42.40
0
0%		43.30
0.9
2.12%		43.80
0.5
1.15%		 　45.00
1.2
2.74%		46.80
1.8
4%		47.20
0.4
0.85%		46.75
-0.45
-0.95%		47.55
0.8
1.71%		 　47.55
0
0%		48.00
0.45
0.95%		46.80
-1.2
-2.5%		46.10
-0.7
-1.5%		46.85
0.75
1.63%		 　46.65
-0.2
-0.43%		45.70
-0.95
-2.04%		45.40
-0.3
-0.66%		45.50
0.1
0.22%		43.85
-1.65
-3.63%		 　43.85
0
0%		43.65
-0.2
-0.46%		43.90
0.25
0.57%		 45.52
2 月　　　　　　　　　　43.95
0.05
0.11%		45.55
1.6
3.64%		45.65
0.1
0.22%		44.55
-1.1
-2.41%		 　　43.75
-0.8
-1.8%		43.85
0.1
0.23%		44.05
0.2
0.46%		43.80
-0.25
-0.57%		43.60
-0.2
-0.46%		 　43.85
0.25
0.57%		44.00
0.15
0.34%		44.00
0
0%		 44.28
3 月　　　44.70
0.7
1.59%		44.10
-0.6
-1.34%		43.85
-0.25
-0.57%		43.50
-0.35
-0.8%		43.85
0.35
0.8%		 　43.70
-0.15
-0.34%		43.50
-0.2
-0.46%		43.15
-0.35
-0.8%		43.40
0.25
0.58%		43.90
0.5
1.15%		 　44.65
0.75
1.71%		45.30
0.65
1.46%		47.25
1.95
4.3%		46.80
-0.45
-0.95%		46.15
-0.65
-1.39%		 　45.95
-0.2
-0.43%		45.55
-0.4
-0.87%		45.55
0
0%		44.95
-0.6
-1.32%		45.45
0.5
1.11%		 44.79
4 月45.10
-0.35
-0.77%		45.55
0.45
1%		45.70
0.15
0.33%		 　　　44.80
-0.9
-1.97%		44.20
-0.6
-1.34%		44.15
-0.05
-0.11%		44.00
-0.15
-0.34%		44.00
0
0%		 　43.60
-0.4
-0.91%		 43.95
0.35
0.8%		43.70
-0.25
-0.57%		43.70
0
0%		 　43.75
0.05
0.11%		43.80
0.05
0.11%		43.85
0.05
0.11%		43.90
0.05
0.11%		43.70
-0.2
-0.46%		 　43.85
0.15
0.34%		43.85
0
0%		 44.12
5 月　43.80
-0.05
-0.11%		44.00
0.2
0.46%		 　44.40
0.4
0.91%		44.25
-0.15
-0.34%		43.90
-0.35
-0.79%		43.85
-0.05
-0.11%		43.85
0
0%		 　43.70
-0.15
-0.34%		43.80
0.1
0.23%		43.90
0.1
0.23%		43.90
0
0%		43.90
0
0%		 　43.95
0.05
0.11%		 44.65
0.7
1.59%		44.05
-0.6
-1.34%		43.80
-0.25
-0.57%		 　43.90
0.1
0.23%		44.10
0.2
0.46%		44.15
0.05
0.11%		44.00
-0.15
-0.34%		44.05
0.05
0.11%		44.02
6 月 　43.90
-0.15
-0.34%		43.95
0.05
0.11%		44.00
0.05
0.11%		43.95
-0.05
-0.11%		 　　44.15
0.2
0.46%		45.00
0.85
1.93%		44.90
-0.1
-0.22%		45.15
0.25
0.56%		45.50
0.35
0.78%		 　45.85
0.35
0.77%		46.00
0.15
0.33%		45.80
-0.2
-0.43%		45.80
0
0%		46.40
0.6
1.31%		 　46.50
0.1
0.22%		46.75
0.25
0.54%		46.40
-0.35
-0.75%		45.95
-0.45
-0.97%		45.30
-0.65
-1.41%		 45.31
7 月45.50
0.2
0.44%		45.45
-0.05
-0.11%		45.20
-0.25
-0.55%		45.05
-0.15
-0.33%		45.10
0.05
0.11%		 　45.05
-0.05
-0.11%		45.45
0.4
0.89%		45.45
0
0%		45.15
-0.3
-0.66%		45.15
0
0%		 　45.25
0.1
0.22%		45.55
0.3
0.66%		45.75
0.2
0.44%		45.85
0.1
0.22%		46.30
0.45
0.98%		 　46.80
0.5
1.08%		46.80
0
0%		46.00
-0.8
-1.71%		45.70
-0.3
-0.65%		46.00
0.3
0.66%		 　46.50
0.5
1.09%		46.00
-0.5
-1.08%		46.25
0.25
0.54%		45.74
8 月46.05
-0.2
-0.43%		45.90
-0.15
-0.33%		 　45.85
-0.05
-0.11%		45.65
-0.2
-0.44%		45.70
0.05
0.11%		45.70
0
0%		 　　45.70
0
0%		45.40
-0.3
-0.66%		42.50
-2.9
-6.39%		42.05
-0.45
-1.06%		42.10
0.05
0.12%		 　41.40
-0.7
-1.66%		40.50
-0.9
-2.17%		40.50
0
0%		39.20
-1.3
-3.21%		38.15
-1.05
-2.68%		 　38.80
0.65
1.7%		38.10
-0.7
-1.8%		38.10
0
0%		38.15
0.05
0.13%		38.10
-0.05
-0.13%		 42.08
9 月　38.75
0.65
1.71%		39.40
0.65
1.68%		39.25
-0.15
-0.38%		38.75
-0.5
-1.27%		38.80
0.05
0.13%		 　38.50
-0.3
-0.77%		38.50
0
0%		38.75
0.25
0.65%		38.80
0.05
0.13%		 　　39.95
1.15
2.96%		39.50
-0.45
-1.13%		39.40
-0.1
-0.25%		39.05
-0.35
-0.89%		39.00
-0.05
-0.13%		 　38.35
-0.65
-1.67%		38.05
-0.3
-0.78%		36.00
-2.05
-5.39%		35.25
-0.75
-2.08%		34.75
-0.5
-1.42%		 37.62
10 月33.10
-1.65
-4.75%		33.20
0.1
0.3%		32.95
-0.25
-0.75%		32.50
-0.45
-1.37%		 　33.30
0.8
2.46%		33.80
0.5
1.5%		33.20
-0.6
-1.78%		 　　　34.00
0.8
2.41%		33.85
-0.15
-0.44%		33.85
0
0%		33.95
0.1
0.3%		33.15
-0.8
-2.36%		 　33.60
0.45
1.36%		33.30
-0.3
-0.89%		33.90
0.6
1.8%		33.85
-0.05
-0.15%		33.50
-0.35
-1.03%		 　33.60
0.1
0.3%		33.25
-0.35
-1.04%		32.50
-0.75
-2.26%		32.90
0.4
1.23%		33.43
11 月33.00
0.1
0.3%		 　32.55
-0.45
-1.36%		32.90
0.35
1.08%		32.75
-0.15
-0.46%		32.75
0
0%		32.95
0.2
0.61%		 　32.70
-0.25
-0.76%		32.40
-0.3
-0.92%		30.85
-1.55
-4.78%		29.50
-1.35
-4.38%		29.50
0
0%		 　29.75
0.25
0.85%		30.25
0.5
1.68%		30.40
0.15
0.5%		29.85
-0.55
-1.81%		29.70
-0.15
-0.5%		 　29.60
-0.1
-0.34%		29.60
0
0%		29.50
-0.1
-0.34%		29.55
0.05
0.17%		29.10
-0.45
-1.52%		 30.76
12 月　28.35
-0.75
-2.58%		29.90
1.55
5.47%		29.75
-0.15
-0.5%		29.80
0.05
0.17%		30.70
0.9
3.02%		 　30.75
0.05
0.16%		29.30
-1.45
-4.72%		29.25
-0.05
-0.17%		29.55
0.3
1.03%		30.45
0.9
3.05%		 　30.85
0.4
1.31%		30.70
-0.15
-0.49%		31.40
0.7
2.28%		31.55
0.15
0.48%		31.75
0.2
0.63%		 　32.55
0.8
2.52%		32.60
0.05
0.15%		32.30
-0.3
-0.92%		31.80
-0.5
-1.55%		31.85
0.05
0.16%		 　32.30
0.45
1.41%		32.05
-0.25
-0.77%		31

說明:最高漲幅:5.47%最低跌幅:-6.39% 最高價:48.00最低價:28.35平均價:40.61,灰色底表示週末,漲142天(56.4)元,跌134天(-65.35)元,平盤27天
5%=1,4%=3,3%=8,2%=26,1%=46,0%=85,-0%=1,-1%=2,-2%=6,-3%=8,-4%=21,-5%=45,-6%=51,

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
2019-01-02 2027 3868936 1990 163776633 42.05 42.65 42.00 42.40 0.35 0% 42.35 3 42.40 19 8.67
2019-01-03 2027 10994770 4976 473198323 42.55 43.60 42.10 43.30 0.90 2.12% 43.25 34 43.30 14 8.85
2019-01-04 2027 13620732 6639 596019520 43.25 44.00 42.80 43.80 0.50 1.15% 43.75 30 43.80 44 8.96
2019-01-07 2027 21753004 8332 969469400 44.50 45.05 43.65 45.00 1.20 2.74% 45.00 157 45.05 146 9.20
2019-01-08 2027 31898689 13124 1481559267 45.70 46.90 45.55 46.80 1.80 4% 46.75 23 46.80 60 9.57
2019-01-09 2027 17082026 7206 801034522 46.80 47.20 46.35 47.20 0.40 0.85% 47.15 16 47.20 117 9.65
2019-01-10 2027 12885615 6003 610717794 47.20 47.80 46.75 46.75 0.45 -0.95% 46.75 50 46.80 1 9.56
2019-01-11 2027 14046365 5952 664702102 47.10 47.70 46.65 47.55 0.80 1.71% 47.50 146 47.55 12 9.72
2019-01-14 2027 8161160 4446 386413602 47.55 47.75 46.90 47.55 0.00 0% 47.50 202 47.55 68 9.72
2019-01-15 2027 13408988 5529 636474455 47.30 48.20 46.65 48.00 0.45 0.95% 47.95 105 48.00 28 9.82
2019-01-16 2027 9577603 4619 451947849 47.85 47.90 46.70 46.80 1.20 -2.5% 46.80 69 46.85 4 9.57
2019-01-17 2027 8763503 4093 406171495 46.50 47.10 45.90 46.10 0.70 -1.5% 46.05 183 46.10 15 9.43
2019-01-18 2027 6252529 3081 291944118 46.50 46.95 46.10 46.85 0.75 1.63% 46.85 35 46.90 101 9.58
2019-01-21 2027 7348660 3300 344042189 47.20 47.45 46.55 46.65 0.20 -0.43% 46.60 25 46.65 10 9.54
2019-01-22 2027 6769321 3255 311246098 46.90 46.90 45.70 45.70 0.95 -2.04% 45.70 68 45.75 56 9.35
2019-01-23 2027 6022089 2654 272860775 45.50 45.55 45.10 45.40 0.30 -0.66% 45.40 20 45.45 17 9.28
2019-01-24 2027 6268334 3054 286257987 45.70 46.10 45.25 45.50 0.10 0.22% 45.50 53 45.60 2 9.30
2019-01-25 2027 20372702 9089 902484253 45.80 45.90 43.65 43.85 1.65 -3.63% 43.85 45 43.95 9 8.97
2019-01-28 2027 7069747 3712 310384783 44.15 44.25 43.65 43.85 0.00 0% 43.85 60 43.90 39 8.97
2019-01-29 2027 7080321 2787 308955335 43.85 44.05 43.35 43.65 0.20 -0.46% 43.60 4 43.65 35 8.93
2019-01-30 2027 4551304 2563 198797330 43.80 43.95 43.45 43.90 0.25 0.57% 43.90 23 43.95 19 8.98
2019-02-11 2027 10102448 3981 443451465 44.05 44.25 43.55 43.95 0.05 0.11% 43.95 185 44.00 98 8.99
2019-02-12 2027 17145929 7378 771896906 44.25 45.65 44.20 45.55 1.60 3.64% 45.55 7 45.60 125 9.31
2019-02-13 2027 16359456 6177 740394102 45.20 46.15 44.65 45.65 0.10 0.22% 45.55 8 45.65 2 9.34
2019-02-14 2027 7929732 4477 355866842 45.10 45.20 44.55 44.55 1.10 -2.41% 44.55 48 44.60 7 9.11
2019-02-18 2027 5368211 2856 235874114 44.30 44.50 43.70 43.75 0.25 -1.8% 43.75 19 43.80 1 8.95
2019-02-19 2027 4270569 2766 187760833 44.00 44.45 43.75 43.85 0.10 0.23% 43.85 23 43.90 2 8.97
2019-02-20 2027 7359495 3841 322641044 44.20 44.25 43.55 44.05 0.20 0.46% 44.05 9 44.10 59 9.01
2019-02-21 2027 5215334 2830 228196910 44.10 44.10 43.60 43.80 0.25 -0.57% 43.80 40 43.85 8 8.96
2019-02-22 2027 9421668 3571 410744243 43.95 44.00 43.40 43.60 0.20 -0.46% 43.60 212 43.65 9 8.92
2019-02-25 2027 5405178 2579 237859861 43.95 44.35 43.80 43.85 0.25 0.57% 43.85 87 43.90 14 8.97
2019-02-26 2027 5070751 2427 223353494 44.25 44.25 43.80 44.00 0.15 0.34% 44.00 98 44.05 3 9.00
2019-02-27 2027 2886265 1562 127002160 44.00 44.20 43.85 44.00 0.00 0% 44.00 64 44.10 5 9.00
2019-03-04 2027 6908070 3847 308195913 44.25 44.85 44.20 44.70 0.70 1.59% 44.70 79 44.75 68 9.14
2019-03-05 2027 6310135 3452 280341550 44.80 44.80 44.10 44.10 0.60 -1.34% 44.10 41 44.15 23 9.02
2019-03-06 2027 5824691 3149 255972961 44.30 44.30 43.80 43.85 0.25 -0.57% 43.85 71 43.90 16 8.97
2019-03-07 2027 4546911 2176 198817072 44.10 44.10 43.50 43.50 0.35 -0.8% 43.50 220 43.55 5 8.90
2019-03-08 2027 2880687 1558 125553259 43.50 44.00 43.15 43.85 0.35 0.8% 43.85 44 43.90 30 8.97
2019-03-11 2027 2381011 1330 104260570 43.90 44.00 43.60 43.70 0.15 -0.34% 43.70 16 43.75 6 8.94
2019-03-12 2027 3428089 2049 149729565 43.95 43.95 43.50 43.50 0.20 -0.46% 43.50 344 43.55 2 8.90
2019-03-13 2027 3697863 1864 160290023 43.80 43.80 43.15 43.15 0.35 -0.8% 43.15 83 43.20 2 8.82
2019-03-14 2027 10588073 3762 456907355 43.20 43.40 42.60 43.40 0.25 0.58% 43.40 1 43.45 51 8.88
2019-03-15 2027 7635657 2372 331586016 43.00 43.90 43.00 43.90 0.50 1.15% 43.85 35 43.90 24 8.98
2019-03-18 2027 9512840 4718 422122599 43.85 44.80 43.60 44.65 0.75 1.71% 44.65 30 44.70 86 9.13
2019-03-19 2027 14885029 6032 672661144 45.45 45.50 44.65 45.30 0.65 1.46% 45.25 85 45.30 201 9.26
2019-03-20 2027 31886177 13470 1485625896 45.90 47.25 45.60 47.25 1.95 4.3% 47.20 12 47.25 17 9.66
2019-03-21 2027 14073807 6292 665940293 47.85 48.00 46.75 46.80 0.45 -0.95% 46.75 183 46.80 31 9.57
2019-03-22 2027 9499886 4747 440497060 47.30 47.35 45.75 46.15 0.65 -1.39% 46.15 2 46.20 10 9.44
2019-03-25 2027 5392249 2697 245753354 45.45 46.00 45.25 45.95 0.20 -0.43% 45.95 5 46.00 62 9.40
2019-03-26 2027 5149752 2642 236856313 46.45 46.50 45.55 45.55 0.40 -0.87% 45.55 163 45.60 42 9.31
2019-03-27 2027 15061918 7956 695410396 46.05 47.00 45.55 45.55 0.00 0% 45.55 315 45.60 9 9.31
2019-03-28 2027 7203927 3605 324564555 45.45 45.50 44.85 44.95 0.60 -1.32% 44.95 131 45.00 45 9.19
2019-03-29 2027 2656155 1540 120166872 45.30 45.45 45.00 45.45 0.50 1.11% 45.40 21 45.45 75 9.29
2019-04-01 2027 4225855 1882 191990688 45.60 45.80 45.10 45.10 0.35 -0.77% 45.10 63 45.15 5 9.22
2019-04-02 2027 5563009 2611 253819896 45.35 45.90 45.15 45.55 0.45 1% 45.50 140 45.55 5 9.31
2019-04-03 2027 3190070 1690 145094231 45.65 45.70 45.15 45.70 0.15 0.33% 45.65 1 45.70 61 9.35
2019-04-08 2027 9260141 4299 417176350 45.80 45.80 44.75 44.80 0.90 -1.97% 44.80 207 44.85 53 9.16
2019-04-09 2027 9157082 4134 405593555 44.80 44.80 44.15 44.20 0.60 -1.34% 44.20 66 44.25 23 9.04
2019-04-10 2027 4825837 2695 213409174 44.20 44.65 44.00 44.15 0.05 -0.11% 44.15 123 44.20 2 9.03
2019-04-11 2027 7660365 3184 336707710 44.15 44.45 43.75 44.00 0.15 -0.34% 43.95 245 44.00 100 9.00
2019-04-12 2027 6984166 3466 305673547 44.15 44.20 43.60 44.00 0.00 0% 43.90 44 44.00 38 9.00
2019-04-15 2027 7321338 3078 320025973 44.15 44.15 43.60 43.60 0.40 -0.91% 43.60 450 43.75 33 8.92
2019-04-17 2027 11781068 4799 515338661 43.85 44.15 43.50 43.95 0.25 0.8% 43.95 67 44.00 94 8.99
2019-04-18 2027 8655653 3200 378231871 44.00 44.00 43.50 43.70 0.25 -0.57% 43.65 16 43.70 363 8.94
2019-04-19 2027 4197631 1871 183503897 43.90 43.90 43.60 43.70 0.00 0% 43.70 138 43.75 6 8.94
2019-04-22 2027 3418589 1362 149617104 43.75 43.95 43.60 43.75 0.05 0.11% 43.75 53 43.80 41 8.95
2019-04-23 2027 4401567 1405 192697923 43.90 43.90 43.70 43.80 0.05 0.11% 43.80 76 43.85 18 8.96
2019-04-24 2027 4960058 2146 217388285 43.90 44.05 43.70 43.85 0.05 0.11% 43.80 48 43.85 11 8.97
2019-04-25 2027 4146820 1868 182057287 44.00 44.10 43.75 43.90 0.05 0.11% 43.90 131 43.95 18 8.98
2019-04-26 2027 3004819 1285 131773082 43.80 44.15 43.70 43.70 0.20 -0.46% 43.70 243 43.75 11 8.94
2019-04-29 2027 3240473 1879 142158527 43.90 44.05 43.60 43.85 0.15 0.34% 43.85 14 43.90 6 8.97
2019-04-30 2027 4754606 1826 208164811 43.85 43.95 43.65 43.85 0.00 0% 43.80 307 43.85 4 8.97
2019-05-02 2027 3995671 2184 175849064 43.90 44.35 43.80 43.80 0.05 -0.11% 43.75 418 43.85 11 8.96
2019-05-03 2027 2046840 1193 90112860 44.10 44.10 43.80 44.00 0.20 0.46% 44.00 23 44.05 11 9.00
2019-05-06 2027 13618843 6702 606779861 43.85 44.85 43.85 44.40 0.40 0.91% 44.40 26 44.45 13 9.08
2019-05-07 2027 5318810 2924 236208206 44.65 44.80 44.25 44.25 0.15 -0.34% 44.25 81 44.30 9 9.05
2019-05-08 2027 4705382 2523 208040758 44.40 44.55 43.85 43.90 0.35 -0.79% 43.90 173 43.95 5 8.98
2019-05-09 2027 4596068 1939 201271177 44.10 44.10 43.60 43.85 0.05 -0.11% 43.80 40 43.85 19 8.97
2019-05-10 2027 2886113 1500 126507595 43.85 44.05 43.70 43.85 0.00 0% 43.80 49 43.85 2 8.97
2019-05-13 2027 3884887 1681 169850205 43.95 44.00 43.50 43.70 0.15 -0.34% 43.70 11 43.75 8 8.94
2019-05-14 2027 8020863 3141 350577700 43.00 44.05 42.75 43.80 0.10 0.23% 43.80 77 43.85 5 8.96
2019-05-15 2027 3405166 1394 149468163 43.80 44.00 43.70 43.90 0.10 0.23% 43.90 24 43.95 123 6.30
2019-05-16 2027 2146911 902 94302139 44.00 44.05 43.85 43.90 0.00 0% 43.90 13 43.95 18 9.07
2019-05-17 2027 2241087 1062 98407002 44.00 44.00 43.85 43.90 0.00 0% 43.90 32 43.95 52 9.07
2019-05-20 2027 6230814 2948 276208668 43.90 44.80 43.85 43.95 0.05 0.11% 43.95 122 44.00 6 9.08
2019-05-22 2027 4448901 2521 198002240 44.50 44.65 44.25 44.65 0.45 1.59% 44.60 31 44.65 68 9.23
2019-05-23 2027 12404350 6403 556867204 44.85 45.50 44.05 44.05 0.60 -1.34% 44.05 200 44.10 8 9.10
2019-05-24 2027 5360805 2355 235456983 43.90 44.45 43.80 43.80 0.25 -0.57% 43.80 83 43.85 12 9.05
2019-05-27 2027 2025401 916 88884977 43.90 44.00 43.75 43.90 0.10 0.23% 43.85 107 43.90 14 9.07
2019-05-28 2027 1747666 793 76941635 44.00 44.25 43.90 44.10 0.20 0.46% 44.05 38 44.10 42 9.11
2019-05-29 2027 2492982 1250 110228408 43.95 44.45 43.85 44.15 0.05 0.11% 44.15 32 44.20 3 9.12
2019-05-30 2027 2116832 1128 93316869 44.30 44.40 44.00 44.00 0.15 -0.34% 44.00 47 44.05 31 9.09
2019-05-31 2027 2206125 1369 97402070 44.00 44.30 43.95 44.05 0.05 0.11% 44.05 14 44.15 8 9.10
2019-06-03 2027 2646197 1608 116473780 44.10 44.20 43.90 43.90 0.15 -0.34% 43.90 210 43.95 2 9.07
2019-06-04 2027 1791539 831 78732605 44.10 44.10 43.85 43.95 0.05 0.11% 43.95 57 44.00 36 9.08
2019-06-05 2027 2022296 958 89053099 44.00 44.25 43.90 44.00 0.05 0.11% 43.95 184 44.00 1 9.09
2019-06-06 2027 1208917 661 53177140 44.15 44.15 43.90 43.95 0.05 -0.11% 43.95 95 44.00 2 9.08
2019-06-10 2027 1520921 849 67079024 44.20 44.25 43.95 44.15 0.20 0.46% 44.10 14 44.15 45 9.12
2019-06-11 2027 8993730 3828 403052054 44.30 45.15 44.30 45.00 0.85 1.93% 44.95 48 45.00 323 9.30
2019-06-12 2027 3785408 2015 170356955 45.05 45.35 44.60 44.90 0.10 -0.22% 44.85 4 44.90 86 9.28
2019-06-13 2027 3542815 1773 159668308 45.00 45.25 44.80 45.15 0.25 0.56% 45.10 23 45.15 77 9.33
2019-06-14 2027 6933449 3538 315344639 45.40 45.75 45.25 45.50 0.35 0.78% 45.45 24 45.50 230 9.40
2019-06-17 2027 6027545 2804 276572494 45.50 46.10 45.50 45.85 0.35 0.77% 45.85 86 45.90 29 9.47
2019-06-18 2027 5867235 2482 269169558 46.00 46.05 45.50 46.00 0.15 0.33% 45.95 8 46.00 113 9.50
2019-06-19 2027 9012337 4059 413755936 45.85 46.40 45.60 45.80 0.20 -0.43% 45.80 27 45.85 2 9.46
2019-06-20 2027 5318711 1985 244051104 46.00 46.20 45.70 45.80 0.00 0% 45.80 2 45.85 1 9.46
2019-06-21 2027 14128494 3730 652914154 46.00 46.45 45.75 46.40 0.60 1.31% 45.90 8 46.40 302 9.59
2019-06-24 2027 10488546 2779 485962087 46.50 46.60 45.90 46.50 0.10 0.22% 46.45 41 46.50 13 9.61
2019-06-25 2027 8070690 2938 375857547 46.40 46.75 46.10 46.75 0.25 0.54% 46.65 5 46.75 228 9.66
2019-06-26 2027 2223002 1101 103135885 46.45 46.55 46.25 46.40 0.35 -0.75% 46.35 6 46.40 18 9.59
2019-06-27 2027 5023779 2018 231101431 46.30 46.30 45.85 45.95 0.45 -0.97% 45.90 117 45.95 120 9.49
2019-06-28 2027 3930105 2127 178491593 45.75 45.85 45.10 45.30 0.65 -1.41% 45.30 80 45.35 2 9.36
2019-07-01 2027 2838171 1109 128884238 45.30 45.60 45.20 45.50 0.20 0.44% 45.50 171 45.55 44 9.40
2019-07-02 2027 2501474 980 113784384 45.45 45.70 45.35 45.45 0.05 -0.11% 45.45 96 45.50 33 9.39
2019-07-03 2027 2572786 1118 116284675 45.60 45.60 45.10 45.20 0.25 -0.55% 45.15 49 45.20 17 9.34
2019-07-04 2027 1789468 958 80595921 45.10 45.20 44.80 45.05 0.15 -0.33% 45.05 35 45.10 7 9.31
2019-07-05 2027 1689510 678 76226095 45.05 45.25 45.00 45.10 0.05 0.11% 45.10 98 45.15 3 9.32
2019-07-08 2027 1361632 633 61423878 45.10 45.15 44.95 45.05 0.05 -0.11% 45.05 148 45.10 21 9.31
2019-07-09 2027 2145873 1138 97228646 45.05 45.50 45.00 45.45 0.40 0.89% 45.40 7 45.45 43 9.39
2019-07-10 2027 1652033 957 74897438 45.50 45.50 45.25 45.45 0.00 0% 45.45 7 45.50 44 9.39
2019-07-11 2027 2757429 1080 124374905 45.20 45.25 45.00 45.15 0.30 -0.66% 45.15 60 45.20 39 9.33
2019-07-12 2027 1035510 495 46751663 45.20 45.25 45.10 45.15 0.00 0% 45.15 23 45.20 43 9.33
2019-07-15 2027 1585357 702 71897499 45.20 45.60 45.20 45.25 0.10 0.22% 45.25 37 45.30 37 9.35
2019-07-16 2027 1582843 914 72031705 45.25 45.60 45.25 45.55 0.30 0.66% 45.55 115 45.60 180 9.41
2019-07-17 2027 3604443 1913 165332455 45.60 46.10 45.40 45.75 0.20 0.44% 45.75 83 45.80 4 9.45
2019-07-18 2027 2362644 1123 108567138 46.00 46.10 45.85 45.85 0.10 0.22% 45.85 35 45.90 9 9.47
2019-07-19 2027 3850369 1929 178080938 46.10 46.40 46.10 46.30 0.45 0.98% 46.25 22 46.30 347 9.57
2019-07-22 2027 11610491 4728 545541711 46.60 47.35 46.55 46.80 0.50 1.08% 46.80 7 46.85 2 9.67
2019-07-23 2027 4465214 2235 209570842 47.10 47.20 46.75 46.80 0.00 0% 46.80 78 46.85 4 9.67
2019-07-24 2027 6955488 3558 321074398 46.90 46.90 45.75 46.00 0.80 -1.71% 46.00 11 46.05 118 9.50
2019-07-25 2027 3885961 1960 177556852 45.90 46.00 45.50 45.70 0.30 -0.65% 45.70 23 45.75 18 9.44
2019-07-26 2027 2189167 1302 100290181 45.55 46.00 45.40 46.00 0.30 0.66% 45.90 36 46.00 4 9.50
2019-07-29 2027 4636914 2163 215793646 46.20 46.80 46.15 46.50 0.50 1.09% 46.50 537 46.55 34 9.61
2019-07-30 2027 3091527 1528 142919092 46.75 46.80 45.85 46.00 0.50 -1.08% 46.00 68 46.05 2 9.50
2019-07-31 2027 1910418 1075 88217613 46.00 46.30 46.00 46.25 0.25 0.54% 46.20 26 46.25 4 9.56
2019-08-01 2027 2090771 924 96409546 46.25 46.30 46.00 46.05 0.20 -0.43% 46.05 36 46.10 3 9.51
2019-08-02 2027 2527406 1192 115804476 46.00 46.00 45.50 45.90 0.15 -0.33% 45.85 29 45.95 38 9.48
2019-08-05 2027 2427757 1123 111506739 45.90 46.15 45.70 45.85 0.05 -0.11% 45.85 58 45.90 14 9.47
2019-08-06 2027 2810357 1271 128034290 45.50 45.85 45.30 45.65 0.20 -0.44% 45.65 5 45.70 24 9.43
2019-08-07 2027 2288068 916 104481896 45.80 45.80 45.55 45.70 0.05 0.11% 45.65 11 45.70 3 9.44
2019-08-08 2027 3038873 1260 138724613 45.70 45.75 45.55 45.70 0.00 0% 45.65 42 45.70 39 9.44
2019-08-12 2027 4886489 1509 223946834 45.95 46.00 45.70 45.70 0.00 0% 45.70 143 45.75 18 9.44
2019-08-13 2027 8460552 2925 384509808 45.65 45.70 45.35 45.40 0.30 -0.66% 45.40 20 45.45 80 9.38
2019-08-14 2027 10416085 3151 446890101 43.10 43.35 42.40 42.50 0.00 -6.39% 42.50 240 42.55 20 10.81
2019-08-15 2027 4637003 1699 195453861 42.20 42.30 42.00 42.05 0.45 -1.06% 42.05 21 42.10 78 10.70
2019-08-16 2027 3653945 1572 153623473 42.10 42.10 42.00 42.10 0.05 0.12% 42.05 3 42.10 10 10.71
2019-08-19 2027 5806660 2668 240468416 42.05 42.10 41.05 41.40 0.70 -1.66% 41.25 1 41.40 65 10.53
2019-08-20 2027 6014485 2741 244494432 41.30 41.30 40.50 40.50 0.90 -2.17% 40.50 209 40.55 42 10.31
2019-08-21 2027 4841570 1779 196155880 40.55 40.65 40.45 40.50 0.00 0% 40.50 46 40.60 36 10.31
2019-08-22 2027 7882235 3787 311420634 40.30 40.40 39.05 39.20 1.30 -3.21% 39.20 17 39.25 32 9.97
2019-08-23 2027 8248394 3538 315696550 39.00 39.10 38.10 38.15 1.05 -2.68% 38.15 43 38.20 72 9.71
2019-08-26 2027 7658830 2433 292616329 38.00 39.10 37.95 38.80 0.65 1.7% 38.75 37 38.80 41 9.87
2019-08-27 2027 5356473 2614 204798831 38.95 38.95 38.10 38.10 0.70 -1.8% 38.10 242 38.15 32 9.69
2019-08-28 2027 2151639 1187 82093465 38.10 38.25 38.10 38.10 0.00 0% 38.10 363 38.15 1 9.69
2019-08-29 2027 1507720 934 57523748 38.10 38.30 38.10 38.15 0.05 0.13% 38.10 175 38.20 7 9.71
2019-08-30 2027 2147223 1240 82149137 38.40 38.45 38.10 38.10 0.05 -0.13% 38.10 408 38.25 7 9.69
2019-09-02 2027 4178693 2232 161559578 38.50 38.90 38.30 38.75 0.65 1.71% 38.75 82 38.80 34 9.86
2019-09-03 2027 4852620 2475 190478146 39.20 39.55 39.00 39.40 0.65 1.68% 39.40 25 39.45 89 10.03
2019-09-04 2027 4859485 2890 191263205 39.60 39.85 38.90 39.25 0.15 -0.38% 39.25 46 39.30 1 9.99
2019-09-05 2027 3234649 1774 125665019 39.25 39.25 38.65 38.75 0.50 -1.27% 38.75 32 38.80 8 9.86
2019-09-06 2027 1459022 864 56773239 38.80 39.10 38.75 38.80 0.05 0.13% 38.80 81 38.85 1 9.87
2019-09-09 2027 1920522 1041 74139919 38.75 38.80 38.50 38.50 0.30 -0.77% 38.50 397 38.55 3 9.80
2019-09-10 2027 1642528 857 63558176 38.65 38.85 38.50 38.50 0.00 0% 38.50 356 38.60 4 9.80
2019-09-11 2027 1806154 984 70231019 38.80 39.05 38.75 38.75 0.25 0.65% 38.75 5 38.80 19 9.86
2019-09-12 2027 1361649 700 52935575 38.90 38.95 38.75 38.80 0.05 0.13% 38.80 46 38.85 26 9.87
2019-09-16 2027 8317692 3398 331288924 38.85 40.20 38.85 39.95 1.15 2.96% 39.90 32 39.95 40 10.17
2019-09-17 2027 3368795 1722 134161777 40.20 40.25 39.50 39.50 0.45 -1.13% 39.50 38 39.55 1 10.05
2019-09-18 2027 2228096 1472 88179838 39.55 39.75 39.40 39.40 0.10 -0.25% 39.40 38 39.45 4 10.03
2019-09-19 2027 1514574 951 59363868 39.50 39.60 39.00 39.05 0.35 -0.89% 39.05 17 39.10 19 9.94
2019-09-20 2027 3325829 1281 129916181 39.05 39.35 38.85 39.00 0.05 -0.13% 39.00 36 39.10 14 9.92
2019-09-23 2027 3670324 2223 141664819 39.00 39.00 38.35 38.35 0.65 -1.67% 38.35 60 38.40 18 9.76
2019-09-24 2027 4430396 2475 168758494 38.35 38.45 37.95 38.05 0.30 -0.78% 38.00 299 38.05 58 9.68
2019-09-25 2027 13453294 6353 489840476 37.95 37.95 35.90 36.00 2.05 -5.39% 36.00 858 36.05 16 9.16
2019-09-26 2027 9608412 4471 340662320 36.15 36.35 34.95 35.25 0.75 -2.08% 35.25 5 35.30 38 8.97
2019-09-27 2027 7789328 2946 272153150 35.20 35.35 34.75 34.75 0.50 -1.42% 34.75 223 34.80 28 8.84
2019-10-01 2027 11442304 5048 383551435 34.35 34.35 33.10 33.10 1.65 -4.75% 33.10 317 33.15 27 8.42
2019-10-02 2027 6217090 3064 207414286 33.00 33.80 32.95 33.20 0.10 0.3% 33.20 176 33.25 5 8.45
2019-10-03 2027 3442054 1599 113555482 33.10 33.15 32.80 32.95 0.25 -0.75% 32.95 25 33.00 4 8.38
2019-10-04 2027 4100544 2204 133708372 33.00 33.05 32.20 32.50 0.45 -1.37% 32.45 20 32.50 61 8.27
2019-10-07 2027 4735194 2129 156675646 32.35 33.35 32.35 33.30 0.80 2.46% 33.25 24 33.30 89 8.47
2019-10-08 2027 4406731 2376 148409598 33.40 33.95 33.35 33.80 0.50 1.5% 33.75 8 33.80 53 8.60
2019-10-09 2027 3011812 1680 100820048 33.75 33.75 33.15 33.20 0.60 -1.78% 33.20 239 33.30 7 8.45
2019-10-14 2027 4776188 2266 161177209 33.45 34.00 33.40 34.00 0.80 2.41% 33.95 5 34.00 150 8.65
2019-10-15 2027 2640185 1387 89692962 33.70 34.20 33.70 33.85 0.15 -0.44% 33.80 54 33.85 1 8.61
2019-10-16 2027 2818209 1658 95815818 33.85 34.10 33.85 33.85 0.00 0% 33.85 44 33.95 3 8.61
2019-10-17 2027 2057043 1021 69763901 33.75 34.00 33.75 33.95 0.10 0.3% 33.90 11 33.95 79 8.64
2019-10-18 2027 14351369 3478 476193607 33.80 33.90 32.60 33.15 0.80 -2.36% 33.10 167 33.15 127 8.44
2019-10-21 2027 5148248 3034 173294027 33.50 34.15 33.20 33.60 0.45 1.36% 33.60 78 33.65 1 8.55
2019-10-22 2027 2460407 1351 82191634 33.50 33.60 33.20 33.30 0.30 -0.89% 33.30 230 33.40 1 8.47
2019-10-23 2027 5186716 2018 175380192 33.50 33.95 33.45 33.90 0.60 1.8% 33.85 36 33.90 129 8.63
2019-10-24 2027 2677945 1339 90438776 33.90 33.90 33.60 33.85 0.05 -0.15% 33.80 5 33.85 6 8.61
2019-10-25 2027 2586634 1105 87164625 33.85 33.85 33.50 33.50 0.35 -1.03% 33.50 13 33.55 9 8.52
2019-10-28 2027 1172455 637 39411227 33.45 33.70 33.45 33.60 0.10 0.3% 33.60 11 33.65 13 8.55
2019-10-29 2027 10808893 5524 362730275 33.85 34.60 32.80 33.25 0.35 -1.04% 33.10 1 33.25 102 8.46
2019-10-30 2027 6450265 3393 210261221 32.95 33.00 32.45 32.50 0.75 -2.26% 32.50 82 32.55 9 8.27
2019-10-31 2027 2173567 1131 71391172 32.50 33.00 32.50 32.90 0.40 1.23% 32.75 3 32.95 234 8.37
2019-11-01 2027 1794144 1073 59173652 32.90 33.15 32.80 33.00 0.10 0.3% 32.95 3 33.00 24 8.40
2019-11-04 2027 3735406 1896 121941970 33.00 33.00 32.50 32.55 0.45 -1.36% 32.55 130 32.60 39 8.28
2019-11-05 2027 2666197 1369 87662251 32.50 33.20 32.45 32.90 0.35 1.08% 32.90 20 32.95 29 8.37
2019-11-06 2027 1593741 888 52228213 33.00 33.05 32.65 32.75 0.15 -0.46% 32.70 158 32.75 7 8.33
2019-11-07 2027 1280124 619 41775450 32.75 32.80 32.55 32.75 0.00 0% 32.70 4 32.75 69 8.33
2019-11-08 2027 1938492 931 63773829 33.05 33.10 32.75 32.95 0.20 0.61% 32.90 2 32.95 3 8.38
2019-11-11 2027 1766236 863 57872008 32.95 32.95 32.65 32.70 0.25 -0.76% 32.70 3 32.75 22 8.32
2019-11-12 2027 2270852 1327 73884135 32.70 32.85 32.40 32.40 0.30 -0.92% 32.40 155 32.45 6 8.24
2019-11-13 2027 7442902 4077 233386838 32.40 32.45 30.80 30.85 1.55 -4.78% 30.80 153 30.85 15 11.22
2019-11-14 2027 10324415 4947 305439472 30.00 30.30 29.05 29.50 1.35 -4.38% 29.50 7 29.55 26 10.73
2019-11-15 2027 5709299 2679 166804007 29.50 29.80 28.85 29.50 0.00 0% 29.50 77 29.55 15 10.73
2019-11-18 2027 3297442 1590 97171739 29.50 29.80 29.20 29.75 0.25 0.85% 29.70 23 29.75 21 10.82
2019-11-19 2027 2883445 1620 86530898 29.50 30.25 29.45 30.25 0.50 1.68% 30.20 22 30.25 67 11.00
2019-11-20 2027 3718281 1686 113446194 30.20 30.70 30.20 30.40 0.15 0.5% 30.40 37 30.45 2 11.05
2019-11-21 2027 4163605 1657 125191730 30.40 30.45 29.85 29.85 0.55 -1.81% 29.85 129 29.90 5 10.85
2019-11-22 2027 2748042 1070 82097391 29.80 30.30 29.60 29.70 0.15 -0.5% 29.70 97 29.75 12 10.80
2019-11-25 2027 2763835 1155 82138849 29.70 29.85 29.60 29.60 0.10 -0.34% 29.60 54 29.65 51 10.76
2019-11-26 2027 3277990 1159 97395449 29.80 29.95 29.60 29.60 0.00 0% 29.60 51 29.65 1 10.76
2019-11-27 2027 3711382 1440 109920714 29.85 29.85 29.50 29.50 0.10 -0.34% 29.50 235 29.55 49 10.73
2019-11-28 2027 2185482 938 64605565 29.60 29.65 29.50 29.55 0.05 0.17% 29.50 328 29.55 20 10.75
2019-11-29 2027 3656146 1618 106915911 29.50 29.50 29.10 29.10 0.45 -1.52% 29.10 69 29.15 25 10.58
2019-12-02 2027 6547573 2963 185995041 28.80 28.95 28.10 28.35 0.75 -2.58% 28.30 3 28.35 17 10.31
2019-12-03 2027 14861038 5923 437293170 28.30 29.95 28.00 29.90 1.55 5.47% 29.85 18 29.90 5 10.87
2019-12-04 2027 7560130 3347 223577460 29.90 29.90 29.05 29.75 0.15 -0.5% 29.70 19 29.75 1 10.82
2019-12-05 2027 4608850 1814 137051975 29.75 29.90 29.50 29.80 0.05 0.17% 29.75 54 29.80 21 10.84
2019-12-06 2027 8861239 3975 270260313 30.00 30.80 30.00 30.70 0.90 3.02% 30.70 53 30.75 142 11.16
2019-12-09 2027 5688847 2412 175248937 30.75 31.15 30.60 30.75 0.05 0.16% 30.75 34 30.80 81 11.18
2019-12-10 2027 8584754 4360 253759442 30.15 30.20 29.10 29.30 1.45 -4.72% 29.25 92 29.30 29 10.65
2019-12-11 2027 4306379 1846 125274418 29.20 29.40 28.80 29.25 0.05 -0.17% 29.25 77 29.30 3 10.64
2019-12-12 2027 4088605 1695 120234119 29.25 29.60 29.15 29.55 0.30 1.03% 29.50 3 29.55 18 10.75
2019-12-13 2027 12444109 5167 376168800 29.70 30.65 29.40 30.45 0.90 3.05% 30.40 14 30.45 212 11.07
2019-12-16 2027 9646298 4104 297333577 30.60 31.10 30.60 30.85 0.40 1.31% 30.85 17 30.90 184 11.22
2019-12-17 2027 6386696 2977 195821306 30.70 30.85 30.50 30.70 0.15 -0.49% 30.70 11 30.75 22 11.16
2019-12-18 2027 12968268 5625 406644106 30.80 31.65 30.80 31.40 0.70 2.28% 31.35 113 31.40 13 11.42
2019-12-19 2027 9813355 3682 307951630 31.20 31.75 31.05 31.55 0.15 0.48% 31.50 71 31.55 148 11.47
2019-12-20 2027 16513537 5002 524463567 31.50 32.05 31.35 31.75 0.20 0.63% 31.70 342 31.75 1 11.55
2019-12-23 2027 19978893 7255 647039600 31.90 32.75 31.80 32.55 0.80 2.52% 32.50 155 32.55 107 11.84
2019-12-24 2027 20490926 6889 650922108 32.75 32.80 31.90 32.60 0.05 0.15% 32.50 110 32.60 231 11.85
2019-12-25 2027 7877659 3075 255452125 32.25 32.70 32.25 32.30 0.30 -0.92% 32.25 228 32.30 213 11.75
2019-12-26 2027 7948072 3659 254028276 32.25 32.30 31.80 31.80 0.50 -1.55% 31.80 31 31.85 30 11.56
2019-12-27 2027 3238436 1539 103220803 31.90 32.05 31.65 31.85 0.05 0.16% 31.85 95 31.90 131 11.58
2019-12-30 2027 6515122 2831 210582275 32.00 32.45 31.95 32.30 0.45 1.41% 32.30 111 32.35 20 11.75
2019-12-31 2027 3749379 1687 120403341 32.15 32.30 32.00 32.05 0.25 -0.77% 32.05 225 32.10 3 11.65