中石化(1314)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.00 -0.2 -1.96% | 10.10 0.1 1% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.35 0.3 2.99% | 10.40 0.05 0.48% | 11.20 0.8 7.69% | 10.7 | |||||||||||||||
2 月 | 12.10 0.9 8.04% | 12.50 0.4 3.31% | 13.00 0.5 4% | 12.70 -0.3 -2.31% | 12.65 -0.05 -0.39% | 12.75 0.1 0.79% | 12.45 -0.3 -2.35% | 12.70 0.25 2.01% | 12.15 -0.55 -4.33% | 12.25 0.1 0.82% | 12.00 -0.25 -2.04% | 12.00 0 0% | 12.45 0.45 3.75% | 12.10 -0.35 -2.81% | 12.00 -0.1 -0.83% | 12.05 0.05 0.42% | 12.05 0 0% | 12.15 0.1 0.83% | 12.27 | |||||||||||||
3 月 | 11.95 -0.2 -1.65% | 11.70 -0.25 -2.09% | 11.90 0.2 1.71% | 11.95 0.05 0.42% | 12.65 0.7 5.86% | 12.75 0.1 0.79% | 12.40 -0.35 -2.75% | 12.10 -0.3 -2.42% | 11.90 -0.2 -1.65% | 12.05 0.15 1.26% | 11.90 -0.15 -1.24% | 11.95 0.05 0.42% | 12.00 0.05 0.42% | 12.15 0.15 1.25% | 12.05 -0.1 -0.82% | 11.90 -0.15 -1.24% | 11.95 0.05 0.42% | 11.90 -0.05 -0.42% | 11.75 -0.15 -1.26% | 11.35 -0.4 -3.4% | 11.45 0.1 0.88% | 11.60 0.15 1.31% | 11.60 0 0% | 11.95 | ||||||||
4 月 | 11.60 0 0% | 11.65 0.05 0.43% | 11.65 0 0% | 11.80 0.15 1.29% | 12.15 0.35 2.97% | 11.90 -0.25 -2.06% | 11.90 0 0% | 11.60 -0.3 -2.52% | 11.75 0.15 1.29% | 11.75 0 0% | 11.60 -0.15 -1.28% | 11.40 -0.2 -1.72% | 11.60 0.2 1.75% | 11.35 -0.25 -2.16% | 11.50 0.15 1.32% | 11.50 0 0% | 11.40 -0.1 -0.87% | 11.40 0 0% | 11.6 | |||||||||||||
5 月 | 11.35 -0.05 -0.44% | 11.25 -0.1 -0.88% | 11.15 -0.1 -0.89% | 10.65 -0.5 -4.48% | 10.50 -0.15 -1.41% | 10.35 -0.15 -1.43% | 10.80 0.45 4.35% | 10.70 -0.1 -0.93% | 10.85 0.15 1.4% | 10.95 0.1 0.92% | 11.30 0.35 3.2% | 11.25 -0.05 -0.44% | 11.15 -0.1 -0.89% | 11.20 0.05 0.45% | 11.35 0.15 1.34% | 11.35 0 0% | 11.40 0.05 0.44% | 11.45 0.05 0.44% | 11.40 -0.05 -0.44% | 11.30 -0.1 -0.88% | 11.1 | |||||||||||
6 月 | 11.35 0.05 0.44% | 11.35 0 0% | 11.40 0.05 0.44% | 11.70 0.3 2.63% | 11.45 -0.25 -2.14% | 11.45 0 0% | 11.30 -0.15 -1.31% | 11.40 0.1 0.88% | 11.40 0 0% | 11.20 -0.2 -1.75% | 11.15 -0.05 -0.45% | 11.25 0.1 0.9% | 11.25 0 0% | 11.15 -0.1 -0.89% | 11.30 0.15 1.35% | 11.20 -0.1 -0.88% | 11.20 0 0% | 11.30 0.1 0.89% | 11.30 0 0% | 11.55 0.25 2.21% | 11.60 0.05 0.43% | 11.65 0.05 0.43% | 11.39 | |||||||||
7 月 | 11.90 0.25 2.15% | 11.70 -0.2 -1.68% | 11.65 -0.05 -0.43% | 11.70 0.05 0.43% | 11.75 0.05 0.43% | 11.85 0.1 0.85% | 11.90 0.05 0.42% | 12.40 0.5 4.2% | 12.50 0.1 0.81% | 12.50 0 0% | 12.45 -0.05 -0.4% | 12.55 0.1 0.8% | 12.55 0 0% | 12.75 0.2 1.59% | 12.60 -0.15 -1.18% | 12.40 -0.2 -1.59% | 12.55 0.15 1.21% | 12.40 -0.15 -1.2% | 12.50 0.1 0.81% | 12.50 0 0% | 12.60 0.1 0.8% | 12.29 | ||||||||||
8 月 | 12.90 0.3 2.38% | 12.60 -0.3 -2.33% | 12.50 -0.1 -0.79% | 12.70 0.2 1.6% | 12.70 0 0% | 12.55 -0.15 -1.18% | 12.30 -0.25 -1.99% | 11.95 -0.35 -2.85% | 12.35 0.4 3.35% | 12.30 -0.05 -0.4% | 12.20 -0.1 -0.81% | 12.00 -0.2 -1.64% | 12.10 0.1 0.83% | 12.00 -0.1 -0.83% | 12.40 0.4 3.33% | 12.55 0.15 1.21% | 12.40 -0.15 -1.2% | 12.60 0.2 1.61% | 12.80 0.2 1.59% | 12.95 0.15 1.17% | 14.20 1.25 9.65% | 13.70 -0.5 -3.52% | 13.75 0.05 0.36% | 12.62 | ||||||||
9 月 | 13.80 0.05 0.36% | 13.95 0.15 1.09% | 13.90 -0.05 -0.36% | 13.90 0 0% | 14.35 0.45 3.24% | 14.35 0 0% | 14.30 -0.05 -0.35% | 14.40 0.1 0.7% | 14.45 0.05 0.35% | 14.40 -0.05 -0.35% | 14.35 -0.05 -0.35% | 14.55 0.2 1.39% | 14.40 -0.15 -1.03% | 13.95 -0.45 -3.13% | 14.15 0.2 1.43% | 13.75 -0.4 -2.83% | 13.50 -0.25 -1.82% | 13.75 0.25 1.85% | 13.90 0.15 1.09% | 14.10 0.2 1.44% | 13.90 -0.2 -1.42% | 14.00 0.1 0.72% | 14.09 | |||||||||
10 月 | 14.15 0.15 1.07% | 14.10 -0.05 -0.35% | 13.95 -0.15 -1.06% | 13.70 -0.25 -1.79% | 13.65 -0.05 -0.36% | 13.65 0 0% | 13.85 0.2 1.47% | 14.10 0.25 1.81% | 13.80 -0.3 -2.13% | 13.80 0 0% | 13.90 0.1 0.72% | 13.85 -0.05 -0.36% | 13.90 0.05 0.36% | 13.95 0.05 0.36% | 13.75 -0.2 -1.43% | 13.80 0.05 0.36% | 13.60 -0.2 -1.45% | 13.20 -0.4 -2.94% | 13.45 0.25 1.89% | 13.79 | ||||||||||||
11 月 | 13.25 -0.2 -1.49% | 13.30 0.05 0.38% | 13.40 0.1 0.75% | 13.70 0.3 2.24% | 13.80 0.1 0.73% | 13.70 -0.1 -0.72% | 13.45 -0.25 -1.82% | 13.65 0.2 1.49% | 14.40 0.75 5.49% | 14.10 -0.3 -2.08% | 14.00 -0.1 -0.71% | 13.90 -0.1 -0.71% | 13.80 -0.1 -0.72% | 13.80 0 0% | 13.90 0.1 0.72% | 13.90 0 0% | 13.95 0.05 0.36% | 14.15 0.2 1.43% | 14.25 0.1 0.71% | 14.40 0.15 1.05% | 15.00 0.6 4.17% | 16.00 1 6.67% | 14.06 | |||||||||
12 月 | 15.65 -0.35 -2.19% | 16.00 0.35 2.24% | 15.65 -0.35 -2.19% | 14.90 -0.75 -4.79% | 15.40 0.5 3.36% | 15.65 0.25 1.62% | 15.55 -0.1 -0.64% | 15.35 -0.2 -1.29% | 15.60 0.25 1.63% | 15.50 -0.1 -0.64% | 15.20 -0.3 -1.94% | 15.35 0.15 0.99% | 15.25 -0.1 -0.65% | 15.20 -0.05 -0.33% | 15.35 0.15 0.99% | 15.25 -0.1 -0.65% | 15.10 -0.15 -0.98% | 14.75 -0.35 -2.32% | 15.50 0.75 5.08% | 15.35 -0.15 -0.97% | 15.35 0 0% | 15.4 |
說明:最高漲幅:9.65%最低跌幅:-4.79% 最高價:16.00最低價:10.00平均價:12.59,灰色底表示週末,漲149天(35.85)元,跌131天(-23.7)元,平盤36天
10%=1,8%=9,7%=1,6%=1,5%=3,4%=6,3%=11,2%=22,1%=67,0%=64,-0%=1,-1%=3,-2%=10,-3%=25,-4%=40,-5%=52,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-01-03 | 1314 | 15464912 | 3176 | 155893700 | 9.99 | 10.20 | 9.95 | 10.05 | 0.15 | 0% | 10.00 | 865 | 10.05 | 16 | 0.00 |
2017-01-04 | 1314 | 8899806 | 2021 | 89243940 | 10.15 | 10.15 | 9.99 | 10.00 | 0.05 | -0.5% | 10.00 | 78 | 10.05 | 319 | 0.00 |
2017-01-05 | 1314 | 30300067 | 4347 | 306833670 | 10.10 | 10.25 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 125 | 10.10 | 471 | 0.00 |
2017-01-06 | 1314 | 7755654 | 1516 | 78067600 | 10.10 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 3 | 10.10 | 986 | 0.00 |
2017-01-09 | 1314 | 19630154 | 2797 | 198440540 | 10.10 | 10.25 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 2054 | 10.05 | 35 | 0.00 |
2017-01-10 | 1314 | 16791825 | 2975 | 170129360 | 10.10 | 10.20 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 9 | 10.15 | 1172 | 0.00 |
2017-01-11 | 1314 | 12351473 | 2179 | 125431061 | 10.15 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 34 | 10.20 | 3434 | 0.00 |
2017-01-12 | 1314 | 33124336 | 4937 | 341543465 | 10.20 | 10.45 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 1853 | 10.25 | 182 | 0.00 |
2017-01-13 | 1314 | 11400656 | 1971 | 116669973 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 2261 | 10.25 | 68 | 0.00 |
2017-01-16 | 1314 | 17842327 | 2591 | 179241980 | 10.20 | 10.25 | 9.99 | 10.00 | 0.20 | -1.96% | 10.00 | 259 | 10.05 | 86 | 0.00 |
2017-01-17 | 1314 | 9349091 | 2225 | 94507250 | 10.00 | 10.20 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 1151 | 10.15 | 654 | 0.00 |
2017-01-18 | 1314 | 10041045 | 2233 | 101549983 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 263 | 10.15 | 1122 | 0.00 |
2017-01-19 | 1314 | 8693139 | 1717 | 87668381 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 904 | 10.10 | 373 | 0.00 |
2017-01-20 | 1314 | 45669809 | 6017 | 469913650 | 10.05 | 10.40 | 10.05 | 10.35 | 0.30 | 2.99% | 10.30 | 345 | 10.35 | 1878 | 0.00 |
2017-01-23 | 1314 | 27919555 | 4151 | 290245043 | 10.35 | 10.50 | 10.30 | 10.40 | 0.05 | 0.48% | 10.40 | 167 | 10.45 | 853 | 0.00 |
2017-01-24 | 1314 | 123289315 | 18754 | 1364598351 | 10.40 | 11.35 | 10.40 | 11.20 | 0.80 | 7.69% | 11.15 | 1962 | 11.20 | 235 | 0.00 |
2017-02-02 | 1314 | 150234849 | 21642 | 1781847744 | 11.65 | 12.30 | 11.45 | 12.10 | 0.90 | 8.04% | 12.05 | 1383 | 12.10 | 84 | 0.00 |
2017-02-03 | 1314 | 139728803 | 22701 | 1715494357 | 12.25 | 12.50 | 11.80 | 12.50 | 0.40 | 3.31% | 12.45 | 800 | 12.50 | 3641 | 0.00 |
2017-02-06 | 1314 | 157891422 | 23699 | 2041409336 | 12.40 | 13.30 | 12.40 | 13.00 | 0.50 | 4% | 13.00 | 2349 | 13.05 | 150 | 0.00 |
2017-02-07 | 1314 | 103327276 | 15579 | 1334009443 | 13.00 | 13.20 | 12.65 | 12.70 | 0.30 | -2.31% | 12.70 | 980 | 12.75 | 313 | 0.00 |
2017-02-08 | 1314 | 62236620 | 10833 | 794249082 | 12.70 | 12.95 | 12.60 | 12.65 | 0.05 | -0.39% | 12.65 | 225 | 12.70 | 1588 | 0.00 |
2017-02-09 | 1314 | 100195148 | 17104 | 1296949998 | 12.70 | 13.30 | 12.65 | 12.75 | 0.10 | 0.79% | 12.75 | 572 | 12.80 | 83 | 0.00 |
2017-02-10 | 1314 | 125904582 | 16161 | 1604598065 | 12.75 | 13.10 | 12.40 | 12.45 | 0.30 | -2.35% | 12.45 | 460 | 12.50 | 767 | 0.00 |
2017-02-13 | 1314 | 67702369 | 10626 | 867501451 | 12.85 | 13.05 | 12.65 | 12.70 | 0.25 | 2.01% | 12.70 | 317 | 12.75 | 449 | 0.00 |
2017-02-14 | 1314 | 68784822 | 12389 | 849260304 | 12.75 | 12.80 | 12.10 | 12.15 | 0.55 | -4.33% | 12.15 | 637 | 12.20 | 459 | 0.00 |
2017-02-15 | 1314 | 33769413 | 8700 | 413852997 | 12.25 | 12.40 | 12.15 | 12.25 | 0.10 | 0.82% | 12.20 | 744 | 12.25 | 254 | 0.00 |
2017-02-16 | 1314 | 38480243 | 6679 | 467318816 | 12.25 | 12.40 | 12.00 | 12.00 | 0.25 | -2.04% | 12.00 | 1996 | 12.05 | 493 | 0.00 |
2017-02-17 | 1314 | 59597136 | 9307 | 705211398 | 12.00 | 12.00 | 11.60 | 12.00 | 0.00 | 0% | 11.95 | 213 | 12.00 | 541 | 0.00 |
2017-02-18 | 1314 | 51941030 | 8829 | 642062832 | 12.20 | 12.50 | 12.10 | 12.45 | 0.45 | 3.75% | 12.40 | 662 | 12.45 | 1576 | 0.00 |
2017-02-20 | 1314 | 39739002 | 6754 | 483878687 | 12.45 | 12.45 | 12.00 | 12.10 | 0.35 | -2.81% | 12.05 | 2937 | 12.10 | 310 | 0.00 |
2017-02-21 | 1314 | 23237111 | 4120 | 278093009 | 12.15 | 12.15 | 11.90 | 12.00 | 0.10 | -0.83% | 11.95 | 1373 | 12.00 | 257 | 0.00 |
2017-02-22 | 1314 | 19063601 | 3329 | 231032912 | 12.10 | 12.25 | 12.05 | 12.05 | 0.05 | 0.42% | 12.05 | 1637 | 12.10 | 694 | 0.00 |
2017-02-23 | 1314 | 20805390 | 3531 | 252397861 | 12.10 | 12.20 | 12.05 | 12.05 | 0.00 | 0% | 12.05 | 3631 | 12.10 | 154 | 0.00 |
2017-02-24 | 1314 | 39185423 | 6369 | 480829602 | 12.20 | 12.45 | 12.15 | 12.15 | 0.10 | 0.83% | 12.15 | 2829 | 12.20 | 275 | 0.00 |
2017-03-01 | 1314 | 25740541 | 4023 | 309830769 | 12.10 | 12.15 | 11.90 | 11.95 | 0.20 | -1.65% | 11.95 | 201 | 12.00 | 474 | 0.00 |
2017-03-02 | 1314 | 36498715 | 6208 | 429507072 | 12.05 | 12.10 | 11.60 | 11.70 | 0.25 | -2.09% | 11.65 | 1599 | 11.70 | 390 | 0.00 |
2017-03-03 | 1314 | 16622271 | 3261 | 196339160 | 11.70 | 11.90 | 11.65 | 11.90 | 0.20 | 1.71% | 11.85 | 178 | 11.90 | 76 | 0.00 |
2017-03-06 | 1314 | 14956691 | 2769 | 179527656 | 12.00 | 12.10 | 11.90 | 11.95 | 0.05 | 0.42% | 11.95 | 379 | 12.00 | 237 | 0.00 |
2017-03-07 | 1314 | 118193862 | 16677 | 1494091558 | 12.00 | 12.85 | 12.00 | 12.65 | 0.70 | 5.86% | 12.65 | 412 | 12.70 | 412 | 0.00 |
2017-03-08 | 1314 | 53337795 | 8152 | 678507632 | 12.70 | 12.90 | 12.55 | 12.75 | 0.10 | 0.79% | 12.75 | 744 | 12.80 | 1854 | 0.00 |
2017-03-09 | 1314 | 48029739 | 6788 | 601973605 | 12.85 | 12.85 | 12.35 | 12.40 | 0.35 | -2.75% | 12.40 | 90 | 12.45 | 193 | 0.00 |
2017-03-10 | 1314 | 37209683 | 5945 | 450044333 | 12.30 | 12.30 | 11.95 | 12.10 | 0.30 | -2.42% | 12.10 | 531 | 12.15 | 263 | 0.00 |
2017-03-13 | 1314 | 28641022 | 5257 | 343105616 | 12.20 | 12.25 | 11.85 | 11.90 | 0.20 | -1.65% | 11.90 | 1457 | 11.95 | 64 | 0.00 |
2017-03-14 | 1314 | 19341773 | 3740 | 230750303 | 12.00 | 12.10 | 11.80 | 12.05 | 0.15 | 1.26% | 12.00 | 169 | 12.05 | 277 | 0.00 |
2017-03-15 | 1314 | 14369325 | 2559 | 171961941 | 12.00 | 12.10 | 11.85 | 11.90 | 0.15 | -1.24% | 11.90 | 1752 | 11.95 | 38 | 0.00 |
2017-03-16 | 1314 | 22123371 | 3676 | 266060189 | 12.10 | 12.15 | 11.85 | 11.95 | 0.05 | 0.42% | 11.95 | 716 | 12.00 | 460 | 0.00 |
2017-03-17 | 1314 | 12953154 | 2846 | 155006763 | 11.95 | 12.05 | 11.90 | 12.00 | 0.05 | 0.42% | 12.00 | 58 | 12.05 | 1462 | 0.00 |
2017-03-20 | 1314 | 29464509 | 5325 | 359633261 | 12.05 | 12.35 | 12.00 | 12.15 | 0.15 | 1.25% | 12.15 | 583 | 12.20 | 475 | 0.00 |
2017-03-21 | 1314 | 12580105 | 2986 | 151709910 | 12.15 | 12.20 | 11.95 | 12.05 | 0.10 | -0.82% | 12.00 | 304 | 12.05 | 611 | 0.00 |
2017-03-22 | 1314 | 17865918 | 3082 | 213017055 | 11.95 | 12.00 | 11.80 | 11.90 | 0.15 | -1.24% | 11.85 | 3017 | 11.90 | 805 | 0.00 |
2017-03-23 | 1314 | 26572146 | 4428 | 317843876 | 11.90 | 12.15 | 11.80 | 11.95 | 0.05 | 0.42% | 11.95 | 438 | 12.00 | 118 | 0.00 |
2017-03-24 | 1314 | 13008337 | 2797 | 155790671 | 12.00 | 12.10 | 11.90 | 11.90 | 0.05 | -0.42% | 11.90 | 1106 | 11.95 | 368 | 0.00 |
2017-03-27 | 1314 | 13152148 | 2858 | 155520968 | 11.90 | 11.95 | 11.75 | 11.75 | 0.15 | -1.26% | 11.75 | 379 | 11.80 | 148 | 0.00 |
2017-03-28 | 1314 | 46369436 | 7694 | 531320458 | 11.80 | 11.85 | 11.20 | 11.35 | 0.40 | -3.4% | 11.35 | 525 | 11.40 | 814 | 0.00 |
2017-03-29 | 1314 | 13234936 | 2739 | 151246165 | 11.45 | 11.50 | 11.35 | 11.45 | 0.10 | 0.88% | 11.40 | 447 | 11.45 | 233 | 0.00 |
2017-03-30 | 1314 | 13956147 | 2853 | 162115898 | 11.50 | 11.70 | 11.50 | 11.60 | 0.15 | 1.31% | 11.55 | 504 | 11.60 | 550 | 0.00 |
2017-03-31 | 1314 | 13638064 | 3103 | 157831906 | 11.60 | 11.75 | 11.45 | 11.60 | 0.00 | 0% | 11.60 | 1188 | 11.65 | 272 | 0.00 |
2017-04-05 | 1314 | 15774822 | 4125 | 183638995 | 11.70 | 11.80 | 11.55 | 11.60 | 0.00 | 0% | 11.60 | 50 | 11.65 | 757 | 0.00 |
2017-04-06 | 1314 | 7730530 | 2195 | 89814836 | 11.65 | 11.70 | 11.55 | 11.65 | 0.05 | 0.43% | 11.60 | 194 | 11.65 | 724 | 0.00 |
2017-04-07 | 1314 | 13865041 | 2769 | 161424095 | 11.65 | 11.75 | 11.50 | 11.65 | 0.00 | 0% | 11.65 | 363 | 11.70 | 338 | 0.00 |
2017-04-10 | 1314 | 28748856 | 4246 | 341105473 | 11.80 | 12.05 | 11.70 | 11.80 | 0.15 | 1.29% | 11.80 | 1062 | 11.85 | 814 | 0.00 |
2017-04-11 | 1314 | 58337055 | 9560 | 704761077 | 11.90 | 12.20 | 11.75 | 12.15 | 0.35 | 2.97% | 12.10 | 4455 | 12.15 | 426 | 0.00 |
2017-04-12 | 1314 | 29712867 | 4749 | 354858555 | 12.10 | 12.15 | 11.85 | 11.90 | 0.25 | -2.06% | 11.85 | 1464 | 11.90 | 35 | 0.00 |
2017-04-13 | 1314 | 33144848 | 4650 | 397659049 | 11.90 | 12.15 | 11.85 | 11.90 | 0.00 | 0% | 11.90 | 547 | 11.95 | 161 | 0.00 |
2017-04-14 | 1314 | 29007928 | 4173 | 338135383 | 11.90 | 11.90 | 11.55 | 11.60 | 0.30 | -2.52% | 11.60 | 2217 | 11.65 | 94 | 0.00 |
2017-04-17 | 1314 | 25057739 | 3985 | 297844519 | 12.05 | 12.05 | 11.70 | 11.75 | 0.15 | 1.29% | 11.75 | 413 | 11.80 | 218 | 0.00 |
2017-04-18 | 1314 | 12150390 | 2378 | 143240355 | 11.85 | 11.90 | 11.70 | 11.75 | 0.00 | 0% | 11.75 | 588 | 11.80 | 256 | 0.00 |
2017-04-19 | 1314 | 12832417 | 2928 | 149036677 | 11.70 | 11.70 | 11.55 | 11.60 | 0.15 | -1.28% | 11.60 | 320 | 11.65 | 401 | 0.00 |
2017-04-20 | 1314 | 20528466 | 3162 | 235463749 | 11.55 | 11.65 | 11.30 | 11.40 | 0.20 | -1.72% | 11.40 | 179 | 11.45 | 273 | 0.00 |
2017-04-21 | 1314 | 15375374 | 2494 | 178617376 | 11.60 | 11.75 | 11.50 | 11.60 | 0.20 | 1.75% | 11.55 | 202 | 11.60 | 652 | 0.00 |
2017-04-24 | 1314 | 16561831 | 2943 | 188651563 | 11.60 | 11.70 | 11.25 | 11.35 | 0.25 | -2.16% | 11.30 | 222 | 11.35 | 146 | 0.00 |
2017-04-25 | 1314 | 9384074 | 2177 | 106915333 | 11.35 | 11.50 | 11.30 | 11.50 | 0.15 | 1.32% | 11.45 | 163 | 11.50 | 1036 | 0.00 |
2017-04-26 | 1314 | 10035173 | 1836 | 115529477 | 11.55 | 11.60 | 11.40 | 11.50 | 0.00 | 0% | 11.50 | 16 | 11.55 | 523 | 0.00 |
2017-04-27 | 1314 | 5811450 | 1707 | 66124589 | 11.50 | 11.50 | 11.30 | 11.40 | 0.10 | -0.87% | 11.35 | 857 | 11.40 | 385 | 0.00 |
2017-04-28 | 1314 | 13786766 | 2399 | 159025772 | 11.40 | 11.70 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 723 | 11.45 | 365 | 0.00 |
2017-05-02 | 1314 | 5431523 | 1369 | 61979365 | 11.45 | 11.50 | 11.35 | 11.35 | 0.05 | -0.44% | 11.35 | 801 | 11.40 | 118 | 0.00 |
2017-05-03 | 1314 | 7958790 | 1655 | 90032835 | 11.40 | 11.45 | 11.25 | 11.25 | 0.10 | -0.88% | 11.25 | 846 | 11.30 | 98 | 0.00 |
2017-05-04 | 1314 | 11775064 | 2269 | 131847942 | 11.30 | 11.35 | 11.10 | 11.15 | 0.10 | -0.89% | 11.10 | 930 | 11.15 | 482 | 0.00 |
2017-05-05 | 1314 | 42596004 | 6378 | 459710916 | 11.05 | 11.10 | 10.65 | 10.65 | 0.50 | -4.48% | 10.65 | 274 | 10.70 | 359 | 0.00 |
2017-05-08 | 1314 | 18935465 | 3925 | 198562271 | 10.70 | 10.75 | 10.35 | 10.50 | 0.15 | -1.41% | 10.50 | 170 | 10.55 | 238 | 0.00 |
2017-05-09 | 1314 | 10068928 | 2271 | 105509530 | 10.55 | 10.70 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 94 | 10.40 | 206 | 0.00 |
2017-05-10 | 1314 | 20296097 | 3664 | 216193247 | 10.30 | 10.90 | 10.30 | 10.80 | 0.45 | 4.35% | 10.75 | 419 | 10.80 | 225 | 0.00 |
2017-05-11 | 1314 | 9297864 | 1915 | 99624468 | 10.80 | 10.85 | 10.60 | 10.70 | 0.10 | -0.93% | 10.65 | 498 | 10.70 | 149 | 0.00 |
2017-05-12 | 1314 | 19224429 | 3112 | 209610730 | 10.70 | 11.00 | 10.65 | 10.85 | 0.15 | 1.4% | 10.85 | 1190 | 10.90 | 74 | 0.00 |
2017-05-15 | 1314 | 11898385 | 1882 | 129594263 | 10.85 | 10.95 | 10.80 | 10.95 | 0.10 | 0.92% | 10.90 | 1536 | 10.95 | 738 | 156.43 |
2017-05-16 | 1314 | 47618247 | 7554 | 539589113 | 11.35 | 11.45 | 11.20 | 11.30 | 0.35 | 3.2% | 11.30 | 23 | 11.35 | 1504 | 161.43 |
2017-05-17 | 1314 | 16194284 | 3960 | 181940313 | 11.30 | 11.40 | 11.10 | 11.25 | 0.05 | -0.44% | 11.20 | 210 | 11.25 | 276 | 160.71 |
2017-05-18 | 1314 | 9115458 | 1852 | 101540468 | 11.05 | 11.25 | 11.05 | 11.15 | 0.10 | -0.89% | 11.15 | 730 | 11.20 | 95 | 159.29 |
2017-05-19 | 1314 | 6740761 | 1611 | 75603862 | 11.20 | 11.30 | 11.15 | 11.20 | 0.05 | 0.45% | 11.20 | 39 | 11.25 | 704 | 160.00 |
2017-05-22 | 1314 | 15560297 | 3754 | 177412679 | 11.35 | 11.50 | 11.30 | 11.35 | 0.15 | 1.34% | 11.35 | 16 | 11.40 | 938 | 162.14 |
2017-05-23 | 1314 | 8137334 | 1354 | 92440755 | 11.45 | 11.45 | 11.30 | 11.35 | 0.00 | 0% | 11.35 | 132 | 11.40 | 1589 | 162.14 |
2017-05-24 | 1314 | 5917956 | 1437 | 67263377 | 11.40 | 11.40 | 11.30 | 11.40 | 0.05 | 0.44% | 11.35 | 132 | 11.40 | 1612 | 162.86 |
2017-05-25 | 1314 | 17731429 | 2732 | 202811716 | 11.40 | 11.55 | 11.35 | 11.45 | 0.05 | 0.44% | 11.45 | 67 | 11.50 | 594 | 163.57 |
2017-05-26 | 1314 | 14499709 | 1780 | 165005524 | 11.45 | 11.45 | 11.30 | 11.40 | 0.05 | -0.44% | 11.35 | 243 | 11.40 | 343 | 162.86 |
2017-05-31 | 1314 | 8174742 | 1871 | 92880517 | 11.40 | 11.45 | 11.30 | 11.30 | 0.10 | -0.88% | 11.30 | 415 | 11.35 | 104 | 161.43 |
2017-06-01 | 1314 | 6627501 | 1595 | 75138493 | 11.30 | 11.40 | 11.30 | 11.35 | 0.05 | 0.44% | 11.30 | 310 | 11.35 | 59 | 162.14 |
2017-06-02 | 1314 | 11352140 | 2222 | 129573605 | 11.40 | 11.50 | 11.30 | 11.35 | 0.00 | 0% | 11.35 | 61 | 11.40 | 264 | 162.14 |
2017-06-03 | 1314 | 4620158 | 897 | 52453519 | 11.40 | 11.40 | 11.30 | 11.40 | 0.05 | 0.44% | 11.35 | 291 | 11.40 | 1310 | 162.86 |
2017-06-06 | 1314 | 41150127 | 6104 | 479250046 | 11.40 | 11.75 | 11.40 | 11.70 | 0.35 | 2.63% | 11.70 | 25 | 11.75 | 1311 | 167.14 |
2017-06-07 | 1314 | 17683285 | 2901 | 203976187 | 11.60 | 11.65 | 11.45 | 11.45 | 0.25 | -2.14% | 11.45 | 923 | 11.50 | 323 | 163.57 |
2017-06-08 | 1314 | 8775351 | 1748 | 100827635 | 11.45 | 11.60 | 11.40 | 11.45 | 0.00 | 0% | 11.45 | 333 | 11.50 | 433 | 163.57 |
2017-06-09 | 1314 | 12108891 | 2050 | 137607502 | 11.45 | 11.50 | 11.25 | 11.30 | 0.15 | -1.31% | 11.30 | 422 | 11.35 | 473 | 161.43 |
2017-06-12 | 1314 | 8472325 | 1600 | 96314024 | 11.30 | 11.45 | 11.25 | 11.40 | 0.10 | 0.88% | 11.40 | 113 | 11.45 | 786 | 162.86 |
2017-06-13 | 1314 | 4445694 | 909 | 50700199 | 11.40 | 11.50 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 193 | 11.45 | 656 | 162.86 |
2017-06-14 | 1314 | 12909573 | 2074 | 145995633 | 11.40 | 11.50 | 11.20 | 11.20 | 0.20 | -1.75% | 11.20 | 385 | 11.25 | 141 | 160.00 |
2017-06-15 | 1314 | 6944003 | 1270 | 77624563 | 11.25 | 11.35 | 11.10 | 11.15 | 0.05 | -0.45% | 11.15 | 946 | 11.20 | 607 | 159.29 |
2017-06-16 | 1314 | 8277703 | 937 | 92998388 | 11.15 | 11.25 | 11.15 | 11.25 | 0.10 | 0.9% | 11.20 | 342 | 11.25 | 170 | 160.71 |
2017-06-19 | 1314 | 4110845 | 1149 | 46337395 | 11.25 | 11.35 | 11.25 | 11.25 | 0.00 | 0% | 11.25 | 127 | 11.30 | 288 | 160.71 |
2017-06-20 | 1314 | 7686592 | 1479 | 85994098 | 11.30 | 11.35 | 11.10 | 11.15 | 0.10 | -0.89% | 11.10 | 1000 | 11.15 | 147 | 159.29 |
2017-06-21 | 1314 | 11106659 | 2553 | 124521407 | 11.10 | 11.30 | 11.10 | 11.30 | 0.15 | 1.35% | 11.25 | 235 | 11.30 | 363 | 161.43 |
2017-06-22 | 1314 | 5462054 | 1090 | 61370184 | 11.35 | 11.35 | 11.15 | 11.20 | 0.10 | -0.88% | 11.20 | 429 | 11.25 | 143 | 160.00 |
2017-06-23 | 1314 | 3854055 | 1034 | 43325091 | 11.25 | 11.30 | 11.20 | 11.20 | 0.00 | 0% | 11.20 | 269 | 11.25 | 366 | 160.00 |
2017-06-26 | 1314 | 7708760 | 1567 | 86567485 | 11.25 | 11.30 | 11.15 | 11.30 | 0.10 | 0.89% | 11.25 | 704 | 11.30 | 395 | 161.43 |
2017-06-27 | 1314 | 18329253 | 3352 | 208558475 | 11.30 | 11.50 | 11.25 | 11.30 | 0.00 | 0% | 11.30 | 940 | 11.35 | 81 | 161.43 |
2017-06-28 | 1314 | 24138475 | 3772 | 277387344 | 11.30 | 11.60 | 11.25 | 11.55 | 0.25 | 2.21% | 11.50 | 671 | 11.55 | 1258 | 165.00 |
2017-06-29 | 1314 | 16159872 | 2391 | 186890462 | 11.60 | 11.70 | 11.45 | 11.60 | 0.05 | 0.43% | 11.55 | 7 | 11.60 | 11 | 165.71 |
2017-06-30 | 1314 | 12552857 | 1797 | 145098319 | 11.50 | 11.65 | 11.40 | 11.65 | 0.05 | 0.43% | 11.60 | 290 | 11.65 | 1531 | 166.43 |
2017-07-03 | 1314 | 39529467 | 6006 | 468452300 | 11.65 | 12.00 | 11.60 | 11.90 | 0.25 | 2.15% | 11.85 | 862 | 11.90 | 1270 | 170.00 |
2017-07-04 | 1314 | 14246451 | 2629 | 168125249 | 11.90 | 11.95 | 11.70 | 11.70 | 0.20 | -1.68% | 11.70 | 779 | 11.75 | 234 | 167.14 |
2017-07-05 | 1314 | 10947728 | 2023 | 127991023 | 11.70 | 11.80 | 11.60 | 11.65 | 0.05 | -0.43% | 11.65 | 1516 | 11.70 | 6 | 166.43 |
2017-07-06 | 1314 | 6954325 | 1123 | 81203957 | 11.70 | 11.75 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 510 | 11.70 | 115 | 167.14 |
2017-07-07 | 1314 | 18711342 | 3114 | 221241429 | 11.75 | 11.95 | 11.70 | 11.75 | 0.05 | 0.43% | 11.75 | 504 | 11.80 | 774 | 167.86 |
2017-07-10 | 1314 | 13928534 | 2127 | 164891200 | 11.80 | 11.90 | 11.75 | 11.85 | 0.10 | 0.85% | 11.80 | 853 | 11.85 | 666 | 169.29 |
2017-07-11 | 1314 | 10855937 | 1855 | 128743271 | 11.90 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 453 | 11.90 | 3652 | 170.00 |
2017-07-12 | 1314 | 88240484 | 14649 | 1080063906 | 12.00 | 12.45 | 12.00 | 12.40 | 0.50 | 4.2% | 12.35 | 451 | 12.40 | 1271 | 177.14 |
2017-07-13 | 1314 | 49018711 | 7090 | 608372282 | 12.45 | 12.50 | 12.30 | 12.50 | 0.10 | 0.81% | 12.45 | 836 | 12.50 | 3109 | 178.57 |
2017-07-14 | 1314 | 64885814 | 9889 | 819681036 | 12.50 | 12.80 | 12.50 | 12.50 | 0.00 | 0% | 12.50 | 497 | 12.55 | 688 | 178.57 |
2017-07-17 | 1314 | 26641014 | 4492 | 331700592 | 12.60 | 12.60 | 12.30 | 12.45 | 0.05 | -0.4% | 12.40 | 181 | 12.45 | 656 | 177.86 |
2017-07-18 | 1314 | 25680083 | 4038 | 322635568 | 12.60 | 12.65 | 12.45 | 12.55 | 0.10 | 0.8% | 12.50 | 376 | 12.55 | 1256 | 179.29 |
2017-07-19 | 1314 | 35020755 | 5552 | 440941941 | 12.60 | 12.70 | 12.50 | 12.55 | 0.00 | 0% | 12.55 | 429 | 12.60 | 1093 | 179.29 |
2017-07-20 | 1314 | 59323199 | 8344 | 759336831 | 12.70 | 12.90 | 12.65 | 12.75 | 0.20 | 1.59% | 12.75 | 399 | 12.80 | 1897 | 182.14 |
2017-07-21 | 1314 | 17728242 | 2914 | 224142213 | 12.75 | 12.80 | 12.60 | 12.60 | 0.15 | -1.18% | 12.60 | 286 | 12.65 | 564 | 180.00 |
2017-07-24 | 1314 | 19244477 | 3329 | 239387669 | 12.60 | 12.60 | 12.30 | 12.40 | 0.20 | -1.59% | 12.35 | 459 | 12.40 | 321 | 177.14 |
2017-07-25 | 1314 | 27810130 | 3717 | 349817356 | 12.45 | 12.70 | 12.40 | 12.55 | 0.15 | 1.21% | 12.55 | 525 | 12.60 | 1555 | 179.29 |
2017-07-26 | 1314 | 22829811 | 3318 | 286048533 | 12.60 | 12.70 | 12.40 | 12.40 | 0.15 | -1.2% | 12.40 | 2815 | 12.45 | 57 | 177.14 |
2017-07-27 | 1314 | 34260214 | 4129 | 427224285 | 12.50 | 12.65 | 12.40 | 12.50 | 0.10 | 0.81% | 12.50 | 61 | 12.55 | 486 | 178.57 |
2017-07-28 | 1314 | 27668090 | 4727 | 348015349 | 12.50 | 12.70 | 12.45 | 12.50 | 0.00 | 0% | 12.50 | 172 | 12.55 | 300 | 178.57 |
2017-07-31 | 1314 | 12292606 | 1783 | 154159564 | 12.55 | 12.60 | 12.45 | 12.60 | 0.10 | 0.8% | 12.55 | 394 | 12.60 | 2332 | 180.00 |
2017-08-01 | 1314 | 59955076 | 7456 | 766542563 | 12.60 | 12.90 | 12.60 | 12.90 | 0.30 | 2.38% | 12.85 | 922 | 12.90 | 1310 | 184.29 |
2017-08-02 | 1314 | 33883464 | 4862 | 430020787 | 12.90 | 12.90 | 12.55 | 12.60 | 0.30 | -2.33% | 12.60 | 1029 | 12.65 | 844 | 180.00 |
2017-08-03 | 1314 | 20619157 | 3347 | 258073033 | 12.65 | 12.65 | 12.45 | 12.50 | 0.10 | -0.79% | 12.45 | 1420 | 12.50 | 996 | 178.57 |
2017-08-04 | 1314 | 21213842 | 3453 | 267739812 | 12.60 | 12.70 | 12.55 | 12.70 | 0.20 | 1.6% | 12.65 | 697 | 12.70 | 1814 | 181.43 |
2017-08-07 | 1314 | 16475392 | 2824 | 209244224 | 12.75 | 12.80 | 12.65 | 12.70 | 0.00 | 0% | 12.65 | 503 | 12.70 | 569 | 181.43 |
2017-08-08 | 1314 | 12235722 | 2294 | 153833633 | 12.70 | 12.70 | 12.50 | 12.55 | 0.15 | -1.18% | 12.55 | 432 | 12.60 | 831 | 179.29 |
2017-08-09 | 1314 | 24164879 | 3674 | 299351535 | 12.55 | 12.60 | 12.30 | 12.30 | 0.25 | -1.99% | 12.30 | 344 | 12.35 | 489 | 175.71 |
2017-08-10 | 1314 | 37069389 | 5032 | 445759716 | 12.30 | 12.45 | 11.85 | 11.95 | 0.35 | -2.85% | 11.95 | 174 | 12.00 | 794 | 170.71 |
2017-08-11 | 1314 | 31224627 | 3707 | 380275787 | 11.90 | 12.35 | 11.90 | 12.35 | 0.40 | 3.35% | 12.30 | 1264 | 12.35 | 285 | 176.43 |
2017-08-14 | 1314 | 37190103 | 4495 | 456715289 | 12.40 | 12.45 | 12.10 | 12.30 | 0.05 | -0.4% | 12.30 | 121 | 12.35 | 826 | 7.50 |
2017-08-15 | 1314 | 28037183 | 3571 | 346401568 | 12.40 | 12.50 | 12.20 | 12.20 | 0.10 | -0.81% | 12.20 | 1341 | 12.25 | 19 | 7.44 |
2017-08-16 | 1314 | 20587378 | 4157 | 249030236 | 12.20 | 12.20 | 12.00 | 12.00 | 0.20 | -1.64% | 12.00 | 1952 | 12.05 | 930 | 7.32 |
2017-08-17 | 1314 | 14475885 | 2688 | 175733380 | 12.05 | 12.20 | 12.05 | 12.10 | 0.10 | 0.83% | 12.10 | 1284 | 12.15 | 392 | 7.38 |
2017-08-18 | 1314 | 11167245 | 2243 | 134257040 | 12.00 | 12.10 | 11.95 | 12.00 | 0.10 | -0.83% | 12.00 | 2835 | 12.05 | 344 | 7.32 |
2017-08-21 | 1314 | 40271905 | 5441 | 493798541 | 12.10 | 12.40 | 12.05 | 12.40 | 0.40 | 3.33% | 12.35 | 275 | 12.40 | 2552 | 7.56 |
2017-08-22 | 1314 | 36321838 | 5086 | 453154829 | 12.40 | 12.55 | 12.35 | 12.55 | 0.15 | 1.21% | 12.50 | 693 | 12.55 | 1498 | 7.65 |
2017-08-23 | 1314 | 21424883 | 3391 | 267388127 | 12.55 | 12.60 | 12.40 | 12.40 | 0.15 | -1.2% | 12.40 | 2001 | 12.45 | 211 | 7.56 |
2017-08-24 | 1314 | 31012664 | 4394 | 389343757 | 12.50 | 12.60 | 12.50 | 12.60 | 0.20 | 1.61% | 12.55 | 509 | 12.60 | 2253 | 7.68 |
2017-08-25 | 1314 | 71782139 | 9758 | 914936675 | 12.60 | 12.90 | 12.50 | 12.80 | 0.20 | 1.59% | 12.75 | 1866 | 12.80 | 128 | 7.80 |
2017-08-28 | 1314 | 56271178 | 8347 | 728218346 | 12.90 | 13.00 | 12.85 | 12.95 | 0.15 | 1.17% | 12.95 | 1377 | 13.00 | 4800 | 7.90 |
2017-08-29 | 1314 | 378819718 | 38771 | 2147483647 | 12.95 | 14.20 | 12.95 | 14.20 | 1.25 | 9.65% | 14.15 | 2294 | 14.20 | 2243 | 8.66 |
2017-08-30 | 1314 | 226214381 | 31473 | 2147483647 | 14.10 | 14.30 | 13.60 | 13.70 | 0.50 | -3.52% | 13.70 | 434 | 13.75 | 200 | 8.35 |
2017-08-31 | 1314 | 92245850 | 12152 | 1264255448 | 13.60 | 13.85 | 13.55 | 13.75 | 0.05 | 0.36% | 13.75 | 62 | 13.80 | 1831 | 8.38 |
2017-09-01 | 1314 | 59660555 | 9029 | 827555522 | 13.80 | 14.00 | 13.75 | 13.80 | 0.05 | 0.36% | 13.80 | 2552 | 13.85 | 785 | 8.41 |
2017-09-04 | 1314 | 169163684 | 25392 | 2147483647 | 13.85 | 14.50 | 13.85 | 13.95 | 0.15 | 1.09% | 13.95 | 163 | 14.00 | 429 | 8.51 |
2017-09-05 | 1314 | 57472871 | 9671 | 803271457 | 14.10 | 14.20 | 13.80 | 13.90 | 0.05 | -0.36% | 13.90 | 18 | 13.95 | 620 | 8.48 |
2017-09-06 | 1314 | 58015724 | 9632 | 808672384 | 13.85 | 14.15 | 13.70 | 13.90 | 0.00 | 0% | 13.85 | 1373 | 13.90 | 325 | 8.48 |
2017-09-07 | 1314 | 230881642 | 29901 | 2147483647 | 14.10 | 14.75 | 14.05 | 14.35 | 0.45 | 3.24% | 14.35 | 536 | 14.40 | 1058 | 8.75 |
2017-09-08 | 1314 | 82541439 | 11550 | 1190122197 | 14.45 | 14.55 | 14.25 | 14.35 | 0.00 | 0% | 14.35 | 138 | 14.40 | 1574 | 8.75 |
2017-09-11 | 1314 | 39490361 | 6188 | 565734421 | 14.45 | 14.55 | 14.25 | 14.30 | 0.05 | -0.35% | 14.30 | 845 | 14.35 | 1593 | 8.72 |
2017-09-12 | 1314 | 81954176 | 11173 | 1190017674 | 14.40 | 14.70 | 14.30 | 14.40 | 0.10 | 0.7% | 14.35 | 1434 | 14.40 | 165 | 8.78 |
2017-09-13 | 1314 | 96132034 | 13250 | 1407580981 | 14.60 | 14.90 | 14.45 | 14.45 | 0.05 | 0.35% | 14.45 | 1544 | 14.50 | 707 | 8.81 |
2017-09-14 | 1314 | 43393260 | 6710 | 625405472 | 14.50 | 14.55 | 14.20 | 14.40 | 0.05 | -0.35% | 14.40 | 898 | 14.45 | 123 | 8.78 |
2017-09-15 | 1314 | 53601410 | 7267 | 774571604 | 14.50 | 14.60 | 14.30 | 14.35 | 0.05 | -0.35% | 14.35 | 2123 | 14.40 | 48 | 8.75 |
2017-09-18 | 1314 | 67286138 | 7699 | 977997071 | 14.45 | 14.65 | 14.40 | 14.55 | 0.20 | 1.39% | 14.55 | 329 | 14.60 | 1639 | 8.87 |
2017-09-19 | 1314 | 41770561 | 6420 | 609091802 | 14.70 | 14.75 | 14.40 | 14.40 | 0.15 | -1.03% | 14.40 | 1754 | 14.45 | 258 | 8.78 |
2017-09-20 | 1314 | 78441204 | 12769 | 1107630412 | 14.40 | 14.45 | 13.80 | 13.95 | 0.45 | -3.13% | 13.90 | 1604 | 13.95 | 40 | 8.51 |
2017-09-21 | 1314 | 31456917 | 5025 | 446187140 | 14.05 | 14.30 | 14.00 | 14.15 | 0.20 | 1.43% | 14.15 | 718 | 14.20 | 649 | 8.63 |
2017-09-22 | 1314 | 55409059 | 8421 | 768881040 | 14.15 | 14.20 | 13.75 | 13.75 | 0.40 | -2.83% | 13.75 | 4241 | 13.80 | 219 | 8.38 |
2017-09-25 | 1314 | 37486626 | 6700 | 510391835 | 13.90 | 13.95 | 13.45 | 13.50 | 0.25 | -1.82% | 13.50 | 4131 | 13.55 | 11 | 8.23 |
2017-09-26 | 1314 | 41177357 | 7271 | 570233424 | 13.60 | 14.05 | 13.60 | 13.75 | 0.25 | 1.85% | 13.75 | 849 | 13.80 | 349 | 8.38 |
2017-09-27 | 1314 | 27236791 | 4875 | 378576881 | 13.90 | 14.00 | 13.80 | 13.90 | 0.15 | 1.09% | 13.90 | 110 | 13.95 | 608 | 8.48 |
2017-09-28 | 1314 | 59192123 | 10033 | 844333155 | 14.30 | 14.40 | 14.10 | 14.10 | 0.20 | 1.44% | 14.10 | 2691 | 14.15 | 78 | 8.60 |
2017-09-29 | 1314 | 30665683 | 5127 | 428481654 | 14.05 | 14.15 | 13.85 | 13.90 | 0.20 | -1.42% | 13.90 | 1272 | 13.95 | 214 | 8.48 |
2017-09-30 | 1314 | 13803292 | 2603 | 193580738 | 13.95 | 14.15 | 13.90 | 14.00 | 0.10 | 0.72% | 14.00 | 187 | 14.05 | 1087 | 8.54 |
2017-10-02 | 1314 | 21921227 | 3541 | 308891221 | 14.10 | 14.15 | 13.95 | 14.15 | 0.15 | 1.07% | 14.10 | 544 | 14.15 | 1732 | 8.63 |
2017-10-03 | 1314 | 14940733 | 3383 | 211262419 | 14.15 | 14.25 | 14.05 | 14.10 | 0.05 | -0.35% | 14.10 | 1114 | 14.15 | 683 | 8.60 |
2017-10-05 | 1314 | 17893885 | 4060 | 250822324 | 14.10 | 14.15 | 13.95 | 13.95 | 0.15 | -1.06% | 13.95 | 1492 | 14.00 | 404 | 8.51 |
2017-10-06 | 1314 | 41251619 | 7205 | 565677251 | 13.85 | 13.85 | 13.60 | 13.70 | 0.25 | -1.79% | 13.70 | 522 | 13.75 | 1221 | 8.35 |
2017-10-11 | 1314 | 21509283 | 4390 | 293641084 | 13.75 | 13.80 | 13.55 | 13.65 | 0.05 | -0.36% | 13.60 | 855 | 13.65 | 89 | 8.32 |
2017-10-12 | 1314 | 14516407 | 3355 | 198699653 | 13.70 | 13.80 | 13.60 | 13.65 | 0.00 | 0% | 13.65 | 562 | 13.70 | 234 | 8.32 |
2017-10-13 | 1314 | 32120818 | 4346 | 444263258 | 13.65 | 13.95 | 13.60 | 13.85 | 0.20 | 1.47% | 13.85 | 312 | 13.90 | 1343 | 8.45 |
2017-10-16 | 1314 | 45856120 | 6659 | 644918244 | 13.95 | 14.15 | 13.90 | 14.10 | 0.25 | 1.81% | 14.05 | 444 | 14.10 | 1426 | 8.60 |
2017-10-17 | 1314 | 21421740 | 4489 | 297166442 | 14.05 | 14.10 | 13.80 | 13.80 | 0.30 | -2.13% | 13.80 | 876 | 13.85 | 284 | 8.41 |
2017-10-18 | 1314 | 16468404 | 3036 | 227549459 | 13.85 | 13.90 | 13.70 | 13.80 | 0.00 | 0% | 13.80 | 207 | 13.85 | 178 | 8.41 |
2017-10-19 | 1314 | 17231447 | 2883 | 239831111 | 13.85 | 14.00 | 13.80 | 13.90 | 0.10 | 0.72% | 13.90 | 226 | 13.95 | 1170 | 8.48 |
2017-10-20 | 1314 | 11556820 | 2225 | 159719849 | 13.85 | 13.90 | 13.75 | 13.85 | 0.05 | -0.36% | 13.85 | 96 | 13.90 | 1132 | 8.45 |
2017-10-23 | 1314 | 31509678 | 3940 | 441515115 | 13.85 | 14.10 | 13.85 | 13.90 | 0.05 | 0.36% | 13.90 | 766 | 13.95 | 161 | 8.48 |
2017-10-24 | 1314 | 13159423 | 2140 | 183422355 | 13.90 | 14.00 | 13.85 | 13.95 | 0.05 | 0.36% | 13.95 | 50 | 14.00 | 3419 | 8.51 |
2017-10-25 | 1314 | 22324512 | 4037 | 309359711 | 14.00 | 14.05 | 13.75 | 13.75 | 0.20 | -1.43% | 13.75 | 1116 | 13.80 | 80 | 8.38 |
2017-10-26 | 1314 | 8589627 | 1916 | 118563251 | 13.80 | 13.85 | 13.75 | 13.80 | 0.05 | 0.36% | 13.80 | 325 | 13.85 | 376 | 8.41 |
2017-10-27 | 1314 | 22936559 | 3316 | 316461108 | 13.85 | 13.95 | 13.60 | 13.60 | 0.20 | -1.45% | 13.60 | 1783 | 13.65 | 83 | 8.29 |
2017-10-30 | 1314 | 56166094 | 9048 | 739369316 | 13.75 | 13.75 | 13.15 | 13.20 | 0.40 | -2.94% | 13.20 | 780 | 13.25 | 579 | 8.05 |
2017-10-31 | 1314 | 25161271 | 4808 | 334325708 | 13.15 | 13.45 | 13.05 | 13.45 | 0.25 | 1.89% | 13.40 | 94 | 13.45 | 674 | 8.20 |
2017-11-01 | 1314 | 14661757 | 3219 | 195119359 | 13.45 | 13.45 | 13.20 | 13.25 | 0.20 | -1.49% | 13.20 | 1036 | 13.25 | 22 | 8.08 |
2017-11-02 | 1314 | 13584592 | 2653 | 180640851 | 13.25 | 13.45 | 13.20 | 13.30 | 0.05 | 0.38% | 13.25 | 89 | 13.30 | 203 | 8.11 |
2017-11-03 | 1314 | 11551132 | 2230 | 153984191 | 13.35 | 13.40 | 13.20 | 13.40 | 0.10 | 0.75% | 13.35 | 972 | 13.40 | 122 | 8.17 |
2017-11-06 | 1314 | 44403255 | 6850 | 605127521 | 13.45 | 13.75 | 13.40 | 13.70 | 0.30 | 2.24% | 13.65 | 172 | 13.70 | 459 | 8.35 |
2017-11-07 | 1314 | 22247528 | 4305 | 306344136 | 13.75 | 13.85 | 13.70 | 13.80 | 0.10 | 0.73% | 13.75 | 399 | 13.80 | 1084 | 8.41 |
2017-11-08 | 1314 | 17907428 | 3282 | 246350190 | 13.85 | 13.90 | 13.60 | 13.70 | 0.10 | -0.72% | 13.70 | 1816 | 13.75 | 32 | 8.35 |
2017-11-09 | 1314 | 18610999 | 3560 | 253006969 | 13.75 | 13.85 | 13.40 | 13.45 | 0.25 | -1.82% | 13.45 | 162 | 13.50 | 228 | 8.20 |
2017-11-10 | 1314 | 18270183 | 3598 | 246898614 | 13.45 | 13.70 | 13.25 | 13.65 | 0.20 | 1.49% | 13.60 | 475 | 13.65 | 100 | 8.32 |
2017-11-13 | 1314 | 172871564 | 26004 | 2147483647 | 13.80 | 14.65 | 13.75 | 14.40 | 0.75 | 5.49% | 14.40 | 79 | 14.45 | 961 | 8.09 |
2017-11-14 | 1314 | 86427817 | 12266 | 1234573343 | 14.50 | 14.60 | 14.05 | 14.10 | 0.30 | -2.08% | 14.10 | 837 | 14.15 | 1478 | 7.92 |
2017-11-15 | 1314 | 24561643 | 5277 | 342602052 | 14.00 | 14.05 | 13.80 | 14.00 | 0.10 | -0.71% | 13.95 | 479 | 14.00 | 974 | 7.87 |
2017-11-16 | 1314 | 25959469 | 4434 | 362408596 | 14.00 | 14.15 | 13.85 | 13.90 | 0.10 | -0.71% | 13.90 | 91 | 13.95 | 318 | 7.81 |
2017-11-17 | 1314 | 25668475 | 4297 | 355866779 | 13.95 | 14.00 | 13.75 | 13.80 | 0.10 | -0.72% | 13.80 | 1995 | 13.85 | 5 | 7.75 |
2017-11-20 | 1314 | 20264258 | 3405 | 280964841 | 13.90 | 14.00 | 13.75 | 13.80 | 0.00 | 0% | 13.80 | 2654 | 13.85 | 153 | 7.75 |
2017-11-21 | 1314 | 28038787 | 4113 | 391553606 | 13.90 | 14.10 | 13.85 | 13.90 | 0.10 | 0.72% | 13.90 | 2479 | 13.95 | 230 | 7.81 |
2017-11-22 | 1314 | 39630048 | 5502 | 556588678 | 14.00 | 14.20 | 13.90 | 13.90 | 0.00 | 0% | 13.90 | 1316 | 13.95 | 204 | 7.81 |
2017-11-23 | 1314 | 24730459 | 3734 | 345921617 | 14.00 | 14.10 | 13.85 | 13.95 | 0.05 | 0.36% | 13.95 | 790 | 14.00 | 1455 | 7.84 |
2017-11-24 | 1314 | 60068165 | 8777 | 852093752 | 14.00 | 14.35 | 13.95 | 14.15 | 0.20 | 1.43% | 14.10 | 1422 | 14.15 | 107 | 7.95 |
2017-11-27 | 1314 | 30056346 | 5516 | 426903785 | 14.25 | 14.30 | 14.10 | 14.25 | 0.10 | 0.71% | 14.20 | 749 | 14.25 | 1462 | 8.01 |
2017-11-28 | 1314 | 181214321 | 24776 | 2147483647 | 14.25 | 14.80 | 14.15 | 14.40 | 0.15 | 1.05% | 14.40 | 1957 | 14.45 | 50 | 8.09 |
2017-11-29 | 1314 | 139316953 | 19976 | 2060997695 | 14.60 | 15.00 | 14.55 | 15.00 | 0.60 | 4.17% | 14.95 | 1075 | 15.00 | 907 | 8.43 |
2017-11-30 | 1314 | 220945250 | 37105 | 2147483647 | 15.35 | 16.00 | 15.10 | 16.00 | 1.00 | 6.67% | 15.95 | 398 | 16.00 | 5431 | 8.99 |
2017-12-01 | 1314 | 231808131 | 37014 | 2147483647 | 16.30 | 16.50 | 15.20 | 15.65 | 0.35 | -2.19% | 15.60 | 797 | 15.65 | 211 | 8.79 |
2017-12-04 | 1314 | 81731287 | 14477 | 1302363942 | 15.85 | 16.10 | 15.70 | 16.00 | 0.35 | 2.24% | 15.95 | 488 | 16.00 | 2090 | 8.99 |
2017-12-05 | 1314 | 137953637 | 17032 | 2147483647 | 16.10 | 16.35 | 15.60 | 15.65 | 0.35 | -2.19% | 15.65 | 722 | 15.70 | 254 | 8.79 |
2017-12-06 | 1314 | 112729730 | 19744 | 1707692600 | 15.55 | 15.65 | 14.70 | 14.90 | 0.75 | -4.79% | 14.90 | 883 | 14.95 | 25 | 8.37 |
2017-12-07 | 1314 | 121033691 | 19140 | 1884449063 | 15.55 | 15.75 | 15.40 | 15.40 | 0.50 | 3.36% | 15.40 | 2578 | 15.45 | 30 | 8.65 |
2017-12-08 | 1314 | 62271902 | 10917 | 963631477 | 15.50 | 15.65 | 15.25 | 15.65 | 0.25 | 1.62% | 15.60 | 480 | 15.65 | 48 | 8.79 |
2017-12-11 | 1314 | 45112779 | 7849 | 702978230 | 15.70 | 15.80 | 15.50 | 15.55 | 0.10 | -0.64% | 15.55 | 349 | 15.60 | 629 | 8.74 |
2017-12-12 | 1314 | 52234573 | 9166 | 810769126 | 15.55 | 15.75 | 15.30 | 15.35 | 0.20 | -1.29% | 15.35 | 1143 | 15.40 | 270 | 8.62 |
2017-12-13 | 1314 | 72841226 | 12661 | 1144092595 | 15.45 | 15.95 | 15.45 | 15.60 | 0.25 | 1.63% | 15.60 | 733 | 15.65 | 441 | 8.76 |
2017-12-14 | 1314 | 38673142 | 7337 | 603498234 | 15.80 | 15.80 | 15.45 | 15.50 | 0.10 | -0.64% | 15.50 | 665 | 15.55 | 308 | 8.71 |
2017-12-15 | 1314 | 52598063 | 9175 | 801942494 | 15.45 | 15.50 | 15.10 | 15.20 | 0.30 | -1.94% | 15.20 | 1000 | 15.25 | 158 | 8.54 |
2017-12-18 | 1314 | 36189973 | 6728 | 556228566 | 15.30 | 15.50 | 15.20 | 15.35 | 0.15 | 0.99% | 15.35 | 243 | 15.40 | 1118 | 8.62 |
2017-12-19 | 1314 | 32591348 | 5369 | 501237774 | 15.45 | 15.55 | 15.20 | 15.25 | 0.10 | -0.65% | 15.25 | 304 | 15.30 | 185 | 8.57 |
2017-12-20 | 1314 | 26367858 | 5388 | 401315508 | 15.25 | 15.30 | 15.15 | 15.20 | 0.05 | -0.33% | 15.15 | 2301 | 15.20 | 7 | 8.54 |
2017-12-21 | 1314 | 37666903 | 6758 | 580702993 | 15.25 | 15.55 | 15.25 | 15.35 | 0.15 | 0.99% | 15.35 | 751 | 15.40 | 767 | 8.62 |
2017-12-22 | 1314 | 18685953 | 3541 | 286435861 | 15.40 | 15.45 | 15.25 | 15.25 | 0.10 | -0.65% | 15.25 | 3047 | 15.30 | 239 | 8.57 |
2017-12-25 | 1314 | 21859228 | 4734 | 331547435 | 15.30 | 15.35 | 15.10 | 15.10 | 0.15 | -0.98% | 15.10 | 1347 | 15.15 | 583 | 8.48 |
2017-12-26 | 1314 | 47549585 | 8926 | 708908940 | 15.15 | 15.20 | 14.75 | 14.75 | 0.35 | -2.32% | 14.75 | 1677 | 14.80 | 187 | 8.29 |
2017-12-27 | 1314 | 83451561 | 14416 | 1278213618 | 14.85 | 15.50 | 14.80 | 15.50 | 0.75 | 5.08% | 15.45 | 306 | 15.50 | 577 | 8.71 |
2017-12-28 | 1314 | 41504924 | 7699 | 639663258 | 15.55 | 15.60 | 15.25 | 15.35 | 0.15 | -0.97% | 15.35 | 483 | 15.40 | 889 | 8.62 |
2017-12-29 | 1314 | 42611142 | 8252 | 660118495 | 15.40 | 15.65 | 15.35 | 15.35 | 0.00 | 0% | 15.35 | 2244 | 15.40 | 60 | 8.62 |