永大(1507)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 | 48.00 0 0% | 48.20 0.2 0.42% | 48.00 -0.2 -0.41% | 48.20 0.2 0.42% | 48.35 0.15 0.31% | 49.35 1 2.07% | 49.50 0.15 0.3% | 50.10 0.6 1.21% | 50.40 0.3 0.6% | 50.60 0.2 0.4% | 51.40 0.8 1.58% | 52.30 0.9 1.75% | 53.00 0.7 1.34% | 52.30 -0.7 -1.32% | 53.50 1.2 2.29% | 53.30 -0.2 -0.37% | 54.00 0.7 1.31% | 54.50 0.5 0.93% | 55.00 0.5 0.92% | 52.70 -2.3 -4.18% | 55.00 2.3 4.36% | 55.00 0 0% | 51.46 | |||||||||
2 月 | 54.80 -0.2 -0.36% | 55.40 0.6 1.09% | 55.60 0.2 0.36% | 54.00 -1.6 -2.88% | 55.00 1 1.85% | 55.20 0.2 0.36% | 55.20 0 0% | 55.40 0.2 0.36% | 56.40 1 1.81% | 57.10 0.7 1.24% | 58.00 0.9 1.58% | 59.00 1 1.72% | 59.70 0.7 1.19% | 56.91 | ||||||||||||||||||
3 月 | 59.50 -0.2 -0.34% | 59.00 -0.5 -0.84% | 59.20 0.2 0.34% | 59.40 0.2 0.34% | 59.40 0 0% | 60.00 0.6 1.01% | 59.90 -0.1 -0.17% | 60.00 0.1 0.17% | 60.10 0.1 0.17% | 59.80 -0.3 -0.5% | 58.00 -1.8 -3.01% | 57.90 -0.1 -0.17% | 58.00 0.1 0.17% | 57.80 -0.2 -0.34% | 56.80 -1 -1.73% | 56.70 -0.1 -0.18% | 56.60 -0.1 -0.18% | 56.70 0.1 0.18% | 55.10 -1.6 -2.82% | 55.60 0.5 0.91% | 56.40 0.8 1.44% | 58.23 | ||||||||||
4 月 | 56.40 0 0% | 57.00 0.6 1.06% | 55.70 -1.3 -2.28% | 53.70 -2 -3.59% | 53.50 -0.2 -0.37% | 54.60 1.1 2.06% | 53.90 -0.7 -1.28% | 52.90 -1 -1.86% | 50.90 -2 -3.78% | 51.30 0.4 0.79% | 52.80 1.5 2.92% | 52.80 0 0% | 53.00 0.2 0.38% | 52.50 -0.5 -0.94% | 52.50 0 0% | 51.30 -1.2 -2.29% | 51.40 0.1 0.19% | 51.80 0.4 0.78% | 53.3 | |||||||||||||
5 月 | 51.30 -0.5 -0.97% | 50.90 -0.4 -0.78% | 50.30 -0.6 -1.18% | 49.75 -0.55 -1.09% | 49.75 0 0% | 49.60 -0.15 -0.3% | 49.60 0 0% | 49.20 -0.4 -0.81% | 49.25 0.05 0.1% | 49.35 0.1 0.2% | 49.40 0.05 0.1% | 51.70 2.3 4.66% | 50.80 -0.9 -1.74% | 51.10 0.3 0.59% | 50.10 -1 -1.96% | 50.20 0.1 0.2% | 50.00 -0.2 -0.4% | 50.70 0.7 1.4% | 50.80 0.1 0.2% | 50.70 -0.1 -0.2% | 50.10 -0.6 -1.18% | 50.00 -0.1 -0.2% | 50.21 | |||||||||
6 月 | 49.90 -0.1 -0.2% | 49.70 -0.2 -0.4% | 49.60 -0.1 -0.2% | 49.70 0.1 0.2% | 50.10 0.4 0.8% | 49.90 -0.2 -0.4% | 50.70 0.8 1.6% | 49.95 -0.75 -1.48% | 49.90 -0.05 -0.1% | 49.95 0.05 0.1% | 49.50 -0.45 -0.9% | 49.00 -0.5 -1.01% | 48.15 -0.85 -1.73% | 49.80 1.65 3.43% | 48.10 -1.7 -3.41% | 47.90 -0.2 -0.42% | 47.90 0 0% | 47.65 -0.25 -0.52% | 48.40 0.75 1.57% | 49.2 | ||||||||||||
7 月 | 48.00 -0.4 -0.83% | 48.00 0 0% | 48.80 0.8 1.67% | 48.20 -0.6 -1.23% | 48.05 -0.15 -0.31% | 47.90 -0.15 -0.31% | 47.45 -0.45 -0.94% | 47.10 -0.35 -0.74% | 46.80 -0.3 -0.64% | 46.90 0.1 0.21% | 47.05 0.15 0.32% | 47.05 0 0% | 47.80 0.75 1.59% | 47.55 -0.25 -0.52% | 48.30 0.75 1.58% | 48.90 0.6 1.24% | 49.45 0.55 1.12% | 49.15 -0.3 -0.61% | 49.50 0.35 0.71% | 49.35 -0.15 -0.3% | 49.25 -0.1 -0.2% | 48.80 -0.45 -0.91% | 48.17 | |||||||||
8 月 | 47.30 -1.5 -3.07% | 46.90 -0.4 -0.85% | 46.95 0.05 0.11% | 46.75 -0.2 -0.43% | 47.10 0.35 0.75% | 47.15 0.05 0.11% | 47.10 -0.05 -0.11% | 46.80 -0.3 -0.64% | 46.65 -0.15 -0.32% | 46.70 0.05 0.11% | 46.85 0.15 0.32% | 46.85 0 0% | 46.85 0 0% | 46.65 -0.2 -0.43% | 46.20 -0.45 -0.96% | 46.00 -0.2 -0.43% | 46.20 0.2 0.43% | 46.20 0 0% | 46.40 0.2 0.43% | 47.05 0.65 1.4% | 46.50 -0.55 -1.17% | 47.35 0.85 1.83% | 46.85 -0.5 -1.06% | 46.73 | ||||||||
9 月 | 47.00 0.15 0.32% | 46.75 -0.25 -0.53% | 46.60 -0.15 -0.32% | 46.70 0.1 0.21% | 46.60 -0.1 -0.21% | 46.60 0 0% | 46.70 0.1 0.21% | 47.10 0.4 0.86% | 46.60 -0.5 -1.06% | 47.90 1.3 2.79% | 49.10 1.2 2.51% | 51.30 2.2 4.48% | 53.90 2.6 5.07% | 53.90 0 0% | 52.00 -1.9 -3.53% | 51.00 -1 -1.92% | 49.70 -1.3 -2.55% | 50.30 0.6 1.21% | 47.85 -2.45 -4.87% | 48.84 | ||||||||||||
10 月 | 49.50 1.65 3.45% | 49.90 0.4 0.81% | 48.85 -1.05 -2.1% | 48.60 -0.25 -0.51% | 49.00 0.4 0.82% | 49.05 0.05 0.1% | 50.00 0.95 1.94% | 47.60 -2.4 -4.8% | 48.05 0.45 0.95% | 48.00 -0.05 -0.1% | 47.50 -0.5 -1.04% | 47.35 -0.15 -0.32% | 47.80 0.45 0.95% | 47.70 -0.1 -0.21% | 48.40 0.7 1.47% | 48.35 -0.05 -0.1% | 49.40 1.05 2.17% | 49.15 -0.25 -0.51% | 51.60 2.45 4.98% | 56.70 5.1 9.88% | 56.70 0 0% | 56.40 -0.3 -0.53% | 49.83 | |||||||||
11 月 | 56.40 0 0% | 56.60 0.2 0.35% | 57.00 0.4 0.71% | 56.90 -0.1 -0.18% | 57.30 0.4 0.7% | 58.40 1.1 1.92% | 58.50 0.1 0.17% | 58.50 0 0% | 58.50 0 0% | 58.70 0.2 0.34% | 58.90 0.2 0.34% | 59.00 0.1 0.17% | 59.10 0.1 0.17% | 58.00 -1.1 -1.86% | 58.60 0.6 1.03% | 58.30 -0.3 -0.51% | 58.90 0.6 1.03% | 58.80 -0.1 -0.17% | 59.00 0.2 0.34% | 59.20 0.2 0.34% | 58.60 -0.6 -1.01% | 58.29 | ||||||||||
12 月 | 58.40 -0.2 -0.34% | 58.30 -0.1 -0.17% | 58.40 0.1 0.17% | 58.40 0 0% | 59.00 0.6 1.03% | 58.90 -0.1 -0.17% | 59.00 0.1 0.17% | 59.10 0.1 0.17% | 59.00 -0.1 -0.17% | 59.10 0.1 0.17% | 58.60 -0.5 -0.85% | 59.00 0.4 0.68% | 59.10 0.1 0.17% | 59.00 -0.1 -0.17% | 59.20 0.2 0.34% | 59.20 0 0% | 59.10 -0.1 -0.17% | 58.90 -0.2 -0.34% | 58.90 0 0% | 59.20 0.3 0.51% | 59.20 0 0% | 58.9 |
說明:最高漲幅:9.88%最低跌幅:-4.87% 最高價:60.10最低價:46.00平均價:52.36,灰色底表示週末,漲145天(86.75)元,跌132天(-70.6)元,平盤28天
10%=2,5%=3,4%=2,3%=9,2%=21,1%=44,0%=92,-0%=3,-1%=5,-2%=7,-3%=13,-4%=43,-5%=61,
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 | 1507 | 671359 | 399 | 32215488 | 47.80 | 48.45 | 47.60 | 48.00 | 0.05 | 0% | 47.95 | 67 | 48.00 | 51 | 15.95 |
2018-01-03 | 1507 | 1164715 | 637 | 55744703 | 47.85 | 48.20 | 47.55 | 48.20 | 0.20 | 0.42% | 48.10 | 2 | 48.20 | 10 | 16.01 |
2018-01-04 | 1507 | 987638 | 537 | 47454736 | 48.30 | 48.50 | 47.85 | 48.00 | 0.20 | -0.41% | 47.95 | 18 | 48.00 | 9 | 15.95 |
2018-01-05 | 1507 | 989320 | 469 | 47642320 | 48.45 | 48.50 | 48.00 | 48.20 | 0.20 | 0.42% | 48.20 | 7 | 48.30 | 11 | 16.01 |
2018-01-08 | 1507 | 1254401 | 539 | 60382963 | 48.20 | 48.45 | 47.95 | 48.35 | 0.15 | 0.31% | 48.30 | 32 | 48.35 | 4 | 16.06 |
2018-01-09 | 1507 | 1014602 | 613 | 49866907 | 48.15 | 49.55 | 48.15 | 49.35 | 1.00 | 2.07% | 49.35 | 11 | 49.40 | 2 | 16.40 |
2018-01-10 | 1507 | 487517 | 418 | 24082287 | 49.10 | 49.65 | 49.10 | 49.50 | 0.15 | 0.3% | 49.40 | 91 | 49.50 | 10 | 16.45 |
2018-01-11 | 1507 | 709321 | 563 | 35403700 | 49.50 | 50.30 | 49.40 | 50.10 | 0.60 | 1.21% | 50.00 | 1 | 50.10 | 4 | 16.64 |
2018-01-12 | 1507 | 728305 | 566 | 36637049 | 50.80 | 50.80 | 49.95 | 50.40 | 0.30 | 0.6% | 50.20 | 10 | 50.40 | 6 | 16.74 |
2018-01-15 | 1507 | 556611 | 414 | 28043730 | 50.70 | 50.80 | 49.85 | 50.60 | 0.20 | 0.4% | 50.60 | 7 | 50.70 | 8 | 16.81 |
2018-01-16 | 1507 | 835417 | 581 | 42802001 | 50.40 | 51.60 | 50.40 | 51.40 | 0.80 | 1.58% | 51.40 | 1 | 51.50 | 24 | 17.08 |
2018-01-17 | 1507 | 1093546 | 776 | 56931643 | 51.40 | 52.60 | 51.10 | 52.30 | 0.90 | 1.75% | 52.20 | 3 | 52.30 | 1 | 17.38 |
2018-01-18 | 1507 | 856434 | 581 | 45174905 | 52.80 | 53.20 | 52.20 | 53.00 | 0.70 | 1.34% | 52.90 | 6 | 53.00 | 15 | 17.61 |
2018-01-19 | 1507 | 723845 | 478 | 37796122 | 53.00 | 53.00 | 52.00 | 52.30 | 0.70 | -1.32% | 52.20 | 4 | 52.30 | 14 | 17.38 |
2018-01-22 | 1507 | 1230373 | 698 | 65072136 | 52.20 | 53.80 | 51.70 | 53.50 | 1.20 | 2.29% | 53.40 | 2 | 53.50 | 66 | 17.77 |
2018-01-23 | 1507 | 1506018 | 884 | 79362054 | 52.70 | 53.60 | 51.80 | 53.30 | 0.20 | -0.37% | 53.20 | 1 | 53.30 | 25 | 17.71 |
2018-01-24 | 1507 | 2128953 | 1153 | 112627162 | 52.10 | 54.20 | 51.70 | 54.00 | 0.70 | 1.31% | 54.00 | 57 | 54.10 | 2 | 17.94 |
2018-01-25 | 1507 | 1100699 | 735 | 59684453 | 53.10 | 54.70 | 53.10 | 54.50 | 0.50 | 0.93% | 54.20 | 1 | 54.50 | 27 | 18.11 |
2018-01-26 | 1507 | 934501 | 596 | 51295946 | 54.20 | 55.30 | 54.10 | 55.00 | 0.50 | 0.92% | 55.00 | 18 | 55.20 | 16 | 18.27 |
2018-01-29 | 1507 | 1466135 | 844 | 78659378 | 55.10 | 55.10 | 52.60 | 52.70 | 2.30 | -4.18% | 52.60 | 36 | 52.70 | 49 | 17.51 |
2018-01-30 | 1507 | 1573980 | 984 | 85117804 | 51.80 | 55.20 | 51.70 | 55.00 | 2.30 | 4.36% | 54.80 | 9 | 55.00 | 75 | 18.27 |
2018-01-31 | 1507 | 833276 | 705 | 45512516 | 54.20 | 55.00 | 53.90 | 55.00 | 0.00 | 0% | 54.80 | 1 | 55.00 | 47 | 18.27 |
2018-02-01 | 1507 | 515481 | 393 | 28257800 | 54.80 | 55.00 | 54.40 | 54.80 | 0.20 | -0.36% | 54.80 | 2 | 54.90 | 1 | 18.21 |
2018-02-02 | 1507 | 627504 | 450 | 34625567 | 54.80 | 55.40 | 54.80 | 55.40 | 0.60 | 1.09% | 55.40 | 28 | 55.50 | 65 | 18.41 |
2018-02-05 | 1507 | 693433 | 424 | 38311685 | 54.70 | 55.80 | 54.50 | 55.60 | 0.20 | 0.36% | 55.60 | 11 | 55.70 | 13 | 18.47 |
2018-02-06 | 1507 | 1310062 | 738 | 70727126 | 54.20 | 54.90 | 52.80 | 54.00 | 1.60 | -2.88% | 53.70 | 11 | 54.00 | 2 | 17.94 |
2018-02-07 | 1507 | 839541 | 532 | 46223191 | 54.40 | 55.20 | 54.40 | 55.00 | 1.00 | 1.85% | 55.00 | 18 | 55.10 | 7 | 18.27 |
2018-02-08 | 1507 | 622816 | 347 | 34388895 | 55.10 | 55.40 | 55.00 | 55.20 | 0.20 | 0.36% | 55.20 | 20 | 55.30 | 3 | 18.34 |
2018-02-09 | 1507 | 838363 | 409 | 46226765 | 54.10 | 55.60 | 53.10 | 55.20 | 0.00 | 0% | 55.20 | 22 | 55.30 | 1 | 18.34 |
2018-02-12 | 1507 | 5497311 | 370 | 304475763 | 55.10 | 55.70 | 55.00 | 55.40 | 0.20 | 0.36% | 55.40 | 14 | 55.50 | 2 | 18.41 |
2018-02-21 | 1507 | 1168903 | 845 | 65848441 | 56.30 | 57.00 | 55.90 | 56.40 | 1.00 | 1.81% | 56.40 | 1 | 56.50 | 5 | 18.74 |
2018-02-22 | 1507 | 744251 | 487 | 42243567 | 56.40 | 57.20 | 56.10 | 57.10 | 0.70 | 1.24% | 57.10 | 11 | 57.20 | 1 | 18.97 |
2018-02-23 | 1507 | 997211 | 449 | 57679388 | 57.10 | 58.20 | 57.10 | 58.00 | 0.90 | 1.58% | 57.90 | 15 | 58.00 | 6 | 19.27 |
2018-02-26 | 1507 | 1190050 | 765 | 70121615 | 58.20 | 59.30 | 58.20 | 59.00 | 1.00 | 1.72% | 59.00 | 13 | 59.20 | 8 | 19.60 |
2018-02-27 | 1507 | 1124653 | 606 | 66749878 | 59.20 | 59.70 | 58.60 | 59.70 | 0.70 | 1.19% | 59.50 | 11 | 59.70 | 32 | 19.83 |
2018-03-01 | 1507 | 1256686 | 596 | 75089543 | 58.90 | 60.10 | 58.80 | 59.50 | 0.20 | -0.34% | 59.40 | 9 | 59.50 | 6 | 19.77 |
2018-03-02 | 1507 | 877471 | 708 | 51745976 | 59.30 | 59.40 | 58.70 | 59.00 | 0.50 | -0.84% | 58.90 | 18 | 59.00 | 18 | 19.60 |
2018-03-05 | 1507 | 529930 | 356 | 31306877 | 58.90 | 59.30 | 58.90 | 59.20 | 0.20 | 0.34% | 59.10 | 18 | 59.20 | 1 | 19.67 |
2018-03-06 | 1507 | 614721 | 413 | 36548206 | 59.20 | 59.70 | 59.20 | 59.40 | 0.20 | 0.34% | 59.40 | 20 | 59.50 | 5 | 19.73 |
2018-03-07 | 1507 | 404208 | 232 | 24038372 | 59.00 | 59.70 | 59.00 | 59.40 | 0.00 | 0% | 59.40 | 6 | 59.50 | 2 | 19.73 |
2018-03-08 | 1507 | 1017630 | 674 | 61054705 | 59.50 | 60.30 | 59.50 | 60.00 | 0.60 | 1.01% | 59.80 | 12 | 60.00 | 47 | 19.93 |
2018-03-09 | 1507 | 538698 | 235 | 32271765 | 60.10 | 60.30 | 59.60 | 59.90 | 0.10 | -0.17% | 59.80 | 6 | 59.90 | 4 | 19.90 |
2018-03-12 | 1507 | 448881 | 286 | 26887577 | 60.20 | 60.20 | 59.60 | 60.00 | 0.10 | 0.17% | 59.90 | 16 | 60.10 | 22 | 19.93 |
2018-03-13 | 1507 | 563780 | 287 | 33809312 | 60.00 | 60.10 | 59.70 | 60.10 | 0.10 | 0.17% | 60.00 | 16 | 60.10 | 86 | 19.97 |
2018-03-14 | 1507 | 481525 | 269 | 28861976 | 59.90 | 60.10 | 59.80 | 59.80 | 0.30 | -0.5% | 59.80 | 1 | 59.90 | 40 | 19.87 |
2018-03-15 | 1507 | 817940 | 500 | 48104220 | 59.90 | 60.00 | 58.00 | 58.00 | 1.80 | -3.01% | 57.90 | 20 | 58.00 | 32 | 19.27 |
2018-03-20 | 1507 | 443278 | 349 | 25526860 | 57.80 | 57.90 | 57.40 | 57.90 | 0.10 | -0.17% | 57.80 | 36 | 57.90 | 3 | 19.24 |
2018-03-21 | 1507 | 273584 | 176 | 15959584 | 58.00 | 58.60 | 58.00 | 58.00 | 0.10 | 0.17% | 57.90 | 66 | 58.00 | 1 | 19.27 |
2018-03-22 | 1507 | 356477 | 286 | 20612968 | 57.60 | 58.00 | 57.60 | 57.80 | 0.20 | -0.34% | 57.80 | 5 | 58.00 | 17 | 19.20 |
2018-03-23 | 1507 | 328521 | 248 | 18669430 | 56.00 | 57.60 | 56.00 | 56.80 | 1.00 | -1.73% | 56.80 | 11 | 57.00 | 2 | 18.87 |
2018-03-26 | 1507 | 278601 | 253 | 15832467 | 57.00 | 57.00 | 56.60 | 56.70 | 0.10 | -0.18% | 56.60 | 66 | 56.70 | 3 | 18.84 |
2018-03-27 | 1507 | 442526 | 293 | 25182966 | 57.00 | 57.30 | 56.60 | 56.60 | 0.10 | -0.18% | 56.60 | 22 | 56.80 | 6 | 18.80 |
2018-03-28 | 1507 | 414376 | 298 | 23439236 | 57.40 | 57.40 | 56.20 | 56.70 | 0.10 | 0.18% | 56.70 | 4 | 56.90 | 6 | 18.84 |
2018-03-29 | 1507 | 772588 | 563 | 43013240 | 56.50 | 56.80 | 55.10 | 55.10 | 1.60 | -2.82% | 55.10 | 13 | 55.20 | 8 | 18.31 |
2018-03-30 | 1507 | 198152 | 129 | 11004202 | 55.20 | 55.70 | 55.20 | 55.60 | 0.50 | 0.91% | 55.50 | 2 | 55.60 | 5 | 20.14 |
2018-03-31 | 1507 | 119530 | 89 | 6727130 | 55.60 | 56.60 | 55.60 | 56.40 | 0.80 | 1.44% | 56.40 | 5 | 56.50 | 6 | 20.43 |
2018-04-02 | 1507 | 203629 | 169 | 11566882 | 56.50 | 57.10 | 56.40 | 56.40 | 0.00 | 0% | 56.40 | 5 | 56.50 | 17 | 20.43 |
2018-04-03 | 1507 | 146219 | 140 | 8325124 | 56.50 | 57.40 | 56.40 | 57.00 | 0.60 | 1.06% | 56.80 | 1 | 57.00 | 2 | 20.65 |
2018-04-09 | 1507 | 335451 | 292 | 18741516 | 57.50 | 57.50 | 55.20 | 55.70 | 1.30 | -2.28% | 55.60 | 1 | 55.70 | 13 | 20.18 |
2018-04-10 | 1507 | 439485 | 369 | 23880453 | 55.20 | 55.70 | 53.70 | 53.70 | 2.00 | -3.59% | 53.70 | 3 | 54.00 | 17 | 19.46 |
2018-04-11 | 1507 | 223588 | 213 | 11960959 | 53.20 | 54.00 | 53.20 | 53.50 | 0.20 | -0.37% | 53.40 | 3 | 53.60 | 10 | 19.38 |
2018-04-12 | 1507 | 300154 | 270 | 16284771 | 53.60 | 54.60 | 53.60 | 54.60 | 1.10 | 2.06% | 54.50 | 20 | 54.60 | 18 | 19.78 |
2018-04-13 | 1507 | 199765 | 182 | 10750624 | 54.60 | 54.60 | 52.60 | 53.90 | 0.70 | -1.28% | 53.70 | 1 | 53.90 | 15 | 19.53 |
2018-04-16 | 1507 | 443607 | 347 | 23553075 | 54.10 | 54.10 | 52.70 | 52.90 | 1.00 | -1.86% | 52.90 | 11 | 53.10 | 1 | 19.17 |
2018-04-17 | 1507 | 521390 | 407 | 26827983 | 52.90 | 53.00 | 50.90 | 50.90 | 2.00 | -3.78% | 50.90 | 13 | 51.00 | 31 | 18.44 |
2018-04-18 | 1507 | 420766 | 236 | 21523292 | 50.80 | 51.80 | 50.20 | 51.30 | 0.40 | 0.79% | 51.30 | 2 | 51.70 | 3 | 18.59 |
2018-04-19 | 1507 | 368126 | 245 | 19172145 | 51.60 | 52.80 | 51.40 | 52.80 | 1.50 | 2.92% | 52.50 | 1 | 52.80 | 7 | 19.13 |
2018-04-20 | 1507 | 75100 | 71 | 3956200 | 52.80 | 52.80 | 52.30 | 52.80 | 0.00 | 0% | 52.50 | 41 | 52.80 | 67 | 19.13 |
2018-04-23 | 1507 | 131253 | 145 | 6946827 | 52.50 | 53.50 | 52.50 | 53.00 | 0.20 | 0.38% | 53.00 | 24 | 53.10 | 1 | 19.20 |
2018-04-24 | 1507 | 175044 | 157 | 9152234 | 52.80 | 52.80 | 51.60 | 52.50 | 0.50 | -0.94% | 52.20 | 1 | 52.50 | 7 | 19.02 |
2018-04-25 | 1507 | 307331 | 193 | 16128173 | 52.00 | 53.40 | 51.70 | 52.50 | 0.00 | 0% | 52.30 | 4 | 52.50 | 2 | 19.02 |
2018-04-26 | 1507 | 119311 | 109 | 6178353 | 52.40 | 52.50 | 51.30 | 51.30 | 1.20 | -2.29% | 51.20 | 4 | 51.50 | 2 | 18.59 |
2018-04-27 | 1507 | 146446 | 134 | 7487492 | 51.30 | 51.40 | 50.90 | 51.40 | 0.10 | 0.19% | 51.30 | 2 | 51.40 | 1 | 18.62 |
2018-04-30 | 1507 | 272664 | 242 | 14003420 | 51.40 | 51.80 | 51.00 | 51.80 | 0.40 | 0.78% | 51.30 | 1 | 51.80 | 2 | 18.77 |
2018-05-02 | 1507 | 227426 | 191 | 11649749 | 51.90 | 51.90 | 50.90 | 51.30 | 0.50 | -0.97% | 51.00 | 4 | 51.30 | 3 | 18.59 |
2018-05-03 | 1507 | 207610 | 192 | 10540730 | 50.90 | 51.00 | 50.50 | 50.90 | 0.40 | -0.78% | 50.60 | 2 | 50.90 | 2 | 18.44 |
2018-05-04 | 1507 | 215407 | 200 | 10861505 | 50.60 | 50.70 | 50.10 | 50.30 | 0.60 | -1.18% | 50.30 | 2 | 50.40 | 1 | 18.22 |
2018-05-07 | 1507 | 254249 | 250 | 12556095 | 50.30 | 50.30 | 48.85 | 49.75 | 0.55 | -1.09% | 49.60 | 1 | 49.75 | 1 | 18.03 |
2018-05-08 | 1507 | 156176 | 133 | 7749199 | 49.75 | 49.75 | 49.25 | 49.75 | 0.00 | 0% | 49.70 | 6 | 49.80 | 7 | 18.03 |
2018-05-09 | 1507 | 127480 | 113 | 6312551 | 49.75 | 49.75 | 49.30 | 49.60 | 0.15 | -0.3% | 49.50 | 11 | 49.60 | 1 | 17.97 |
2018-05-10 | 1507 | 136670 | 111 | 6771944 | 49.50 | 49.65 | 49.50 | 49.60 | 0.00 | 0% | 49.60 | 3 | 49.65 | 5 | 17.97 |
2018-05-11 | 1507 | 227615 | 195 | 11236616 | 49.55 | 49.70 | 49.05 | 49.20 | 0.40 | -0.81% | 49.20 | 1 | 49.30 | 3 | 17.83 |
2018-05-14 | 1507 | 338104 | 271 | 16618728 | 49.25 | 49.65 | 48.80 | 49.25 | 0.05 | 0.1% | 49.10 | 1 | 49.25 | 4 | 17.84 |
2018-05-15 | 1507 | 398592 | 296 | 19728262 | 49.45 | 49.70 | 49.30 | 49.35 | 0.10 | 0.2% | 49.35 | 10 | 49.50 | 7 | 18.14 |
2018-05-16 | 1507 | 203380 | 132 | 10041694 | 49.35 | 49.50 | 49.30 | 49.40 | 0.05 | 0.1% | 49.35 | 2 | 49.40 | 27 | 18.16 |
2018-05-17 | 1507 | 549715 | 429 | 28003721 | 49.45 | 52.00 | 49.30 | 51.70 | 2.30 | 4.66% | 51.60 | 3 | 51.70 | 1 | 19.01 |
2018-05-18 | 1507 | 375127 | 277 | 19299821 | 52.00 | 52.50 | 50.80 | 50.80 | 0.90 | -1.74% | 50.70 | 10 | 51.10 | 2 | 18.68 |
2018-05-21 | 1507 | 258414 | 191 | 13118252 | 50.70 | 51.30 | 50.60 | 51.10 | 0.30 | 0.59% | 50.70 | 2 | 51.20 | 11 | 18.79 |
2018-05-22 | 1507 | 228041 | 176 | 11472968 | 51.10 | 51.10 | 50.10 | 50.10 | 1.00 | -1.96% | 50.10 | 18 | 50.30 | 5 | 18.42 |
2018-05-23 | 1507 | 190579 | 148 | 9572737 | 50.10 | 50.50 | 50.10 | 50.20 | 0.10 | 0.2% | 50.10 | 33 | 50.20 | 1 | 18.46 |
2018-05-24 | 1507 | 171724 | 104 | 8584943 | 50.20 | 50.20 | 49.85 | 50.00 | 0.20 | -0.4% | 50.00 | 4 | 50.20 | 2 | 18.38 |
2018-05-25 | 1507 | 226204 | 168 | 11354628 | 50.00 | 50.90 | 49.80 | 50.70 | 0.70 | 1.4% | 50.60 | 2 | 50.70 | 4 | 18.64 |
2018-05-28 | 1507 | 92505 | 75 | 4694051 | 50.70 | 51.00 | 50.60 | 50.80 | 0.10 | 0.2% | 50.70 | 1 | 50.80 | 3 | 18.68 |
2018-05-29 | 1507 | 64368 | 57 | 3246885 | 50.80 | 50.80 | 50.30 | 50.70 | 0.10 | -0.2% | 50.30 | 4 | 50.70 | 3 | 18.64 |
2018-05-30 | 1507 | 186470 | 138 | 9337495 | 50.20 | 50.40 | 49.95 | 50.10 | 0.60 | -1.18% | 50.10 | 3 | 50.20 | 13 | 18.42 |
2018-05-31 | 1507 | 258371 | 159 | 12913950 | 50.10 | 50.20 | 49.85 | 50.00 | 0.10 | -0.2% | 49.90 | 21 | 50.00 | 55 | 18.38 |
2018-06-01 | 1507 | 355512 | 180 | 17721291 | 50.00 | 50.30 | 49.65 | 49.90 | 0.10 | -0.2% | 49.90 | 4 | 50.20 | 2 | 18.35 |
2018-06-04 | 1507 | 339456 | 218 | 16897809 | 49.90 | 50.00 | 49.65 | 49.70 | 0.20 | -0.4% | 49.70 | 18 | 49.80 | 7 | 18.27 |
2018-06-05 | 1507 | 233144 | 171 | 11568172 | 49.60 | 49.75 | 49.55 | 49.60 | 0.10 | -0.2% | 49.60 | 9 | 49.70 | 13 | 18.24 |
2018-06-06 | 1507 | 227391 | 186 | 11316478 | 49.60 | 50.00 | 49.60 | 49.70 | 0.10 | 0.2% | 49.70 | 8 | 49.85 | 1 | 18.27 |
2018-06-08 | 1507 | 285550 | 151 | 14341541 | 50.80 | 50.80 | 50.00 | 50.10 | 0.40 | 0.8% | 50.10 | 5 | 50.50 | 1 | 18.42 |
2018-06-11 | 1507 | 196575 | 158 | 9827884 | 49.90 | 50.40 | 49.80 | 49.90 | 0.20 | -0.4% | 49.90 | 6 | 50.20 | 4 | 18.35 |
2018-06-12 | 1507 | 137170 | 120 | 6919483 | 50.00 | 50.70 | 50.00 | 50.70 | 0.80 | 1.6% | 50.40 | 1 | 50.70 | 20 | 18.64 |
2018-06-13 | 1507 | 321661 | 238 | 16152780 | 50.90 | 50.90 | 49.95 | 49.95 | 0.75 | -1.48% | 49.95 | 81 | 50.20 | 1 | 18.36 |
2018-06-14 | 1507 | 125334 | 94 | 6264864 | 50.20 | 50.20 | 49.90 | 49.90 | 0.05 | -0.1% | 49.90 | 75 | 50.00 | 324 | 18.35 |
2018-06-15 | 1507 | 655443 | 406 | 32408125 | 49.80 | 49.95 | 48.75 | 49.95 | 0.05 | 0.1% | 49.95 | 36 | 50.00 | 8 | 18.36 |
2018-06-19 | 1507 | 190017 | 180 | 9422106 | 50.00 | 50.00 | 49.35 | 49.50 | 0.45 | -0.9% | 49.50 | 1 | 49.65 | 1 | 18.20 |
2018-06-20 | 1507 | 21561525 | 182 | 1056571825 | 49.40 | 49.55 | 49.00 | 49.00 | 0.50 | -1.01% | 48.95 | 2 | 49.00 | 5 | 18.01 |
2018-06-21 | 1507 | 302457 | 261 | 14621924 | 49.15 | 49.20 | 48.00 | 48.15 | 0.85 | -1.73% | 48.15 | 10 | 48.25 | 4 | 17.70 |
2018-06-22 | 1507 | 646847 | 525 | 31247478 | 48.00 | 50.00 | 47.30 | 49.80 | 1.65 | 3.43% | 49.75 | 1 | 49.80 | 7 | 18.31 |
2018-06-25 | 1507 | 324373 | 252 | 15766187 | 49.80 | 49.90 | 48.05 | 48.10 | 1.70 | -3.41% | 48.10 | 4 | 48.25 | 5 | 17.68 |
2018-06-26 | 1507 | 107802 | 96 | 5180713 | 48.35 | 48.35 | 47.85 | 47.90 | 0.20 | -0.42% | 47.85 | 16 | 48.25 | 1 | 17.61 |
2018-06-27 | 1507 | 89436 | 80 | 4295678 | 47.90 | 48.50 | 47.90 | 47.90 | 0.00 | 0% | 47.90 | 10 | 48.05 | 1 | 17.61 |
2018-06-28 | 1507 | 143010 | 132 | 6864380 | 47.90 | 48.70 | 47.60 | 47.65 | 0.25 | -0.52% | 47.65 | 7 | 48.00 | 2 | 17.52 |
2018-06-29 | 1507 | 158031 | 147 | 7678197 | 48.30 | 48.85 | 48.30 | 48.40 | 0.75 | 1.57% | 48.30 | 4 | 48.40 | 19 | 17.79 |
2018-07-02 | 1507 | 101446 | 86 | 4881901 | 48.30 | 48.30 | 47.95 | 48.00 | 0.40 | -0.83% | 47.95 | 1 | 48.00 | 1 | 17.65 |
2018-07-03 | 1507 | 144185 | 116 | 6938031 | 48.00 | 48.40 | 48.00 | 48.00 | 0.00 | 0% | 48.00 | 9 | 48.05 | 2 | 17.65 |
2018-07-04 | 1507 | 93107 | 87 | 4495975 | 47.90 | 48.80 | 47.80 | 48.80 | 0.80 | 1.67% | 48.40 | 2 | 48.80 | 6 | 17.94 |
2018-07-05 | 1507 | 40403 | 39 | 1959149 | 48.70 | 48.80 | 48.10 | 48.20 | 0.60 | -1.23% | 48.15 | 1 | 48.25 | 1 | 17.72 |
2018-07-06 | 1507 | 59577 | 64 | 2864054 | 48.00 | 48.60 | 47.90 | 48.05 | 0.15 | -0.31% | 48.05 | 4 | 48.15 | 1 | 17.67 |
2018-07-09 | 1507 | 107581 | 89 | 5167523 | 47.90 | 48.40 | 47.90 | 47.90 | 0.15 | -0.31% | 47.85 | 5 | 48.10 | 5 | 17.61 |
2018-07-10 | 1507 | 209998 | 167 | 9987052 | 47.90 | 47.90 | 47.40 | 47.45 | 0.45 | -0.94% | 47.45 | 9 | 47.85 | 2 | 17.44 |
2018-07-11 | 1507 | 148786 | 138 | 7052619 | 47.70 | 47.75 | 47.00 | 47.10 | 0.35 | -0.74% | 47.10 | 4 | 47.35 | 1 | 17.32 |
2018-07-12 | 1507 | 152554 | 243 | 7146438 | 47.10 | 47.10 | 46.60 | 46.80 | 0.30 | -0.64% | 46.80 | 1 | 46.85 | 1 | 17.21 |
2018-07-13 | 1507 | 125438 | 106 | 5875083 | 46.40 | 47.15 | 46.40 | 46.90 | 0.10 | 0.21% | 46.90 | 1 | 47.15 | 1 | 17.24 |
2018-07-16 | 1507 | 50324 | 68 | 2371208 | 47.10 | 47.30 | 47.00 | 47.05 | 0.15 | 0.32% | 47.05 | 10 | 47.15 | 3 | 17.30 |
2018-07-17 | 1507 | 32586 | 36 | 1532549 | 47.00 | 47.15 | 47.00 | 47.05 | 0.00 | 0% | 47.05 | 8 | 47.10 | 1 | 17.30 |
2018-07-18 | 1507 | 136841 | 137 | 6481958 | 47.00 | 47.90 | 47.00 | 47.80 | 0.75 | 1.59% | 47.25 | 5 | 47.80 | 2 | 17.57 |
2018-07-19 | 1507 | 77500 | 68 | 3697450 | 47.80 | 47.90 | 47.50 | 47.55 | 0.25 | -0.52% | 47.55 | 2 | 47.60 | 1 | 17.48 |
2018-07-20 | 1507 | 128703 | 91 | 6183803 | 48.00 | 48.30 | 47.85 | 48.30 | 0.75 | 1.58% | 48.10 | 2 | 48.30 | 1 | 17.76 |
2018-07-23 | 1507 | 116895 | 113 | 5681598 | 48.30 | 48.95 | 48.25 | 48.90 | 0.60 | 1.24% | 48.60 | 1 | 48.90 | 3 | 17.98 |
2018-07-24 | 1507 | 125555 | 126 | 6183857 | 48.90 | 49.50 | 48.90 | 49.45 | 0.55 | 1.12% | 49.25 | 5 | 49.45 | 10 | 18.18 |
2018-07-25 | 1507 | 124609 | 90 | 6152978 | 49.65 | 49.65 | 49.15 | 49.15 | 0.30 | -0.61% | 49.15 | 3 | 49.35 | 2 | 18.07 |
2018-07-26 | 1507 | 185331 | 158 | 9169483 | 49.50 | 49.65 | 49.15 | 49.50 | 0.35 | 0.71% | 49.40 | 5 | 49.50 | 4 | 18.20 |
2018-07-27 | 1507 | 149655 | 108 | 7403438 | 49.40 | 49.60 | 49.35 | 49.35 | 0.15 | -0.3% | 49.35 | 1 | 49.60 | 6 | 18.14 |
2018-07-30 | 1507 | 130303 | 93 | 6428749 | 49.45 | 49.45 | 49.25 | 49.25 | 0.10 | -0.2% | 49.25 | 3 | 49.30 | 1 | 18.11 |
2018-07-31 | 1507 | 376208 | 317 | 18386937 | 49.20 | 49.20 | 48.55 | 48.80 | 0.45 | -0.91% | 48.75 | 11 | 48.95 | 1 | 17.94 |
2018-08-01 | 1507 | 251499 | 246 | 11865846 | 47.15 | 47.55 | 47.00 | 47.30 | 0.00 | -3.07% | 47.30 | 8 | 47.45 | 1 | 17.39 |
2018-08-02 | 1507 | 272226 | 231 | 12821687 | 47.30 | 47.30 | 46.90 | 46.90 | 0.40 | -0.85% | 46.90 | 7 | 47.05 | 6 | 17.24 |
2018-08-03 | 1507 | 389556 | 258 | 18202406 | 46.90 | 47.45 | 46.35 | 46.95 | 0.05 | 0.11% | 46.75 | 4 | 46.95 | 2 | 17.26 |
2018-08-06 | 1507 | 218477 | 211 | 10247374 | 46.70 | 47.25 | 46.60 | 46.75 | 0.20 | -0.43% | 46.70 | 6 | 47.00 | 1 | 17.19 |
2018-08-07 | 1507 | 94593 | 78 | 4430527 | 47.00 | 47.20 | 46.60 | 47.10 | 0.35 | 0.75% | 47.00 | 1 | 47.10 | 2 | 17.32 |
2018-08-08 | 1507 | 170002 | 129 | 8084994 | 47.20 | 48.45 | 47.05 | 47.15 | 0.05 | 0.11% | 47.15 | 2 | 47.20 | 1 | 17.33 |
2018-08-09 | 1507 | 25210 | 27 | 1186889 | 47.00 | 47.25 | 47.00 | 47.10 | 0.05 | -0.11% | 47.10 | 2 | 47.15 | 14 | 17.32 |
2018-08-10 | 1507 | 104398 | 79 | 4892724 | 47.00 | 47.15 | 46.75 | 46.80 | 0.30 | -0.64% | 46.80 | 2 | 46.90 | 1 | 17.21 |
2018-08-13 | 1507 | 84016 | 62 | 3917197 | 46.70 | 46.70 | 46.50 | 46.65 | 0.15 | -0.32% | 46.60 | 2 | 46.75 | 4 | 17.15 |
2018-08-14 | 1507 | 88011 | 66 | 4109062 | 46.65 | 47.05 | 46.60 | 46.70 | 0.05 | 0.11% | 46.60 | 6 | 46.70 | 14 | 22.56 |
2018-08-15 | 1507 | 107051 | 93 | 4997747 | 46.70 | 47.00 | 46.55 | 46.85 | 0.15 | 0.32% | 46.60 | 1 | 46.90 | 4 | 22.63 |
2018-08-16 | 1507 | 63014 | 62 | 2945751 | 46.85 | 46.85 | 46.50 | 46.85 | 0.00 | 0% | 46.70 | 14 | 46.85 | 5 | 22.63 |
2018-08-17 | 1507 | 52300 | 55 | 2451258 | 46.80 | 46.90 | 46.80 | 46.85 | 0.00 | 0% | 46.80 | 4 | 46.85 | 4 | 22.63 |
2018-08-20 | 1507 | 117021 | 107 | 5469882 | 46.85 | 46.95 | 46.55 | 46.65 | 0.20 | -0.43% | 46.65 | 1 | 46.85 | 1 | 22.54 |
2018-08-21 | 1507 | 248643 | 169 | 11543940 | 46.65 | 46.70 | 46.20 | 46.20 | 0.45 | -0.96% | 46.20 | 14 | 46.40 | 2 | 22.32 |
2018-08-22 | 1507 | 141000 | 126 | 6510900 | 46.20 | 46.40 | 46.00 | 46.00 | 0.20 | -0.43% | 46.00 | 24 | 46.20 | 4 | 22.22 |
2018-08-23 | 1507 | 76001 | 60 | 3501646 | 46.00 | 46.30 | 46.00 | 46.20 | 0.20 | 0.43% | 46.05 | 2 | 46.20 | 7 | 22.32 |
2018-08-24 | 1507 | 114236 | 77 | 5269247 | 46.00 | 46.25 | 46.00 | 46.20 | 0.00 | 0% | 46.15 | 8 | 46.20 | 1 | 22.32 |
2018-08-27 | 1507 | 27183 | 29 | 1259151 | 46.20 | 46.45 | 46.20 | 46.40 | 0.20 | 0.43% | 46.35 | 3 | 46.40 | 7 | 22.42 |
2018-08-28 | 1507 | 158836 | 127 | 7441680 | 46.40 | 47.20 | 46.40 | 47.05 | 0.65 | 1.4% | 46.95 | 3 | 47.05 | 1 | 22.73 |
2018-08-29 | 1507 | 201706 | 177 | 9399916 | 46.70 | 47.00 | 46.40 | 46.50 | 0.55 | -1.17% | 46.50 | 2 | 46.55 | 2 | 22.46 |
2018-08-30 | 1507 | 144205 | 117 | 6811586 | 47.00 | 47.50 | 47.00 | 47.35 | 0.85 | 1.83% | 47.10 | 4 | 47.35 | 3 | 22.87 |
2018-08-31 | 1507 | 189656 | 166 | 8867299 | 47.00 | 47.05 | 46.60 | 46.85 | 0.50 | -1.06% | 46.65 | 3 | 46.85 | 2 | 22.63 |
2018-09-03 | 1507 | 79111 | 68 | 3702384 | 46.65 | 47.20 | 46.60 | 47.00 | 0.15 | 0.32% | 46.65 | 7 | 47.10 | 4 | 22.71 |
2018-09-04 | 1507 | 46960 | 46 | 2195126 | 47.00 | 47.00 | 46.65 | 46.75 | 0.25 | -0.53% | 46.75 | 4 | 47.10 | 3 | 22.58 |
2018-09-05 | 1507 | 90715 | 83 | 4239265 | 46.65 | 47.00 | 46.60 | 46.60 | 0.15 | -0.32% | 46.60 | 1 | 46.80 | 4 | 22.51 |
2018-09-06 | 1507 | 167107 | 129 | 7819191 | 46.45 | 47.05 | 46.40 | 46.70 | 0.10 | 0.21% | 46.65 | 2 | 46.70 | 2 | 22.56 |
2018-09-07 | 1507 | 151289 | 93 | 7028657 | 46.65 | 46.70 | 46.25 | 46.60 | 0.10 | -0.21% | 46.25 | 6 | 46.60 | 4 | 22.51 |
2018-09-10 | 1507 | 143483 | 118 | 6672134 | 46.60 | 46.80 | 46.40 | 46.60 | 0.00 | 0% | 46.55 | 1 | 46.60 | 48 | 22.51 |
2018-09-11 | 1507 | 152499 | 115 | 7106752 | 47.10 | 47.10 | 46.45 | 46.70 | 0.10 | 0.21% | 46.55 | 1 | 46.70 | 4 | 22.56 |
2018-09-12 | 1507 | 142421 | 103 | 6663512 | 46.70 | 47.10 | 46.65 | 47.10 | 0.40 | 0.86% | 46.80 | 1 | 47.10 | 9 | 22.75 |
2018-09-13 | 1507 | 272888 | 260 | 12767801 | 47.10 | 47.10 | 46.60 | 46.60 | 0.50 | -1.06% | 46.55 | 18 | 46.95 | 3 | 22.51 |
2018-09-14 | 1507 | 181406 | 163 | 8626064 | 46.70 | 48.40 | 46.70 | 47.90 | 1.30 | 2.79% | 47.85 | 2 | 47.90 | 2 | 23.14 |
2018-09-17 | 1507 | 482653 | 375 | 23651742 | 47.90 | 49.90 | 47.90 | 49.10 | 1.20 | 2.51% | 49.00 | 4 | 49.10 | 6 | 23.72 |
2018-09-18 | 1507 | 854837 | 547 | 43068987 | 49.10 | 51.50 | 49.10 | 51.30 | 2.20 | 4.48% | 51.20 | 4 | 51.30 | 5 | 24.78 |
2018-09-19 | 1507 | 17850871 | 1284 | 993856354 | 52.00 | 54.40 | 51.10 | 53.90 | 2.60 | 5.07% | 53.80 | 7 | 53.90 | 10 | 26.04 |
2018-09-20 | 1507 | 1198862 | 902 | 64742712 | 53.20 | 54.60 | 53.20 | 53.90 | 0.00 | 0% | 53.70 | 2 | 53.90 | 2 | 26.04 |
2018-09-21 | 1507 | 1452709 | 773 | 77288631 | 53.90 | 54.50 | 52.00 | 52.00 | 1.90 | -3.53% | 52.00 | 137 | 52.70 | 1 | 25.12 |
2018-09-25 | 1507 | 961396 | 751 | 49008669 | 51.70 | 51.80 | 50.40 | 51.00 | 1.00 | -1.92% | 50.80 | 5 | 51.00 | 16 | 24.64 |
2018-09-26 | 1507 | 430128 | 346 | 21574521 | 51.10 | 51.40 | 49.70 | 49.70 | 1.30 | -2.55% | 49.70 | 11 | 49.75 | 1 | 24.01 |
2018-09-27 | 1507 | 447454 | 319 | 22395850 | 49.50 | 50.50 | 49.25 | 50.30 | 0.60 | 1.21% | 50.00 | 3 | 50.30 | 9 | 24.30 |
2018-09-28 | 1507 | 871300 | 576 | 42972979 | 50.50 | 50.60 | 47.85 | 47.85 | 2.45 | -4.87% | 47.80 | 28 | 48.00 | 39 | 23.12 |
2018-10-01 | 1507 | 288963 | 205 | 14165970 | 47.85 | 49.55 | 47.85 | 49.50 | 1.65 | 3.45% | 49.45 | 2 | 49.55 | 1 | 23.91 |
2018-10-02 | 1507 | 228216 | 165 | 11347672 | 50.00 | 50.00 | 49.35 | 49.90 | 0.40 | 0.81% | 49.70 | 50 | 49.95 | 6 | 24.11 |
2018-10-03 | 1507 | 909751 | 681 | 44716994 | 49.55 | 50.00 | 48.55 | 48.85 | 1.05 | -2.1% | 48.65 | 11 | 48.85 | 4 | 23.60 |
2018-10-04 | 1507 | 300612 | 255 | 14631900 | 48.85 | 48.95 | 48.50 | 48.60 | 0.25 | -0.51% | 48.60 | 11 | 48.80 | 2 | 23.48 |
2018-10-05 | 1507 | 339056 | 227 | 16550624 | 48.50 | 49.20 | 48.50 | 49.00 | 0.40 | 0.82% | 48.85 | 1 | 49.00 | 5 | 23.67 |
2018-10-08 | 1507 | 150006 | 117 | 7339094 | 48.90 | 49.05 | 48.80 | 49.05 | 0.05 | 0.1% | 48.90 | 7 | 49.05 | 4 | 23.70 |
2018-10-09 | 1507 | 354310 | 223 | 17504849 | 48.80 | 50.00 | 48.80 | 50.00 | 0.95 | 1.94% | 49.95 | 6 | 50.00 | 15 | 24.15 |
2018-10-11 | 1507 | 733852 | 528 | 35533884 | 48.90 | 49.35 | 47.45 | 47.60 | 2.40 | -4.8% | 47.50 | 6 | 47.65 | 4 | 23.00 |
2018-10-12 | 1507 | 304936 | 224 | 14622887 | 47.85 | 48.50 | 47.70 | 48.05 | 0.45 | 0.95% | 48.05 | 5 | 48.15 | 1 | 23.21 |
2018-10-15 | 1507 | 544252 | 342 | 26208368 | 48.00 | 48.70 | 48.00 | 48.00 | 0.05 | -0.1% | 48.00 | 27 | 48.05 | 1 | 23.19 |
2018-10-16 | 1507 | 778100 | 429 | 37135032 | 47.70 | 48.00 | 47.30 | 47.50 | 0.50 | -1.04% | 47.50 | 1 | 47.60 | 1 | 22.95 |
2018-10-17 | 1507 | 454288 | 309 | 21674270 | 47.60 | 48.00 | 47.35 | 47.35 | 0.15 | -0.32% | 47.35 | 23 | 47.40 | 2 | 22.87 |
2018-10-18 | 1507 | 248051 | 210 | 11870219 | 47.10 | 48.70 | 47.05 | 47.80 | 0.45 | 0.95% | 47.80 | 17 | 47.95 | 1 | 23.09 |
2018-10-19 | 1507 | 507520 | 175 | 24216698 | 47.50 | 47.95 | 47.35 | 47.70 | 0.10 | -0.21% | 47.70 | 7 | 47.85 | 10 | 23.04 |
2018-10-22 | 1507 | 199175 | 165 | 9590968 | 47.55 | 48.70 | 47.55 | 48.40 | 0.70 | 1.47% | 48.40 | 16 | 48.60 | 7 | 23.38 |
2018-10-23 | 1507 | 223631 | 199 | 10794563 | 48.50 | 48.55 | 48.10 | 48.35 | 0.05 | -0.1% | 48.35 | 23 | 48.40 | 5 | 23.36 |
2018-10-24 | 1507 | 393252 | 284 | 19245547 | 47.95 | 49.45 | 47.95 | 49.40 | 1.05 | 2.17% | 49.40 | 28 | 49.45 | 3 | 23.86 |
2018-10-25 | 1507 | 350003 | 242 | 17131994 | 48.05 | 49.30 | 48.05 | 49.15 | 0.25 | -0.51% | 49.15 | 9 | 49.20 | 3 | 23.74 |
2018-10-26 | 1507 | 566726 | 416 | 28493744 | 49.15 | 51.60 | 49.15 | 51.60 | 2.45 | 4.98% | 51.00 | 1 | 51.60 | 16 | 24.93 |
2018-10-29 | 1507 | 1136370 | 523 | 64432168 | 56.70 | 56.70 | 56.70 | 56.70 | 5.10 | 9.88% | 56.70 | 6273 | 0.00 | 0 | 27.39 |
2018-10-30 | 1507 | 3803036 | 2021 | 213918512 | 56.10 | 57.20 | 54.80 | 56.70 | 0.00 | 0% | 56.50 | 22 | 56.70 | 33 | 27.39 |
2018-10-31 | 1507 | 2499337 | 1340 | 140551372 | 56.10 | 56.90 | 55.80 | 56.40 | 0.30 | -0.53% | 56.40 | 61 | 56.50 | 1 | 27.25 |
2018-11-01 | 1507 | 869506 | 489 | 49011281 | 56.10 | 56.80 | 56.10 | 56.40 | 0.00 | 0% | 56.30 | 21 | 56.40 | 1 | 27.25 |
2018-11-02 | 1507 | 449998 | 275 | 25419785 | 56.20 | 56.90 | 56.20 | 56.60 | 0.20 | 0.35% | 56.60 | 26 | 56.70 | 14 | 27.34 |
2018-11-05 | 1507 | 736171 | 520 | 41822623 | 56.60 | 57.20 | 56.30 | 57.00 | 0.40 | 0.71% | 57.00 | 8 | 57.10 | 7 | 27.54 |
2018-11-06 | 1507 | 816993 | 478 | 46560603 | 57.00 | 57.30 | 56.70 | 56.90 | 0.10 | -0.18% | 56.90 | 6 | 57.00 | 7 | 27.49 |
2018-11-07 | 1507 | 613106 | 361 | 35080142 | 57.00 | 57.50 | 57.00 | 57.30 | 0.40 | 0.7% | 57.20 | 16 | 57.30 | 38 | 27.68 |
2018-11-08 | 1507 | 635442 | 454 | 36894919 | 57.30 | 58.60 | 57.30 | 58.40 | 1.10 | 1.92% | 58.30 | 5 | 58.40 | 3 | 28.21 |
2018-11-09 | 1507 | 423187 | 272 | 24702696 | 58.30 | 58.60 | 58.00 | 58.50 | 0.10 | 0.17% | 58.40 | 20 | 58.50 | 35 | 28.26 |
2018-11-12 | 1507 | 468453 | 390 | 27253363 | 57.90 | 58.50 | 57.90 | 58.50 | 0.00 | 0% | 58.30 | 1 | 58.50 | 17 | 28.26 |
2018-11-13 | 1507 | 538581 | 310 | 31404513 | 58.00 | 58.70 | 57.80 | 58.50 | 0.00 | 0% | 58.40 | 5 | 58.50 | 31 | 28.26 |
2018-11-14 | 1507 | 755027 | 376 | 44369577 | 58.50 | 59.00 | 58.30 | 58.70 | 0.20 | 0.34% | 58.70 | 15 | 58.80 | 23 | 32.25 |
2018-11-16 | 1507 | 377439 | 240 | 22184324 | 58.80 | 58.90 | 58.60 | 58.90 | 0.20 | 0.34% | 58.80 | 15 | 58.90 | 43 | 32.36 |
2018-11-19 | 1507 | 516651 | 358 | 30402948 | 58.80 | 59.00 | 58.50 | 59.00 | 0.10 | 0.17% | 58.80 | 14 | 59.00 | 32 | 32.42 |
2018-11-20 | 1507 | 528840 | 276 | 31286790 | 58.70 | 59.60 | 58.70 | 59.10 | 0.10 | 0.17% | 59.10 | 11 | 59.20 | 20 | 32.47 |
2018-11-21 | 1507 | 1050340 | 417 | 60852981 | 58.90 | 58.90 | 56.80 | 58.00 | 1.10 | -1.86% | 58.00 | 5 | 58.30 | 8 | 31.87 |
2018-11-22 | 1507 | 355310 | 280 | 20788072 | 58.00 | 59.00 | 57.90 | 58.60 | 0.60 | 1.03% | 58.50 | 18 | 58.60 | 6 | 32.20 |
2018-11-23 | 1507 | 270101 | 162 | 15741865 | 58.20 | 58.60 | 58.00 | 58.30 | 0.30 | -0.51% | 58.30 | 3 | 58.40 | 2 | 32.03 |
2018-11-26 | 1507 | 444595 | 293 | 26202199 | 58.30 | 59.20 | 58.30 | 58.90 | 0.60 | 1.03% | 58.90 | 9 | 59.10 | 22 | 32.36 |
2018-11-27 | 1507 | 338399 | 278 | 19888498 | 58.80 | 59.20 | 58.40 | 58.80 | 0.10 | -0.17% | 58.60 | 8 | 58.90 | 11 | 32.31 |
2018-11-28 | 1507 | 242952 | 177 | 14262477 | 58.80 | 59.00 | 58.40 | 59.00 | 0.20 | 0.34% | 58.90 | 1 | 59.00 | 27 | 32.42 |
2018-11-29 | 1507 | 398052 | 251 | 23499468 | 58.80 | 59.30 | 58.70 | 59.20 | 0.20 | 0.34% | 59.10 | 9 | 59.20 | 2 | 32.53 |
2018-11-30 | 1507 | 626667 | 322 | 36883452 | 59.20 | 59.30 | 58.60 | 58.60 | 0.60 | -1.01% | 58.60 | 38 | 58.70 | 2 | 32.20 |
2018-12-03 | 1507 | 520708 | 425 | 30471801 | 58.60 | 59.10 | 58.30 | 58.40 | 0.20 | -0.34% | 58.40 | 26 | 58.50 | 1 | 32.09 |
2018-12-04 | 1507 | 417740 | 325 | 24439620 | 58.30 | 58.70 | 58.30 | 58.30 | 0.10 | -0.17% | 58.30 | 34 | 58.40 | 3 | 32.03 |
2018-12-05 | 1507 | 272280 | 183 | 15923495 | 58.30 | 58.70 | 58.30 | 58.40 | 0.10 | 0.17% | 58.30 | 33 | 58.40 | 4 | 32.09 |
2018-12-06 | 1507 | 349594 | 289 | 20347552 | 58.40 | 58.60 | 57.90 | 58.40 | 0.00 | 0% | 58.30 | 9 | 58.40 | 19 | 32.09 |
2018-12-07 | 1507 | 278150 | 192 | 16366786 | 58.40 | 59.20 | 58.40 | 59.00 | 0.60 | 1.03% | 58.70 | 29 | 59.00 | 18 | 32.42 |
2018-12-10 | 1507 | 294521 | 150 | 17361283 | 58.90 | 59.10 | 58.80 | 58.90 | 0.10 | -0.17% | 58.80 | 18 | 58.90 | 20 | 32.36 |
2018-12-11 | 1507 | 177399 | 134 | 10435978 | 58.90 | 59.00 | 58.70 | 59.00 | 0.10 | 0.17% | 58.90 | 14 | 59.00 | 54 | 32.42 |
2018-12-12 | 1507 | 347907 | 176 | 20527329 | 59.00 | 59.20 | 58.70 | 59.10 | 0.10 | 0.17% | 59.00 | 17 | 59.10 | 8 | 32.47 |
2018-12-13 | 1507 | 264353 | 174 | 15588283 | 58.70 | 59.10 | 58.70 | 59.00 | 0.10 | -0.17% | 58.90 | 12 | 59.00 | 11 | 32.42 |
2018-12-14 | 1507 | 285068 | 160 | 16834512 | 59.00 | 59.20 | 58.80 | 59.10 | 0.10 | 0.17% | 59.00 | 10 | 59.10 | 6 | 32.47 |
2018-12-17 | 1507 | 273427 | 238 | 16051390 | 58.90 | 59.10 | 58.50 | 58.60 | 0.50 | -0.85% | 58.60 | 14 | 58.90 | 9 | 32.20 |
2018-12-18 | 1507 | 180723 | 86 | 10639391 | 58.70 | 59.00 | 58.70 | 59.00 | 0.40 | 0.68% | 58.80 | 45 | 58.90 | 4 | 32.42 |
2018-12-19 | 1507 | 300966 | 139 | 17746593 | 58.70 | 59.10 | 58.70 | 59.10 | 0.10 | 0.17% | 58.90 | 19 | 59.10 | 20 | 32.47 |
2018-12-20 | 1507 | 331300 | 175 | 19570339 | 59.20 | 59.30 | 58.90 | 59.00 | 0.10 | -0.17% | 59.00 | 49 | 59.10 | 15 | 32.42 |
2018-12-21 | 1507 | 331010 | 203 | 19539881 | 58.90 | 59.20 | 58.90 | 59.20 | 0.20 | 0.34% | 59.00 | 10 | 59.20 | 52 | 32.53 |
2018-12-22 | 1507 | 55241 | 35 | 3266770 | 59.10 | 59.30 | 59.00 | 59.20 | 0.00 | 0% | 59.00 | 27 | 59.20 | 1 | 32.53 |
2018-12-24 | 1507 | 284502 | 116 | 16840062 | 59.20 | 59.20 | 59.10 | 59.10 | 0.10 | -0.17% | 59.10 | 16 | 59.20 | 18 | 32.47 |
2018-12-25 | 1507 | 83117 | 90 | 4901964 | 58.80 | 59.20 | 58.80 | 58.90 | 0.20 | -0.34% | 58.90 | 8 | 59.00 | 6 | 32.36 |
2018-12-26 | 1507 | 174706 | 116 | 10307307 | 59.00 | 59.20 | 58.90 | 58.90 | 0.00 | 0% | 58.90 | 13 | 59.10 | 1 | 32.36 |
2018-12-27 | 1507 | 375074 | 140 | 22205749 | 59.20 | 59.30 | 59.10 | 59.20 | 0.30 | 0.51% | 59.10 | 15 | 59.20 | 4 | 32.53 |
2018-12-28 | 1507 | 567002 | 243 | 33659318 | 59.20 | 60.00 | 59.20 | 59.20 | 0.00 | 0% | 59.20 | 19 | 59.30 | 3 | 32.53 |