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　　45.80
0
0%		45.30
-0.5
-1.09%		45.05
-0.25
-0.55%		45.20
0.15
0.33%		44.60
-0.6
-1.33%		 　44.05
-0.55
-1.23%		44.10
0.05
0.11%		44.55
0.45
1.02%		45.15
0.6
1.35%		44.25
-0.9
-1.99%		 　44.20
-0.05
-0.11%		44.35
0.15
0.34%		43.70
-0.65
-1.47%		45.45
1.75
4%		45.55
0.1
0.22%		 　44.70
-0.85
-1.87%		44.20
-0.5
-1.12%		44.10
-0.1
-0.23%		 45.18
2 月　　　　　　47.50
3.4
7.71%		48.05
0.55
1.16%		48.50
0.45
0.94%		49.05
0.55
1.13%		49.00
-0.05
-0.1%		 　49.00
0
0%		48.85
-0.15
-0.31%		48.60
-0.25
-0.51%		48.70
0.1
0.21%		49.35
0.65
1.33%		 　53.00
3.65
7.4%		51.50
-1.5
-2.83%		52.20
0.7
1.36%		50.00
-2.2
-4.21%		52.40
2.4
4.8%		 50.71
3 月53.10
0.7
1.34%		53.30
0.2
0.38%		53.70
0.4
0.75%		 　　52.70
-1
-1.86%		50.10
-2.6
-4.93%		49.45
-0.65
-1.3%		49.75
0.3
0.61%		49.90
0.15
0.3%		 　50.30
0.4
0.8%		48.40
-1.9
-3.78%		48.65
0.25
0.52%		49.05
0.4
0.82%		49.40
0.35
0.71%		 　50.20
0.8
1.62%		50.90
0.7
1.39%		51.20
0.3
0.59%		51.70
0.5
0.98%		52.20
0.5
0.97%		 　49.95
-2.25
-4.31%		49.00
-0.95
-1.9%		49.35
0.35
0.71%		49.00
-0.35
-0.71%		50.56
4 月49.50
0.5
1.02%		 　　　49.80
0.3
0.61%		48.75
-1.05
-2.11%		51.00
2.25
4.62%		 　51.70
0.7
1.37%		51.70
0
0%		53.00
1.3
2.51%		54.00
1
1.89%		55.00
1
1.85%		 　53.00
-2
-3.64%		53.90
0.9
1.7%		52.20
-1.7
-3.15%		50.60
-1.6
-3.07%		50.20
-0.4
-0.79%		 　48.50
-1.7
-3.39%		46.20
-2.3
-4.74%		44.40
-1.8
-3.9%		44.40
0
0%		44.40
0
0%		 49.79
5 月　　44.80
0.4
0.9%		44.25
-0.55
-1.23%		45.90
1.65
3.73%		45.00
-0.9
-1.96%		 　43.70
-1.3
-2.89%		43.25
-0.45
-1.03%		44.20
0.95
2.2%		43.20
-1
-2.26%		44.05
0.85
1.97%		 　43.40
-0.65
-1.48%		43.40
0
0%		44.35
0.95
2.19%		42.80
-1.55
-3.49%		44.00
1.2
2.8%		 　44.75
0.75
1.7%		44.10
-0.65
-1.45%		44.00
-0.1
-0.23%		43.10
-0.9
-2.05%		43.30
0.2
0.46%		 　43.95
0.65
1.5%		43.40
-0.55
-1.25%		43.95
6 月43.50
0.1
0.23%		43.05
-0.45
-1.03%		 　　43.50
0.45
1.05%		43.60
0.1
0.23%		43.65
0.05
0.11%		43.50
-0.15
-0.34%		43.05
-0.45
-1.03%		 　41.55
-1.5
-3.48%		40.10
-1.45
-3.49%		40.05
-0.05
-0.12%		38.55
-1.5
-3.75%		38.05
-0.5
-1.3%		 　35.40
-2.65
-6.96%		37.10
1.7
4.8%		35.30
-1.8
-4.85%		34.90
-0.4
-1.13%		35.00
0.1
0.29%		 　36.25
1.25
3.57%		35.55
-0.7
-1.93%		35.25
-0.3
-0.84%		33.85
-1.4
-3.97%		 38.87
7 月33.10
-0.75
-2.22%		 　33.40
0.3
0.91%		34.30
0.9
2.69%		33.20
-1.1
-3.21%		34.15
0.95
2.86%		35.20
1.05
3.07%		 　34.75
-0.45
-1.28%		33.80
-0.95
-2.73%		33.80
0
0%		34.35
0.55
1.63%		33.95
-0.4
-1.16%		 　35.10
1.15
3.39%		36.05
0.95
2.71%		34.85
-1.2
-3.33%		35.05
0.2
0.57%		34.90
-0.15
-0.43%		 　36.00
1.1
3.15%		35.10
-0.9
-2.5%		35.40
0.3
0.85%		34.90
-0.5
-1.41%		34.90
0
0%		 34.74
8 月36.20
1.3
3.72%		35.10
-1.1
-3.04%		34.50
-0.6
-1.71%		34.35
-0.15
-0.43%		34.90
0.55
1.6%		 　35.40
0.5
1.43%		35.15
-0.25
-0.71%		35.20
0.05
0.14%		35.70
0.5
1.42%		39.15
3.45
9.66%		 　39.90
0.75
1.92%		39.20
-0.7
-1.75%		39.55
0.35
0.89%		40.65
1.1
2.78%		40.65
0
0%		 　40.15
-0.5
-1.23%		39.85
-0.3
-0.75%		40.15
0.3
0.75%		40.35
0.2
0.5%		40.45
0.1
0.25%		 　39.40
-1.05
-2.6%		39.70
0.3
0.76%		39.55
-0.15
-0.38%		38.15
9 月38.65
-0.9
-2.28%		38.05
-0.6
-1.55%		 　37.85
-0.2
-0.53%		37.80
-0.05
-0.13%		37.50
-0.3
-0.79%		39.10
1.6
4.27%		 　　39.85
0.75
1.92%		40.00
0.15
0.38%		39.55
-0.45
-1.13%		39.60
0.05
0.13%		39.00
-0.6
-1.52%		 　39.00
0
0%		39.35
0.35
0.9%		38.85
-0.5
-1.27%		39.00
0.15
0.39%		39.00
0
0%		 　37.20
-1.8
-4.62%		37.10
-0.1
-0.27%		35.25
-1.85
-4.99%		35.90
0.65
1.84%		37.80
1.9
5.29%		 38.36
10 月　　38.10
0.3
0.79%		39.30
1.2
3.15%		39.20
-0.1
-0.25%		39.20
0
0%		39.20
0
0%		 　　38.45
-0.75
-1.91%		39.00
0.55
1.43%		37.20
-1.8
-4.62%		39.10
1.9
5.11%		 　39.10
0
0%		38.90
-0.2
-0.51%		38.15
-0.75
-1.93%		38.65
0.5
1.31%		38.45
-0.2
-0.52%		 　38.70
0.25
0.65%		38.75
0.05
0.13%		38.15
-0.6
-1.55%		38.85
0.7
1.83%		37.80
-1.05
-2.7%		 37.75
-0.05
-0.13%		38.55
11 月37.60
-0.15
-0.4%		38.05
0.45
1.2%		37.70
-0.35
-0.92%		37.45
-0.25
-0.66%		 　39.40
1.95
5.21%		39.45
0.05
0.13%		39.60
0.15
0.38%		39.35
-0.25
-0.63%		39.25
-0.1
-0.25%		 　40.80
1.55
3.95%		41.30
0.5
1.23%		40.85
-0.45
-1.09%		41.10
0.25
0.61%		39.90
-1.2
-2.92%		 　40.15
0.25
0.63%		39.80
-0.35
-0.87%		39.85
0.05
0.13%		40.05
0.2
0.5%		40.00
-0.05
-0.12%		 　39.55
-0.45
-1.13%		40.15
0.6
1.52%		40.25
0.1
0.25%		 39.7
12 月40.50
0.25
0.62%		40.50
0
0%		 　43.30
2.8
6.91%		42.80
-0.5
-1.15%		43.10
0.3
0.7%		43.20
0.1
0.23%		43.15
-0.05
-0.12%		 　42.45
-0.7
-1.62%		20.00
-22.45
-52.89%		44.20
24.2
121%		44.75
0.55
1.24%		43.55
-1.2
-2.68%		 44.35
0.8
1.84%		42.00
-2.35
-5.3%		41.50
-0.5
-1.19%		43.00
1.5
3.61%		44.00
1
2.33%		43.15
-0.85
-1.93%		 　42.10
-1.05
-2.43%		42.25
0.15
0.36%		41.65
-0.6
-1.42%		41.35
-0.3
-0.72%		42.40
1.05
2.54%		　41.91

說明:最高漲幅:121%最低跌幅:-52.89% 最高價:55.00最低價:20.00平均價:42.39,灰色底表示週末,漲155天(154.3)元,跌137天(-133.75)元,平盤18天
121%=1,10%=1,8%=6,7%=4,5%=7,4%=11,3%=13,2%=24,1%=64,0%=42,-0%=1,-1%=2,-2%=8,-3%=9,-4%=21,-5%=21,-6%=27,-7%=48,

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
2022-01-03 2027 9219587 5048 422865753 46.25 46.25 45.70 45.80 0.45 0% 45.75 135 45.80 55 10.00
2022-01-04 2027 12464091 6762 565198535 45.95 45.95 45.20 45.30 0.50 -1.09% 45.30 60 45.35 41 9.89
2022-01-05 2027 11859669 5848 539294649 45.35 45.95 45.05 45.05 0.25 -0.55% 45.05 381 45.10 20 9.84
2022-01-06 2027 6292763 3161 284185356 45.10 45.40 45.00 45.20 0.15 0.33% 45.20 94 45.25 89 9.87
2022-01-07 2027 12206740 6534 548086967 45.25 45.75 44.60 44.60 0.60 -1.33% 44.55 286 44.60 11 9.74
2022-01-10 2027 11563067 6341 510477678 44.20 44.75 43.90 44.05 0.55 -1.23% 44.05 4 44.10 97 9.62
2022-01-11 2027 9057261 5045 399337303 44.05 44.45 43.80 44.10 0.05 0.11% 44.05 163 44.10 46 9.63
2022-01-12 2027 13346663 6158 596165159 44.80 45.10 44.35 44.55 0.45 1.02% 44.55 273 44.60 42 9.73
2022-01-13 2027 16473379 7608 745160646 44.90 45.60 44.70 45.15 0.60 1.35% 45.15 143 45.20 214 9.86
2022-01-14 2027 13289666 7143 590154776 45.15 45.15 44.10 44.25 0.90 -1.99% 44.20 213 44.25 22 9.66
2022-01-17 2027 6034831 3130 265892428 44.25 44.40 43.80 44.20 0.05 -0.11% 44.20 51 44.25 94 9.65
2022-01-18 2027 5233690 2642 232612994 44.20 44.70 44.20 44.35 0.15 0.34% 44.35 12 44.40 61 9.68
2022-01-19 2027 9210812 5340 404651173 44.00 44.30 43.60 43.70 0.65 -1.47% 43.70 22 43.75 89 9.54
2022-01-20 2027 17049177 8319 762223354 43.80 45.45 43.55 45.45 1.75 4% 45.40 9 45.45 513 9.92
2022-01-21 2027 47769061 21224 2147483647 45.70 46.35 45.20 45.55 0.10 0.22% 45.55 119 45.60 22 9.95
2022-01-24 2027 15085831 10868 673834772 45.40 45.40 44.05 44.70 0.85 -1.87% 44.70 32 44.75 20 9.76
2022-01-25 2027 13135794 8209 586344573 44.60 45.45 44.20 44.20 0.50 -1.12% 44.20 284 44.30 38 9.65
2022-01-26 2027 8701197 4765 384101122 44.00 44.65 43.90 44.10 0.10 -0.23% 44.10 42 44.15 51 9.63
2022-02-07 2027 36758067 19166 1708701035 45.00 47.50 44.90 47.50 3.40 7.71% 47.45 154 47.50 206 10.37
2022-02-08 2027 34140478 17497 1631551369 47.30 48.20 47.10 48.05 0.55 1.16% 48.00 150 48.05 171 10.49
2022-02-09 2027 38130761 16601 1858318047 48.90 49.30 48.30 48.50 0.45 0.94% 48.45 205 48.50 133 10.59
2022-02-10 2027 33439029 16846 1644441497 49.20 49.70 48.80 49.05 0.55 1.13% 49.05 17 49.10 451 10.71
2022-02-11 2027 31432576 17474 1545643528 49.35 49.60 48.70 49.00 0.05 -0.1% 48.95 310 49.00 75 10.70
2022-02-14 2027 21659028 12316 1055395925 48.75 49.20 48.25 49.00 0.00 0% 48.95 62 49.00 202 10.70
2022-02-15 2027 24115818 13192 1190316655 49.35 49.70 48.85 48.85 0.15 -0.31% 48.85 81 48.90 308 10.67
2022-02-16 2027 21516975 14361 1053182122 49.50 49.60 48.50 48.60 0.25 -0.51% 48.55 185 48.60 99 10.61
2022-02-17 2027 22639102 11690 1102829247 49.00 49.25 48.25 48.70 0.10 0.21% 48.65 27 48.70 53 10.63
2022-02-18 2027 17375026 8109 852419387 48.40 49.35 48.30 49.35 0.65 1.33% 49.30 95 49.35 3 10.78
2022-02-21 2027 122136242 51301 2147483647 49.80 54.00 49.65 53.00 3.65 7.4% 52.90 549 53.00 326 11.57
2022-02-22 2027 88499167 41613 2147483647 53.60 53.80 51.50 51.50 1.50 -2.83% 51.50 1701 51.60 429 11.24
2022-02-23 2027 46169717 21745 2147483647 52.40 53.30 51.50 52.20 0.70 1.36% 52.20 712 52.30 289 11.40
2022-02-24 2027 45300874 22544 2147483647 51.50 52.10 49.80 50.00 2.20 -4.21% 50.00 630 50.10 87 10.92
2022-02-25 2027 53465996 24113 2147483647 51.70 52.80 50.90 52.40 2.40 4.8% 52.30 245 52.40 1209 11.44
2022-03-01 2027 101531463 43499 2147483647 54.40 56.30 53.00 53.10 0.70 1.34% 53.10 167 53.20 44 11.59
2022-03-02 2027 63276125 27660 2147483647 53.50 54.70 53.10 53.30 0.20 0.38% 53.30 544 53.40 252 11.64
2022-03-03 2027 30128000 12322 1614174700 54.20 54.20 53.20 53.70 0.40 0.75% 53.70 246 53.80 451 11.72
2022-03-07 2027 61961163 27143 2147483647 53.90 54.30 51.20 52.70 0.60 -1.86% 52.70 137 52.80 44 11.51
2022-03-08 2027 91829908 42686 2147483647 54.20 55.00 49.25 50.10 2.60 -4.93% 50.10 501 50.20 235 10.94
2022-03-09 2027 54030501 32374 2147483647 50.30 51.00 49.00 49.45 0.65 -1.3% 49.45 318 49.50 84 10.80
2022-03-10 2027 31843722 18938 1578395612 49.80 50.40 49.10 49.75 0.30 0.61% 49.70 63 49.75 15 10.86
2022-03-11 2027 19926000 8738 1001481250 49.90 51.00 49.85 49.90 0.15 0.3% 49.90 195 49.95 12 10.90
2022-03-14 2027 17355000 6955 867009150 50.10 50.40 49.50 50.30 0.40 0.8% 50.20 103 50.30 55 10.98
2022-03-15 2027 23156000 11704 1132938400 50.00 50.10 48.40 48.40 1.90 -3.78% 48.40 160 48.45 16 10.57
2022-03-16 2027 21992000 8946 1072263450 49.10 49.60 48.10 48.65 0.25 0.52% 48.60 19 48.65 15 10.62
2022-03-17 2027 12503000 5123 613294200 49.45 49.50 48.75 49.05 0.40 0.82% 49.05 231 49.10 129 10.71
2022-03-18 2027 10045000 4173 496111850 49.25 49.70 49.15 49.40 0.35 0.71% 49.35 21 49.40 15 10.79
2022-03-21 2027 27085000 11834 1372296900 50.40 51.40 50.00 50.20 0.80 1.62% 50.20 209 50.30 22 10.96
2022-03-22 2027 26658000 11806 1362974000 51.40 51.70 50.70 50.90 0.70 1.39% 50.80 594 50.90 79 11.11
2022-03-23 2027 15629000 6981 794879400 51.20 51.20 50.30 51.20 0.30 0.59% 51.10 73 51.20 291 11.18
2022-03-24 2027 21068000 8438 1088141600 51.60 52.00 51.30 51.70 0.50 0.98% 51.60 344 51.70 271 11.29
2022-03-25 2027 19486000 7974 1010917300 52.00 52.20 51.30 52.20 0.50 0.97% 52.10 228 52.20 870 11.40
2022-03-28 2027 33672000 15781 1675460750 50.80 50.80 49.20 49.95 2.25 -4.31% 49.90 220 49.95 392 10.91
2022-03-29 2027 19454562 14781 957808833 50.00 50.10 48.90 49.00 0.95 -1.9% 49.00 19 49.05 46 10.70
2022-03-30 2027 14286000 7067 699413700 49.00 49.45 48.35 49.35 0.35 0.71% 49.35 47 49.40 57 10.78
2022-03-31 2027 9126000 3896 448550500 49.45 49.60 49.00 49.00 0.35 -0.71% 49.00 249 49.05 16 10.70
2022-04-01 2027 8340000 3958 410362500 48.65 49.55 48.45 49.50 0.50 1.02% 49.50 43 49.55 127 9.05
2022-04-06 2027 9387000 4716 465538800 49.15 49.80 49.00 49.80 0.30 0.61% 49.75 28 49.80 209 9.10
2022-04-07 2027 14639978 10907 723705943 49.80 50.40 48.70 48.75 1.05 -2.11% 48.70 123 48.75 26 8.91
2022-04-08 2027 24845000 11238 1248443700 49.30 51.10 48.85 51.00 2.25 4.62% 50.90 75 51.00 341 9.32
2022-04-11 2027 36516000 13995 1881070400 51.90 52.00 51.00 51.70 0.70 1.37% 51.60 117 51.70 330 9.45
2022-04-12 2027 25447000 11293 1319119600 51.80 52.50 50.80 51.70 0.00 0% 51.70 96 51.80 95 9.45
2022-04-13 2027 36820000 14662 1937056100 52.30 53.00 51.60 53.00 1.30 2.51% 52.90 53 53.00 3524 9.69
2022-04-14 2027 71039000 28560 2147483647 53.60 55.00 53.20 54.00 1.00 1.89% 53.90 79 54.00 158 9.87
2022-04-15 2027 88911080 39495 2147483647 55.00 56.20 54.60 55.00 1.00 1.85% 54.90 157 55.00 42 10.05
2022-04-18 2027 44358000 18556 2147483647 55.90 55.90 53.00 53.00 2.00 -3.64% 53.00 563 53.10 656 9.69
2022-04-19 2027 32883070 14715 1759362188 53.50 54.40 52.50 53.90 0.90 1.7% 53.80 118 53.90 195 9.85
2022-04-20 2027 31899000 14308 1681388500 54.10 54.10 52.00 52.20 1.70 -3.15% 52.20 22 52.30 107 9.54
2022-04-21 2027 29621460 15127 1520145049 52.50 52.50 50.60 50.60 1.60 -3.07% 50.60 357 50.70 26 9.25
2022-04-22 2027 27413000 11473 1383371250 49.90 51.30 49.85 50.20 0.40 -0.79% 50.10 317 50.20 48 9.18
2022-04-25 2027 25546000 11820 1245390000 49.40 49.45 48.35 48.50 1.70 -3.39% 48.50 78 48.55 63 8.87
2022-04-26 2027 44524000 18887 2091216950 48.85 49.05 46.10 46.20 2.30 -4.74% 46.15 135 46.20 3 8.45
2022-04-27 2027 28801862 13737 1284779077 44.35 45.50 44.10 44.40 1.80 -3.9% 44.35 230 44.40 358 8.12
2022-04-28 2027 17273000 7478 772355300 45.00 45.10 44.40 44.40 0.00 0% 44.40 86 44.45 273 8.12
2022-04-29 2027 18403741 7696 819385595 44.90 44.95 44.30 44.40 0.00 0% 44.40 75 44.45 83 8.12
2022-05-03 2027 12739000 5642 565279700 44.30 44.85 43.65 44.80 0.40 0.9% 44.75 48 44.80 203 8.19
2022-05-04 2027 15993000 6703 711435050 45.05 45.05 44.20 44.25 0.55 -1.23% 44.25 344 44.30 1 8.09
2022-05-05 2027 18001000 7683 819133400 45.00 45.95 44.70 45.90 1.65 3.73% 45.85 70 45.90 317 8.39
2022-05-06 2027 15983000 7365 715449600 44.70 45.00 44.40 45.00 0.90 -1.96% 44.95 23 45.00 236 8.23
2022-05-09 2027 14844694 7365 652750081 44.95 44.95 43.60 43.70 1.30 -2.89% 43.65 219 43.70 5 7.99
2022-05-10 2027 18941427 7808 809474149 42.20 43.25 41.65 43.25 0.45 -1.03% 43.25 22 43.30 35 7.91
2022-05-11 2027 26654000 11040 1184107450 44.05 44.90 44.00 44.20 0.95 2.2% 44.20 1 44.25 4 8.08
2022-05-12 2027 14779000 6633 649659300 44.10 44.70 43.15 43.20 1.00 -2.26% 43.15 33 43.20 190 7.90
2022-05-13 2027 9971000 4900 437944150 43.95 44.30 43.60 44.05 0.85 1.97% 44.00 102 44.05 120 6.22
2022-05-16 2027 10276000 4580 451377400 44.60 44.60 43.40 43.40 0.65 -1.48% 43.40 223 43.45 3 6.13
2022-05-17 2027 8816000 3944 384947350 43.70 44.20 43.35 43.40 0.00 0% 43.40 31 43.45 15 6.13
2022-05-18 2027 13729000 6374 609043650 43.60 44.75 43.55 44.35 0.95 2.19% 44.35 104 44.40 8 6.26
2022-05-19 2027 24129000 11819 1028102150 43.50 43.50 42.00 42.80 1.55 -3.49% 42.80 79 42.85 24 6.05
2022-05-20 2027 16355000 7188 716982800 43.20 44.30 43.10 44.00 1.20 2.8% 43.95 17 44.00 176 6.21
2022-05-23 2027 11081000 4867 493057450 44.35 44.90 43.80 44.75 0.75 1.7% 44.70 7 44.75 128 6.32
2022-05-24 2027 12029566 7094 537098259 45.30 45.30 44.00 44.10 0.65 -1.45% 44.10 20 44.15 28 6.23
2022-05-25 2027 8759000 3795 383909450 44.20 44.25 43.45 44.00 0.10 -0.23% 44.00 70 44.05 60 6.21
2022-05-26 2027 12957000 7507 563015600 44.15 44.25 43.05 43.10 0.90 -2.05% 43.10 5 43.15 38 6.09
2022-05-27 2027 13669000 7762 589739350 43.60 43.60 42.80 43.30 0.20 0.46% 43.30 9 43.35 54 6.12
2022-05-30 2027 7960000 3669 349572850 43.65 44.15 43.50 43.95 0.65 1.5% 43.90 186 43.95 133 6.21
2022-05-31 2027 8163000 3704 355116600 44.00 44.00 43.35 43.40 0.55 -1.25% 43.40 145 43.45 21 6.13
2022-06-01 2027 6551000 3725 284595600 43.40 43.65 43.10 43.50 0.10 0.23% 43.50 88 43.55 150 6.14
2022-06-02 2027 7208000 3302 310665250 43.30 43.30 43.00 43.05 0.45 -1.03% 43.05 243 43.10 32 6.08
2022-06-06 2027 11300000 5895 487786050 43.10 43.70 42.50 43.50 0.45 1.05% 43.50 50 43.55 7 6.14
2022-06-07 2027 5329000 2576 231787800 43.50 43.65 43.25 43.60 0.10 0.23% 43.55 70 43.60 91 6.16
2022-06-08 2027 8884000 3810 390027300 43.85 44.15 43.65 43.65 0.05 0.11% 43.65 210 43.70 24 6.17
2022-06-09 2027 5243000 2456 228061000 43.65 43.70 43.35 43.50 0.15 -0.34% 43.45 56 43.50 4 6.14
2022-06-10 2027 6569519 3355 282387628 42.90 43.15 42.80 43.05 0.45 -1.03% 43.00 196 43.05 9 6.08
2022-06-13 2027 15295000 7515 639258000 42.05 42.10 41.55 41.55 1.50 -3.48% 41.50 661 41.55 85 5.87
2022-06-14 2027 21688000 10873 872045750 40.60 41.10 39.80 40.10 1.45 -3.49% 40.10 8 40.20 19 5.66
2022-06-15 2027 11963000 6354 481256900 40.05 40.75 39.90 40.05 0.05 -0.12% 40.05 117 40.10 36 5.66
2022-06-16 2027 17486000 8115 688567850 40.50 40.65 38.45 38.55 1.50 -3.75% 38.55 19 38.60 61 5.44
2022-06-17 2027 13757000 5474 524623600 38.00 38.75 37.80 38.05 0.50 -1.3% 38.05 138 38.10 220 5.37
2022-06-20 2027 25830649 12725 940130607 38.25 38.25 35.35 35.40 2.65 -6.96% 35.35 480 35.40 185 5.00
2022-06-21 2027 14948000 6089 547114150 35.70 37.15 35.70 37.10 1.70 4.8% 37.05 31 37.10 82 5.24
2022-06-22 2027 14267000 5837 514254050 37.30 37.30 35.30 35.30 1.80 -4.85% 35.30 228 35.35 6 4.99
2022-06-23 2027 12896387 5890 452647434 35.00 35.80 34.50 34.90 0.40 -1.13% 34.85 160 34.90 53 4.93
2022-06-24 2027 10243000 4186 358870650 35.20 35.40 34.65 35.00 0.10 0.29% 34.95 7 35.00 35 4.94
2022-06-27 2027 8141000 3540 293210600 35.25 36.35 35.25 36.25 1.25 3.57% 36.20 100 36.25 161 5.12
2022-06-28 2027 6903000 3039 244938400 36.00 36.00 35.15 35.55 0.70 -1.93% 35.50 96 35.55 24 5.02
2022-06-29 2027 4406000 2068 155580250 35.10 35.80 34.90 35.25 0.30 -0.84% 35.25 31 35.30 57 4.98
2022-06-30 2027 10949000 4743 373036350 35.20 35.20 33.60 33.85 1.40 -3.97% 33.85 169 33.90 80 4.78
2022-07-01 2027 15113759 6451 507154173 34.00 34.35 33.05 33.10 0.75 -2.22% 33.10 111 33.15 137 4.68
2022-07-04 2027 7499000 2723 249992350 33.30 33.80 32.95 33.40 0.30 0.91% 33.35 12 33.40 108 4.72
2022-07-05 2027 5640000 2552 191333650 33.80 34.45 33.40 34.30 0.90 2.69% 34.30 64 34.35 111 4.84
2022-07-06 2027 7791446 4992 260553943 34.00 34.20 33.10 33.20 1.10 -3.21% 33.20 1 33.25 51 4.69
2022-07-07 2027 7344000 2956 247395350 33.50 34.15 32.90 34.15 0.95 2.86% 34.10 144 34.15 175 4.82
2022-07-08 2027 10414000 4282 364615000 34.65 35.45 34.45 35.20 1.05 3.07% 35.15 26 35.20 29 4.97
2022-07-11 2027 5990000 2384 207849550 35.10 35.35 34.40 34.75 0.45 -1.28% 34.70 22 34.75 9 4.91
2022-07-12 2027 6935000 2845 235882900 34.40 34.45 33.70 33.80 0.95 -2.73% 33.75 69 33.80 62 4.77
2022-07-13 2027 7313000 3057 249780400 34.35 34.65 33.80 33.80 0.00 0% 33.80 305 33.85 7 4.77
2022-07-14 2027 7022258 3195 239448572 33.85 34.50 33.40 34.35 0.55 1.63% 34.30 8 34.35 25 4.85
2022-07-15 2027 5580000 2464 189184550 34.00 34.10 33.65 33.95 0.40 -1.16% 33.95 9 34.00 63 4.80
2022-07-18 2027 10858000 4219 376810150 34.30 35.10 34.00 35.10 1.15 3.39% 35.05 6 35.10 358 4.96
2022-07-19 2027 24386000 9648 876140600 35.15 36.50 35.15 36.05 0.95 2.71% 36.05 353 36.15 9 5.09
2022-07-20 2027 17445000 7341 605832300 35.10 35.10 34.30 34.85 0.00 -3.33% 34.75 1 34.85 155 4.92
2022-07-21 2027 9253000 4333 322357250 34.90 35.10 34.40 35.05 0.20 0.57% 35.00 152 35.05 16 4.95
2022-07-22 2027 9305814 3607 325275186 35.20 35.20 34.70 34.90 0.15 -0.43% 34.90 84 34.95 21 4.93
2022-07-25 2027 16197000 6543 581077800 35.10 36.35 35.10 36.00 1.10 3.15% 36.00 172 36.05 6 5.08
2022-07-26 2027 9420000 3731 332571950 35.70 35.75 34.90 35.10 0.90 -2.5% 35.05 83 35.10 49 4.96
2022-07-27 2027 3719000 1683 130304550 34.95 35.40 34.70 35.40 0.30 0.85% 35.35 3 35.40 145 5.00
2022-07-28 2027 4518000 2041 158949150 35.55 35.65 34.90 34.90 0.50 -1.41% 34.90 50 35.00 12 4.93
2022-07-29 2027 6597000 2938 229865600 35.10 35.20 34.55 34.90 0.00 0% 34.90 3 34.95 65 4.93
2022-08-01 2027 20041000 8004 724327550 35.10 36.70 35.10 36.20 1.30 3.72% 36.15 316 36.20 92 5.11
2022-08-02 2027 14265000 6557 502300700 35.40 35.80 34.85 35.10 1.10 -3.04% 35.05 222 35.10 51 4.96
2022-08-03 2027 8069000 3567 279070250 34.90 35.10 34.20 34.50 0.60 -1.71% 34.45 3 34.50 16 4.87
2022-08-04 2027 6218000 2790 211890100 34.30 34.40 33.70 34.35 0.15 -0.43% 34.30 116 34.35 42 4.85
2022-08-05 2027 4467825 2423 155500894 34.50 35.00 34.50 34.90 0.55 1.6% 34.90 6 34.95 71 4.93
2022-08-08 2027 4709000 2030 165251300 34.70 35.45 34.40 35.40 0.50 1.43% 35.40 62 35.45 187 5.00
2022-08-09 2027 5521000 2320 193166800 34.80 35.25 34.70 35.15 0.25 -0.71% 35.15 28 35.20 36 4.96
2022-08-10 2027 4494782 2242 158505997 35.00 35.60 34.95 35.20 0.05 0.14% 35.20 21 35.25 61 4.97
2022-08-11 2027 6986000 2554 249234450 35.75 35.90 35.45 35.70 0.50 1.42% 35.70 76 35.75 209 5.04
2022-08-12 2027 50769000 21363 1943126800 37.10 39.20 37.05 39.15 3.45 9.66% 39.10 31 39.15 606 5.53
2022-08-15 2027 40322000 16653 1602147450 39.65 40.40 39.05 39.90 0.75 1.92% 39.90 76 39.95 99 5.64
2022-08-16 2027 16106000 7256 633455550 39.75 39.75 39.00 39.20 0.70 -1.75% 39.15 200 39.20 72 4.43
2022-08-17 2027 18718000 7787 746433750 39.40 40.35 39.40 39.55 0.35 0.89% 39.55 296 39.60 13 4.47
2022-08-18 2027 32907000 12926 1333907200 39.70 40.90 39.70 40.65 1.10 2.78% 40.60 275 40.65 90 4.59
2022-08-19 2027 13671000 5876 555746300 40.90 41.10 40.45 40.65 0.00 0% 40.60 225 40.65 164 4.59
2022-08-22 2027 8366814 4309 335707807 40.10 40.35 39.85 40.15 0.50 -1.23% 40.10 162 40.15 24 4.54
2022-08-23 2027 6368000 2909 252999850 39.80 39.90 39.50 39.85 0.30 -0.75% 39.80 132 39.85 34 4.50
2022-08-24 2027 10597000 4739 428309100 40.30 40.90 40.10 40.15 0.30 0.75% 40.15 93 40.20 93 4.54
2022-08-25 2027 8388000 3604 338207700 40.70 40.70 40.00 40.35 0.20 0.5% 40.30 3 40.35 12 4.56
2022-08-26 2027 9111000 3418 369527900 40.80 40.90 40.35 40.45 0.10 0.25% 40.40 183 40.45 21 4.57
2022-08-29 2027 9707000 4268 381003350 39.20 39.60 38.80 39.40 1.05 -2.6% 39.40 18 39.45 229 4.45
2022-08-30 2027 5597000 2360 221644400 39.35 39.80 39.35 39.70 0.30 0.76% 39.65 20 39.70 112 4.49
2022-08-31 2027 7052000 3119 277801250 39.35 39.55 39.20 39.55 0.15 -0.38% 39.55 149 39.60 109 4.47
2022-09-01 2027 11719750 6241 454692034 39.25 39.25 38.45 38.65 0.90 -2.28% 38.65 29 38.70 46 4.37
2022-09-02 2027 8353000 3972 319374550 38.65 38.95 38.00 38.05 0.60 -1.55% 38.00 740 38.05 1 4.30
2022-09-05 2027 5855000 2555 222033100 38.00 38.30 37.55 37.85 0.20 -0.53% 37.85 68 37.90 5 4.28
2022-09-06 2027 5630000 2671 213230200 38.25 38.50 37.55 37.80 0.05 -0.13% 37.80 38 37.85 18 4.27
2022-09-07 2027 7368000 3782 277601100 37.60 38.10 37.35 37.50 0.30 -0.79% 37.45 6 37.50 11 4.24
2022-09-08 2027 11530000 5686 446796650 38.30 39.20 38.10 39.10 1.60 4.27% 39.10 68 39.15 57 4.42
2022-09-12 2027 10727000 4080 427015500 40.00 40.10 39.55 39.85 0.75 1.92% 39.85 82 39.90 402 4.50
2022-09-13 2027 8251000 3763 329051150 39.95 40.15 39.55 40.00 0.15 0.38% 40.00 65 40.05 387 4.52
2022-09-14 2027 7054000 3189 277656250 38.80 39.75 38.65 39.55 0.45 -1.13% 39.55 94 39.60 22 4.47
2022-09-15 2027 5988000 2743 237377950 39.25 39.95 39.25 39.60 0.05 0.13% 39.60 69 39.65 120 4.47
2022-09-16 2027 5465000 2558 214013950 39.45 39.55 39.00 39.00 0.60 -1.52% 39.00 277 39.05 24 4.41
2022-09-19 2027 5432031 2729 213571980 39.30 39.75 39.00 39.00 0.00 0% 39.00 19 39.05 32 4.41
2022-09-20 2027 4490000 2255 176097700 39.35 39.40 39.00 39.35 0.35 0.9% 39.30 31 39.35 5 4.45
2022-09-21 2027 9503000 5177 372812400 39.50 39.75 38.80 38.85 0.50 -1.27% 38.85 126 38.90 3 4.39
2022-09-22 2027 5281000 2506 204266300 38.65 39.10 38.25 39.00 0.15 0.39% 38.95 55 39.00 37 4.41
2022-09-23 2027 7073000 3145 277572200 39.00 39.60 38.85 39.00 0.00 0% 39.00 30 39.05 5 4.41
2022-09-26 2027 10905000 5364 409336900 38.60 38.65 36.85 37.20 1.80 -4.62% 37.20 10 37.25 505 4.20
2022-09-27 2027 7474000 3319 275392250 37.40 37.45 36.45 37.10 0.10 -0.27% 37.10 27 37.15 11 4.19
2022-09-28 2027 11945000 5733 430005850 37.30 37.60 35.05 35.25 1.85 -4.99% 35.20 173 35.25 32 3.98
2022-09-29 2027 6607000 2769 237415100 35.95 36.35 35.55 35.90 0.65 1.84% 35.85 130 35.90 6 4.06
2022-09-30 2027 15686000 7248 578408700 35.55 37.80 35.10 37.80 1.90 5.29% 37.80 75 37.85 104 4.27
2022-10-03 2027 9364644 5038 353261562 36.95 38.30 36.90 38.10 0.30 0.79% 38.05 137 38.10 17 4.31
2022-10-04 2027 13341607 6965 518962327 39.15 39.30 38.35 39.30 1.20 3.15% 39.25 141 39.30 18 4.44
2022-10-05 2027 13860000 5674 547126300 39.70 40.05 38.90 39.20 0.10 -0.25% 39.20 57 39.25 94 4.43
2022-10-06 2027 8729000 4111 339022600 39.20 39.40 38.50 39.20 0.00 0% 39.15 54 39.20 16 4.43
2022-10-07 2027 5076000 2298 198883950 38.95 39.45 38.85 39.20 0.00 0% 39.15 4 39.20 46 4.43
2022-10-11 2027 8867000 3999 342488550 38.30 39.00 37.90 38.45 0.75 -1.91% 38.45 33 38.50 16 4.34
2022-10-12 2027 6120000 2979 236305850 38.55 39.00 38.20 39.00 0.55 1.43% 38.95 2 39.00 165 4.41
2022-10-13 2027 19233257 9151 738645184 39.60 39.90 36.85 37.20 1.80 -4.62% 37.15 235 37.20 622 4.20
2022-10-14 2027 14795000 6842 577973400 38.50 39.45 38.45 39.10 1.90 5.11% 39.10 211 39.15 80 4.42
2022-10-17 2027 9120000 4267 350656100 38.60 39.10 37.80 39.10 0.00 0% 39.05 1 39.10 14 4.42
2022-10-18 2027 6781000 3164 264475200 39.50 39.55 38.70 38.90 0.20 -0.51% 38.90 17 38.95 16 4.40
2022-10-19 2027 7487000 4068 288223200 39.00 39.00 38.10 38.15 0.75 -1.93% 38.15 62 38.20 70 4.31
2022-10-20 2027 11698582 4309 444193319 37.80 38.65 37.20 38.65 0.50 1.31% 38.55 13 38.65 217 4.37
2022-10-21 2027 5465000 2633 211031150 38.20 39.00 38.10 38.45 0.20 -0.52% 38.40 84 38.45 34 4.34
2022-10-24 2027 7574000 2994 295433700 38.95 39.35 38.70 38.70 0.25 0.65% 38.70 88 38.75 127 4.37
2022-10-25 2027 6245000 2852 240436300 38.70 38.75 38.05 38.75 0.05 0.13% 38.70 52 38.75 24 4.38
2022-10-26 2027 6811000 3278 261023550 38.85 38.90 38.10 38.15 0.60 -1.55% 38.15 46 38.20 30 4.31
2022-10-27 2027 5166000 2399 199472950 38.30 38.85 38.20 38.85 0.70 1.83% 38.80 14 38.85 77 4.39
2022-10-28 2027 6307980 3137 240623553 38.50 38.75 37.75 37.80 1.05 -2.7% 37.80 43 37.85 2 4.27
2022-10-31 2027 5452000 2563 204842050 37.95 38.00 37.20 37.75 0.05 -0.13% 37.70 24 37.75 89 4.27
2022-11-01 2027 5637000 2713 211769500 37.60 37.85 37.20 37.60 0.15 -0.4% 37.55 16 37.60 13 4.25
2022-11-02 2027 5804000 2659 221311950 37.85 38.45 37.85 38.05 0.45 1.2% 38.05 11 38.10 37 4.30
2022-11-03 2027 4653000 2248 175135500 37.45 37.90 37.45 37.70 0.35 -0.92% 37.70 86 37.75 7 4.26
2022-11-04 2027 7664000 2847 286565550 37.50 37.70 37.20 37.45 0.25 -0.66% 37.40 163 37.45 107 4.23
2022-11-07 2027 18017000 7763 700105900 38.00 39.50 38.00 39.40 1.95 5.21% 39.35 43 39.40 80 4.45
2022-11-08 2027 10040000 3988 396115550 39.60 39.70 39.15 39.45 0.05 0.13% 39.40 19 39.45 48 4.46
2022-11-09 2027 10553000 4372 419949300 39.70 40.10 39.55 39.60 0.15 0.38% 39.60 18 39.65 58 4.47
2022-11-10 2027 3693702 2603 145281636 39.35 39.50 39.15 39.35 0.25 -0.63% 39.35 30 39.40 64 4.45
2022-11-11 2027 13014000 5278 516176750 40.10 40.50 39.20 39.25 0.10 -0.25% 39.20 76 39.25 12 4.44
2022-11-14 2027 46144000 16775 1861843600 39.40 41.05 39.05 40.80 1.55 3.95% 40.75 61 40.80 64 4.61
2022-11-15 2027 33358000 13011 1383103100 41.40 41.80 41.10 41.30 0.50 1.23% 41.30 80 41.35 92 5.16
2022-11-16 2027 26471000 11706 1092273700 41.80 42.10 40.65 40.85 0.45 -1.09% 40.85 67 40.90 16 5.11
2022-11-17 2027 13014000 4704 532644100 40.70 41.20 40.45 41.10 0.25 0.61% 41.05 74 41.10 62 5.14
2022-11-18 2027 16293000 6635 658716700 41.20 41.30 39.85 39.90 1.20 -2.92% 39.85 190 39.90 50 4.99
2022-11-21 2027 8875000 3896 354383700 39.95 40.20 39.30 40.15 0.25 0.63% 40.10 85 40.15 34 5.02
2022-11-22 2027 7670000 4032 304958600 39.90 40.00 39.55 39.80 0.35 -0.87% 39.80 65 39.85 18 4.98
2022-11-23 2027 6840000 3732 273354850 40.10 40.25 39.80 39.85 0.05 0.13% 39.85 58 39.90 93 4.98
2022-11-24 2027 6035000 2830 241332750 39.95 40.20 39.75 40.05 0.20 0.5% 40.05 58 40.10 162 5.01
2022-11-25 2027 8667000 3815 349300350 40.10 40.70 40.00 40.00 0.05 -0.12% 40.00 80 40.05 15 5.00
2022-11-28 2027 6071000 2689 241165150 39.75 40.00 39.50 39.55 0.45 -1.13% 39.55 288 39.60 21 4.94
2022-11-29 2027 6576062 3065 262281742 39.55 40.20 39.45 40.15 0.60 1.52% 40.10 51 40.15 39 5.02
2022-11-30 2027 6807000 3657 274393850 40.25 40.55 40.15 40.25 0.10 0.25% 40.25 114 40.30 5 5.03
2022-12-01 2027 10075000 4901 410400050 40.80 41.00 40.50 40.50 0.25 0.62% 40.50 62 40.55 28 5.06
2022-12-02 2027 5924000 2807 240440650 40.65 40.90 40.40 40.50 0.00 0% 40.50 61 40.55 6 5.06
2022-12-05 2027 49904000 22667 2134365150 40.90 43.75 40.80 43.30 2.80 6.91% 43.25 15 43.30 134 5.41
2022-12-06 2027 26437000 11715 1143206550 43.30 43.80 42.60 42.80 0.50 -1.15% 42.75 30 42.80 62 5.35
2022-12-07 2027 18212000 9555 785300950 43.15 43.55 42.60 43.10 0.30 0.7% 43.05 10 43.10 67 5.39
2022-12-08 2027 13223000 6233 570082900 43.30 43.50 42.60 43.20 0.10 0.23% 43.15 39 43.20 195 5.40
2022-12-09 2027 11336000 4999 490420050 43.30 43.55 43.00 43.15 0.05 -0.12% 43.10 5 43.15 12 5.39
2022-12-12 2027 19249000 8468 810411400 42.70 42.80 41.35 42.45 0.70 -1.62% 42.45 78 42.50 40 5.31
2022-12-13 2027 5411398 2171 108669410 19.85 20.30 19.85 20.00 0.40 -52.89% 20.00 56 20.05 61 13.42
2022-12-14 2027 21920000 9114 960653500 43.70 44.20 43.05 44.20 0.60 121% 44.15 272 44.20 219 5.52
2022-12-15 2027 26966000 12814 1211091000 44.20 45.35 44.05 44.75 0.55 1.24% 44.75 39 44.80 18 5.59
2022-12-16 2027 34007000 13301 1494541000 44.20 44.80 43.55 43.55 1.20 -2.68% 43.55 44 43.60 380 5.44
2022-12-18 2027 5233690 2642 232612994 44.20 44.70 44.20 44.35 0.15 1.84% 44.35 12 44.40 61 9.68
2022-12-19 2027 40785000 15214 1719960850 43.25 43.25 41.75 42.00 1.55 -5.3% 41.95 3 42.00 313 5.25
2022-12-20 2027 33201000 10143 1383924650 41.80 42.55 40.95 41.50 0.50 -1.19% 41.25 1 41.50 222 5.19
2022-12-21 2027 42561000 14534 1823552350 42.20 43.30 42.10 43.00 1.50 3.61% 43.00 2 43.05 156 5.38
2022-12-22 2027 37464000 11423 1624769400 43.45 44.00 42.50 44.00 1.00 2.33% 43.60 7 44.00 171 5.50
2022-12-23 2027 15203000 6255 654034500 43.30 43.40 42.70 43.15 0.85 -1.93% 43.10 156 43.15 21 5.39
2022-12-26 2027 11236000 4910 475999200 42.95 43.05 42.00 42.10 1.05 -2.43% 42.10 95 42.15 26 5.26
2022-12-27 2027 4417000 2165 186401400 42.20 42.40 42.05 42.25 0.15 0.36% 42.20 107 42.25 76 5.28
2022-12-28 2027 7371000 3840 309822700 42.20 42.50 41.60 41.65 0.60 -1.42% 41.65 88 41.70 31 5.21
2022-12-29 2027 6185000 3198 255103450 41.60 41.80 41.00 41.35 0.30 -0.72% 41.30 132 41.35 118 5.17
2022-12-30 2027 8211000 3774 347000050 42.00 42.60 41.95 42.40 1.05 2.54% 42.40 43 42.45 213 5.30