佳格(1227)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 | 74.30 0 0% | 74.80 0.5 0.67% | 75.00 0.2 0.27% | 74.90 -0.1 -0.13% | 75.00 0.1 0.13% | 75.00 0 0% | 74.80 -0.2 -0.27% | 75.10 0.3 0.4% | 75.00 -0.1 -0.13% | 75.00 0 0% | 75.00 0 0% | 75.00 0 0% | 75.00 0 0% | 74.60 -0.4 -0.53% | 75.20 0.6 0.8% | 75.20 0 0% | 75.00 -0.2 -0.27% | 75.00 0 0% | 74.90 -0.1 -0.13% | 75.00 0.1 0.13% | 74.70 -0.3 -0.4% | 74.80 0.1 0.13% | 74.94 | |||||||||
2 月 | 74.80 0 0% | 74.00 -0.8 -1.07% | 73.10 -0.9 -1.22% | 69.90 -3.2 -4.38% | 70.50 0.6 0.86% | 70.50 0 0% | 68.80 -1.7 -2.41% | 68.30 -0.5 -0.73% | 69.00 0.7 1.02% | 69.00 0 0% | 68.90 -0.1 -0.14% | 69.10 0.2 0.29% | 68.60 -0.5 -0.72% | 69.75 | ||||||||||||||||||
3 月 | 67.70 -0.9 -1.31% | 67.40 -0.3 -0.44% | 67.80 0.4 0.59% | 68.00 0.2 0.29% | 67.60 -0.4 -0.59% | 67.80 0.2 0.3% | 67.90 0.1 0.15% | 68.00 0.1 0.15% | 68.50 0.5 0.74% | 67.80 -0.7 -1.02% | 67.90 0.1 0.15% | 67.70 -0.2 -0.29% | 68.30 0.6 0.89% | 68.30 0 0% | 67.30 -1 -1.46% | 66.00 -1.3 -1.93% | 67.10 1.1 1.67% | 68.20 1.1 1.64% | 68.30 0.1 0.15% | 68.10 -0.2 -0.29% | 67.80 -0.3 -0.44% | 67.72 | ||||||||||
4 月 | 68.40 0.6 0.88% | 69.40 1 1.46% | 70.10 0.7 1.01% | 70.20 0.1 0.14% | 69.10 -1.1 -1.57% | 68.00 -1.1 -1.59% | 67.70 -0.3 -0.44% | 67.60 -0.1 -0.15% | 67.40 -0.2 -0.3% | 67.30 -0.1 -0.15% | 67.50 0.2 0.3% | 67.50 0 0% | 67.50 0 0% | 67.00 -0.5 -0.74% | 66.40 -0.6 -0.9% | 66.40 0 0% | 66.90 0.5 0.75% | 66.60 -0.3 -0.45% | 67.86 | |||||||||||||
5 月 | 67.40 0.8 1.2% | 66.40 -1 -1.48% | 66.00 -0.4 -0.6% | 65.00 -1 -1.52% | 65.00 0 0% | 65.00 0 0% | 64.00 -1 -1.54% | 62.50 -1.5 -2.34% | 60.20 -2.3 -3.68% | 59.20 -1 -1.66% | 59.00 -0.2 -0.34% | 59.70 0.7 1.19% | 59.70 0 0% | 60.00 0.3 0.5% | 59.90 -0.1 -0.17% | 59.10 -0.8 -1.34% | 59.10 0 0% | 59.40 0.3 0.51% | 59.20 -0.2 -0.34% | 60.20 1 1.69% | 59.80 -0.4 -0.66% | 61.20 1.4 2.34% | 61.59 | |||||||||
6 月 | 60.70 -0.5 -0.82% | 62.50 1.8 2.97% | 63.20 0.7 1.12% | 63.20 0 0% | 62.70 -0.5 -0.79% | 61.60 -1.1 -1.75% | 63.00 1.4 2.27% | 62.00 -1 -1.59% | 61.40 -0.6 -0.97% | 62.90 1.5 2.44% | 62.10 -0.8 -1.27% | 63.00 0.9 1.45% | 62.60 -0.4 -0.63% | 62.20 -0.4 -0.64% | 62.30 0.1 0.16% | 62.60 0.3 0.48% | 61.80 -0.8 -1.28% | 61.80 0 0% | 61.70 -0.1 -0.16% | 62.24 | ||||||||||||
7 月 | 61.90 0.2 0.32% | 61.50 -0.4 -0.65% | 62.40 0.9 1.46% | 62.30 -0.1 -0.16% | 61.20 -1.1 -1.77% | 60.10 -1.1 -1.8% | 61.60 1.5 2.5% | 60.70 -0.9 -1.46% | 62.20 1.5 2.47% | 62.20 0 0% | 62.10 -0.1 -0.16% | 61.80 -0.3 -0.48% | 62.70 0.9 1.46% | 61.20 -1.5 -2.39% | 60.80 -0.4 -0.65% | 60.40 -0.4 -0.66% | 60.50 0.1 0.17% | 59.90 -0.6 -0.99% | 60.20 0.3 0.5% | 60.40 0.2 0.33% | 60.40 0 0% | 59.20 -1.2 -1.99% | 61.1 | |||||||||
8 月 | 58.90 -0.3 -0.51% | 58.70 -0.2 -0.34% | 58.80 0.1 0.17% | 58.80 0 0% | 58.80 0 0% | 59.50 0.7 1.19% | 59.20 -0.3 -0.5% | 59.20 0 0% | 58.50 -0.7 -1.18% | 58.30 -0.2 -0.34% | 56.70 -1.6 -2.74% | 54.80 -1.9 -3.35% | 55.10 0.3 0.55% | 54.20 -0.9 -1.63% | 53.80 -0.4 -0.74% | 53.00 -0.8 -1.49% | 52.20 -0.8 -1.51% | 51.40 -0.8 -1.53% | 50.90 -0.5 -0.97% | 52.20 1.3 2.55% | 54.20 2 3.83% | 53.20 -1 -1.85% | 52.00 -1.2 -2.26% | 55.73 | ||||||||
9 月 | 52.00 0 0% | 51.80 -0.2 -0.38% | 51.00 -0.8 -1.54% | 50.60 -0.4 -0.78% | 50.50 -0.1 -0.2% | 51.90 1.4 2.77% | 52.20 0.3 0.58% | 51.50 -0.7 -1.34% | 51.90 0.4 0.78% | 52.40 0.5 0.96% | 51.90 -0.5 -0.95% | 52.10 0.2 0.39% | 52.40 0.3 0.58% | 50.70 -1.7 -3.24% | 51.50 0.8 1.58% | 51.30 -0.2 -0.39% | 51.20 -0.1 -0.19% | 51.30 0.1 0.2% | 50.80 -0.5 -0.97% | 51.48 | ||||||||||||
10 月 | 50.80 0 0% | 49.95 -0.85 -1.67% | 49.90 -0.05 -0.1% | 48.60 -1.3 -2.61% | 48.30 -0.3 -0.62% | 47.35 -0.95 -1.97% | 46.80 -0.55 -1.16% | 43.65 -3.15 -6.73% | 45.00 1.35 3.09% | 43.60 -1.4 -3.11% | 44.70 1.1 2.52% | 45.05 0.35 0.78% | 45.30 0.25 0.55% | 45.20 -0.1 -0.22% | 46.00 0.8 1.77% | 44.50 -1.5 -3.26% | 44.90 0.4 0.9% | 45.00 0.1 0.22% | 44.65 -0.35 -0.78% | 45.10 0.45 1.01% | 46.25 1.15 2.55% | 46.45 0.2 0.43% | 46.03 | |||||||||
11 月 | 45.70 -0.75 -1.61% | 45.95 0.25 0.55% | 45.50 -0.45 -0.98% | 46.30 0.8 1.76% | 46.80 0.5 1.08% | 47.00 0.2 0.43% | 47.00 0 0% | 47.40 0.4 0.85% | 46.75 -0.65 -1.37% | 47.00 0.25 0.53% | 47.00 0 0% | 48.80 1.8 3.83% | 49.90 1.1 2.25% | 49.90 0 0% | 49.75 -0.15 -0.3% | 49.70 -0.05 -0.1% | 48.30 -1.4 -2.82% | 48.15 -0.15 -0.31% | 49.50 1.35 2.8% | 49.15 -0.35 -0.71% | 48.85 -0.3 -0.61% | 47.8 | ||||||||||
12 月 | 49.15 0.3 0.61% | 49.00 -0.15 -0.31% | 48.70 -0.3 -0.61% | 47.65 -1.05 -2.16% | 48.60 0.95 1.99% | 47.90 -0.7 -1.44% | 48.50 0.6 1.25% | 49.75 1.25 2.58% | 49.80 0.05 0.1% | 49.65 -0.15 -0.3% | 50.40 0.75 1.51% | 50.50 0.1 0.2% | 50.10 -0.4 -0.79% | 50.00 -0.1 -0.2% | 49.85 -0.15 -0.3% | 49.70 -0.15 -0.3% | 49.70 0 0% | 48.50 -1.2 -2.41% | 47.65 -0.85 -1.75% | 49.95 2.3 4.83% | 49.70 -0.25 -0.5% | 49.28 |
說明:最高漲幅:4.83%最低跌幅:-6.73% 最高價:75.20最低價:43.60平均價:59.35,灰色底表示週末,漲110天(68.1)元,跌153天(-105.15)元,平盤42天
5%=1,4%=3,3%=11,2%=15,1%=46,0%=76,-0%=2,-1%=3,-2%=9,-3%=32,-4%=45,-5%=62,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-01-02 | 1227 | 625711 | 531 | 46407414 | 74.00 | 74.50 | 73.80 | 74.30 | 0.30 | 0% | 74.20 | 132 | 74.30 | 12 | 30.58 |
2018-01-03 | 1227 | 515846 | 454 | 38488818 | 74.50 | 74.80 | 74.40 | 74.80 | 0.50 | 0.67% | 74.60 | 1 | 74.80 | 49 | 30.78 |
2018-01-04 | 1227 | 718974 | 561 | 53672242 | 74.80 | 75.00 | 74.20 | 75.00 | 0.20 | 0.27% | 74.70 | 49 | 75.00 | 590 | 30.86 |
2018-01-05 | 1227 | 449171 | 328 | 33548546 | 74.90 | 74.90 | 74.40 | 74.90 | 0.10 | -0.13% | 74.60 | 53 | 74.90 | 1 | 30.82 |
2018-01-08 | 1227 | 901055 | 691 | 67525299 | 74.90 | 75.00 | 74.60 | 75.00 | 0.10 | 0.13% | 74.90 | 61 | 75.10 | 62 | 30.86 |
2018-01-09 | 1227 | 1216094 | 834 | 91115718 | 75.00 | 75.20 | 74.60 | 75.00 | 0.00 | 0% | 74.90 | 28 | 75.00 | 202 | 30.86 |
2018-01-10 | 1227 | 850256 | 484 | 63627410 | 74.80 | 75.00 | 74.50 | 74.80 | 0.20 | -0.27% | 74.80 | 52 | 74.90 | 30 | 30.78 |
2018-01-11 | 1227 | 827643 | 473 | 62081255 | 74.50 | 75.20 | 74.40 | 75.10 | 0.30 | 0.4% | 75.10 | 52 | 75.20 | 94 | 30.91 |
2018-01-12 | 1227 | 427224 | 326 | 32015853 | 75.10 | 75.20 | 74.80 | 75.00 | 0.10 | -0.13% | 74.90 | 52 | 75.00 | 271 | 30.86 |
2018-01-15 | 1227 | 476880 | 306 | 35722536 | 75.00 | 75.10 | 74.60 | 75.00 | 0.00 | 0% | 74.90 | 85 | 75.00 | 222 | 30.86 |
2018-01-16 | 1227 | 931413 | 438 | 69801096 | 75.00 | 75.10 | 74.70 | 75.00 | 0.00 | 0% | 74.90 | 61 | 75.00 | 21 | 30.86 |
2018-01-17 | 1227 | 1083197 | 624 | 81191306 | 75.00 | 75.10 | 74.50 | 75.00 | 0.00 | 0% | 74.90 | 62 | 75.00 | 30 | 30.86 |
2018-01-18 | 1227 | 1075172 | 545 | 80662534 | 75.00 | 75.10 | 74.90 | 75.00 | 0.00 | 0% | 75.00 | 64 | 75.10 | 92 | 30.86 |
2018-01-19 | 1227 | 508657 | 234 | 38050968 | 75.00 | 75.00 | 74.60 | 74.60 | 0.40 | -0.53% | 74.60 | 24 | 74.80 | 1 | 30.70 |
2018-01-22 | 1227 | 478117 | 394 | 35810328 | 74.50 | 75.20 | 74.50 | 75.20 | 0.60 | 0.8% | 74.90 | 55 | 75.20 | 12 | 30.95 |
2018-01-23 | 1227 | 551148 | 371 | 41394044 | 75.20 | 75.30 | 74.90 | 75.20 | 0.00 | 0% | 75.00 | 2 | 75.20 | 478 | 30.95 |
2018-01-24 | 1227 | 517096 | 402 | 38737273 | 75.00 | 75.00 | 74.70 | 75.00 | 0.20 | -0.27% | 74.90 | 59 | 75.00 | 479 | 30.86 |
2018-01-25 | 1227 | 881213 | 554 | 66089765 | 75.00 | 75.20 | 74.80 | 75.00 | 0.00 | 0% | 74.90 | 2 | 75.00 | 325 | 30.86 |
2018-01-26 | 1227 | 623572 | 486 | 46650909 | 75.00 | 75.00 | 74.60 | 74.90 | 0.10 | -0.13% | 74.60 | 22 | 74.90 | 1 | 30.82 |
2018-01-29 | 1227 | 557075 | 375 | 41760195 | 74.90 | 75.00 | 74.70 | 75.00 | 0.10 | 0.13% | 74.90 | 25 | 75.00 | 201 | 30.86 |
2018-01-30 | 1227 | 359810 | 163 | 26944720 | 74.80 | 75.10 | 74.60 | 74.70 | 0.30 | -0.4% | 74.60 | 12 | 74.70 | 5 | 30.74 |
2018-01-31 | 1227 | 600056 | 355 | 44955866 | 74.50 | 75.00 | 74.30 | 74.80 | 0.10 | 0.13% | 74.80 | 36 | 75.00 | 134 | 30.78 |
2018-02-01 | 1227 | 296120 | 240 | 22165733 | 74.50 | 75.00 | 74.50 | 74.80 | 0.00 | 0% | 74.70 | 43 | 74.90 | 2 | 30.78 |
2018-02-02 | 1227 | 429252 | 356 | 31799161 | 74.00 | 74.70 | 73.70 | 74.00 | 0.80 | -1.07% | 74.00 | 40 | 74.20 | 1 | 30.45 |
2018-02-05 | 1227 | 629080 | 482 | 45849145 | 72.60 | 73.20 | 72.60 | 73.10 | 0.90 | -1.22% | 73.00 | 24 | 73.20 | 14 | 30.08 |
2018-02-06 | 1227 | 2171785 | 1644 | 153014232 | 72.00 | 72.10 | 69.60 | 69.90 | 3.20 | -4.38% | 69.90 | 9 | 70.00 | 5 | 28.77 |
2018-02-07 | 1227 | 1047287 | 797 | 74045783 | 71.00 | 71.50 | 70.40 | 70.50 | 0.60 | 0.86% | 70.50 | 25 | 70.80 | 4 | 29.01 |
2018-02-08 | 1227 | 430252 | 370 | 30319504 | 70.70 | 70.80 | 70.30 | 70.50 | 0.00 | 0% | 70.50 | 175 | 70.60 | 6 | 29.01 |
2018-02-09 | 1227 | 1415694 | 1023 | 97285120 | 70.00 | 70.00 | 68.30 | 68.80 | 1.70 | -2.41% | 68.70 | 70 | 68.80 | 7 | 28.31 |
2018-02-12 | 1227 | 1197159 | 930 | 82120852 | 68.80 | 69.20 | 68.30 | 68.30 | 0.50 | -0.73% | 68.30 | 109 | 68.60 | 4 | 28.11 |
2018-02-21 | 1227 | 1315865 | 941 | 90916411 | 68.60 | 69.50 | 68.60 | 69.00 | 0.70 | 1.02% | 68.90 | 58 | 69.00 | 32 | 28.40 |
2018-02-22 | 1227 | 1182974 | 549 | 81647280 | 69.00 | 69.20 | 68.90 | 69.00 | 0.00 | 0% | 68.90 | 179 | 69.00 | 77 | 28.40 |
2018-02-23 | 1227 | 762061 | 596 | 52688170 | 69.00 | 69.50 | 68.90 | 68.90 | 0.10 | -0.14% | 68.90 | 79 | 69.00 | 59 | 28.35 |
2018-02-26 | 1227 | 1135444 | 534 | 78586147 | 69.00 | 69.50 | 69.00 | 69.10 | 0.20 | 0.29% | 69.10 | 12 | 69.30 | 14 | 28.44 |
2018-02-27 | 1227 | 2115445 | 747 | 145936868 | 69.50 | 69.80 | 68.60 | 68.60 | 0.50 | -0.72% | 68.60 | 6 | 69.10 | 46 | 28.23 |
2018-03-01 | 1227 | 2634521 | 1642 | 178300299 | 67.00 | 68.40 | 66.90 | 67.70 | 0.90 | -1.31% | 67.70 | 112 | 67.90 | 2 | 27.86 |
2018-03-02 | 1227 | 1613351 | 1095 | 108666620 | 67.00 | 67.60 | 67.00 | 67.40 | 0.30 | -0.44% | 67.30 | 329 | 67.40 | 24 | 27.74 |
2018-03-05 | 1227 | 1391254 | 1094 | 94416372 | 67.40 | 68.70 | 67.40 | 67.80 | 0.40 | 0.59% | 67.80 | 17 | 67.90 | 170 | 27.90 |
2018-03-06 | 1227 | 795906 | 640 | 54167078 | 68.00 | 68.30 | 67.90 | 68.00 | 0.20 | 0.29% | 68.00 | 68 | 68.10 | 18 | 27.98 |
2018-03-07 | 1227 | 1321353 | 530 | 89430804 | 68.00 | 68.00 | 67.60 | 67.60 | 0.40 | -0.59% | 67.60 | 36 | 67.70 | 37 | 27.82 |
2018-03-08 | 1227 | 1025577 | 686 | 69540036 | 67.60 | 67.90 | 67.60 | 67.80 | 0.20 | 0.3% | 67.70 | 132 | 67.80 | 13 | 27.90 |
2018-03-09 | 1227 | 796294 | 460 | 54061311 | 68.00 | 68.00 | 67.70 | 67.90 | 0.10 | 0.15% | 67.80 | 94 | 67.90 | 17 | 27.94 |
2018-03-12 | 1227 | 1079020 | 667 | 73655863 | 68.00 | 68.70 | 67.90 | 68.00 | 0.10 | 0.15% | 68.00 | 163 | 68.20 | 20 | 27.98 |
2018-03-13 | 1227 | 1786491 | 920 | 121859879 | 68.10 | 68.60 | 67.90 | 68.50 | 0.50 | 0.74% | 68.40 | 5 | 68.50 | 90 | 28.19 |
2018-03-14 | 1227 | 1602636 | 774 | 108735331 | 68.50 | 68.50 | 67.60 | 67.80 | 0.70 | -1.02% | 67.80 | 7 | 67.90 | 74 | 27.90 |
2018-03-15 | 1227 | 601292 | 398 | 40860605 | 67.80 | 68.20 | 67.70 | 67.90 | 0.10 | 0.15% | 67.90 | 93 | 68.00 | 37 | 27.94 |
2018-03-20 | 1227 | 1227998 | 699 | 83188464 | 67.60 | 68.00 | 67.50 | 67.70 | 0.10 | -0.29% | 67.70 | 36 | 67.80 | 85 | 27.86 |
2018-03-21 | 1227 | 1202964 | 692 | 82167318 | 67.70 | 68.50 | 67.70 | 68.30 | 0.60 | 0.89% | 68.20 | 68 | 68.30 | 6 | 28.11 |
2018-03-22 | 1227 | 902949 | 573 | 61814903 | 68.50 | 68.90 | 68.20 | 68.30 | 0.00 | 0% | 68.20 | 9 | 68.30 | 36 | 28.11 |
2018-03-23 | 1227 | 1195708 | 820 | 80444018 | 67.30 | 67.50 | 67.00 | 67.30 | 1.00 | -1.46% | 67.30 | 18 | 67.40 | 49 | 27.70 |
2018-03-26 | 1227 | 2113993 | 1388 | 139587912 | 67.00 | 67.00 | 65.60 | 66.00 | 1.30 | -1.93% | 66.00 | 42 | 66.10 | 2 | 27.16 |
2018-03-27 | 1227 | 1502210 | 1105 | 100126772 | 66.60 | 67.10 | 66.00 | 67.10 | 1.10 | 1.67% | 67.00 | 1 | 67.10 | 13 | 27.61 |
2018-03-28 | 1227 | 1203324 | 987 | 81920949 | 67.10 | 68.50 | 67.10 | 68.20 | 1.10 | 1.64% | 68.00 | 4 | 68.20 | 65 | 28.07 |
2018-03-29 | 1227 | 1051441 | 876 | 71787301 | 68.80 | 68.80 | 67.90 | 68.30 | 0.10 | 0.15% | 68.30 | 71 | 68.40 | 39 | 28.11 |
2018-03-30 | 1227 | 378346 | 296 | 25756651 | 68.30 | 68.50 | 67.80 | 68.10 | 0.20 | -0.29% | 68.10 | 3 | 68.20 | 13 | 28.49 |
2018-03-31 | 1227 | 169099 | 145 | 11478532 | 68.10 | 68.10 | 67.80 | 67.80 | 0.30 | -0.44% | 67.80 | 36 | 67.90 | 2 | 28.37 |
2018-04-02 | 1227 | 454645 | 346 | 31019006 | 67.90 | 68.50 | 67.80 | 68.40 | 0.60 | 0.88% | 68.40 | 9 | 68.50 | 98 | 28.62 |
2018-04-03 | 1227 | 1281296 | 1101 | 88492573 | 68.20 | 69.50 | 68.10 | 69.40 | 1.00 | 1.46% | 69.30 | 310 | 69.40 | 50 | 29.04 |
2018-04-09 | 1227 | 1953359 | 1501 | 136538930 | 70.00 | 70.20 | 69.60 | 70.10 | 0.70 | 1.01% | 70.00 | 7 | 70.10 | 64 | 29.33 |
2018-04-10 | 1227 | 871044 | 698 | 61102280 | 69.90 | 70.40 | 69.50 | 70.20 | 0.10 | 0.14% | 70.10 | 123 | 70.20 | 10 | 29.37 |
2018-04-11 | 1227 | 803041 | 671 | 55470829 | 69.30 | 69.60 | 68.70 | 69.10 | 1.10 | -1.57% | 69.00 | 3 | 69.10 | 47 | 28.91 |
2018-04-12 | 1227 | 634391 | 501 | 43169488 | 68.50 | 68.90 | 67.90 | 68.00 | 1.10 | -1.59% | 67.90 | 40 | 68.00 | 124 | 28.45 |
2018-04-13 | 1227 | 1286208 | 439 | 87288694 | 68.00 | 68.00 | 67.70 | 67.70 | 0.30 | -0.44% | 67.70 | 31 | 67.90 | 73 | 28.33 |
2018-04-16 | 1227 | 704488 | 486 | 47556624 | 67.40 | 67.80 | 67.10 | 67.60 | 0.10 | -0.15% | 67.60 | 7 | 67.70 | 5 | 28.28 |
2018-04-17 | 1227 | 1075708 | 660 | 72553087 | 67.80 | 67.90 | 67.20 | 67.40 | 0.20 | -0.3% | 67.30 | 5 | 67.40 | 39 | 28.20 |
2018-04-18 | 1227 | 711227 | 562 | 48015394 | 67.80 | 67.90 | 67.00 | 67.30 | 0.10 | -0.15% | 67.10 | 16 | 67.30 | 85 | 28.16 |
2018-04-19 | 1227 | 593407 | 501 | 40029864 | 67.30 | 67.50 | 67.30 | 67.50 | 0.20 | 0.3% | 67.40 | 1 | 67.50 | 8 | 28.24 |
2018-04-20 | 1227 | 240445 | 166 | 16214467 | 67.50 | 67.60 | 67.20 | 67.50 | 0.00 | 0% | 67.40 | 4 | 67.50 | 19 | 28.24 |
2018-04-23 | 1227 | 289693 | 205 | 19514874 | 67.50 | 67.50 | 67.20 | 67.50 | 0.00 | 0% | 67.30 | 1 | 67.50 | 31 | 28.24 |
2018-04-24 | 1227 | 1128354 | 298 | 75834358 | 67.30 | 67.50 | 67.00 | 67.00 | 0.50 | -0.74% | 67.00 | 105 | 67.20 | 58 | 28.03 |
2018-04-25 | 1227 | 408334 | 333 | 27121038 | 66.10 | 66.80 | 66.10 | 66.40 | 0.60 | -0.9% | 66.40 | 7 | 66.50 | 8 | 27.78 |
2018-04-26 | 1227 | 871535 | 599 | 57688352 | 66.40 | 66.60 | 66.00 | 66.40 | 0.00 | 0% | 66.20 | 10 | 66.40 | 15 | 27.78 |
2018-04-27 | 1227 | 952024 | 700 | 63415489 | 66.20 | 67.00 | 66.00 | 66.90 | 0.50 | 0.75% | 66.80 | 39 | 66.90 | 25 | 27.99 |
2018-04-30 | 1227 | 252801 | 216 | 16864619 | 66.90 | 66.90 | 66.40 | 66.60 | 0.30 | -0.45% | 66.60 | 24 | 66.70 | 1 | 27.87 |
2018-05-02 | 1227 | 826398 | 567 | 55448314 | 66.40 | 67.40 | 66.40 | 67.40 | 0.80 | 1.2% | 67.10 | 2 | 67.40 | 6 | 28.20 |
2018-05-03 | 1227 | 1027288 | 783 | 68436647 | 66.70 | 66.90 | 66.40 | 66.40 | 1.00 | -1.48% | 66.30 | 12 | 66.50 | 1 | 27.78 |
2018-05-04 | 1227 | 711375 | 574 | 47015017 | 66.30 | 66.40 | 66.00 | 66.00 | 0.40 | -0.6% | 66.00 | 53 | 66.20 | 33 | 27.62 |
2018-05-07 | 1227 | 921241 | 741 | 60178978 | 66.00 | 66.00 | 65.00 | 65.00 | 1.00 | -1.52% | 65.00 | 51 | 65.20 | 44 | 27.20 |
2018-05-08 | 1227 | 746247 | 605 | 48562894 | 65.00 | 65.50 | 65.00 | 65.00 | 0.00 | 0% | 65.00 | 1 | 65.10 | 2 | 27.20 |
2018-05-09 | 1227 | 687508 | 533 | 44692917 | 65.00 | 65.20 | 64.90 | 65.00 | 0.00 | 0% | 64.90 | 46 | 65.00 | 30 | 27.20 |
2018-05-10 | 1227 | 1049647 | 801 | 67438449 | 64.80 | 64.90 | 64.00 | 64.00 | 1.00 | -1.54% | 64.00 | 166 | 64.30 | 45 | 26.78 |
2018-05-11 | 1227 | 1409552 | 1128 | 88588150 | 64.00 | 64.00 | 62.50 | 62.50 | 1.50 | -2.34% | 62.50 | 114 | 62.80 | 45 | 26.15 |
2018-05-14 | 1227 | 2372935 | 1674 | 142813345 | 62.20 | 62.20 | 59.80 | 60.20 | 2.30 | -3.68% | 60.10 | 28 | 60.20 | 60 | 25.19 |
2018-05-15 | 1227 | 3634289 | 2239 | 214999712 | 59.60 | 59.60 | 58.90 | 59.20 | 1.00 | -1.66% | 59.20 | 41 | 59.30 | 88 | 23.13 |
2018-05-16 | 1227 | 1955028 | 1394 | 115461823 | 59.20 | 59.60 | 58.80 | 59.00 | 0.20 | -0.34% | 59.00 | 215 | 59.10 | 1 | 23.05 |
2018-05-17 | 1227 | 1970488 | 1361 | 118177360 | 59.10 | 60.40 | 59.10 | 59.70 | 0.70 | 1.19% | 59.70 | 50 | 60.00 | 41 | 23.32 |
2018-05-18 | 1227 | 1644752 | 1028 | 98331820 | 59.70 | 60.20 | 59.50 | 59.70 | 0.00 | 0% | 59.70 | 52 | 59.80 | 1 | 23.32 |
2018-05-21 | 1227 | 1424298 | 893 | 85316498 | 60.00 | 60.10 | 59.60 | 60.00 | 0.30 | 0.5% | 59.90 | 14 | 60.00 | 64 | 23.44 |
2018-05-22 | 1227 | 1069562 | 566 | 63991020 | 60.00 | 60.10 | 59.50 | 59.90 | 0.10 | -0.17% | 59.90 | 105 | 60.00 | 43 | 23.40 |
2018-05-23 | 1227 | 873783 | 641 | 51784483 | 59.80 | 59.90 | 58.90 | 59.10 | 0.80 | -1.34% | 59.10 | 11 | 59.20 | 56 | 23.09 |
2018-05-24 | 1227 | 1105507 | 737 | 65404006 | 59.50 | 59.50 | 58.80 | 59.10 | 0.00 | 0% | 59.10 | 3 | 59.30 | 47 | 23.09 |
2018-05-25 | 1227 | 1120385 | 832 | 66458359 | 59.10 | 59.60 | 59.00 | 59.40 | 0.30 | 0.51% | 59.40 | 40 | 59.50 | 41 | 23.20 |
2018-05-28 | 1227 | 1209413 | 1015 | 71183175 | 59.40 | 59.40 | 58.20 | 59.20 | 0.20 | -0.34% | 59.20 | 84 | 59.30 | 46 | 23.13 |
2018-05-29 | 1227 | 1048373 | 825 | 62700743 | 59.40 | 60.80 | 59.10 | 60.20 | 1.00 | 1.69% | 60.20 | 50 | 60.30 | 2 | 23.52 |
2018-05-30 | 1227 | 2151428 | 1441 | 129505189 | 60.20 | 61.40 | 59.50 | 59.80 | 0.40 | -0.66% | 59.80 | 4 | 59.90 | 52 | 23.36 |
2018-05-31 | 1227 | 13480611 | 2305 | 823982503 | 60.50 | 61.90 | 59.80 | 61.20 | 1.40 | 2.34% | 61.10 | 417 | 61.20 | 23 | 23.91 |
2018-06-01 | 1227 | 1212869 | 929 | 73705509 | 61.20 | 61.30 | 60.40 | 60.70 | 0.50 | -0.82% | 60.60 | 2 | 60.70 | 59 | 23.71 |
2018-06-04 | 1227 | 1458120 | 1166 | 90160376 | 61.10 | 62.80 | 60.70 | 62.50 | 1.80 | 2.97% | 62.40 | 22 | 62.50 | 2 | 24.41 |
2018-06-05 | 1227 | 1058773 | 824 | 67081282 | 62.50 | 63.80 | 62.20 | 63.20 | 0.70 | 1.12% | 63.20 | 34 | 63.30 | 13 | 24.69 |
2018-06-06 | 1227 | 972072 | 715 | 61638758 | 63.50 | 63.70 | 63.20 | 63.20 | 0.00 | 0% | 63.20 | 136 | 63.30 | 1 | 24.69 |
2018-06-08 | 1227 | 513510 | 364 | 32204966 | 63.00 | 63.20 | 62.50 | 62.70 | 0.60 | -0.79% | 62.60 | 1 | 62.70 | 80 | 24.49 |
2018-06-11 | 1227 | 467326 | 372 | 28905212 | 62.60 | 62.60 | 61.50 | 61.60 | 1.10 | -1.75% | 61.60 | 6 | 61.70 | 1 | 24.06 |
2018-06-12 | 1227 | 684436 | 570 | 42683268 | 61.50 | 63.50 | 61.40 | 63.00 | 1.40 | 2.27% | 62.90 | 4 | 63.00 | 58 | 24.61 |
2018-06-13 | 1227 | 624335 | 496 | 38968158 | 63.20 | 63.20 | 62.00 | 62.00 | 1.00 | -1.59% | 62.00 | 75 | 62.10 | 14 | 24.22 |
2018-06-14 | 1227 | 827754 | 627 | 51114548 | 61.20 | 62.40 | 61.20 | 61.40 | 0.60 | -0.97% | 61.40 | 71 | 61.70 | 35 | 23.98 |
2018-06-15 | 1227 | 1473779 | 821 | 92033256 | 62.00 | 62.90 | 61.90 | 62.90 | 1.50 | 2.44% | 62.80 | 1 | 62.90 | 19 | 24.57 |
2018-06-19 | 1227 | 1345693 | 1028 | 83476037 | 61.60 | 62.60 | 61.50 | 62.10 | 0.80 | -1.27% | 62.00 | 85 | 62.10 | 20 | 24.26 |
2018-06-20 | 1227 | 1232710 | 924 | 77567230 | 62.00 | 63.60 | 61.60 | 63.00 | 0.90 | 1.45% | 63.00 | 23 | 63.30 | 16 | 24.61 |
2018-06-21 | 1227 | 685261 | 549 | 42910032 | 63.00 | 63.50 | 62.20 | 62.60 | 0.40 | -0.63% | 62.60 | 1 | 62.70 | 2 | 24.45 |
2018-06-22 | 1227 | 585086 | 477 | 36381152 | 62.00 | 62.50 | 61.90 | 62.20 | 0.40 | -0.64% | 62.20 | 5 | 62.30 | 7 | 24.30 |
2018-06-25 | 1227 | 757976 | 580 | 47224698 | 62.20 | 62.90 | 61.90 | 62.30 | 0.10 | 0.16% | 62.30 | 5 | 62.50 | 1 | 24.34 |
2018-06-26 | 1227 | 942283 | 738 | 59128382 | 62.00 | 63.10 | 62.00 | 62.60 | 0.30 | 0.48% | 62.60 | 43 | 62.80 | 2 | 24.45 |
2018-06-27 | 1227 | 1071117 | 638 | 66357754 | 62.50 | 63.00 | 61.60 | 61.80 | 0.80 | -1.28% | 61.80 | 8 | 61.90 | 2 | 24.14 |
2018-06-28 | 1227 | 508132 | 462 | 31477626 | 61.70 | 62.60 | 61.70 | 61.80 | 0.00 | 0% | 61.80 | 25 | 61.90 | 19 | 24.14 |
2018-06-29 | 1227 | 444071 | 337 | 27421881 | 61.80 | 62.30 | 61.60 | 61.70 | 0.10 | -0.16% | 61.70 | 49 | 61.80 | 8 | 24.10 |
2018-07-02 | 1227 | 437843 | 335 | 27114243 | 61.70 | 62.50 | 61.70 | 61.90 | 0.20 | 0.32% | 61.90 | 34 | 62.00 | 32 | 24.18 |
2018-07-03 | 1227 | 581210 | 497 | 35915431 | 61.90 | 62.40 | 61.50 | 61.50 | 0.40 | -0.65% | 61.50 | 30 | 61.60 | 2 | 24.02 |
2018-07-04 | 1227 | 302949 | 285 | 18814829 | 61.60 | 62.40 | 61.60 | 62.40 | 0.90 | 1.46% | 62.20 | 2 | 62.40 | 5 | 24.38 |
2018-07-05 | 1227 | 546570 | 450 | 34031046 | 62.50 | 62.70 | 62.00 | 62.30 | 0.10 | -0.16% | 62.20 | 68 | 62.30 | 33 | 24.34 |
2018-07-06 | 1227 | 3941731 | 803 | 242646305 | 62.00 | 62.10 | 61.10 | 61.20 | 1.10 | -1.77% | 61.20 | 50 | 61.30 | 9 | 23.91 |
2018-07-09 | 1227 | 686240 | 641 | 41400038 | 61.20 | 61.20 | 60.00 | 60.10 | 1.10 | -1.8% | 60.10 | 9 | 60.20 | 4 | 23.48 |
2018-07-10 | 1227 | 583634 | 483 | 35816451 | 61.40 | 61.90 | 60.40 | 61.60 | 1.50 | 2.5% | 61.60 | 3 | 61.70 | 22 | 24.06 |
2018-07-11 | 1227 | 329907 | 316 | 20089541 | 60.70 | 61.50 | 60.60 | 60.70 | 0.90 | -1.46% | 60.70 | 29 | 60.80 | 1 | 23.71 |
2018-07-12 | 1227 | 623085 | 496 | 38569437 | 60.70 | 62.40 | 60.70 | 62.20 | 1.50 | 2.47% | 62.00 | 11 | 62.20 | 4 | 24.30 |
2018-07-13 | 1227 | 316231 | 285 | 19610822 | 62.30 | 62.40 | 61.70 | 62.20 | 0.00 | 0% | 62.00 | 2 | 62.20 | 10 | 24.30 |
2018-07-16 | 1227 | 300989 | 293 | 18758807 | 62.50 | 62.70 | 62.10 | 62.10 | 0.10 | -0.16% | 62.10 | 4 | 62.20 | 2 | 24.26 |
2018-07-17 | 1227 | 529624 | 471 | 32559273 | 62.10 | 62.10 | 61.10 | 61.80 | 0.30 | -0.48% | 61.70 | 2 | 61.80 | 6 | 24.14 |
2018-07-18 | 1227 | 952338 | 847 | 59144583 | 62.40 | 62.70 | 61.60 | 62.70 | 0.90 | 1.46% | 62.20 | 11 | 62.70 | 47 | 24.49 |
2018-07-19 | 1227 | 828750 | 664 | 51440892 | 62.70 | 62.80 | 61.20 | 61.20 | 1.50 | -2.39% | 61.20 | 52 | 61.40 | 2 | 23.91 |
2018-07-20 | 1227 | 1149043 | 769 | 70037323 | 61.20 | 61.40 | 60.80 | 60.80 | 0.40 | -0.65% | 60.80 | 7 | 61.00 | 2 | 23.75 |
2018-07-23 | 1227 | 588660 | 500 | 35604590 | 60.80 | 60.90 | 60.30 | 60.40 | 0.40 | -0.66% | 60.40 | 1 | 60.50 | 9 | 23.59 |
2018-07-24 | 1227 | 455335 | 364 | 27570092 | 60.40 | 60.80 | 60.30 | 60.50 | 0.10 | 0.17% | 60.50 | 11 | 60.60 | 18 | 23.63 |
2018-07-25 | 1227 | 921521 | 731 | 55455408 | 60.70 | 60.70 | 59.90 | 59.90 | 0.60 | -0.99% | 59.80 | 51 | 59.90 | 15 | 23.40 |
2018-07-26 | 1227 | 664151 | 511 | 39968745 | 59.90 | 60.70 | 59.80 | 60.20 | 0.30 | 0.5% | 60.10 | 62 | 60.20 | 16 | 23.52 |
2018-07-27 | 1227 | 767848 | 496 | 46364193 | 60.20 | 60.50 | 60.20 | 60.40 | 0.20 | 0.33% | 60.40 | 1 | 60.50 | 19 | 23.59 |
2018-07-30 | 1227 | 980281 | 646 | 59217295 | 60.40 | 60.60 | 60.20 | 60.40 | 0.00 | 0% | 60.40 | 47 | 60.50 | 35 | 23.59 |
2018-07-31 | 1227 | 1113776 | 740 | 65681816 | 58.50 | 59.20 | 58.50 | 59.20 | 0.00 | -1.99% | 59.20 | 61 | 59.30 | 24 | 23.13 |
2018-08-01 | 1227 | 1237385 | 824 | 72954880 | 59.00 | 59.20 | 58.60 | 58.90 | 0.30 | -0.51% | 58.90 | 3 | 59.00 | 10 | 23.01 |
2018-08-02 | 1227 | 951672 | 770 | 55860748 | 58.90 | 58.90 | 58.60 | 58.70 | 0.20 | -0.34% | 58.70 | 20 | 58.80 | 28 | 22.93 |
2018-08-03 | 1227 | 748054 | 534 | 43948586 | 58.80 | 58.90 | 58.60 | 58.80 | 0.10 | 0.17% | 58.70 | 102 | 58.80 | 3 | 22.97 |
2018-08-06 | 1227 | 416463 | 347 | 24449509 | 58.80 | 58.80 | 58.50 | 58.80 | 0.00 | 0% | 58.70 | 12 | 58.80 | 69 | 22.97 |
2018-08-07 | 1227 | 683858 | 531 | 40134034 | 58.80 | 58.90 | 58.50 | 58.80 | 0.00 | 0% | 58.80 | 151 | 58.90 | 17 | 22.97 |
2018-08-08 | 1227 | 469109 | 424 | 27804651 | 58.90 | 59.50 | 58.80 | 59.50 | 0.70 | 1.19% | 59.40 | 9 | 59.50 | 59 | 23.24 |
2018-08-09 | 1227 | 227116 | 197 | 13446997 | 59.50 | 59.50 | 59.10 | 59.20 | 0.30 | -0.5% | 59.20 | 16 | 59.30 | 4 | 23.13 |
2018-08-10 | 1227 | 308125 | 234 | 18224819 | 59.40 | 59.40 | 59.10 | 59.20 | 0.00 | 0% | 59.10 | 115 | 59.20 | 42 | 23.13 |
2018-08-13 | 1227 | 612263 | 509 | 35840479 | 59.20 | 59.20 | 58.20 | 58.50 | 0.70 | -1.18% | 58.50 | 41 | 58.60 | 11 | 22.85 |
2018-08-14 | 1227 | 411109 | 316 | 23966073 | 58.50 | 58.70 | 58.10 | 58.30 | 0.20 | -0.34% | 58.30 | 27 | 58.40 | 5 | 21.51 |
2018-08-15 | 1227 | 1624830 | 1130 | 92142862 | 58.00 | 58.10 | 56.20 | 56.70 | 1.60 | -2.74% | 56.70 | 53 | 56.80 | 5 | 20.92 |
2018-08-16 | 1227 | 1323201 | 1006 | 72410761 | 56.20 | 56.20 | 53.90 | 54.80 | 1.90 | -3.35% | 54.70 | 227 | 54.80 | 13 | 20.22 |
2018-08-17 | 1227 | 893234 | 624 | 49137253 | 54.50 | 55.30 | 54.50 | 55.10 | 0.30 | 0.55% | 55.00 | 206 | 55.10 | 4 | 20.33 |
2018-08-20 | 1227 | 1077521 | 733 | 58394388 | 54.50 | 54.80 | 53.90 | 54.20 | 0.90 | -1.63% | 54.20 | 105 | 54.40 | 6 | 20.00 |
2018-08-21 | 1227 | 808082 | 668 | 43387826 | 54.00 | 54.00 | 53.50 | 53.80 | 0.40 | -0.74% | 53.70 | 4 | 53.80 | 23 | 19.85 |
2018-08-22 | 1227 | 816028 | 708 | 43411670 | 53.80 | 53.80 | 53.00 | 53.00 | 0.80 | -1.49% | 53.00 | 85 | 53.10 | 9 | 19.56 |
2018-08-23 | 1227 | 1082869 | 837 | 56687614 | 53.00 | 53.00 | 52.00 | 52.20 | 0.80 | -1.51% | 52.10 | 18 | 52.20 | 15 | 19.26 |
2018-08-24 | 1227 | 1012441 | 812 | 52098083 | 52.10 | 52.10 | 51.10 | 51.40 | 0.80 | -1.53% | 51.40 | 3 | 51.50 | 29 | 18.97 |
2018-08-27 | 1227 | 1277664 | 979 | 64979264 | 51.20 | 51.40 | 50.60 | 50.90 | 0.50 | -0.97% | 50.90 | 1 | 51.00 | 36 | 18.78 |
2018-08-28 | 1227 | 1386427 | 1135 | 71958372 | 50.90 | 52.40 | 50.90 | 52.20 | 1.30 | 2.55% | 52.10 | 5 | 52.20 | 5 | 19.26 |
2018-08-29 | 1227 | 1929114 | 1603 | 104000807 | 52.40 | 54.70 | 52.40 | 54.20 | 2.00 | 3.83% | 54.10 | 4 | 54.20 | 11 | 20.00 |
2018-08-30 | 1227 | 1401524 | 791 | 74565319 | 54.10 | 54.10 | 52.70 | 53.20 | 1.00 | -1.85% | 53.10 | 1 | 53.20 | 174 | 19.63 |
2018-08-31 | 1227 | 1496048 | 1099 | 78324036 | 53.00 | 53.10 | 52.00 | 52.00 | 1.20 | -2.26% | 52.00 | 8 | 52.10 | 5 | 19.19 |
2018-09-03 | 1227 | 400987 | 329 | 20943511 | 52.00 | 52.70 | 52.00 | 52.00 | 0.00 | 0% | 52.00 | 47 | 52.20 | 3 | 19.19 |
2018-09-04 | 1227 | 568029 | 435 | 29505110 | 52.00 | 52.40 | 51.60 | 51.80 | 0.20 | -0.38% | 51.80 | 3 | 51.90 | 15 | 19.11 |
2018-09-05 | 1227 | 747707 | 599 | 38275145 | 51.80 | 51.80 | 51.00 | 51.00 | 0.80 | -1.54% | 51.00 | 56 | 51.10 | 4 | 18.82 |
2018-09-06 | 1227 | 661184 | 550 | 33429893 | 51.00 | 51.10 | 50.10 | 50.60 | 0.40 | -0.78% | 50.60 | 19 | 50.70 | 4 | 18.67 |
2018-09-07 | 1227 | 1098511 | 713 | 55352642 | 50.10 | 50.60 | 50.10 | 50.50 | 0.10 | -0.2% | 50.50 | 21 | 50.60 | 5 | 18.63 |
2018-09-10 | 1227 | 1604422 | 1237 | 83787191 | 52.80 | 53.00 | 51.60 | 51.90 | 1.40 | 2.77% | 51.80 | 38 | 51.90 | 13 | 19.15 |
2018-09-11 | 1227 | 693423 | 524 | 36052912 | 52.50 | 52.50 | 51.40 | 52.20 | 0.30 | 0.58% | 52.10 | 15 | 52.20 | 1 | 19.26 |
2018-09-12 | 1227 | 809731 | 556 | 41932210 | 52.40 | 52.60 | 51.50 | 51.50 | 0.70 | -1.34% | 51.50 | 83 | 51.90 | 11 | 19.00 |
2018-09-13 | 1227 | 481653 | 402 | 25035476 | 51.50 | 52.30 | 51.50 | 51.90 | 0.40 | 0.78% | 51.90 | 9 | 52.00 | 2 | 19.15 |
2018-09-14 | 1227 | 521866 | 440 | 27302764 | 52.00 | 52.70 | 51.90 | 52.40 | 0.50 | 0.96% | 52.40 | 7 | 52.50 | 5 | 19.34 |
2018-09-17 | 1227 | 320561 | 240 | 16727105 | 52.50 | 52.60 | 51.90 | 51.90 | 0.50 | -0.95% | 51.90 | 9 | 52.20 | 10 | 19.15 |
2018-09-18 | 1227 | 276282 | 255 | 14460228 | 51.90 | 52.50 | 51.50 | 52.10 | 0.20 | 0.39% | 52.10 | 18 | 52.20 | 2 | 19.23 |
2018-09-19 | 1227 | 489341 | 424 | 25607301 | 52.50 | 52.60 | 52.00 | 52.40 | 0.30 | 0.58% | 52.30 | 10 | 52.40 | 7 | 19.34 |
2018-09-20 | 1227 | 704913 | 543 | 36201935 | 52.30 | 52.30 | 50.70 | 50.70 | 1.70 | -3.24% | 50.70 | 12 | 50.80 | 1 | 18.71 |
2018-09-21 | 1227 | 999899 | 630 | 51568467 | 50.90 | 52.00 | 50.90 | 51.50 | 0.80 | 1.58% | 51.40 | 3 | 51.50 | 11 | 19.00 |
2018-09-25 | 1227 | 255603 | 244 | 13175405 | 52.00 | 52.00 | 51.30 | 51.30 | 0.20 | -0.39% | 51.30 | 21 | 51.40 | 13 | 18.93 |
2018-09-26 | 1227 | 279712 | 272 | 14344264 | 51.50 | 51.50 | 51.20 | 51.20 | 0.10 | -0.19% | 51.20 | 42 | 51.30 | 1 | 18.89 |
2018-09-27 | 1227 | 687371 | 590 | 35332102 | 51.30 | 51.70 | 51.10 | 51.30 | 0.10 | 0.2% | 51.20 | 93 | 51.40 | 6 | 18.93 |
2018-09-28 | 1227 | 469521 | 401 | 23920824 | 51.30 | 51.30 | 50.80 | 50.80 | 0.50 | -0.97% | 50.80 | 92 | 50.90 | 20 | 18.75 |
2018-10-01 | 1227 | 535641 | 450 | 27185117 | 50.80 | 50.90 | 50.60 | 50.80 | 0.00 | 0% | 50.70 | 25 | 50.80 | 7 | 18.75 |
2018-10-02 | 1227 | 1936926 | 1333 | 96753158 | 50.80 | 50.80 | 49.50 | 49.95 | 0.85 | -1.67% | 49.90 | 2 | 49.95 | 1 | 18.43 |
2018-10-03 | 1227 | 496682 | 439 | 24745050 | 49.90 | 49.90 | 49.60 | 49.90 | 0.05 | -0.1% | 49.80 | 12 | 49.90 | 63 | 18.41 |
2018-10-04 | 1227 | 1718593 | 1375 | 84017298 | 49.80 | 49.85 | 48.60 | 48.60 | 1.30 | -2.61% | 48.60 | 78 | 48.70 | 3 | 17.93 |
2018-10-05 | 1227 | 919315 | 771 | 44554694 | 48.60 | 48.80 | 48.25 | 48.30 | 0.30 | -0.62% | 48.30 | 15 | 48.40 | 1 | 17.82 |
2018-10-08 | 1227 | 975574 | 810 | 46482431 | 48.30 | 48.55 | 47.20 | 47.35 | 0.95 | -1.97% | 47.30 | 11 | 47.35 | 1 | 17.47 |
2018-10-09 | 1227 | 857567 | 722 | 40404056 | 47.40 | 47.50 | 46.70 | 46.80 | 0.55 | -1.16% | 46.80 | 37 | 46.95 | 1 | 17.27 |
2018-10-11 | 1227 | 2539856 | 1841 | 110935459 | 45.50 | 45.50 | 42.90 | 43.65 | 3.15 | -6.73% | 43.65 | 439 | 43.70 | 62 | 16.11 |
2018-10-12 | 1227 | 1129629 | 925 | 50098401 | 43.65 | 45.50 | 43.15 | 45.00 | 1.35 | 3.09% | 45.00 | 10 | 45.15 | 2 | 16.61 |
2018-10-15 | 1227 | 1327979 | 1086 | 58237005 | 44.55 | 44.55 | 43.60 | 43.60 | 1.40 | -3.11% | 43.60 | 112 | 43.65 | 57 | 16.09 |
2018-10-16 | 1227 | 787956 | 689 | 35064264 | 43.60 | 44.95 | 43.60 | 44.70 | 1.10 | 2.52% | 44.70 | 3 | 44.80 | 4 | 16.49 |
2018-10-17 | 1227 | 625180 | 498 | 28176288 | 44.20 | 45.40 | 44.20 | 45.05 | 0.35 | 0.78% | 45.05 | 36 | 45.10 | 3 | 16.62 |
2018-10-18 | 1227 | 426108 | 376 | 19229536 | 45.00 | 45.45 | 44.55 | 45.30 | 0.25 | 0.55% | 45.20 | 1 | 45.30 | 6 | 16.72 |
2018-10-19 | 1227 | 1021300 | 500 | 45975084 | 45.00 | 45.25 | 44.10 | 45.20 | 0.10 | -0.22% | 45.15 | 2 | 45.20 | 5 | 16.68 |
2018-10-22 | 1227 | 359027 | 315 | 16440669 | 45.20 | 46.15 | 45.05 | 46.00 | 0.80 | 1.77% | 46.00 | 27 | 46.05 | 2 | 16.97 |
2018-10-23 | 1227 | 667687 | 541 | 30055865 | 46.20 | 46.25 | 44.50 | 44.50 | 1.50 | -3.26% | 44.50 | 46 | 44.65 | 1 | 16.42 |
2018-10-24 | 1227 | 408768 | 324 | 18409991 | 44.00 | 45.55 | 44.00 | 44.90 | 0.40 | 0.9% | 44.90 | 9 | 45.00 | 1 | 16.57 |
2018-10-25 | 1227 | 455838 | 399 | 20416491 | 44.60 | 45.20 | 44.35 | 45.00 | 0.10 | 0.22% | 44.90 | 4 | 45.00 | 9 | 16.61 |
2018-10-26 | 1227 | 547254 | 438 | 24458230 | 44.60 | 45.20 | 44.30 | 44.65 | 0.35 | -0.78% | 44.65 | 49 | 44.90 | 1 | 16.48 |
2018-10-29 | 1227 | 501523 | 408 | 22607853 | 44.65 | 45.45 | 44.60 | 45.10 | 0.45 | 1.01% | 45.10 | 13 | 45.35 | 14 | 16.64 |
2018-10-30 | 1227 | 829152 | 698 | 37857501 | 45.50 | 46.25 | 44.70 | 46.25 | 1.15 | 2.55% | 46.00 | 15 | 46.25 | 9 | 17.07 |
2018-10-31 | 1227 | 843337 | 652 | 39123343 | 46.30 | 46.75 | 46.15 | 46.45 | 0.20 | 0.43% | 46.25 | 100 | 46.50 | 36 | 17.14 |
2018-11-01 | 1227 | 516490 | 414 | 23638131 | 45.75 | 46.00 | 45.55 | 45.70 | 0.75 | -1.61% | 45.70 | 2 | 45.75 | 2 | 16.86 |
2018-11-02 | 1227 | 425475 | 317 | 19396617 | 45.70 | 45.95 | 45.40 | 45.95 | 0.25 | 0.55% | 45.75 | 8 | 45.95 | 8 | 16.96 |
2018-11-05 | 1227 | 435298 | 364 | 19773188 | 45.70 | 45.95 | 45.10 | 45.50 | 0.45 | -0.98% | 45.50 | 11 | 45.60 | 2 | 16.79 |
2018-11-06 | 1227 | 401190 | 343 | 18560111 | 46.00 | 46.55 | 45.75 | 46.30 | 0.80 | 1.76% | 46.30 | 5 | 46.35 | 2 | 17.08 |
2018-11-07 | 1227 | 531059 | 444 | 24851308 | 46.70 | 47.15 | 46.35 | 46.80 | 0.50 | 1.08% | 46.70 | 1 | 46.80 | 51 | 17.27 |
2018-11-08 | 1227 | 616009 | 513 | 28904668 | 46.85 | 47.00 | 46.60 | 47.00 | 0.20 | 0.43% | 46.80 | 11 | 47.00 | 91 | 17.34 |
2018-11-09 | 1227 | 674337 | 495 | 31590720 | 47.15 | 47.15 | 46.60 | 47.00 | 0.00 | 0% | 46.95 | 3 | 47.00 | 146 | 17.34 |
2018-11-12 | 1227 | 712863 | 618 | 33669336 | 47.00 | 47.45 | 46.75 | 47.40 | 0.40 | 0.85% | 47.15 | 23 | 47.40 | 10 | 17.49 |
2018-11-13 | 1227 | 404734 | 360 | 18950261 | 47.00 | 47.05 | 46.50 | 46.75 | 0.65 | -1.37% | 46.75 | 10 | 46.80 | 32 | 17.25 |
2018-11-14 | 1227 | 511187 | 471 | 24097588 | 47.00 | 47.40 | 46.80 | 47.00 | 0.25 | 0.53% | 46.85 | 5 | 47.00 | 8 | 15.02 |
2018-11-16 | 1227 | 661192 | 539 | 31060995 | 46.65 | 47.35 | 46.60 | 47.00 | 0.40 | 0% | 46.75 | 6 | 47.00 | 68 | 15.02 |
2018-11-19 | 1227 | 801636 | 594 | 38684664 | 47.35 | 48.95 | 47.05 | 48.80 | 1.80 | 3.83% | 48.75 | 2 | 48.80 | 31 | 15.59 |
2018-11-20 | 1227 | 888041 | 758 | 43990230 | 48.70 | 49.90 | 48.40 | 49.90 | 1.10 | 2.25% | 49.85 | 25 | 49.90 | 21 | 15.94 |
2018-11-21 | 1227 | 856456 | 628 | 42639990 | 49.90 | 50.00 | 49.15 | 49.90 | 0.00 | 0% | 49.85 | 19 | 49.90 | 10 | 15.94 |
2018-11-22 | 1227 | 479033 | 408 | 23775532 | 49.50 | 49.90 | 49.45 | 49.75 | 0.15 | -0.3% | 49.65 | 1 | 49.80 | 10 | 15.89 |
2018-11-23 | 1227 | 481712 | 325 | 23931600 | 49.90 | 49.90 | 49.00 | 49.70 | 0.05 | -0.1% | 49.70 | 148 | 49.75 | 72 | 15.88 |
2018-11-26 | 1227 | 1038650 | 885 | 50874699 | 50.10 | 50.10 | 48.30 | 48.30 | 1.40 | -2.82% | 48.25 | 7 | 48.30 | 1 | 15.43 |
2018-11-27 | 1227 | 546977 | 472 | 26280587 | 48.45 | 48.90 | 47.80 | 48.15 | 0.15 | -0.31% | 48.15 | 4 | 48.20 | 8 | 15.38 |
2018-11-28 | 1227 | 2289993 | 551 | 112433148 | 48.50 | 49.50 | 48.50 | 49.50 | 1.35 | 2.8% | 49.45 | 6 | 49.50 | 18 | 15.81 |
2018-11-29 | 1227 | 648177 | 557 | 31894050 | 50.00 | 50.00 | 49.00 | 49.15 | 0.35 | -0.71% | 49.05 | 6 | 49.15 | 6 | 15.70 |
2018-11-30 | 1227 | 1162397 | 513 | 56876555 | 49.50 | 49.50 | 48.80 | 48.85 | 0.30 | -0.61% | 48.85 | 24 | 49.05 | 67 | 15.61 |
2018-12-03 | 1227 | 562141 | 453 | 27664120 | 49.45 | 49.45 | 49.05 | 49.15 | 0.30 | 0.61% | 49.10 | 51 | 49.15 | 1 | 15.70 |
2018-12-04 | 1227 | 766769 | 623 | 37525407 | 48.85 | 49.10 | 48.75 | 49.00 | 0.15 | -0.31% | 48.95 | 2 | 49.00 | 13 | 15.65 |
2018-12-05 | 1227 | 401246 | 351 | 19518504 | 48.70 | 48.85 | 48.30 | 48.70 | 0.30 | -0.61% | 48.70 | 54 | 48.75 | 1 | 15.56 |
2018-12-06 | 1227 | 905451 | 677 | 43621056 | 49.00 | 49.00 | 47.40 | 47.65 | 1.05 | -2.16% | 47.65 | 1 | 47.70 | 58 | 15.22 |
2018-12-07 | 1227 | 255460 | 195 | 12327592 | 48.00 | 48.60 | 47.80 | 48.60 | 0.95 | 1.99% | 48.25 | 2 | 48.60 | 35 | 15.53 |
2018-12-10 | 1227 | 357011 | 245 | 17159378 | 48.10 | 48.45 | 47.70 | 47.90 | 0.70 | -1.44% | 47.85 | 1 | 47.90 | 8 | 15.30 |
2018-12-11 | 1227 | 349173 | 308 | 16967051 | 49.00 | 49.00 | 48.15 | 48.50 | 0.60 | 1.25% | 48.50 | 1 | 48.60 | 74 | 15.50 |
2018-12-12 | 1227 | 906344 | 685 | 44741851 | 49.05 | 49.75 | 48.50 | 49.75 | 1.25 | 2.58% | 49.75 | 3 | 49.80 | 30 | 15.89 |
2018-12-13 | 1227 | 762280 | 602 | 37986050 | 49.90 | 50.00 | 49.65 | 49.80 | 0.05 | 0.1% | 49.75 | 12 | 49.80 | 13 | 15.91 |
2018-12-14 | 1227 | 425159 | 372 | 20979371 | 49.80 | 49.90 | 49.05 | 49.65 | 0.15 | -0.3% | 49.60 | 61 | 49.65 | 55 | 15.86 |
2018-12-17 | 1227 | 663029 | 562 | 33304997 | 49.90 | 50.50 | 49.80 | 50.40 | 0.75 | 1.51% | 50.30 | 1 | 50.40 | 16 | 16.10 |
2018-12-18 | 1227 | 816660 | 639 | 41181076 | 50.30 | 50.80 | 49.80 | 50.50 | 0.10 | 0.2% | 50.40 | 1 | 50.50 | 79 | 16.13 |
2018-12-19 | 1227 | 638564 | 552 | 32107803 | 51.00 | 51.00 | 50.00 | 50.10 | 0.40 | -0.79% | 50.10 | 1 | 50.30 | 6 | 16.01 |
2018-12-20 | 1227 | 415105 | 362 | 20719750 | 50.00 | 50.20 | 49.55 | 50.00 | 0.10 | -0.2% | 49.85 | 4 | 50.00 | 48 | 15.97 |
2018-12-21 | 1227 | 538787 | 306 | 26819421 | 50.00 | 50.20 | 49.30 | 49.85 | 0.15 | -0.3% | 49.80 | 3 | 49.85 | 8 | 15.93 |
2018-12-22 | 1227 | 88365 | 75 | 4401605 | 49.85 | 50.00 | 49.70 | 49.70 | 0.15 | -0.3% | 49.70 | 21 | 49.80 | 2 | 15.88 |
2018-12-24 | 1227 | 446621 | 380 | 22155608 | 49.75 | 49.90 | 49.15 | 49.70 | 0.00 | 0% | 49.55 | 8 | 49.70 | 1 | 15.88 |
2018-12-25 | 1227 | 395744 | 341 | 19242906 | 48.95 | 48.95 | 48.35 | 48.50 | 1.20 | -2.41% | 48.50 | 4 | 48.70 | 7 | 15.50 |
2018-12-26 | 1227 | 450602 | 398 | 21661619 | 48.50 | 48.50 | 47.65 | 47.65 | 0.85 | -1.75% | 47.65 | 2 | 47.80 | 5 | 15.22 |
2018-12-27 | 1227 | 1043570 | 865 | 51825329 | 48.55 | 50.00 | 48.25 | 49.95 | 2.30 | 4.83% | 49.90 | 18 | 49.95 | 1 | 15.96 |
2018-12-28 | 1227 | 396454 | 315 | 19662841 | 49.95 | 49.95 | 49.20 | 49.70 | 0.25 | -0.5% | 49.60 | 4 | 49.70 | 16 | 15.88 |