中宇(1535)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 | 47.20 0 0% | 47.15 -0.05 -0.11% | 49.10 1.95 4.14% | 49.10 0 0% | 48.50 -0.6 -1.22% | 48.45 -0.05 -0.1% | 48.10 -0.35 -0.72% | 48.15 0.05 0.1% | 47.95 -0.2 -0.42% | 47.95 0 0% | 48.20 0.25 0.52% | 48.80 0.6 1.24% | 48.70 -0.1 -0.2% | 48.70 0 0% | 48.85 0.15 0.31% | 48.85 0 0% | 48.47 | |||||||||||||||
2 月 | 48.75 -0.1 -0.2% | 48.25 -0.5 -1.03% | 47.45 -0.8 -1.66% | 47.70 0.25 0.53% | 48.30 0.6 1.26% | 48.80 0.5 1.04% | 48.50 -0.3 -0.61% | 48.35 -0.15 -0.31% | 48.20 -0.15 -0.31% | 48.40 0.2 0.41% | 48.35 -0.05 -0.1% | 48.70 0.35 0.72% | 48.40 -0.3 -0.62% | 48.40 0 0% | 48.40 0 0% | 48.90 0.5 1.03% | 48.90 0 0% | 48.40 -0.5 -1.02% | 48.44 | |||||||||||||
3 月 | 48.70 0.3 0.62% | 49.00 0.3 0.62% | 48.80 -0.2 -0.41% | 48.95 0.15 0.31% | 49.00 0.05 0.1% | 49.00 0 0% | 48.55 -0.45 -0.92% | 47.55 -1 -2.06% | 46.60 -0.95 -2% | 46.55 -0.05 -0.11% | 46.20 -0.35 -0.75% | 46.65 0.45 0.97% | 47.40 0.75 1.61% | 46.90 -0.5 -1.05% | 47.40 0.5 1.07% | 46.80 -0.6 -1.27% | 46.40 -0.4 -0.85% | 46.45 0.05 0.11% | 45.90 -0.55 -1.18% | 46.00 0.1 0.22% | 45.85 -0.15 -0.33% | 46.30 0.45 0.98% | 46.50 0.2 0.43% | 47.25 | ||||||||
4 月 | 46.10 -0.4 -0.86% | 46.00 -0.1 -0.22% | 45.65 -0.35 -0.76% | 45.05 -0.6 -1.31% | 44.50 -0.55 -1.22% | 44.55 0.05 0.11% | 44.60 0.05 0.11% | 44.50 -0.1 -0.22% | 43.90 -0.6 -1.35% | 44.00 0.1 0.23% | 43.70 -0.3 -0.68% | 43.50 -0.2 -0.46% | 43.30 -0.2 -0.46% | 43.20 -0.1 -0.23% | 43.05 -0.15 -0.35% | 43.10 0.05 0.12% | 43.25 0.15 0.35% | 43.20 -0.05 -0.12% | 44.11 | |||||||||||||
5 月 | 43.10 -0.1 -0.23% | 43.50 0.4 0.93% | 43.40 -0.1 -0.23% | 43.45 0.05 0.12% | 43.80 0.35 0.81% | 44.60 0.8 1.83% | 44.35 -0.25 -0.56% | 44.15 -0.2 -0.45% | 43.85 -0.3 -0.68% | 43.80 -0.05 -0.11% | 43.50 -0.3 -0.68% | 43.50 0 0% | 43.50 0 0% | 43.60 0.1 0.23% | 43.80 0.2 0.46% | 44.20 0.4 0.91% | 44.30 0.1 0.23% | 44.10 -0.2 -0.45% | 44.15 0.05 0.11% | 44.35 0.2 0.45% | 43.92 | |||||||||||
6 月 | 43.65 -0.7 -1.58% | 43.80 0.15 0.34% | 43.20 -0.6 -1.37% | 43.80 0.6 1.39% | 44.30 0.5 1.14% | 44.20 -0.1 -0.23% | 44.10 -0.1 -0.23% | 43.95 -0.15 -0.34% | 43.90 -0.05 -0.11% | 43.20 -0.7 -1.59% | 43.50 0.3 0.69% | 44.00 0.5 1.15% | 43.50 -0.5 -1.14% | 43.50 0 0% | 43.95 0.45 1.03% | 43.95 0 0% | 43.65 -0.3 -0.68% | 44.45 0.8 1.83% | 44.50 0.05 0.11% | 44.00 -0.5 -1.12% | 44.00 0 0% | 43.90 -0.1 -0.23% | 43.87 | |||||||||
7 月 | 43.85 -0.05 -0.11% | 43.75 -0.1 -0.23% | 44.00 0.25 0.57% | 44.30 0.3 0.68% | 44.05 -0.25 -0.56% | 43.90 -0.15 -0.34% | 43.75 -0.15 -0.34% | 43.50 -0.25 -0.57% | 42.20 -1.3 -2.99% | 42.20 0 0% | 42.20 0 0% | 42.10 -0.1 -0.24% | 42.10 0 0% | 42.00 -0.1 -0.24% | 41.80 -0.2 -0.48% | 41.30 -0.5 -1.2% | 41.30 0 0% | 41.50 0.2 0.48% | 41.20 -0.3 -0.72% | 41.50 0.3 0.73% | 41.50 0 0% | 42.48 | ||||||||||
8 月 | 41.60 0.1 0.24% | 41.60 0 0% | 41.30 -0.3 -0.72% | 41.15 -0.15 -0.36% | 41.20 0.05 0.12% | 41.20 0 0% | 41.10 -0.1 -0.24% | 40.80 -0.3 -0.73% | 40.10 -0.7 -1.72% | 39.90 -0.2 -0.5% | 39.10 -0.8 -2.01% | 39.40 0.3 0.77% | 39.20 -0.2 -0.51% | 39.80 0.6 1.53% | 39.90 0.1 0.25% | 40.00 0.1 0.25% | 40.20 0.2 0.5% | 40.60 0.4 1% | 40.70 0.1 0.25% | 40.20 -0.5 -1.23% | 39.80 -0.4 -1% | 39.80 0 0% | 39.70 -0.1 -0.25% | 40.35 | ||||||||
9 月 | 39.50 -0.2 -0.5% | 39.30 -0.2 -0.51% | 39.90 0.6 1.53% | 39.80 -0.1 -0.25% | 39.85 0.05 0.13% | 39.90 0.05 0.13% | 40.00 0.1 0.25% | 40.30 0.3 0.75% | 39.85 -0.45 -1.12% | 40.00 0.15 0.38% | 40.10 0.1 0.25% | 40.00 -0.1 -0.25% | 40.10 0.1 0.25% | 39.90 -0.2 -0.5% | 40.40 0.5 1.25% | 40.10 -0.3 -0.74% | 39.75 -0.35 -0.87% | 39.40 -0.35 -0.88% | 39.40 0 0% | 39.60 0.2 0.51% | 39.30 -0.3 -0.76% | 39.30 0 0% | 39.78 | |||||||||
10 月 | 39.35 0.05 0.13% | 39.50 0.15 0.38% | 39.40 -0.1 -0.25% | 39.75 0.35 0.89% | 40.00 0.25 0.63% | 40.40 0.4 1% | 40.30 -0.1 -0.25% | 40.00 -0.3 -0.74% | 39.70 -0.3 -0.75% | 40.00 0.3 0.76% | 40.10 0.1 0.25% | 40.30 0.2 0.5% | 40.30 0 0% | 40.50 0.2 0.5% | 41.55 1.05 2.59% | 41.20 -0.35 -0.84% | 41.00 -0.2 -0.49% | 40.80 -0.2 -0.49% | 40.21 | |||||||||||||
11 月 | 40.75 -0.05 -0.12% | 40.50 -0.25 -0.61% | 40.65 0.15 0.37% | 40.90 0.25 0.62% | 40.90 0 0% | 41.00 0.1 0.24% | 41.10 0.1 0.24% | 42.35 1.25 3.04% | 42.80 0.45 1.06% | 42.05 -0.75 -1.75% | 42.30 0.25 0.59% | 42.60 0.3 0.71% | 42.50 -0.1 -0.23% | 43.20 0.7 1.65% | 43.10 -0.1 -0.23% | 42.10 -1 -2.32% | 42.80 0.7 1.66% | 42.15 -0.65 -1.52% | 42.20 0.05 0.12% | 41.85 -0.35 -0.83% | 41.90 0.05 0.12% | 41.70 -0.2 -0.48% | 41.93 | |||||||||
12 月 | 41.60 -0.1 -0.24% | 41.60 0 0% | 41.25 -0.35 -0.84% | 41.05 -0.2 -0.48% | 41.10 0.05 0.12% | 41.05 -0.05 -0.12% | 41.30 0.25 0.61% | 41.30 0 0% | 41.40 0.1 0.24% | 41.70 0.3 0.72% | 41.35 -0.35 -0.84% | 41.30 -0.05 -0.12% | 41.60 0.3 0.73% | 41.70 0.1 0.24% | 42.10 0.4 0.96% | 41.80 -0.3 -0.71% | 42.00 0.2 0.48% | 42.40 0.4 0.95% | 42.30 -0.1 -0.24% | 42.55 0.25 0.59% | 42.70 0.15 0.35% | 41.65 |
說明:最高漲幅:4.14%最低跌幅:-2.99% 最高價:49.10最低價:39.10平均價:43.59,灰色底表示週末,漲130天(37.95)元,跌151天(-44.4)元,平盤34天
4%=1,3%=2,2%=9,1%=59,0%=93,-0%=1,-1%=12,-2%=64,-3%=74,
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 | 1535 | 109624 | 90 | 5147287 | 45.95 | 47.30 | 45.95 | 47.20 | 1.30 | 0% | 47.05 | 1 | 47.20 | 1 | 17.95 |
2017-01-04 | 1535 | 87110 | 62 | 4104301 | 47.10 | 47.20 | 47.00 | 47.15 | 0.05 | -0.11% | 47.15 | 2 | 47.20 | 3 | 17.93 |
2017-01-05 | 1535 | 245684 | 184 | 11894354 | 47.20 | 49.10 | 47.20 | 49.10 | 1.95 | 4.14% | 49.00 | 2 | 49.10 | 1 | 18.67 |
2017-01-06 | 1535 | 155423 | 123 | 7601722 | 49.50 | 49.50 | 48.40 | 49.10 | 0.00 | 0% | 49.05 | 33 | 49.10 | 3 | 18.67 |
2017-01-09 | 1535 | 75402 | 63 | 3688487 | 49.10 | 49.90 | 48.50 | 48.50 | 0.60 | -1.22% | 48.35 | 5 | 48.50 | 1 | 18.44 |
2017-01-10 | 1535 | 39000 | 26 | 1887450 | 48.50 | 48.60 | 48.05 | 48.45 | 0.05 | -0.1% | 48.45 | 6 | 48.50 | 2 | 18.42 |
2017-01-11 | 1535 | 51100 | 40 | 2464195 | 48.15 | 48.45 | 48.10 | 48.10 | 0.35 | -0.72% | 48.10 | 4 | 48.15 | 1 | 18.29 |
2017-01-12 | 1535 | 75300 | 55 | 3617975 | 48.10 | 48.45 | 47.65 | 48.15 | 0.05 | 0.1% | 48.10 | 7 | 48.15 | 1 | 18.31 |
2017-01-13 | 1535 | 26015 | 26 | 1246626 | 47.70 | 48.10 | 47.70 | 47.95 | 0.20 | -0.42% | 47.95 | 2 | 48.00 | 1 | 18.23 |
2017-01-16 | 1535 | 39003 | 26 | 1867856 | 47.90 | 47.95 | 47.75 | 47.95 | 0.00 | 0% | 47.85 | 1 | 48.00 | 1 | 18.23 |
2017-01-17 | 1535 | 18002 | 18 | 866154 | 48.20 | 48.20 | 47.85 | 48.20 | 0.25 | 0.52% | 48.00 | 1 | 48.20 | 1 | 18.33 |
2017-01-18 | 1535 | 39100 | 38 | 1893369 | 48.15 | 48.80 | 48.15 | 48.80 | 0.60 | 1.24% | 48.55 | 1 | 48.80 | 1 | 18.56 |
2017-01-19 | 1535 | 31002 | 25 | 1509500 | 48.80 | 48.80 | 48.60 | 48.70 | 0.10 | -0.2% | 48.70 | 2 | 48.75 | 1 | 18.52 |
2017-01-20 | 1535 | 35002 | 29 | 1708304 | 48.65 | 48.90 | 48.60 | 48.70 | 0.00 | 0% | 48.70 | 8 | 48.75 | 2 | 18.52 |
2017-01-23 | 1535 | 48126 | 46 | 2352397 | 48.90 | 48.95 | 48.80 | 48.85 | 0.15 | 0.31% | 48.85 | 1 | 48.90 | 4 | 18.57 |
2017-01-24 | 1535 | 80500 | 62 | 3939724 | 48.95 | 49.00 | 48.85 | 48.85 | 0.00 | 0% | 48.85 | 1 | 49.00 | 6 | 18.57 |
2017-02-02 | 1535 | 48000 | 34 | 2342200 | 48.85 | 49.00 | 48.65 | 48.75 | 0.10 | -0.2% | 48.70 | 4 | 48.75 | 1 | 18.54 |
2017-02-03 | 1535 | 70981 | 75 | 3439581 | 48.80 | 48.80 | 48.25 | 48.25 | 0.50 | -1.03% | 48.20 | 6 | 48.25 | 6 | 18.35 |
2017-02-06 | 1535 | 131298 | 110 | 6275380 | 48.20 | 48.20 | 47.40 | 47.45 | 0.80 | -1.66% | 47.40 | 7 | 47.45 | 1 | 18.04 |
2017-02-07 | 1535 | 43318 | 41 | 2068985 | 47.45 | 48.05 | 47.45 | 47.70 | 0.25 | 0.53% | 47.65 | 5 | 47.90 | 3 | 18.14 |
2017-02-08 | 1535 | 70400 | 67 | 3392836 | 48.10 | 48.40 | 47.95 | 48.30 | 0.60 | 1.26% | 48.25 | 3 | 48.35 | 2 | 18.37 |
2017-02-09 | 1535 | 43100 | 43 | 2092519 | 48.70 | 48.80 | 48.30 | 48.80 | 0.50 | 1.04% | 48.50 | 1 | 48.80 | 5 | 18.56 |
2017-02-10 | 1535 | 41191 | 39 | 2007597 | 49.45 | 49.45 | 48.50 | 48.50 | 0.30 | -0.61% | 48.50 | 5 | 48.70 | 2 | 18.44 |
2017-02-13 | 1535 | 38367 | 48 | 1854641 | 48.50 | 48.50 | 48.20 | 48.35 | 0.15 | -0.31% | 48.20 | 5 | 48.40 | 4 | 18.38 |
2017-02-14 | 1535 | 33500 | 31 | 1615024 | 48.45 | 48.45 | 48.10 | 48.20 | 0.15 | -0.31% | 48.10 | 13 | 48.35 | 2 | 18.33 |
2017-02-15 | 1535 | 70208 | 42 | 3397866 | 48.30 | 48.50 | 48.30 | 48.40 | 0.20 | 0.41% | 48.40 | 3 | 48.50 | 17 | 18.40 |
2017-02-16 | 1535 | 51000 | 40 | 2467450 | 48.50 | 48.50 | 48.30 | 48.35 | 0.05 | -0.1% | 48.35 | 1 | 48.40 | 7 | 18.38 |
2017-02-17 | 1535 | 77346 | 59 | 3747754 | 48.50 | 48.70 | 48.35 | 48.70 | 0.35 | 0.72% | 48.50 | 1 | 48.70 | 6 | 18.52 |
2017-02-18 | 1535 | 30392 | 34 | 1475725 | 48.70 | 48.70 | 48.35 | 48.40 | 0.30 | -0.62% | 48.40 | 2 | 48.60 | 2 | 18.40 |
2017-02-20 | 1535 | 69208 | 42 | 3344198 | 48.40 | 48.50 | 48.20 | 48.40 | 0.00 | 0% | 48.35 | 1 | 48.40 | 5 | 18.40 |
2017-02-21 | 1535 | 41137 | 34 | 1988096 | 48.40 | 48.50 | 47.95 | 48.40 | 0.00 | 0% | 48.20 | 4 | 48.40 | 2 | 18.40 |
2017-02-22 | 1535 | 167695 | 127 | 8218752 | 48.40 | 49.50 | 48.40 | 48.90 | 0.50 | 1.03% | 48.90 | 1 | 49.05 | 2 | 18.59 |
2017-02-23 | 1535 | 27137 | 36 | 1324003 | 49.00 | 49.00 | 48.60 | 48.90 | 0.00 | 0% | 48.65 | 9 | 48.90 | 3 | 18.59 |
2017-02-24 | 1535 | 42131 | 33 | 2040691 | 48.50 | 48.60 | 48.25 | 48.40 | 0.50 | -1.02% | 48.40 | 11 | 48.80 | 5 | 18.40 |
2017-03-01 | 1535 | 23200 | 46 | 1126100 | 48.40 | 48.70 | 48.40 | 48.70 | 0.30 | 0.62% | 48.60 | 1 | 48.75 | 6 | 18.52 |
2017-03-02 | 1535 | 56003 | 38 | 2735947 | 48.70 | 49.00 | 48.70 | 49.00 | 0.30 | 0.62% | 48.90 | 21 | 49.00 | 1 | 18.63 |
2017-03-03 | 1535 | 66750 | 42 | 3252024 | 49.00 | 49.00 | 48.60 | 48.80 | 0.20 | -0.41% | 48.80 | 5 | 49.00 | 8 | 18.56 |
2017-03-06 | 1535 | 45110 | 40 | 2205859 | 48.80 | 49.00 | 48.75 | 48.95 | 0.15 | 0.31% | 48.90 | 1 | 49.00 | 3 | 18.61 |
2017-03-07 | 1535 | 65501 | 42 | 3211700 | 49.00 | 49.10 | 48.80 | 49.00 | 0.05 | 0.1% | 48.90 | 1 | 49.10 | 3 | 18.63 |
2017-03-08 | 1535 | 54050 | 47 | 2634010 | 49.20 | 49.20 | 48.50 | 49.00 | 0.00 | 0% | 48.80 | 1 | 49.00 | 1 | 18.63 |
2017-03-09 | 1535 | 41010 | 36 | 1999090 | 49.30 | 49.30 | 48.55 | 48.55 | 0.45 | -0.92% | 48.60 | 23 | 48.80 | 1 | 18.46 |
2017-03-10 | 1535 | 184230 | 146 | 8751977 | 48.40 | 48.40 | 46.60 | 47.55 | 1.00 | -2.06% | 47.30 | 1 | 47.55 | 1 | 18.08 |
2017-03-13 | 1535 | 82323 | 91 | 3857746 | 47.90 | 47.90 | 46.35 | 46.60 | 0.95 | -2% | 46.50 | 6 | 46.60 | 2 | 17.72 |
2017-03-14 | 1535 | 53403 | 55 | 2480855 | 46.35 | 46.70 | 46.35 | 46.55 | 0.05 | -0.11% | 46.55 | 6 | 46.60 | 1 | 17.70 |
2017-03-15 | 1535 | 75295 | 71 | 3478511 | 46.45 | 46.50 | 46.10 | 46.20 | 0.35 | -0.75% | 46.20 | 2 | 46.45 | 4 | 17.57 |
2017-03-16 | 1535 | 34590 | 52 | 1611277 | 46.50 | 46.80 | 46.45 | 46.65 | 0.45 | 0.97% | 46.60 | 4 | 46.65 | 1 | 17.74 |
2017-03-17 | 1535 | 39340 | 38 | 1854415 | 46.80 | 47.50 | 46.80 | 47.40 | 0.75 | 1.61% | 47.20 | 3 | 47.40 | 2 | 18.02 |
2017-03-20 | 1535 | 27161 | 31 | 1276779 | 47.40 | 47.40 | 46.90 | 46.90 | 0.50 | -1.05% | 46.90 | 4 | 47.00 | 1 | 17.83 |
2017-03-21 | 1535 | 65000 | 54 | 3096650 | 47.40 | 47.90 | 47.10 | 47.40 | 0.50 | 1.07% | 47.40 | 1 | 47.70 | 1 | 23.70 |
2017-03-22 | 1535 | 48268 | 46 | 2269446 | 47.35 | 47.40 | 46.80 | 46.80 | 0.60 | -1.27% | 46.80 | 4 | 47.00 | 9 | 23.40 |
2017-03-23 | 1535 | 62303 | 57 | 2898727 | 46.80 | 46.80 | 46.30 | 46.40 | 0.40 | -0.85% | 46.35 | 1 | 46.40 | 8 | 23.20 |
2017-03-24 | 1535 | 39300 | 41 | 1824388 | 46.40 | 46.60 | 46.30 | 46.45 | 0.05 | 0.11% | 46.35 | 1 | 46.50 | 3 | 23.23 |
2017-03-27 | 1535 | 79330 | 75 | 3647608 | 46.45 | 46.45 | 45.60 | 45.90 | 0.55 | -1.18% | 45.90 | 1 | 46.40 | 1 | 22.95 |
2017-03-28 | 1535 | 19001 | 19 | 872698 | 45.80 | 46.45 | 45.80 | 46.00 | 0.10 | 0.22% | 46.00 | 1 | 46.15 | 1 | 23.00 |
2017-03-29 | 1535 | 26190 | 21 | 1202577 | 46.00 | 46.00 | 45.80 | 45.85 | 0.15 | -0.33% | 45.85 | 1 | 45.90 | 3 | 22.93 |
2017-03-30 | 1535 | 60905 | 60 | 2814359 | 46.00 | 46.50 | 46.00 | 46.30 | 0.45 | 0.98% | 46.30 | 1 | 46.35 | 4 | 23.15 |
2017-03-31 | 1535 | 44234 | 37 | 2056177 | 46.30 | 46.50 | 46.30 | 46.50 | 0.20 | 0.43% | 46.50 | 1 | 46.65 | 1 | 23.25 |
2017-04-05 | 1535 | 77613 | 61 | 3572602 | 46.20 | 46.20 | 45.90 | 46.10 | 0.40 | -0.86% | 45.90 | 1 | 46.15 | 2 | 23.05 |
2017-04-06 | 1535 | 60605 | 56 | 2788028 | 46.20 | 46.20 | 45.90 | 46.00 | 0.10 | -0.22% | 45.90 | 10 | 46.10 | 1 | 23.00 |
2017-04-07 | 1535 | 113423 | 69 | 5167214 | 46.00 | 46.00 | 45.35 | 45.65 | 0.35 | -0.76% | 45.45 | 2 | 45.65 | 4 | 22.83 |
2017-04-10 | 1535 | 87150 | 77 | 3932793 | 45.50 | 45.50 | 44.90 | 45.05 | 0.60 | -1.31% | 45.00 | 17 | 45.05 | 3 | 22.53 |
2017-04-11 | 1535 | 58114 | 59 | 2594366 | 45.05 | 45.05 | 44.50 | 44.50 | 0.55 | -1.22% | 44.50 | 5 | 44.60 | 1 | 22.25 |
2017-04-12 | 1535 | 16001 | 15 | 710745 | 44.50 | 44.55 | 44.30 | 44.55 | 0.05 | 0.11% | 44.50 | 3 | 44.60 | 2 | 22.28 |
2017-04-13 | 1535 | 30320 | 33 | 1347483 | 44.55 | 44.65 | 44.30 | 44.60 | 0.05 | 0.11% | 44.45 | 3 | 44.75 | 2 | 22.30 |
2017-04-14 | 1535 | 15000 | 14 | 667950 | 44.60 | 44.60 | 44.50 | 44.50 | 0.10 | -0.22% | 44.30 | 2 | 44.50 | 12 | 22.25 |
2017-04-17 | 1535 | 41136 | 38 | 1810440 | 44.00 | 44.15 | 43.90 | 43.90 | 0.60 | -1.35% | 43.90 | 1 | 44.00 | 3 | 21.95 |
2017-04-18 | 1535 | 98054 | 57 | 4338471 | 44.00 | 44.50 | 43.90 | 44.00 | 0.10 | 0.23% | 43.90 | 1 | 44.45 | 1 | 22.00 |
2017-04-19 | 1535 | 24574 | 34 | 1078641 | 44.00 | 44.00 | 43.70 | 43.70 | 0.30 | -0.68% | 43.60 | 2 | 43.85 | 1 | 21.85 |
2017-04-20 | 1535 | 18310 | 23 | 797929 | 43.60 | 43.85 | 43.40 | 43.50 | 0.20 | -0.46% | 43.50 | 4 | 43.90 | 1 | 21.75 |
2017-04-21 | 1535 | 34100 | 33 | 1478000 | 43.50 | 43.55 | 43.05 | 43.30 | 0.20 | -0.46% | 43.25 | 2 | 43.45 | 1 | 21.65 |
2017-04-24 | 1535 | 32003 | 31 | 1378929 | 43.40 | 43.40 | 43.00 | 43.20 | 0.10 | -0.23% | 43.00 | 2 | 43.20 | 2 | 21.60 |
2017-04-25 | 1535 | 47000 | 39 | 2024150 | 43.20 | 43.25 | 43.00 | 43.05 | 0.15 | -0.35% | 43.00 | 5 | 43.15 | 2 | 21.53 |
2017-04-26 | 1535 | 38880 | 35 | 1677375 | 43.30 | 43.40 | 42.95 | 43.10 | 0.05 | 0.12% | 43.10 | 2 | 43.20 | 3 | 21.55 |
2017-04-27 | 1535 | 62100 | 44 | 2671720 | 43.10 | 43.30 | 42.90 | 43.25 | 0.15 | 0.35% | 43.20 | 2 | 43.25 | 1 | 21.63 |
2017-04-28 | 1535 | 52100 | 37 | 2254754 | 43.40 | 43.65 | 43.10 | 43.20 | 0.05 | -0.12% | 43.20 | 2 | 43.50 | 1 | 21.60 |
2017-05-02 | 1535 | 43611 | 36 | 1878332 | 43.20 | 43.20 | 43.00 | 43.10 | 0.10 | -0.23% | 43.10 | 6 | 43.20 | 1 | 21.55 |
2017-05-03 | 1535 | 18327 | 20 | 791001 | 43.10 | 43.50 | 43.00 | 43.50 | 0.40 | 0.93% | 43.15 | 8 | 43.50 | 2 | 21.75 |
2017-05-04 | 1535 | 4449 | 9 | 193456 | 43.10 | 43.50 | 43.10 | 43.40 | 0.10 | -0.23% | 43.30 | 2 | 43.50 | 5 | 21.70 |
2017-05-05 | 1535 | 16002 | 17 | 695537 | 43.60 | 43.60 | 43.45 | 43.45 | 0.05 | 0.12% | 43.40 | 6 | 43.45 | 1 | 21.73 |
2017-05-08 | 1535 | 35707 | 31 | 1557388 | 43.45 | 43.90 | 43.40 | 43.80 | 0.35 | 0.81% | 43.80 | 2 | 44.20 | 4 | 21.90 |
2017-05-09 | 1535 | 92100 | 72 | 4107705 | 44.25 | 45.20 | 44.10 | 44.60 | 0.80 | 1.83% | 44.55 | 3 | 44.85 | 1 | 28.23 |
2017-05-10 | 1535 | 16000 | 13 | 707050 | 44.60 | 44.60 | 44.00 | 44.35 | 0.25 | -0.56% | 44.10 | 1 | 44.40 | 1 | 28.07 |
2017-05-11 | 1535 | 31120 | 27 | 1367640 | 44.15 | 44.35 | 43.50 | 44.15 | 0.20 | -0.45% | 43.50 | 1 | 44.20 | 2 | 27.94 |
2017-05-12 | 1535 | 21001 | 21 | 916495 | 44.10 | 44.10 | 43.45 | 43.85 | 0.30 | -0.68% | 43.60 | 1 | 43.85 | 1 | 27.75 |
2017-05-15 | 1535 | 11661 | 16 | 511182 | 44.00 | 44.00 | 43.80 | 43.80 | 0.05 | -0.11% | 43.65 | 1 | 43.85 | 6 | 27.72 |
2017-05-16 | 1535 | 16450 | 22 | 717324 | 43.90 | 43.90 | 43.50 | 43.50 | 0.30 | -0.68% | 43.55 | 1 | 43.60 | 5 | 27.53 |
2017-05-17 | 1535 | 13003 | 13 | 565683 | 43.50 | 43.60 | 43.45 | 43.50 | 0.00 | 0% | 43.50 | 3 | 43.60 | 4 | 27.53 |
2017-05-18 | 1535 | 17000 | 15 | 739250 | 43.50 | 43.50 | 43.45 | 43.50 | 0.00 | 0% | 43.65 | 2 | 43.80 | 2 | 27.53 |
2017-05-19 | 1535 | 29118 | 26 | 1267574 | 43.50 | 43.60 | 43.45 | 43.60 | 0.10 | 0.23% | 43.50 | 1 | 43.70 | 3 | 27.59 |
2017-05-22 | 1535 | 11110 | 12 | 489895 | 44.00 | 44.20 | 43.80 | 43.80 | 0.20 | 0.46% | 43.80 | 2 | 44.10 | 2 | 27.72 |
2017-05-23 | 1535 | 22000 | 19 | 970600 | 43.80 | 44.40 | 43.80 | 44.20 | 0.40 | 0.91% | 44.15 | 2 | 44.20 | 1 | 27.97 |
2017-05-24 | 1535 | 12017 | 13 | 531861 | 44.25 | 44.30 | 44.20 | 44.30 | 0.10 | 0.23% | 44.30 | 1 | 44.35 | 6 | 28.04 |
2017-05-25 | 1535 | 21001 | 17 | 927945 | 44.30 | 44.30 | 44.10 | 44.10 | 0.20 | -0.45% | 44.10 | 1 | 44.20 | 6 | 27.91 |
2017-05-26 | 1535 | 25516 | 24 | 1127293 | 44.10 | 44.20 | 44.10 | 44.15 | 0.05 | 0.11% | 44.10 | 3 | 44.15 | 1 | 27.94 |
2017-05-31 | 1535 | 21013 | 22 | 932778 | 44.15 | 44.65 | 44.10 | 44.35 | 0.20 | 0.45% | 44.10 | 4 | 44.50 | 3 | 28.07 |
2017-06-01 | 1535 | 73001 | 59 | 3169544 | 44.35 | 44.35 | 43.00 | 43.65 | 0.70 | -1.58% | 43.50 | 3 | 43.70 | 4 | 27.63 |
2017-06-02 | 1535 | 36452 | 34 | 1582415 | 43.30 | 44.00 | 43.10 | 43.80 | 0.15 | 0.34% | 43.50 | 2 | 43.80 | 7 | 27.72 |
2017-06-03 | 1535 | 73000 | 59 | 3158350 | 43.60 | 43.60 | 43.15 | 43.20 | 0.60 | -1.37% | 43.20 | 9 | 43.50 | 1 | 27.34 |
2017-06-06 | 1535 | 42368 | 34 | 1855667 | 43.80 | 44.00 | 43.60 | 43.80 | 0.20 | 1.39% | 43.75 | 2 | 43.90 | 1 | 27.72 |
2017-06-07 | 1535 | 124586 | 78 | 5505175 | 43.85 | 44.50 | 43.85 | 44.30 | 0.50 | 1.14% | 44.15 | 12 | 44.30 | 7 | 28.04 |
2017-06-08 | 1535 | 48071 | 33 | 2123205 | 44.20 | 44.30 | 44.00 | 44.20 | 0.10 | -0.23% | 44.15 | 1 | 44.20 | 2 | 27.97 |
2017-06-09 | 1535 | 24400 | 20 | 1076539 | 44.25 | 44.25 | 44.00 | 44.10 | 0.10 | -0.23% | 44.00 | 4 | 44.10 | 2 | 27.91 |
2017-06-12 | 1535 | 46000 | 37 | 2022450 | 44.30 | 44.30 | 43.70 | 43.95 | 0.15 | -0.34% | 43.75 | 1 | 43.95 | 1 | 27.82 |
2017-06-13 | 1535 | 29118 | 22 | 1280477 | 44.00 | 44.20 | 43.70 | 43.90 | 0.05 | -0.11% | 43.90 | 4 | 44.15 | 2 | 27.78 |
2017-06-14 | 1535 | 66000 | 55 | 2868500 | 43.80 | 44.10 | 43.20 | 43.20 | 0.70 | -1.59% | 43.20 | 10 | 43.45 | 1 | 27.34 |
2017-06-15 | 1535 | 13000 | 10 | 564450 | 43.25 | 43.80 | 43.25 | 43.50 | 0.30 | 0.69% | 43.35 | 1 | 43.75 | 3 | 27.53 |
2017-06-16 | 1535 | 57600 | 48 | 2532218 | 43.70 | 44.25 | 43.30 | 44.00 | 0.50 | 1.15% | 43.80 | 4 | 44.10 | 3 | 27.85 |
2017-06-19 | 1535 | 37011 | 24 | 1614479 | 44.00 | 44.00 | 43.50 | 43.50 | 0.50 | -1.14% | 43.50 | 1 | 43.80 | 1 | 27.53 |
2017-06-20 | 1535 | 21120 | 19 | 919416 | 43.55 | 43.55 | 43.50 | 43.50 | 0.00 | 0% | 43.50 | 3 | 43.70 | 3 | 27.53 |
2017-06-21 | 1535 | 69251 | 63 | 3021880 | 43.50 | 44.15 | 43.20 | 43.95 | 0.45 | 1.03% | 43.55 | 1 | 43.95 | 1 | 27.82 |
2017-06-22 | 1535 | 29000 | 25 | 1269900 | 43.95 | 44.00 | 43.55 | 43.95 | 0.00 | 0% | 43.95 | 6 | 44.00 | 3 | 27.82 |
2017-06-23 | 1535 | 42218 | 30 | 1847640 | 43.95 | 44.00 | 43.65 | 43.65 | 0.30 | -0.68% | 43.65 | 4 | 44.00 | 5 | 27.63 |
2017-06-26 | 1535 | 58392 | 50 | 2586340 | 43.70 | 44.50 | 43.70 | 44.45 | 0.80 | 1.83% | 44.45 | 5 | 44.50 | 6 | 28.13 |
2017-06-27 | 1535 | 36272 | 36 | 1602804 | 44.60 | 44.60 | 44.00 | 44.50 | 0.05 | 0.11% | 44.20 | 2 | 44.50 | 1 | 28.16 |
2017-06-28 | 1535 | 39919 | 45 | 1762936 | 44.00 | 44.60 | 43.90 | 44.00 | 0.50 | -1.12% | 44.05 | 1 | 44.35 | 1 | 27.85 |
2017-06-29 | 1535 | 23345 | 22 | 1026711 | 44.00 | 44.00 | 43.90 | 44.00 | 0.00 | 0% | 43.90 | 7 | 44.00 | 1 | 27.85 |
2017-06-30 | 1535 | 48051 | 44 | 2106444 | 44.10 | 44.10 | 43.70 | 43.90 | 0.10 | -0.23% | 43.80 | 18 | 43.95 | 1 | 27.78 |
2017-07-03 | 1535 | 38500 | 40 | 1682375 | 43.95 | 43.95 | 43.55 | 43.85 | 0.05 | -0.11% | 43.85 | 1 | 43.90 | 11 | 27.75 |
2017-07-04 | 1535 | 19000 | 19 | 830350 | 43.60 | 44.00 | 43.60 | 43.75 | 0.10 | -0.23% | 43.75 | 5 | 43.90 | 7 | 27.69 |
2017-07-05 | 1535 | 37118 | 37 | 1629086 | 44.00 | 44.15 | 43.65 | 44.00 | 0.25 | 0.57% | 43.85 | 2 | 44.00 | 4 | 27.85 |
2017-07-06 | 1535 | 53197 | 47 | 2345576 | 44.00 | 44.30 | 43.95 | 44.30 | 0.30 | 0.68% | 44.25 | 1 | 44.30 | 1 | 28.04 |
2017-07-07 | 1535 | 28002 | 27 | 1236739 | 44.30 | 44.40 | 44.00 | 44.05 | 0.25 | -0.56% | 44.05 | 1 | 44.35 | 4 | 27.88 |
2017-07-10 | 1535 | 34001 | 32 | 1496344 | 44.05 | 44.15 | 43.85 | 43.90 | 0.15 | -0.34% | 43.85 | 5 | 43.95 | 6 | 27.78 |
2017-07-11 | 1535 | 69525 | 60 | 3036517 | 43.85 | 43.85 | 43.55 | 43.75 | 0.15 | -0.34% | 43.70 | 1 | 43.75 | 12 | 27.69 |
2017-07-12 | 1535 | 161206 | 124 | 7027441 | 43.75 | 43.75 | 43.50 | 43.50 | 0.25 | -0.57% | 43.50 | 18 | 43.60 | 6 | 27.53 |
2017-07-13 | 1535 | 73045 | 61 | 3072812 | 42.00 | 42.30 | 41.90 | 42.20 | 0.00 | -2.99% | 42.05 | 1 | 42.20 | 14 | 26.71 |
2017-07-14 | 1535 | 44119 | 42 | 1857598 | 42.20 | 42.20 | 42.00 | 42.20 | 0.00 | 0% | 42.05 | 5 | 42.30 | 2 | 26.71 |
2017-07-17 | 1535 | 37164 | 30 | 1569537 | 42.20 | 42.40 | 42.10 | 42.20 | 0.00 | 0% | 42.10 | 8 | 42.20 | 12 | 26.71 |
2017-07-18 | 1535 | 55000 | 25 | 2322650 | 42.20 | 42.30 | 42.10 | 42.10 | 0.10 | -0.24% | 42.00 | 9 | 42.20 | 3 | 26.65 |
2017-07-19 | 1535 | 11105 | 12 | 468470 | 42.15 | 42.25 | 42.10 | 42.10 | 0.00 | 0% | 42.10 | 4 | 42.25 | 4 | 26.65 |
2017-07-20 | 1535 | 30149 | 33 | 1267752 | 42.10 | 42.20 | 41.80 | 42.00 | 0.10 | -0.24% | 42.00 | 3 | 42.10 | 7 | 26.58 |
2017-07-21 | 1535 | 20100 | 14 | 842950 | 42.00 | 42.00 | 41.75 | 41.80 | 0.20 | -0.48% | 41.80 | 2 | 41.85 | 3 | 26.46 |
2017-07-24 | 1535 | 55623 | 52 | 2301629 | 41.50 | 41.50 | 41.30 | 41.30 | 0.50 | -1.2% | 41.30 | 1 | 41.50 | 1 | 26.14 |
2017-07-25 | 1535 | 20211 | 21 | 832577 | 41.10 | 41.30 | 41.10 | 41.30 | 0.00 | 0% | 41.10 | 11 | 41.30 | 2 | 26.14 |
2017-07-26 | 1535 | 35186 | 35 | 1451749 | 41.30 | 41.80 | 41.00 | 41.50 | 0.20 | 0.48% | 41.40 | 2 | 41.55 | 1 | 26.27 |
2017-07-27 | 1535 | 49000 | 35 | 2022750 | 41.50 | 41.50 | 41.20 | 41.20 | 0.30 | -0.72% | 41.20 | 8 | 41.45 | 3 | 26.08 |
2017-07-28 | 1535 | 49001 | 25 | 2031593 | 41.20 | 41.60 | 41.20 | 41.50 | 0.30 | 0.73% | 41.40 | 5 | 41.60 | 1 | 26.27 |
2017-07-31 | 1535 | 25272 | 26 | 1044265 | 41.40 | 41.50 | 41.20 | 41.50 | 0.00 | 0% | 41.40 | 26 | 41.50 | 2 | 26.27 |
2017-08-01 | 1535 | 25200 | 19 | 1044429 | 41.40 | 41.60 | 41.35 | 41.60 | 0.10 | 0.24% | 41.60 | 1 | 41.65 | 4 | 26.33 |
2017-08-02 | 1535 | 22001 | 20 | 915443 | 41.80 | 41.80 | 41.50 | 41.60 | 0.00 | 0% | 41.55 | 3 | 41.70 | 5 | 26.33 |
2017-08-03 | 1535 | 39000 | 32 | 1610950 | 41.55 | 41.55 | 41.20 | 41.30 | 0.30 | -0.72% | 41.30 | 2 | 41.50 | 2 | 26.14 |
2017-08-04 | 1535 | 61101 | 36 | 2519442 | 41.25 | 41.50 | 41.05 | 41.15 | 0.15 | -0.36% | 41.15 | 4 | 41.25 | 2 | 26.04 |
2017-08-07 | 1535 | 29525 | 34 | 1215936 | 41.10 | 41.30 | 41.10 | 41.20 | 0.05 | 0.12% | 41.10 | 4 | 41.20 | 18 | 26.08 |
2017-08-08 | 1535 | 30102 | 27 | 1241932 | 41.20 | 41.45 | 41.00 | 41.20 | 0.00 | 0% | 41.00 | 27 | 41.30 | 1 | 31.45 |
2017-08-09 | 1535 | 15200 | 16 | 625700 | 41.05 | 41.30 | 41.05 | 41.10 | 0.10 | -0.24% | 41.10 | 8 | 41.20 | 1 | 31.37 |
2017-08-10 | 1535 | 107000 | 65 | 4375250 | 41.00 | 41.00 | 40.80 | 40.80 | 0.30 | -0.73% | 40.70 | 3 | 40.80 | 1 | 31.15 |
2017-08-11 | 1535 | 102578 | 88 | 4137298 | 40.60 | 40.60 | 40.10 | 40.10 | 0.70 | -1.72% | 40.10 | 6 | 40.45 | 17 | 30.61 |
2017-08-14 | 1535 | 73787 | 71 | 2949530 | 40.00 | 40.10 | 39.90 | 39.90 | 0.20 | -0.5% | 39.85 | 1 | 39.90 | 1 | 30.46 |
2017-08-15 | 1535 | 210247 | 164 | 8220705 | 39.90 | 39.90 | 38.80 | 39.10 | 0.80 | -2.01% | 39.10 | 2 | 39.30 | 6 | 29.85 |
2017-08-16 | 1535 | 89655 | 69 | 3493922 | 39.00 | 39.90 | 38.70 | 39.40 | 0.30 | 0.77% | 39.05 | 1 | 39.40 | 1 | 30.08 |
2017-08-17 | 1535 | 54201 | 44 | 2116049 | 39.00 | 39.35 | 38.95 | 39.20 | 0.20 | -0.51% | 39.10 | 4 | 39.30 | 1 | 29.92 |
2017-08-18 | 1535 | 66300 | 60 | 2640550 | 39.20 | 40.80 | 39.10 | 39.80 | 0.60 | 1.53% | 39.75 | 9 | 39.80 | 2 | 30.38 |
2017-08-21 | 1535 | 17080 | 16 | 681100 | 39.80 | 39.90 | 39.80 | 39.90 | 0.10 | 0.25% | 39.90 | 2 | 40.25 | 2 | 30.46 |
2017-08-22 | 1535 | 29180 | 29 | 1166318 | 39.60 | 40.30 | 39.60 | 40.00 | 0.10 | 0.25% | 40.00 | 6 | 40.10 | 1 | 30.53 |
2017-08-23 | 1535 | 39001 | 30 | 1571090 | 40.00 | 40.55 | 40.00 | 40.20 | 0.20 | 0.5% | 40.00 | 3 | 40.20 | 1 | 30.69 |
2017-08-24 | 1535 | 37208 | 28 | 1503911 | 40.90 | 40.90 | 40.00 | 40.60 | 0.40 | 1% | 40.50 | 12 | 40.70 | 1 | 30.99 |
2017-08-25 | 1535 | 21160 | 15 | 863140 | 40.60 | 40.90 | 40.60 | 40.70 | 0.10 | 0.25% | 40.70 | 1 | 40.90 | 2 | 31.07 |
2017-08-28 | 1535 | 19002 | 12 | 762982 | 40.50 | 40.50 | 40.10 | 40.20 | 0.50 | -1.23% | 40.30 | 1 | 40.40 | 2 | 30.69 |
2017-08-29 | 1535 | 46000 | 37 | 1831550 | 40.10 | 40.10 | 39.50 | 39.80 | 0.40 | -1% | 39.65 | 2 | 39.90 | 4 | 30.38 |
2017-08-30 | 1535 | 80000 | 46 | 3168100 | 39.80 | 39.80 | 39.50 | 39.80 | 0.00 | 0% | 39.60 | 6 | 39.80 | 4 | 30.38 |
2017-08-31 | 1535 | 70203 | 52 | 2786970 | 39.85 | 39.85 | 39.50 | 39.70 | 0.10 | -0.25% | 39.60 | 3 | 39.70 | 1 | 30.31 |
2017-09-01 | 1535 | 52549 | 38 | 2069134 | 39.70 | 39.70 | 39.20 | 39.50 | 0.20 | -0.5% | 39.30 | 1 | 39.50 | 4 | 30.15 |
2017-09-04 | 1535 | 42629 | 38 | 1678767 | 39.30 | 39.50 | 39.30 | 39.30 | 0.20 | -0.51% | 39.30 | 9 | 39.50 | 1 | 30.00 |
2017-09-05 | 1535 | 21200 | 18 | 841800 | 39.50 | 40.00 | 39.50 | 39.90 | 0.60 | 1.53% | 39.60 | 4 | 39.90 | 1 | 30.46 |
2017-09-06 | 1535 | 29150 | 29 | 1155785 | 39.90 | 39.90 | 39.50 | 39.80 | 0.10 | -0.25% | 39.55 | 1 | 39.80 | 2 | 30.38 |
2017-09-07 | 1535 | 12000 | 10 | 477600 | 40.00 | 40.00 | 39.60 | 39.85 | 0.05 | 0.13% | 39.85 | 1 | 39.90 | 3 | 30.42 |
2017-09-08 | 1535 | 21099 | 17 | 842009 | 40.00 | 40.00 | 39.80 | 39.90 | 0.05 | 0.13% | 39.85 | 5 | 39.95 | 2 | 30.46 |
2017-09-11 | 1535 | 51704 | 51 | 2050210 | 39.15 | 40.20 | 39.15 | 40.00 | 0.10 | 0.25% | 40.10 | 2 | 40.20 | 2 | 30.53 |
2017-09-12 | 1535 | 26823 | 23 | 1074480 | 40.00 | 40.30 | 40.00 | 40.30 | 0.30 | 0.75% | 40.10 | 2 | 40.30 | 2 | 30.76 |
2017-09-13 | 1535 | 28300 | 26 | 1129059 | 40.30 | 40.30 | 39.80 | 39.85 | 0.45 | -1.12% | 39.80 | 5 | 40.00 | 6 | 30.42 |
2017-09-14 | 1535 | 14200 | 15 | 567650 | 40.30 | 40.30 | 39.80 | 40.00 | 0.15 | 0.38% | 39.90 | 1 | 40.00 | 2 | 30.53 |
2017-09-15 | 1535 | 23406 | 23 | 933643 | 39.90 | 40.10 | 39.60 | 40.10 | 0.10 | 0.25% | 39.90 | 1 | 40.10 | 1 | 30.61 |
2017-09-18 | 1535 | 28000 | 23 | 1120200 | 40.00 | 40.20 | 39.90 | 40.00 | 0.10 | -0.25% | 39.90 | 3 | 40.00 | 3 | 30.53 |
2017-09-19 | 1535 | 33180 | 29 | 1333718 | 40.00 | 40.65 | 39.90 | 40.10 | 0.10 | 0.25% | 40.00 | 10 | 40.10 | 1 | 30.61 |
2017-09-20 | 1535 | 8132 | 10 | 324855 | 40.00 | 40.00 | 39.90 | 39.90 | 0.20 | -0.5% | 39.95 | 1 | 40.00 | 3 | 30.46 |
2017-09-21 | 1535 | 8100 | 7 | 324800 | 39.90 | 40.45 | 39.90 | 40.40 | 0.50 | 1.25% | 40.00 | 1 | 40.35 | 1 | 30.84 |
2017-09-22 | 1535 | 28294 | 23 | 1132357 | 40.00 | 40.10 | 40.00 | 40.10 | 0.30 | -0.74% | 40.00 | 4 | 40.10 | 2 | 30.61 |
2017-09-25 | 1535 | 32129 | 23 | 1281377 | 40.10 | 40.10 | 39.70 | 39.75 | 0.35 | -0.87% | 39.75 | 3 | 40.00 | 17 | 30.34 |
2017-09-26 | 1535 | 13000 | 12 | 514000 | 39.75 | 39.90 | 39.40 | 39.40 | 0.35 | -0.88% | 39.40 | 1 | 39.90 | 4 | 30.08 |
2017-09-27 | 1535 | 44000 | 35 | 1724950 | 39.40 | 39.40 | 39.00 | 39.40 | 0.00 | 0% | 39.15 | 2 | 39.50 | 1 | 30.08 |
2017-09-28 | 1535 | 10000 | 9 | 394100 | 39.40 | 39.60 | 39.20 | 39.60 | 0.20 | 0.51% | 39.20 | 3 | 39.60 | 1 | 30.23 |
2017-09-29 | 1535 | 20000 | 19 | 786250 | 39.80 | 39.80 | 39.05 | 39.30 | 0.30 | -0.76% | 39.20 | 2 | 39.30 | 1 | 30.00 |
2017-09-30 | 1535 | 32001 | 28 | 1260440 | 39.30 | 39.60 | 39.30 | 39.30 | 0.00 | 0% | 39.30 | 19 | 39.40 | 1 | 30.00 |
2017-10-02 | 1535 | 32320 | 23 | 1270340 | 39.30 | 39.40 | 39.10 | 39.35 | 0.05 | 0.13% | 39.35 | 1 | 39.40 | 1 | 30.04 |
2017-10-03 | 1535 | 36000 | 24 | 1416450 | 39.35 | 39.50 | 39.30 | 39.50 | 0.15 | 0.38% | 39.35 | 1 | 39.50 | 4 | 30.15 |
2017-10-05 | 1535 | 29190 | 28 | 1149964 | 39.45 | 39.45 | 39.30 | 39.40 | 0.10 | -0.25% | 39.40 | 5 | 39.45 | 4 | 30.08 |
2017-10-06 | 1535 | 26001 | 23 | 1028240 | 39.40 | 39.75 | 39.40 | 39.75 | 0.35 | 0.89% | 39.50 | 6 | 39.80 | 2 | 30.34 |
2017-10-11 | 1535 | 57001 | 47 | 2280390 | 39.90 | 40.20 | 39.90 | 40.00 | 0.25 | 0.63% | 40.00 | 1 | 40.10 | 2 | 30.53 |
2017-10-12 | 1535 | 65060 | 47 | 2617872 | 40.10 | 40.90 | 40.00 | 40.40 | 0.40 | 1% | 40.05 | 2 | 40.50 | 6 | 30.84 |
2017-10-13 | 1535 | 74200 | 45 | 2998030 | 40.50 | 40.80 | 40.00 | 40.30 | 0.10 | -0.25% | 40.15 | 1 | 40.30 | 5 | 30.76 |
2017-10-16 | 1535 | 68693 | 48 | 2757799 | 40.00 | 40.40 | 40.00 | 40.00 | 0.30 | -0.74% | 40.00 | 1 | 40.45 | 3 | 30.53 |
2017-10-17 | 1535 | 47200 | 39 | 1878739 | 40.00 | 40.00 | 39.70 | 39.70 | 0.30 | -0.75% | 39.70 | 1 | 39.80 | 1 | 30.31 |
2017-10-18 | 1535 | 7000 | 5 | 279450 | 40.00 | 40.00 | 39.70 | 40.00 | 0.30 | 0.76% | 39.75 | 2 | 40.20 | 2 | 30.53 |
2017-10-19 | 1535 | 22001 | 19 | 878591 | 40.00 | 40.10 | 39.85 | 40.10 | 0.10 | 0.25% | 40.10 | 1 | 40.20 | 1 | 30.61 |
2017-10-23 | 1535 | 20000 | 16 | 803000 | 40.10 | 40.30 | 40.00 | 40.30 | 0.00 | 0.5% | 40.20 | 1 | 40.30 | 3 | 30.76 |
2017-10-24 | 1535 | 53120 | 29 | 2144600 | 40.20 | 40.60 | 40.10 | 40.30 | 0.00 | 0% | 40.30 | 4 | 40.50 | 7 | 30.76 |
2017-10-25 | 1535 | 40800 | 33 | 1648639 | 40.30 | 40.60 | 40.30 | 40.50 | 0.20 | 0.5% | 40.35 | 2 | 40.70 | 8 | 30.92 |
2017-10-26 | 1535 | 100263 | 73 | 4132810 | 40.50 | 41.65 | 40.50 | 41.55 | 1.05 | 2.59% | 41.55 | 2 | 41.60 | 5 | 31.72 |
2017-10-27 | 1535 | 72589 | 65 | 2985749 | 41.55 | 41.55 | 40.80 | 41.20 | 0.35 | -0.84% | 41.00 | 3 | 41.20 | 10 | 31.45 |
2017-10-30 | 1535 | 40000 | 26 | 1626850 | 41.20 | 41.20 | 40.20 | 41.00 | 0.20 | -0.49% | 40.95 | 1 | 41.00 | 2 | 31.30 |
2017-10-31 | 1535 | 11000 | 9 | 449350 | 40.80 | 41.20 | 40.80 | 40.80 | 0.20 | -0.49% | 40.90 | 1 | 40.95 | 2 | 31.15 |
2017-11-01 | 1535 | 13000 | 10 | 527750 | 40.50 | 40.75 | 40.50 | 40.75 | 0.05 | -0.12% | 40.60 | 1 | 40.75 | 5 | 31.11 |
2017-11-02 | 1535 | 19205 | 21 | 778252 | 40.45 | 40.60 | 40.45 | 40.50 | 0.25 | -0.61% | 40.60 | 3 | 40.90 | 1 | 30.92 |
2017-11-03 | 1535 | 11100 | 12 | 452129 | 41.00 | 41.00 | 40.60 | 40.65 | 0.15 | 0.37% | 40.75 | 2 | 40.90 | 4 | 31.03 |
2017-11-06 | 1535 | 18851 | 20 | 770049 | 40.65 | 41.00 | 40.65 | 40.90 | 0.25 | 0.62% | 40.90 | 1 | 41.00 | 4 | 30.52 |
2017-11-07 | 1535 | 59150 | 40 | 2428964 | 40.90 | 41.45 | 40.90 | 40.90 | 0.00 | 0% | 41.00 | 2 | 41.25 | 1 | 30.52 |
2017-11-08 | 1535 | 29000 | 25 | 1186650 | 41.00 | 41.00 | 40.90 | 41.00 | 0.10 | 0.24% | 40.90 | 3 | 41.00 | 5 | 30.60 |
2017-11-09 | 1535 | 38025 | 31 | 1560187 | 41.00 | 41.10 | 40.90 | 41.10 | 0.10 | 0.24% | 41.05 | 1 | 41.10 | 3 | 30.67 |
2017-11-10 | 1535 | 154045 | 130 | 6484156 | 41.40 | 42.80 | 41.10 | 42.35 | 1.25 | 3.04% | 42.35 | 2 | 42.40 | 2 | 31.60 |
2017-11-13 | 1535 | 118930 | 99 | 5107400 | 43.00 | 43.20 | 42.60 | 42.80 | 0.45 | 1.06% | 42.75 | 3 | 42.80 | 4 | 31.94 |
2017-11-14 | 1535 | 86257 | 64 | 3685749 | 42.80 | 42.95 | 42.05 | 42.05 | 0.75 | -1.75% | 42.15 | 2 | 42.30 | 1 | 31.38 |
2017-11-15 | 1535 | 55736 | 38 | 2350682 | 42.05 | 42.70 | 42.05 | 42.30 | 0.25 | 0.59% | 42.25 | 2 | 42.30 | 1 | 31.57 |
2017-11-16 | 1535 | 48100 | 29 | 2038199 | 42.30 | 42.60 | 42.00 | 42.60 | 0.30 | 0.71% | 42.50 | 4 | 42.70 | 4 | 31.79 |
2017-11-17 | 1535 | 40000 | 28 | 1704000 | 42.90 | 42.90 | 42.50 | 42.50 | 0.10 | -0.23% | 42.50 | 6 | 42.70 | 5 | 31.72 |
2017-11-20 | 1535 | 59100 | 43 | 2533070 | 42.50 | 43.20 | 42.50 | 43.20 | 0.70 | 1.65% | 42.80 | 3 | 43.20 | 2 | 32.24 |
2017-11-21 | 1535 | 54190 | 41 | 2338598 | 43.20 | 43.30 | 43.00 | 43.10 | 0.10 | -0.23% | 43.00 | 7 | 43.10 | 2 | 32.16 |
2017-11-22 | 1535 | 63001 | 44 | 2677043 | 43.15 | 43.20 | 42.00 | 42.10 | 1.00 | -2.32% | 42.25 | 4 | 42.80 | 2 | 31.42 |
2017-11-23 | 1535 | 51000 | 31 | 2158800 | 42.10 | 42.80 | 42.10 | 42.80 | 0.70 | 1.66% | 42.50 | 1 | 42.80 | 2 | 31.94 |
2017-11-24 | 1535 | 27008 | 20 | 1139942 | 42.50 | 42.50 | 42.10 | 42.15 | 0.65 | -1.52% | 42.15 | 2 | 42.20 | 3 | 31.46 |
2017-11-27 | 1535 | 21643 | 23 | 912606 | 42.15 | 42.20 | 42.15 | 42.20 | 0.05 | 0.12% | 42.20 | 5 | 42.80 | 2 | 31.49 |
2017-11-28 | 1535 | 23090 | 21 | 967998 | 42.20 | 42.20 | 41.80 | 41.85 | 0.35 | -0.83% | 41.90 | 8 | 42.35 | 2 | 31.23 |
2017-11-29 | 1535 | 45037 | 32 | 1887454 | 41.90 | 42.00 | 41.80 | 41.90 | 0.05 | 0.12% | 41.80 | 2 | 42.00 | 2 | 31.27 |
2017-11-30 | 1535 | 44601 | 40 | 1846521 | 41.90 | 41.90 | 41.00 | 41.70 | 0.20 | -0.48% | 41.20 | 1 | 41.70 | 4 | 31.12 |
2017-12-01 | 1535 | 20000 | 20 | 825400 | 41.10 | 41.60 | 41.10 | 41.60 | 0.10 | -0.24% | 41.35 | 1 | 41.60 | 1 | 31.04 |
2017-12-04 | 1535 | 21000 | 17 | 874150 | 41.60 | 41.70 | 41.60 | 41.60 | 0.00 | 0% | 41.50 | 8 | 41.60 | 2 | 31.04 |
2017-12-05 | 1535 | 23095 | 23 | 955863 | 41.75 | 41.75 | 41.25 | 41.25 | 0.35 | -0.84% | 41.25 | 5 | 41.60 | 7 | 30.78 |
2017-12-06 | 1535 | 20882 | 28 | 859162 | 41.15 | 41.25 | 41.00 | 41.05 | 0.20 | -0.48% | 41.00 | 7 | 41.05 | 2 | 30.63 |
2017-12-07 | 1535 | 29000 | 15 | 1196650 | 41.05 | 41.50 | 41.05 | 41.10 | 0.05 | 0.12% | 41.10 | 6 | 41.50 | 4 | 30.67 |
2017-12-08 | 1535 | 14011 | 11 | 575649 | 41.10 | 41.10 | 41.05 | 41.05 | 0.05 | -0.12% | 41.05 | 4 | 41.40 | 2 | 30.63 |
2017-12-11 | 1535 | 16000 | 14 | 663850 | 42.00 | 42.00 | 41.30 | 41.30 | 0.25 | 0.61% | 41.25 | 2 | 41.30 | 1 | 30.82 |
2017-12-12 | 1535 | 10000 | 9 | 413400 | 41.40 | 41.40 | 41.30 | 41.30 | 0.00 | 0% | 41.25 | 2 | 41.30 | 1 | 30.82 |
2017-12-13 | 1535 | 16000 | 13 | 661050 | 41.30 | 41.40 | 41.30 | 41.40 | 0.10 | 0.24% | 41.25 | 2 | 41.40 | 5 | 30.90 |
2017-12-14 | 1535 | 18000 | 13 | 745100 | 41.40 | 41.70 | 41.30 | 41.70 | 0.30 | 0.72% | 41.40 | 1 | 41.70 | 2 | 31.12 |
2017-12-15 | 1535 | 7013 | 7 | 289803 | 41.20 | 41.40 | 41.20 | 41.35 | 0.35 | -0.84% | 41.35 | 5 | 41.40 | 5 | 30.86 |
2017-12-18 | 1535 | 9295 | 13 | 384562 | 41.40 | 41.40 | 41.30 | 41.30 | 0.05 | -0.12% | 41.25 | 1 | 41.50 | 7 | 30.82 |
2017-12-19 | 1535 | 56293 | 36 | 2350837 | 41.30 | 41.90 | 41.30 | 41.60 | 0.30 | 0.73% | 41.45 | 3 | 41.75 | 2 | 31.04 |
2017-12-20 | 1535 | 31000 | 20 | 1295200 | 41.50 | 42.00 | 41.50 | 41.70 | 0.10 | 0.24% | 41.65 | 3 | 41.80 | 2 | 31.12 |
2017-12-21 | 1535 | 29001 | 23 | 1221242 | 42.00 | 42.20 | 42.00 | 42.10 | 0.40 | 0.96% | 42.10 | 1 | 42.15 | 1 | 31.42 |
2017-12-22 | 1535 | 22001 | 14 | 924743 | 42.10 | 42.10 | 41.80 | 41.80 | 0.30 | -0.71% | 42.00 | 1 | 42.40 | 2 | 31.19 |
2017-12-25 | 1535 | 19004 | 19 | 805768 | 42.50 | 42.50 | 42.00 | 42.00 | 0.20 | 0.48% | 42.10 | 2 | 42.50 | 24 | 31.34 |
2017-12-26 | 1535 | 36001 | 29 | 1519442 | 42.00 | 42.40 | 41.90 | 42.40 | 0.40 | 0.95% | 42.35 | 2 | 42.40 | 5 | 31.64 |
2017-12-27 | 1535 | 31370 | 32 | 1329340 | 42.40 | 42.45 | 42.30 | 42.30 | 0.10 | -0.24% | 42.30 | 1 | 42.40 | 2 | 31.57 |
2017-12-28 | 1535 | 49326 | 42 | 2097504 | 42.50 | 42.65 | 42.40 | 42.55 | 0.25 | 0.59% | 42.50 | 2 | 42.60 | 2 | 31.75 |
2017-12-29 | 1535 | 47060 | 41 | 2012914 | 42.60 | 42.90 | 42.60 | 42.70 | 0.15 | 0.35% | 42.65 | 3 | 42.70 | 2 | 31.87 |