友達(2409)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 | 12.35 0 0% | 12.45 0.1 0.81% | 12.50 0.05 0.4% | 12.50 0 0% | 12.60 0.1 0.8% | 12.35 -0.25 -1.98% | 12.40 0.05 0.4% | 12.40 0 0% | 12.60 0.2 1.61% | 12.75 0.15 1.19% | 13.05 0.3 2.35% | 13.15 0.1 0.77% | 13.05 -0.1 -0.76% | 13.20 0.15 1.15% | 13.55 0.35 2.65% | 13.20 -0.35 -2.58% | 13.80 0.6 4.55% | 14.05 0.25 1.81% | 14.30 0.25 1.78% | 14.25 -0.05 -0.35% | 13.80 -0.45 -3.16% | 13.90 0.1 0.72% | 13.13 | |||||||||
2 月 | 13.50 -0.4 -2.88% | 13.50 0 0% | 13.35 -0.15 -1.11% | 12.80 -0.55 -4.12% | 13.30 0.5 3.91% | 13.80 0.5 3.76% | 13.35 -0.45 -3.26% | 13.10 -0.25 -1.87% | 13.40 0.3 2.29% | 13.30 -0.1 -0.75% | 13.30 0 0% | 13.25 -0.05 -0.38% | 13.10 -0.15 -1.13% | 13.28 | ||||||||||||||||||
3 月 | 13.20 0.1 0.76% | 13.00 -0.2 -1.52% | 13.00 0 0% | 13.05 0.05 0.38% | 12.95 -0.1 -0.77% | 13.65 0.7 5.41% | 13.50 -0.15 -1.1% | 13.45 -0.05 -0.37% | 13.55 0.1 0.74% | 13.50 -0.05 -0.37% | 13.55 0.05 0.37% | 14.00 0.45 3.32% | 13.85 -0.15 -1.07% | 13.70 -0.15 -1.08% | 13.55 -0.15 -1.09% | 13.65 0.1 0.74% | 13.65 0 0% | 13.55 -0.1 -0.73% | 13.50 -0.05 -0.37% | 13.65 0.15 1.11% | 13.60 -0.05 -0.37% | 13.49 | ||||||||||
4 月 | 13.75 0.15 1.1% | 13.65 -0.1 -0.73% | 13.35 -0.3 -2.2% | 13.30 -0.05 -0.37% | 13.30 0 0% | 13.45 0.15 1.13% | 13.35 -0.1 -0.74% | 13.10 -0.25 -1.87% | 12.60 -0.5 -3.82% | 12.75 0.15 1.19% | 12.85 0.1 0.78% | 12.65 -0.2 -1.56% | 12.40 -0.25 -1.98% | 12.10 -0.3 -2.42% | 12.15 0.05 0.41% | 12.00 -0.15 -1.23% | 12.55 0.55 4.58% | 12.40 -0.15 -1.2% | 12.88 | |||||||||||||
5 月 | 12.35 -0.05 -0.4% | 12.35 0 0% | 12.40 0.05 0.4% | 12.30 -0.1 -0.81% | 12.80 0.5 4.07% | 12.60 -0.2 -1.56% | 12.60 0 0% | 12.65 0.05 0.4% | 12.70 0.05 0.4% | 12.80 0.1 0.79% | 12.85 0.05 0.39% | 12.85 0 0% | 12.75 -0.1 -0.78% | 12.75 0 0% | 12.80 0.05 0.39% | 12.80 0 0% | 12.75 -0.05 -0.39% | 12.70 -0.05 -0.39% | 12.75 0.05 0.39% | 12.85 0.1 0.78% | 12.80 -0.05 -0.39% | 13.15 0.35 2.73% | 12.69 | |||||||||
6 月 | 13.25 0.1 0.76% | 13.35 0.1 0.75% | 13.10 -0.25 -1.87% | 13.25 0.15 1.15% | 13.30 0.05 0.38% | 13.30 0 0% | 13.35 0.05 0.38% | 13.30 -0.05 -0.37% | 13.30 0 0% | 13.50 0.2 1.5% | 13.15 -0.35 -2.59% | 13.50 0.35 2.66% | 13.25 -0.25 -1.85% | 12.95 -0.3 -2.26% | 12.85 -0.1 -0.77% | 12.70 -0.15 -1.17% | 12.75 0.05 0.39% | 12.60 -0.15 -1.18% | 12.90 0.3 2.38% | 13.13 | ||||||||||||
7 月 | 12.90 0 0% | 12.80 -0.1 -0.78% | 12.80 0 0% | 12.80 0 0% | 13.00 0.2 1.56% | 13.50 0.5 3.85% | 13.40 -0.1 -0.74% | 13.40 0 0% | 12.00 -1.4 -10.45% | 12.05 0.05 0.42% | 12.00 -0.05 -0.41% | 12.00 0 0% | 12.20 0.2 1.67% | 12.40 0.2 1.64% | 12.45 0.05 0.4% | 12.40 -0.05 -0.4% | 12.30 -0.1 -0.81% | 12.45 0.15 1.22% | 12.35 -0.1 -0.8% | 12.70 0.35 2.83% | 13.00 0.3 2.36% | 13.20 0.2 1.54% | 12.65 | |||||||||
8 月 | 13.25 0.05 0.38% | 13.15 -0.1 -0.75% | 13.20 0.05 0.38% | 13.35 0.15 1.14% | 13.35 0 0% | 13.35 0 0% | 13.25 -0.1 -0.75% | 12.90 -0.35 -2.64% | 12.80 -0.1 -0.78% | 13.00 0.2 1.56% | 12.80 -0.2 -1.54% | 12.80 0 0% | 13.10 0.3 2.34% | 13.15 0.05 0.38% | 13.05 -0.1 -0.76% | 13.00 -0.05 -0.38% | 13.10 0.1 0.77% | 12.90 -0.2 -1.53% | 13.00 0.1 0.78% | 13.00 0 0% | 13.10 0.1 0.77% | 13.20 0.1 0.76% | 13.30 0.1 0.76% | 13.09 | ||||||||
9 月 | 13.10 -0.2 -1.5% | 13.20 0.1 0.76% | 13.10 -0.1 -0.76% | 13.05 -0.05 -0.38% | 12.90 -0.15 -1.15% | 12.60 -0.3 -2.33% | 12.75 0.15 1.19% | 12.90 0.15 1.18% | 12.90 0 0% | 13.10 0.2 1.55% | 12.95 -0.15 -1.15% | 12.80 -0.15 -1.16% | 12.90 0.1 0.78% | 12.75 -0.15 -1.16% | 12.85 0.1 0.78% | 12.75 -0.1 -0.78% | 12.80 0.05 0.39% | 13.00 0.2 1.56% | 12.90 -0.1 -0.77% | 12.89 | ||||||||||||
10 月 | 12.80 -0.1 -0.78% | 12.75 -0.05 -0.39% | 12.80 0.05 0.39% | 12.55 -0.25 -1.95% | 12.40 -0.15 -1.2% | 12.40 0 0% | 12.50 0.1 0.81% | 11.30 -1.2 -9.6% | 11.85 0.55 4.87% | 11.70 -0.15 -1.27% | 11.55 -0.15 -1.28% | 11.70 0.15 1.3% | 11.50 -0.2 -1.71% | 11.50 0 0% | 11.65 0.15 1.3% | 11.35 -0.3 -2.58% | 11.75 0.4 3.52% | 11.30 -0.45 -3.83% | 11.50 0.2 1.77% | 11.90 0.4 3.48% | 11.75 -0.15 -1.26% | 12.20 0.45 3.83% | 11.91 | |||||||||
11 月 | 11.75 -0.45 -3.69% | 11.70 -0.05 -0.43% | 11.65 -0.05 -0.43% | 11.90 0.25 2.15% | 12.05 0.15 1.26% | 12.20 0.15 1.24% | 12.20 0 0% | 12.35 0.15 1.23% | 12.40 0.05 0.4% | 12.55 0.15 1.21% | 12.75 0.2 1.59% | 12.75 0 0% | 12.40 -0.35 -2.75% | 12.55 0.15 1.21% | 12.40 -0.15 -1.2% | 12.50 0.1 0.81% | 12.60 0.1 0.8% | 12.70 0.1 0.79% | 12.80 0.1 0.79% | 12.70 -0.1 -0.78% | 12.55 -0.15 -1.18% | 12.38 | ||||||||||
12 月 | 12.70 0.15 1.2% | 12.75 0.05 0.39% | 12.55 -0.2 -1.57% | 12.50 -0.05 -0.4% | 12.55 0.05 0.4% | 12.35 -0.2 -1.59% | 12.35 0 0% | 12.40 0.05 0.4% | 12.45 0.05 0.4% | 12.40 -0.05 -0.4% | 12.30 -0.1 -0.81% | 12.40 0.1 0.81% | 12.45 0.05 0.4% | 12.35 -0.1 -0.8% | 12.20 -0.15 -1.21% | 12.45 0.25 2.05% | 12.20 -0.25 -2.01% | 12.00 -0.2 -1.64% | 12.00 0 0% | 12.20 0.2 1.67% | 12.30 0.1 0.82% | 12.36 |
說明:最高漲幅:5.41%最低跌幅:-10.45% 最高價:14.30最低價:11.30平均價:12.81,灰色底表示週末,漲136天(23.8)元,跌131天(-24.65)元,平盤38天
5%=4,4%=7,3%=9,2%=24,1%=61,0%=69,-0%=3,-1%=4,-2%=9,-3%=28,-4%=30,-5%=57,
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 | 2409 | 36296346 | 8519 | 449354341 | 12.40 | 12.45 | 12.35 | 12.35 | 0.05 | 0% | 12.35 | 3887 | 12.40 | 1875 | 3.20 |
2018-01-03 | 2409 | 40395182 | 9092 | 503541774 | 12.40 | 12.55 | 12.40 | 12.45 | 0.10 | 0.81% | 12.45 | 274 | 12.50 | 2664 | 3.23 |
2018-01-04 | 2409 | 75023561 | 10441 | 944241892 | 12.55 | 12.70 | 12.50 | 12.50 | 0.05 | 0.4% | 12.50 | 2920 | 12.55 | 1737 | 3.24 |
2018-01-05 | 2409 | 38785738 | 6629 | 483565007 | 12.55 | 12.55 | 12.40 | 12.50 | 0.00 | 0% | 12.45 | 2067 | 12.50 | 1944 | 3.24 |
2018-01-08 | 2409 | 36358963 | 7371 | 456333992 | 12.60 | 12.65 | 12.50 | 12.60 | 0.10 | 0.8% | 12.55 | 923 | 12.60 | 5689 | 3.26 |
2018-01-09 | 2409 | 55544056 | 9456 | 689592242 | 12.55 | 12.55 | 12.35 | 12.35 | 0.25 | -1.98% | 12.35 | 6233 | 12.40 | 713 | 3.20 |
2018-01-10 | 2409 | 26035814 | 5820 | 322113474 | 12.40 | 12.40 | 12.35 | 12.40 | 0.05 | 0.4% | 12.35 | 3753 | 12.40 | 1834 | 3.21 |
2018-01-11 | 2409 | 25479277 | 6736 | 315765789 | 12.40 | 12.45 | 12.35 | 12.40 | 0.00 | 0% | 12.35 | 3181 | 12.40 | 2695 | 3.21 |
2018-01-12 | 2409 | 120797090 | 17755 | 1521458233 | 12.45 | 12.70 | 12.40 | 12.60 | 0.20 | 1.61% | 12.60 | 5028 | 12.65 | 4162 | 3.26 |
2018-01-15 | 2409 | 74758720 | 11529 | 954115945 | 12.80 | 12.85 | 12.70 | 12.75 | 0.15 | 1.19% | 12.70 | 4067 | 12.75 | 3549 | 3.30 |
2018-01-16 | 2409 | 182010238 | 21404 | 2147483647 | 12.75 | 13.10 | 12.70 | 13.05 | 0.30 | 2.35% | 13.05 | 543 | 13.10 | 11000 | 3.38 |
2018-01-17 | 2409 | 142881621 | 19207 | 1880410189 | 13.15 | 13.25 | 13.05 | 13.15 | 0.10 | 0.77% | 13.10 | 2646 | 13.15 | 1821 | 3.41 |
2018-01-18 | 2409 | 102375418 | 12401 | 1344527834 | 13.25 | 13.25 | 13.05 | 13.05 | 0.10 | -0.76% | 13.05 | 657 | 13.10 | 2665 | 3.38 |
2018-01-19 | 2409 | 91246755 | 12702 | 1196181089 | 13.15 | 13.20 | 13.05 | 13.20 | 0.15 | 1.15% | 13.15 | 2546 | 13.20 | 8018 | 3.42 |
2018-01-22 | 2409 | 222028936 | 31931 | 2147483647 | 13.30 | 13.60 | 13.25 | 13.55 | 0.35 | 2.65% | 13.50 | 3804 | 13.55 | 10910 | 3.51 |
2018-01-23 | 2409 | 144342428 | 16995 | 1924657711 | 13.60 | 13.65 | 13.15 | 13.20 | 0.35 | -2.58% | 13.20 | 1233 | 13.25 | 2454 | 3.42 |
2018-01-24 | 2409 | 386404197 | 41594 | 2147483647 | 13.70 | 14.05 | 13.50 | 13.80 | 0.60 | 4.55% | 13.75 | 3178 | 13.80 | 6389 | 3.58 |
2018-01-25 | 2409 | 283706127 | 38295 | 2147483647 | 14.20 | 14.35 | 14.00 | 14.05 | 0.25 | 1.81% | 14.05 | 1080 | 14.10 | 6063 | 3.64 |
2018-01-26 | 2409 | 159507688 | 25093 | 2147483647 | 14.15 | 14.30 | 13.90 | 14.30 | 0.25 | 1.78% | 14.25 | 3054 | 14.30 | 3155 | 3.70 |
2018-01-29 | 2409 | 115317941 | 17905 | 1650648215 | 14.40 | 14.45 | 14.20 | 14.25 | 0.05 | -0.35% | 14.25 | 451 | 14.30 | 3895 | 3.69 |
2018-01-30 | 2409 | 148078343 | 22667 | 2065650384 | 14.20 | 14.20 | 13.75 | 13.80 | 0.45 | -3.16% | 13.80 | 781 | 13.85 | 2217 | 3.58 |
2018-01-31 | 2409 | 142967478 | 15815 | 1960145904 | 13.65 | 13.90 | 13.50 | 13.90 | 0.10 | 0.72% | 13.85 | 588 | 13.90 | 3151 | 3.60 |
2018-02-01 | 2409 | 148606832 | 25041 | 2019422206 | 13.70 | 13.75 | 13.50 | 13.50 | 0.40 | -2.88% | 13.45 | 9614 | 13.50 | 813 | 3.50 |
2018-02-02 | 2409 | 76842518 | 10948 | 1035381572 | 13.35 | 13.60 | 13.35 | 13.50 | 0.00 | 0% | 13.45 | 1125 | 13.50 | 2270 | 3.50 |
2018-02-05 | 2409 | 98149397 | 10395 | 1300806625 | 13.15 | 13.35 | 13.15 | 13.35 | 0.15 | -1.11% | 13.30 | 1428 | 13.35 | 2250 | 3.46 |
2018-02-06 | 2409 | 218960974 | 23450 | 2147483647 | 13.10 | 13.15 | 12.50 | 12.80 | 0.55 | -4.12% | 12.75 | 682 | 12.80 | 144 | 3.32 |
2018-02-07 | 2409 | 186721496 | 17555 | 2147483647 | 13.15 | 13.35 | 13.10 | 13.30 | 0.50 | 3.91% | 13.25 | 45 | 13.30 | 3022 | 3.45 |
2018-02-08 | 2409 | 286131531 | 32855 | 2147483647 | 13.25 | 13.90 | 13.20 | 13.80 | 0.50 | 3.76% | 13.80 | 1212 | 13.85 | 1211 | 3.58 |
2018-02-09 | 2409 | 204615523 | 25522 | 2147483647 | 13.30 | 13.55 | 13.30 | 13.35 | 0.45 | -3.26% | 13.35 | 5764 | 13.40 | 960 | 3.46 |
2018-02-12 | 2409 | 110611932 | 14466 | 1465050921 | 13.40 | 13.45 | 13.10 | 13.10 | 0.25 | -1.87% | 13.10 | 10107 | 13.15 | 1131 | 3.39 |
2018-02-21 | 2409 | 127968642 | 18104 | 1726613509 | 13.50 | 13.65 | 13.40 | 13.40 | 0.30 | 2.29% | 13.40 | 2969 | 13.45 | 1215 | 3.47 |
2018-02-22 | 2409 | 69557150 | 9843 | 925259812 | 13.30 | 13.40 | 13.25 | 13.30 | 0.10 | -0.75% | 13.30 | 1103 | 13.35 | 982 | 3.45 |
2018-02-23 | 2409 | 50831600 | 11378 | 676860392 | 13.35 | 13.40 | 13.25 | 13.30 | 0.00 | 0% | 13.25 | 5325 | 13.30 | 1345 | 3.45 |
2018-02-26 | 2409 | 47569508 | 6191 | 631069494 | 13.30 | 13.35 | 13.20 | 13.25 | 0.05 | -0.38% | 13.25 | 71 | 13.30 | 3600 | 3.43 |
2018-02-27 | 2409 | 51379647 | 7422 | 678233692 | 13.30 | 13.35 | 13.10 | 13.10 | 0.15 | -1.13% | 13.10 | 3620 | 13.20 | 185 | 3.90 |
2018-03-01 | 2409 | 90819982 | 10367 | 1181550273 | 12.90 | 13.30 | 12.85 | 13.20 | 0.10 | 0.76% | 13.20 | 262 | 13.25 | 1443 | 3.93 |
2018-03-02 | 2409 | 38898383 | 7492 | 506200579 | 13.05 | 13.10 | 12.95 | 13.00 | 0.20 | -1.52% | 13.00 | 1745 | 13.05 | 1617 | 3.87 |
2018-03-05 | 2409 | 44886531 | 6176 | 583866553 | 13.00 | 13.10 | 12.95 | 13.00 | 0.00 | 0% | 12.95 | 3641 | 13.00 | 665 | 3.87 |
2018-03-06 | 2409 | 24471060 | 5311 | 319370580 | 13.10 | 13.10 | 13.00 | 13.05 | 0.05 | 0.38% | 13.00 | 4411 | 13.05 | 2007 | 3.88 |
2018-03-07 | 2409 | 32562522 | 5659 | 422966814 | 13.00 | 13.05 | 12.95 | 12.95 | 0.10 | -0.77% | 12.90 | 4904 | 12.95 | 11 | 3.85 |
2018-03-08 | 2409 | 173084442 | 19832 | 2147483647 | 13.00 | 13.75 | 13.00 | 13.65 | 0.70 | 5.41% | 13.60 | 1774 | 13.65 | 3142 | 4.06 |
2018-03-09 | 2409 | 134819852 | 16228 | 1830581727 | 13.55 | 13.70 | 13.50 | 13.50 | 0.15 | -1.1% | 13.50 | 2681 | 13.55 | 821 | 4.02 |
2018-03-12 | 2409 | 60146594 | 8504 | 811294937 | 13.60 | 13.65 | 13.35 | 13.45 | 0.05 | -0.37% | 13.45 | 57 | 13.50 | 3197 | 4.00 |
2018-03-13 | 2409 | 33070414 | 5329 | 446337806 | 13.45 | 13.55 | 13.40 | 13.55 | 0.10 | 0.74% | 13.50 | 1963 | 13.55 | 2746 | 4.03 |
2018-03-14 | 2409 | 69735222 | 9208 | 949408119 | 13.50 | 13.80 | 13.50 | 13.50 | 0.05 | -0.37% | 13.50 | 959 | 13.55 | 803 | 4.02 |
2018-03-15 | 2409 | 44935299 | 5232 | 607277663 | 13.55 | 13.60 | 13.45 | 13.55 | 0.05 | 0.37% | 13.50 | 2035 | 13.55 | 1438 | 4.03 |
2018-03-20 | 2409 | 111224439 | 14171 | 1551356946 | 13.80 | 14.10 | 13.75 | 14.00 | 0.15 | 3.32% | 13.95 | 3498 | 14.00 | 794 | 4.17 |
2018-03-21 | 2409 | 69568788 | 10816 | 970103304 | 14.00 | 14.10 | 13.85 | 13.85 | 0.15 | -1.07% | 13.85 | 110 | 13.90 | 2187 | 4.12 |
2018-03-22 | 2409 | 60135838 | 9217 | 826488947 | 13.90 | 13.95 | 13.60 | 13.70 | 0.15 | -1.08% | 13.65 | 759 | 13.70 | 2603 | 4.08 |
2018-03-23 | 2409 | 70032826 | 8437 | 928127066 | 13.40 | 13.60 | 13.35 | 13.55 | 0.15 | -1.09% | 13.50 | 1189 | 13.55 | 2130 | 4.03 |
2018-03-26 | 2409 | 154107685 | 18732 | 2115634868 | 13.70 | 13.80 | 13.65 | 13.65 | 0.10 | 0.74% | 13.65 | 2701 | 13.70 | 3952 | 4.06 |
2018-03-27 | 2409 | 53362891 | 8759 | 733189766 | 13.75 | 13.85 | 13.65 | 13.65 | 0.00 | 0% | 13.65 | 3948 | 13.70 | 1922 | 4.06 |
2018-03-28 | 2409 | 41874026 | 8118 | 569009180 | 13.65 | 13.70 | 13.55 | 13.55 | 0.10 | -0.73% | 13.55 | 5072 | 13.60 | 536 | 4.03 |
2018-03-29 | 2409 | 43372412 | 8040 | 587778716 | 13.55 | 13.65 | 13.50 | 13.50 | 0.05 | -0.37% | 13.50 | 2689 | 13.55 | 903 | 4.02 |
2018-03-30 | 2409 | 38637297 | 6261 | 526449216 | 13.60 | 13.70 | 13.55 | 13.65 | 0.15 | 1.11% | 13.60 | 943 | 13.65 | 748 | 4.06 |
2018-03-31 | 2409 | 19976355 | 3621 | 271904984 | 13.70 | 13.70 | 13.55 | 13.60 | 0.05 | -0.37% | 13.55 | 4086 | 13.60 | 38 | 4.05 |
2018-04-02 | 2409 | 66438082 | 8039 | 912719585 | 13.65 | 13.85 | 13.55 | 13.75 | 0.15 | 1.1% | 13.70 | 1686 | 13.75 | 243 | 4.09 |
2018-04-03 | 2409 | 35705642 | 6099 | 486997641 | 13.65 | 13.70 | 13.60 | 13.65 | 0.10 | -0.73% | 13.65 | 1450 | 13.70 | 2709 | 4.06 |
2018-04-09 | 2409 | 84073364 | 12687 | 1129030469 | 13.50 | 13.55 | 13.35 | 13.35 | 0.30 | -2.2% | 13.35 | 3704 | 13.40 | 1005 | 3.97 |
2018-04-10 | 2409 | 50848520 | 8948 | 672931095 | 13.25 | 13.30 | 13.10 | 13.30 | 0.05 | -0.37% | 13.25 | 927 | 13.30 | 1413 | 3.96 |
2018-04-11 | 2409 | 23552085 | 5149 | 314976915 | 13.40 | 13.45 | 13.30 | 13.30 | 0.00 | 0% | 13.30 | 3598 | 13.35 | 907 | 3.96 |
2018-04-12 | 2409 | 29997336 | 5575 | 402806436 | 13.35 | 13.50 | 13.35 | 13.45 | 0.15 | 1.13% | 13.45 | 772 | 13.50 | 1595 | 4.00 |
2018-04-13 | 2409 | 26315090 | 4896 | 353513081 | 13.50 | 13.55 | 13.35 | 13.35 | 0.10 | -0.74% | 13.35 | 3762 | 13.40 | 311 | 3.97 |
2018-04-16 | 2409 | 44940882 | 8935 | 591595215 | 13.35 | 13.40 | 13.05 | 13.10 | 0.25 | -1.87% | 13.10 | 3604 | 13.15 | 353 | 3.90 |
2018-04-17 | 2409 | 113528802 | 19681 | 1449780799 | 13.05 | 13.10 | 12.55 | 12.60 | 0.50 | -3.82% | 12.60 | 2506 | 12.65 | 1321 | 3.75 |
2018-04-18 | 2409 | 44583271 | 7967 | 566126568 | 12.65 | 12.80 | 12.60 | 12.75 | 0.15 | 1.19% | 12.75 | 1207 | 12.80 | 2384 | 3.79 |
2018-04-19 | 2409 | 61614236 | 11094 | 789039655 | 12.85 | 12.90 | 12.75 | 12.85 | 0.10 | 0.78% | 12.80 | 2019 | 12.85 | 718 | 3.82 |
2018-04-20 | 2409 | 35406502 | 6334 | 448321503 | 12.70 | 12.75 | 12.60 | 12.65 | 0.20 | -1.56% | 12.65 | 2554 | 12.70 | 802 | 3.76 |
2018-04-23 | 2409 | 56657205 | 10489 | 707653359 | 12.55 | 12.60 | 12.40 | 12.40 | 0.25 | -1.98% | 12.40 | 5495 | 12.45 | 399 | 3.69 |
2018-04-24 | 2409 | 69467367 | 12591 | 845555933 | 12.40 | 12.45 | 12.05 | 12.10 | 0.30 | -2.42% | 12.10 | 2491 | 12.15 | 890 | 3.60 |
2018-04-25 | 2409 | 83196125 | 14324 | 999080454 | 11.95 | 12.25 | 11.90 | 12.15 | 0.05 | 0.41% | 12.15 | 448 | 12.20 | 554 | 3.62 |
2018-04-26 | 2409 | 80529158 | 11283 | 971744543 | 12.20 | 12.25 | 11.95 | 12.00 | 0.15 | -1.23% | 12.00 | 47 | 12.05 | 882 | 3.57 |
2018-04-27 | 2409 | 107795338 | 13915 | 1344851365 | 12.30 | 12.65 | 12.30 | 12.55 | 0.55 | 4.58% | 12.50 | 2282 | 12.55 | 657 | 3.74 |
2018-04-30 | 2409 | 51701644 | 7390 | 642625339 | 12.55 | 12.55 | 12.35 | 12.40 | 0.15 | -1.2% | 12.40 | 692 | 12.45 | 1339 | 3.69 |
2018-05-02 | 2409 | 36984635 | 6171 | 457065017 | 12.35 | 12.45 | 12.30 | 12.35 | 0.05 | -0.4% | 12.35 | 210 | 12.40 | 818 | 3.68 |
2018-05-03 | 2409 | 43954454 | 5972 | 544647388 | 12.30 | 12.50 | 12.30 | 12.35 | 0.00 | 0% | 12.35 | 4522 | 12.40 | 1073 | 3.68 |
2018-05-04 | 2409 | 28475033 | 5931 | 354273834 | 12.35 | 12.55 | 12.35 | 12.40 | 0.05 | 0.4% | 12.40 | 2086 | 12.45 | 121 | 3.69 |
2018-05-07 | 2409 | 33076661 | 6942 | 409458340 | 12.45 | 12.50 | 12.30 | 12.30 | 0.10 | -0.81% | 12.30 | 3147 | 12.35 | 23 | 3.66 |
2018-05-08 | 2409 | 98523163 | 14212 | 1248563297 | 12.30 | 12.80 | 12.30 | 12.80 | 0.50 | 4.07% | 12.75 | 323 | 12.80 | 3770 | 3.81 |
2018-05-09 | 2409 | 49476437 | 8801 | 628710626 | 12.75 | 12.90 | 12.60 | 12.60 | 0.20 | -1.56% | 12.60 | 2051 | 12.65 | 73 | 3.75 |
2018-05-10 | 2409 | 28568634 | 5906 | 360561005 | 12.65 | 12.70 | 12.55 | 12.60 | 0.00 | 0% | 12.60 | 364 | 12.65 | 1106 | 3.75 |
2018-05-11 | 2409 | 33485138 | 7027 | 425538999 | 12.70 | 12.80 | 12.60 | 12.65 | 0.05 | 0.4% | 12.65 | 1264 | 12.70 | 41 | 3.76 |
2018-05-14 | 2409 | 35946193 | 5069 | 458181013 | 12.75 | 12.80 | 12.65 | 12.70 | 0.05 | 0.4% | 12.70 | 742 | 12.75 | 1528 | 4.50 |
2018-05-15 | 2409 | 26596275 | 7411 | 340169424 | 12.80 | 12.85 | 12.70 | 12.80 | 0.10 | 0.79% | 12.75 | 1432 | 12.80 | 328 | 4.54 |
2018-05-16 | 2409 | 41741229 | 8298 | 537762254 | 12.80 | 13.05 | 12.75 | 12.85 | 0.05 | 0.39% | 12.85 | 870 | 12.90 | 622 | 4.56 |
2018-05-17 | 2409 | 38626369 | 6514 | 497440965 | 12.80 | 13.00 | 12.75 | 12.85 | 0.00 | 0% | 12.85 | 681 | 12.90 | 178 | 4.56 |
2018-05-18 | 2409 | 30113236 | 6036 | 386223842 | 12.80 | 12.90 | 12.75 | 12.75 | 0.10 | -0.78% | 12.70 | 3071 | 12.75 | 591 | 4.52 |
2018-05-21 | 2409 | 22499224 | 4491 | 287967521 | 12.75 | 12.90 | 12.75 | 12.75 | 0.00 | 0% | 12.75 | 2370 | 12.80 | 1299 | 4.52 |
2018-05-22 | 2409 | 20516891 | 3630 | 263080432 | 12.85 | 12.90 | 12.75 | 12.80 | 0.05 | 0.39% | 12.80 | 716 | 12.85 | 1155 | 4.54 |
2018-05-23 | 2409 | 32977387 | 7292 | 423264626 | 12.85 | 12.90 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 1357 | 12.85 | 1389 | 4.54 |
2018-05-24 | 2409 | 24634762 | 4535 | 314871527 | 12.80 | 12.85 | 12.75 | 12.75 | 0.05 | -0.39% | 12.75 | 1659 | 12.80 | 1597 | 4.52 |
2018-05-25 | 2409 | 28877619 | 5460 | 367807585 | 12.75 | 12.80 | 12.70 | 12.70 | 0.05 | -0.39% | 12.70 | 962 | 12.75 | 1862 | 4.50 |
2018-05-28 | 2409 | 22801639 | 4464 | 290201679 | 12.70 | 12.75 | 12.70 | 12.75 | 0.05 | 0.39% | 12.70 | 2942 | 12.75 | 2390 | 4.52 |
2018-05-29 | 2409 | 28626352 | 4256 | 366983918 | 12.70 | 12.90 | 12.70 | 12.85 | 0.10 | 0.78% | 12.80 | 2098 | 12.85 | 1249 | 4.56 |
2018-05-30 | 2409 | 36317433 | 9004 | 463503140 | 12.75 | 12.80 | 12.70 | 12.80 | 0.05 | -0.39% | 12.75 | 246 | 12.80 | 56 | 4.54 |
2018-05-31 | 2409 | 83854327 | 10287 | 1094538222 | 12.85 | 13.15 | 12.85 | 13.15 | 0.35 | 2.73% | 13.10 | 440 | 13.15 | 3090 | 4.66 |
2018-06-01 | 2409 | 76641081 | 14618 | 1020308693 | 13.20 | 13.45 | 13.20 | 13.25 | 0.10 | 0.76% | 13.20 | 5019 | 13.25 | 420 | 4.70 |
2018-06-04 | 2409 | 40353217 | 7015 | 538593146 | 13.35 | 13.40 | 13.30 | 13.35 | 0.10 | 0.75% | 13.30 | 3630 | 13.35 | 1404 | 4.73 |
2018-06-05 | 2409 | 54229834 | 11300 | 715110289 | 13.30 | 13.35 | 13.05 | 13.10 | 0.25 | -1.87% | 13.10 | 64 | 13.15 | 499 | 4.65 |
2018-06-06 | 2409 | 35266169 | 7047 | 467583451 | 13.10 | 13.35 | 13.10 | 13.25 | 0.15 | 1.15% | 13.20 | 2886 | 13.25 | 246 | 4.70 |
2018-06-08 | 2409 | 46352562 | 7258 | 618596547 | 13.35 | 13.40 | 13.30 | 13.30 | 0.05 | 0.38% | 13.30 | 261 | 13.35 | 1102 | 4.72 |
2018-06-11 | 2409 | 30863613 | 4229 | 410879046 | 13.35 | 13.40 | 13.25 | 13.30 | 0.00 | 0% | 13.25 | 2360 | 13.30 | 85 | 4.72 |
2018-06-12 | 2409 | 33106446 | 4479 | 441474400 | 13.30 | 13.40 | 13.25 | 13.35 | 0.05 | 0.38% | 13.35 | 98 | 13.40 | 4686 | 4.73 |
2018-06-13 | 2409 | 35781023 | 5708 | 478108288 | 13.30 | 13.40 | 13.30 | 13.30 | 0.05 | -0.37% | 13.30 | 3917 | 13.35 | 59 | 4.72 |
2018-06-14 | 2409 | 28031695 | 4094 | 373676923 | 13.30 | 13.40 | 13.30 | 13.30 | 0.00 | 0% | 13.30 | 67 | 13.35 | 970 | 4.72 |
2018-06-15 | 2409 | 106499695 | 9649 | 1437890465 | 13.40 | 13.60 | 13.40 | 13.50 | 0.20 | 1.5% | 13.45 | 3874 | 13.50 | 631 | 4.79 |
2018-06-19 | 2409 | 88743780 | 15674 | 1171224735 | 13.20 | 13.30 | 13.15 | 13.15 | 0.35 | -2.59% | 13.15 | 1668 | 13.20 | 764 | 4.66 |
2018-06-20 | 2409 | 90720341 | 17977 | 1207322684 | 13.05 | 13.55 | 13.05 | 13.50 | 0.35 | 2.66% | 13.45 | 163 | 13.50 | 849 | 4.79 |
2018-06-21 | 2409 | 50385166 | 6408 | 671829421 | 13.40 | 13.45 | 13.20 | 13.25 | 0.25 | -1.85% | 13.20 | 4751 | 13.25 | 299 | 4.70 |
2018-06-22 | 2409 | 63156517 | 9988 | 819145577 | 13.10 | 13.15 | 12.85 | 12.95 | 0.30 | -2.26% | 12.95 | 1163 | 13.00 | 129 | 4.59 |
2018-06-25 | 2409 | 31252656 | 5608 | 403086981 | 12.90 | 13.00 | 12.85 | 12.85 | 0.10 | -0.77% | 12.85 | 1732 | 12.90 | 337 | 4.56 |
2018-06-26 | 2409 | 25620023 | 5682 | 326399975 | 12.80 | 12.85 | 12.70 | 12.70 | 0.15 | -1.17% | 12.70 | 4340 | 12.75 | 13 | 4.50 |
2018-06-27 | 2409 | 27307762 | 5408 | 349621836 | 12.80 | 12.90 | 12.75 | 12.75 | 0.05 | 0.39% | 12.75 | 2922 | 12.80 | 189 | 4.52 |
2018-06-28 | 2409 | 39092607 | 7709 | 493731649 | 12.65 | 12.70 | 12.60 | 12.60 | 0.15 | -1.18% | 12.60 | 442 | 12.65 | 422 | 4.47 |
2018-06-29 | 2409 | 30445875 | 5362 | 390781608 | 12.80 | 12.95 | 12.75 | 12.90 | 0.30 | 2.38% | 12.85 | 88 | 12.90 | 1528 | 4.57 |
2018-07-02 | 2409 | 33957174 | 5640 | 440025470 | 12.95 | 13.05 | 12.90 | 12.90 | 0.00 | 0% | 12.85 | 1757 | 12.90 | 15 | 4.57 |
2018-07-03 | 2409 | 26227364 | 5305 | 337338408 | 12.95 | 13.00 | 12.80 | 12.80 | 0.10 | -0.78% | 12.80 | 486 | 12.85 | 595 | 4.54 |
2018-07-04 | 2409 | 16661628 | 3080 | 213281867 | 12.75 | 12.85 | 12.75 | 12.80 | 0.00 | 0% | 12.80 | 247 | 12.85 | 985 | 4.54 |
2018-07-05 | 2409 | 20771333 | 3646 | 267369489 | 12.85 | 12.95 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 3265 | 12.85 | 294 | 4.54 |
2018-07-06 | 2409 | 64406266 | 8984 | 839696808 | 13.10 | 13.20 | 12.90 | 13.00 | 0.20 | 1.56% | 12.95 | 1714 | 13.00 | 858 | 4.61 |
2018-07-09 | 2409 | 129557985 | 14307 | 1731941122 | 13.25 | 13.50 | 13.20 | 13.50 | 0.50 | 3.85% | 13.45 | 2949 | 13.50 | 9007 | 4.79 |
2018-07-10 | 2409 | 145624847 | 16584 | 1960796850 | 13.70 | 13.70 | 13.30 | 13.40 | 0.10 | -0.74% | 13.35 | 1935 | 13.40 | 1702 | 4.75 |
2018-07-11 | 2409 | 116950605 | 14827 | 1565017851 | 13.35 | 13.45 | 13.25 | 13.40 | 0.00 | 0% | 13.40 | 916 | 13.45 | 7127 | 4.75 |
2018-07-12 | 2409 | 108334635 | 16302 | 1304354011 | 12.05 | 12.15 | 12.00 | 12.00 | 0.00 | -10.45% | 12.00 | 3287 | 12.05 | 2107 | 4.26 |
2018-07-13 | 2409 | 43954252 | 7450 | 527842824 | 12.05 | 12.10 | 11.95 | 12.05 | 0.05 | 0.42% | 12.00 | 460 | 12.05 | 1879 | 4.27 |
2018-07-16 | 2409 | 41419169 | 7882 | 498277278 | 12.05 | 12.10 | 12.00 | 12.00 | 0.05 | -0.41% | 11.95 | 3795 | 12.00 | 215 | 4.26 |
2018-07-17 | 2409 | 51555520 | 7239 | 618962440 | 12.00 | 12.10 | 11.90 | 12.00 | 0.00 | 0% | 12.00 | 1565 | 12.05 | 142 | 4.26 |
2018-07-18 | 2409 | 58544789 | 13145 | 712517406 | 12.10 | 12.25 | 12.05 | 12.20 | 0.20 | 1.67% | 12.20 | 662 | 12.25 | 904 | 4.33 |
2018-07-19 | 2409 | 40374713 | 5638 | 497381172 | 12.30 | 12.40 | 12.25 | 12.40 | 0.20 | 1.64% | 12.35 | 1509 | 12.40 | 2897 | 4.40 |
2018-07-20 | 2409 | 55132239 | 7751 | 687581847 | 12.45 | 12.60 | 12.40 | 12.45 | 0.05 | 0.4% | 12.45 | 661 | 12.50 | 4970 | 4.41 |
2018-07-23 | 2409 | 34638341 | 5551 | 431081387 | 12.50 | 12.55 | 12.40 | 12.40 | 0.05 | -0.4% | 12.40 | 428 | 12.45 | 704 | 4.40 |
2018-07-24 | 2409 | 32481388 | 4518 | 402107916 | 12.40 | 12.45 | 12.30 | 12.30 | 0.10 | -0.81% | 12.30 | 1046 | 12.35 | 96 | 4.36 |
2018-07-25 | 2409 | 31944805 | 4338 | 397326788 | 12.35 | 12.50 | 12.35 | 12.45 | 0.15 | 1.22% | 12.45 | 372 | 12.50 | 5626 | 4.41 |
2018-07-26 | 2409 | 31095123 | 5600 | 384348229 | 12.45 | 12.45 | 12.30 | 12.35 | 0.10 | -0.8% | 12.30 | 2594 | 12.35 | 253 | 4.38 |
2018-07-27 | 2409 | 132335188 | 15519 | 1667404368 | 12.40 | 12.70 | 12.40 | 12.70 | 0.35 | 2.83% | 12.65 | 1977 | 12.70 | 4010 | 4.50 |
2018-07-30 | 2409 | 110014564 | 14929 | 1421920296 | 12.80 | 13.00 | 12.75 | 13.00 | 0.30 | 2.36% | 12.95 | 2397 | 13.00 | 13699 | 4.61 |
2018-07-31 | 2409 | 117495663 | 18732 | 1541910614 | 13.10 | 13.20 | 13.00 | 13.20 | 0.20 | 1.54% | 13.20 | 372 | 13.25 | 5359 | 4.68 |
2018-08-01 | 2409 | 94897981 | 10863 | 1258204119 | 13.30 | 13.35 | 13.15 | 13.25 | 0.05 | 0.38% | 13.20 | 635 | 13.25 | 635 | 4.70 |
2018-08-02 | 2409 | 73404123 | 8094 | 963482467 | 13.30 | 13.30 | 13.05 | 13.15 | 0.10 | -0.75% | 13.10 | 648 | 13.15 | 2187 | 4.66 |
2018-08-03 | 2409 | 47690651 | 6764 | 628630070 | 13.20 | 13.25 | 13.10 | 13.20 | 0.05 | 0.38% | 13.15 | 685 | 13.20 | 732 | 4.68 |
2018-08-06 | 2409 | 44263299 | 6485 | 588511587 | 13.25 | 13.35 | 13.20 | 13.35 | 0.15 | 1.14% | 13.30 | 671 | 13.35 | 5420 | 4.73 |
2018-08-07 | 2409 | 58068229 | 8357 | 775934607 | 13.45 | 13.45 | 13.25 | 13.35 | 0.00 | 0% | 13.30 | 1659 | 13.35 | 1322 | 4.73 |
2018-08-08 | 2409 | 36634375 | 5947 | 489207206 | 13.45 | 13.45 | 13.30 | 13.35 | 0.00 | 0% | 13.35 | 189 | 13.40 | 7764 | 4.73 |
2018-08-09 | 2409 | 37170535 | 4922 | 494175765 | 13.40 | 13.40 | 13.25 | 13.25 | 0.10 | -0.75% | 13.25 | 1635 | 13.30 | 257 | 4.70 |
2018-08-10 | 2409 | 46997796 | 6809 | 611446587 | 13.20 | 13.20 | 12.90 | 12.90 | 0.35 | -2.64% | 12.90 | 2131 | 12.95 | 536 | 4.57 |
2018-08-13 | 2409 | 37009482 | 5671 | 473278900 | 12.75 | 12.90 | 12.70 | 12.80 | 0.10 | -0.78% | 12.80 | 1360 | 12.85 | 1798 | 6.63 |
2018-08-14 | 2409 | 35530581 | 5262 | 463005003 | 12.95 | 13.10 | 12.90 | 13.00 | 0.20 | 1.56% | 13.00 | 2202 | 13.05 | 494 | 6.74 |
2018-08-15 | 2409 | 47488544 | 6838 | 610554782 | 12.90 | 13.00 | 12.75 | 12.80 | 0.20 | -1.54% | 12.80 | 2584 | 12.85 | 462 | 6.63 |
2018-08-16 | 2409 | 30898516 | 4066 | 395806136 | 12.75 | 12.95 | 12.70 | 12.80 | 0.00 | 0% | 12.80 | 403 | 12.85 | 839 | 6.63 |
2018-08-17 | 2409 | 35098400 | 7705 | 455333500 | 12.95 | 13.10 | 12.85 | 13.10 | 0.30 | 2.34% | 13.10 | 653 | 13.15 | 1100 | 6.79 |
2018-08-20 | 2409 | 48416623 | 6076 | 638259283 | 13.25 | 13.25 | 13.10 | 13.15 | 0.05 | 0.38% | 13.15 | 392 | 13.20 | 3951 | 6.81 |
2018-08-21 | 2409 | 30675293 | 4627 | 399744159 | 13.15 | 13.20 | 12.95 | 13.05 | 0.10 | -0.76% | 13.00 | 443 | 13.05 | 360 | 6.76 |
2018-08-22 | 2409 | 21926966 | 3723 | 284641376 | 13.05 | 13.10 | 12.90 | 13.00 | 0.05 | -0.38% | 12.95 | 647 | 13.00 | 738 | 6.74 |
2018-08-23 | 2409 | 20180603 | 3407 | 263214639 | 13.00 | 13.10 | 12.95 | 13.10 | 0.10 | 0.77% | 13.10 | 78 | 13.15 | 3163 | 6.79 |
2018-08-24 | 2409 | 23252532 | 4236 | 300429648 | 13.00 | 13.10 | 12.85 | 12.90 | 0.20 | -1.53% | 12.85 | 1792 | 12.90 | 81 | 6.68 |
2018-08-27 | 2409 | 17519078 | 3392 | 227327077 | 13.05 | 13.05 | 12.90 | 13.00 | 0.10 | 0.78% | 12.95 | 1799 | 13.00 | 40 | 6.74 |
2018-08-28 | 2409 | 19477657 | 3670 | 253479841 | 13.05 | 13.10 | 12.95 | 13.00 | 0.00 | 0% | 12.95 | 512 | 13.00 | 719 | 6.74 |
2018-08-29 | 2409 | 21469303 | 4213 | 279178989 | 13.00 | 13.10 | 12.95 | 13.10 | 0.10 | 0.77% | 13.05 | 510 | 13.10 | 3924 | 6.79 |
2018-08-30 | 2409 | 99493224 | 13390 | 1327018225 | 13.30 | 13.45 | 13.20 | 13.20 | 0.10 | 0.76% | 13.20 | 2319 | 13.25 | 87 | 6.84 |
2018-08-31 | 2409 | 28952843 | 4728 | 382838042 | 13.20 | 13.30 | 13.10 | 13.30 | 0.10 | 0.76% | 13.25 | 116 | 13.30 | 1684 | 6.89 |
2018-09-03 | 2409 | 19892463 | 3673 | 263045147 | 13.30 | 13.40 | 13.10 | 13.10 | 0.20 | -1.5% | 13.10 | 2348 | 13.15 | 178 | 6.79 |
2018-09-04 | 2409 | 13026912 | 2589 | 171302981 | 13.15 | 13.20 | 13.10 | 13.20 | 0.10 | 0.76% | 13.15 | 135 | 13.20 | 2265 | 6.84 |
2018-09-05 | 2409 | 27112334 | 3607 | 355445284 | 13.20 | 13.25 | 13.05 | 13.10 | 0.10 | -0.76% | 13.05 | 2709 | 13.10 | 95 | 6.79 |
2018-09-06 | 2409 | 25481534 | 3255 | 331651944 | 13.00 | 13.10 | 12.90 | 13.05 | 0.05 | -0.38% | 13.00 | 1674 | 13.05 | 185 | 6.76 |
2018-09-07 | 2409 | 38726685 | 5766 | 498028161 | 13.00 | 13.00 | 12.75 | 12.90 | 0.15 | -1.15% | 12.85 | 555 | 12.90 | 818 | 6.68 |
2018-09-10 | 2409 | 36021305 | 5563 | 456904165 | 12.85 | 12.85 | 12.60 | 12.60 | 0.30 | -2.33% | 12.60 | 1534 | 12.65 | 225 | 6.53 |
2018-09-11 | 2409 | 17622357 | 2820 | 223849242 | 12.60 | 12.80 | 12.55 | 12.75 | 0.15 | 1.19% | 12.70 | 1547 | 12.75 | 60 | 6.61 |
2018-09-12 | 2409 | 30162205 | 3926 | 386025552 | 12.80 | 12.90 | 12.65 | 12.90 | 0.15 | 1.18% | 12.85 | 293 | 12.90 | 547 | 6.68 |
2018-09-13 | 2409 | 16675826 | 3602 | 214620038 | 12.95 | 13.00 | 12.75 | 12.90 | 0.00 | 0% | 12.85 | 1300 | 12.90 | 419 | 6.68 |
2018-09-14 | 2409 | 46477765 | 8859 | 604258995 | 13.00 | 13.10 | 12.85 | 13.10 | 0.20 | 1.55% | 13.05 | 311 | 13.10 | 6614 | 6.79 |
2018-09-17 | 2409 | 17314856 | 6061 | 224509096 | 13.05 | 13.10 | 12.90 | 12.95 | 0.15 | -1.15% | 12.90 | 3066 | 12.95 | 190 | 6.71 |
2018-09-18 | 2409 | 14492088 | 2932 | 186518704 | 12.85 | 12.95 | 12.80 | 12.80 | 0.15 | -1.16% | 12.80 | 2580 | 12.85 | 47 | 6.63 |
2018-09-19 | 2409 | 17255227 | 3506 | 221953742 | 12.90 | 12.90 | 12.80 | 12.90 | 0.10 | 0.78% | 12.85 | 370 | 12.90 | 610 | 6.68 |
2018-09-20 | 2409 | 22863577 | 2999 | 293494161 | 12.95 | 12.95 | 12.75 | 12.75 | 0.15 | -1.16% | 12.75 | 600 | 12.80 | 225 | 6.61 |
2018-09-21 | 2409 | 30520702 | 4813 | 388768813 | 12.80 | 12.85 | 12.65 | 12.85 | 0.10 | 0.78% | 12.80 | 6 | 12.85 | 1399 | 6.66 |
2018-09-25 | 2409 | 19473454 | 2917 | 248991706 | 12.80 | 12.85 | 12.70 | 12.75 | 0.10 | -0.78% | 12.75 | 1640 | 12.80 | 600 | 6.61 |
2018-09-26 | 2409 | 18850186 | 3510 | 241343699 | 12.80 | 12.85 | 12.75 | 12.80 | 0.05 | 0.39% | 12.80 | 160 | 12.85 | 1583 | 6.63 |
2018-09-27 | 2409 | 43266170 | 8033 | 561722365 | 12.85 | 13.05 | 12.80 | 13.00 | 0.20 | 1.56% | 12.95 | 1204 | 13.00 | 358 | 6.74 |
2018-09-28 | 2409 | 18713340 | 3516 | 242328061 | 13.00 | 13.05 | 12.90 | 12.90 | 0.10 | -0.77% | 12.90 | 176 | 12.95 | 1136 | 6.68 |
2018-10-01 | 2409 | 29416419 | 4192 | 378166138 | 12.90 | 13.00 | 12.75 | 12.80 | 0.10 | -0.78% | 12.80 | 677 | 12.85 | 578 | 6.63 |
2018-10-02 | 2409 | 17636698 | 4491 | 224744481 | 12.80 | 12.85 | 12.70 | 12.75 | 0.05 | -0.39% | 12.70 | 3757 | 12.75 | 552 | 6.61 |
2018-10-03 | 2409 | 12335940 | 2369 | 157488670 | 12.75 | 12.85 | 12.70 | 12.80 | 0.05 | 0.39% | 12.80 | 443 | 12.85 | 1343 | 6.63 |
2018-10-04 | 2409 | 28297192 | 6701 | 356914277 | 12.75 | 12.75 | 12.55 | 12.55 | 0.25 | -1.95% | 12.55 | 169 | 12.60 | 842 | 6.50 |
2018-10-05 | 2409 | 36640229 | 6445 | 455757171 | 12.50 | 12.55 | 12.30 | 12.40 | 0.15 | -1.2% | 12.40 | 50 | 12.45 | 598 | 6.42 |
2018-10-08 | 2409 | 23344616 | 4169 | 289669819 | 12.25 | 12.55 | 12.25 | 12.40 | 0.00 | 0% | 12.40 | 1348 | 12.45 | 7 | 6.42 |
2018-10-09 | 2409 | 23116054 | 3799 | 288194512 | 12.50 | 12.55 | 12.35 | 12.50 | 0.10 | 0.81% | 12.45 | 1977 | 12.50 | 29 | 6.48 |
2018-10-11 | 2409 | 97989305 | 15109 | 1139138888 | 11.90 | 12.00 | 11.25 | 11.30 | 1.20 | -9.6% | 11.30 | 98 | 11.35 | 1248 | 5.85 |
2018-10-12 | 2409 | 32606877 | 7459 | 379213957 | 11.40 | 11.85 | 11.35 | 11.85 | 0.55 | 4.87% | 11.80 | 1183 | 11.85 | 270 | 6.14 |
2018-10-15 | 2409 | 23166623 | 3587 | 271112702 | 11.80 | 11.85 | 11.60 | 11.70 | 0.15 | -1.27% | 11.65 | 1151 | 11.70 | 1266 | 6.06 |
2018-10-16 | 2409 | 22112587 | 4291 | 256422951 | 11.60 | 11.75 | 11.50 | 11.55 | 0.15 | -1.28% | 11.55 | 339 | 11.60 | 403 | 5.98 |
2018-10-17 | 2409 | 21561142 | 4297 | 251440478 | 11.75 | 11.80 | 11.60 | 11.70 | 0.15 | 1.3% | 11.65 | 442 | 11.70 | 369 | 6.06 |
2018-10-18 | 2409 | 15415309 | 3369 | 178743553 | 11.70 | 11.75 | 11.50 | 11.50 | 0.20 | -1.71% | 11.50 | 1849 | 11.55 | 67 | 5.96 |
2018-10-19 | 2409 | 60389303 | 5106 | 692968831 | 11.35 | 11.65 | 11.20 | 11.50 | 0.00 | 0% | 11.50 | 907 | 11.55 | 363 | 5.96 |
2018-10-22 | 2409 | 25190019 | 4117 | 292296204 | 11.50 | 11.75 | 11.30 | 11.65 | 0.15 | 1.3% | 11.60 | 683 | 11.65 | 241 | 6.04 |
2018-10-23 | 2409 | 34930777 | 6053 | 398519762 | 11.50 | 11.65 | 11.25 | 11.35 | 0.30 | -2.58% | 11.35 | 158 | 11.40 | 994 | 5.88 |
2018-10-24 | 2409 | 46866194 | 7180 | 544370430 | 11.45 | 11.80 | 11.35 | 11.75 | 0.40 | 3.52% | 11.70 | 24 | 11.75 | 1644 | 6.09 |
2018-10-25 | 2409 | 53953650 | 6398 | 615664591 | 11.40 | 11.70 | 11.30 | 11.30 | 0.45 | -3.83% | 11.30 | 3040 | 11.35 | 6 | 5.85 |
2018-10-26 | 2409 | 40264700 | 5736 | 464344640 | 11.45 | 11.70 | 11.40 | 11.50 | 0.20 | 1.77% | 11.50 | 762 | 11.55 | 133 | 5.96 |
2018-10-29 | 2409 | 42923569 | 9070 | 506524595 | 11.60 | 11.90 | 11.55 | 11.90 | 0.40 | 3.48% | 11.85 | 212 | 11.90 | 4196 | 6.17 |
2018-10-30 | 2409 | 22465593 | 3544 | 264917603 | 11.95 | 11.95 | 11.70 | 11.75 | 0.15 | -1.26% | 11.75 | 1298 | 11.80 | 74 | 6.09 |
2018-10-31 | 2409 | 58566649 | 6143 | 705941299 | 12.20 | 12.20 | 11.90 | 12.20 | 0.45 | 3.83% | 12.15 | 222 | 12.20 | 1556 | 6.32 |
2018-11-01 | 2409 | 87102803 | 10839 | 1036389606 | 11.95 | 12.15 | 11.70 | 11.75 | 0.45 | -3.69% | 11.75 | 50 | 11.80 | 576 | 6.09 |
2018-11-02 | 2409 | 29524263 | 4699 | 347838615 | 11.90 | 11.95 | 11.70 | 11.70 | 0.05 | -0.43% | 11.70 | 2390 | 11.75 | 406 | 6.06 |
2018-11-05 | 2409 | 35540309 | 4580 | 412952919 | 11.65 | 11.75 | 11.55 | 11.65 | 0.05 | -0.43% | 11.60 | 567 | 11.65 | 1661 | 6.04 |
2018-11-06 | 2409 | 52587660 | 7740 | 624594504 | 11.70 | 11.95 | 11.65 | 11.90 | 0.25 | 2.15% | 11.90 | 48 | 11.95 | 2443 | 6.17 |
2018-11-07 | 2409 | 25981240 | 5728 | 312184180 | 12.00 | 12.10 | 11.90 | 12.05 | 0.15 | 1.26% | 12.00 | 109 | 12.05 | 843 | 6.24 |
2018-11-08 | 2409 | 38587657 | 7110 | 469688885 | 12.20 | 12.25 | 12.05 | 12.20 | 0.15 | 1.24% | 12.15 | 112 | 12.20 | 2189 | 6.32 |
2018-11-09 | 2409 | 27247357 | 5910 | 331587206 | 12.20 | 12.20 | 12.10 | 12.20 | 0.00 | 0% | 12.15 | 1301 | 12.20 | 23 | 6.32 |
2018-11-12 | 2409 | 32276345 | 5846 | 397584424 | 12.10 | 12.40 | 12.10 | 12.35 | 0.15 | 1.23% | 12.30 | 140 | 12.35 | 1394 | 6.40 |
2018-11-13 | 2409 | 28635393 | 4578 | 351547430 | 12.10 | 12.40 | 12.10 | 12.40 | 0.05 | 0.4% | 12.35 | 58 | 12.40 | 218 | 8.49 |
2018-11-14 | 2409 | 39128822 | 6765 | 488412863 | 12.45 | 12.55 | 12.35 | 12.55 | 0.15 | 1.21% | 12.50 | 231 | 12.55 | 1046 | 8.60 |
2018-11-16 | 2409 | 35978309 | 6717 | 455994248 | 12.70 | 12.75 | 12.55 | 12.75 | 0.15 | 1.59% | 12.70 | 26 | 12.75 | 999 | 8.73 |
2018-11-19 | 2409 | 17307540 | 3516 | 220123453 | 12.75 | 12.75 | 12.65 | 12.75 | 0.00 | 0% | 12.70 | 159 | 12.75 | 254 | 8.73 |
2018-11-20 | 2409 | 19797248 | 4314 | 247502010 | 12.65 | 12.65 | 12.40 | 12.40 | 0.35 | -2.75% | 12.35 | 1765 | 12.40 | 16 | 8.49 |
2018-11-21 | 2409 | 33655649 | 5639 | 416135509 | 12.30 | 12.55 | 12.25 | 12.55 | 0.15 | 1.21% | 12.50 | 55 | 12.55 | 1119 | 8.60 |
2018-11-22 | 2409 | 12057824 | 2354 | 149749458 | 12.50 | 12.55 | 12.35 | 12.40 | 0.15 | -1.2% | 12.40 | 759 | 12.45 | 1646 | 8.49 |
2018-11-23 | 2409 | 23672980 | 3517 | 295153038 | 12.30 | 12.55 | 12.30 | 12.50 | 0.10 | 0.81% | 12.45 | 153 | 12.50 | 161 | 8.56 |
2018-11-26 | 2409 | 15916854 | 2930 | 200458590 | 12.55 | 12.70 | 12.50 | 12.60 | 0.10 | 0.8% | 12.55 | 489 | 12.60 | 251 | 8.63 |
2018-11-27 | 2409 | 27856594 | 4901 | 353320295 | 12.55 | 12.75 | 12.50 | 12.70 | 0.10 | 0.79% | 12.70 | 362 | 12.75 | 2588 | 8.70 |
2018-11-28 | 2409 | 20163779 | 4280 | 257090563 | 12.70 | 12.80 | 12.65 | 12.80 | 0.10 | 0.79% | 12.75 | 208 | 12.80 | 536 | 8.77 |
2018-11-29 | 2409 | 24675726 | 4900 | 315631050 | 12.90 | 12.90 | 12.70 | 12.70 | 0.10 | -0.78% | 12.70 | 896 | 12.75 | 160 | 8.70 |
2018-11-30 | 2409 | 40392222 | 3819 | 510638913 | 12.70 | 12.85 | 12.55 | 12.55 | 0.15 | -1.18% | 12.55 | 2040 | 12.60 | 12 | 8.60 |
2018-12-03 | 2409 | 31416737 | 3698 | 400093414 | 12.70 | 12.85 | 12.65 | 12.70 | 0.15 | 1.2% | 12.65 | 1318 | 12.70 | 360 | 8.70 |
2018-12-04 | 2409 | 30224449 | 4337 | 386279156 | 12.70 | 12.85 | 12.70 | 12.75 | 0.05 | 0.39% | 12.70 | 2736 | 12.75 | 51 | 8.73 |
2018-12-05 | 2409 | 16492032 | 2685 | 207364490 | 12.55 | 12.65 | 12.50 | 12.55 | 0.20 | -1.57% | 12.55 | 1667 | 12.60 | 1160 | 8.60 |
2018-12-06 | 2409 | 34194930 | 5356 | 425828119 | 12.55 | 12.60 | 12.35 | 12.50 | 0.05 | -0.4% | 12.45 | 305 | 12.50 | 309 | 8.56 |
2018-12-07 | 2409 | 23829119 | 4442 | 299474909 | 12.50 | 12.65 | 12.50 | 12.55 | 0.05 | 0.4% | 12.55 | 317 | 12.60 | 268 | 8.60 |
2018-12-10 | 2409 | 18439006 | 3293 | 227410210 | 12.40 | 12.45 | 12.20 | 12.35 | 0.20 | -1.59% | 12.30 | 23 | 12.35 | 506 | 8.46 |
2018-12-11 | 2409 | 15675715 | 3916 | 193828812 | 12.40 | 12.45 | 12.30 | 12.35 | 0.00 | 0% | 12.35 | 551 | 12.40 | 1770 | 8.46 |
2018-12-12 | 2409 | 19385277 | 3140 | 240458001 | 12.45 | 12.45 | 12.35 | 12.40 | 0.05 | 0.4% | 12.40 | 928 | 12.45 | 1527 | 8.49 |
2018-12-13 | 2409 | 14746460 | 3309 | 183272535 | 12.40 | 12.45 | 12.40 | 12.45 | 0.05 | 0.4% | 12.40 | 1174 | 12.45 | 86 | 8.53 |
2018-12-14 | 2409 | 17399645 | 2645 | 215281822 | 12.40 | 12.45 | 12.30 | 12.40 | 0.05 | -0.4% | 12.35 | 328 | 12.40 | 1734 | 8.49 |
2018-12-17 | 2409 | 12221402 | 2181 | 150333303 | 12.30 | 12.35 | 12.25 | 12.30 | 0.10 | -0.81% | 12.30 | 368 | 12.35 | 342 | 8.42 |
2018-12-18 | 2409 | 53647572 | 5260 | 659892567 | 12.30 | 12.45 | 12.20 | 12.40 | 0.10 | 0.81% | 12.40 | 66 | 12.45 | 619 | 8.49 |
2018-12-19 | 2409 | 13731032 | 3977 | 170248875 | 12.40 | 12.45 | 12.35 | 12.45 | 0.05 | 0.4% | 12.40 | 174 | 12.45 | 979 | 8.53 |
2018-12-20 | 2409 | 14559572 | 2277 | 179796118 | 12.30 | 12.40 | 12.30 | 12.35 | 0.10 | -0.8% | 12.30 | 1713 | 12.35 | 616 | 8.46 |
2018-12-21 | 2409 | 24783900 | 2522 | 303290369 | 12.35 | 12.35 | 12.20 | 12.20 | 0.15 | -1.21% | 12.20 | 2308 | 12.25 | 329 | 8.36 |
2018-12-22 | 2409 | 6584494 | 1508 | 80791134 | 12.20 | 12.45 | 12.15 | 12.45 | 0.25 | 2.05% | 12.40 | 409 | 12.45 | 376 | 8.53 |
2018-12-24 | 2409 | 15786194 | 2528 | 193432654 | 12.35 | 12.35 | 12.20 | 12.20 | 0.25 | -2.01% | 12.20 | 1019 | 12.30 | 408 | 8.36 |
2018-12-25 | 2409 | 14475785 | 2125 | 174439970 | 12.00 | 12.15 | 12.00 | 12.00 | 0.20 | -1.64% | 12.00 | 3764 | 12.05 | 2 | 8.22 |
2018-12-26 | 2409 | 14088389 | 2424 | 168951586 | 12.00 | 12.10 | 11.90 | 12.00 | 0.00 | 0% | 11.95 | 1554 | 12.00 | 645 | 8.22 |
2018-12-27 | 2409 | 10994370 | 2685 | 133738475 | 12.15 | 12.20 | 12.10 | 12.20 | 0.20 | 1.67% | 12.15 | 636 | 12.20 | 535 | 8.36 |
2018-12-28 | 2409 | 11530805 | 1999 | 140999605 | 12.20 | 12.30 | 12.10 | 12.30 | 0.10 | 0.82% | 12.25 | 215 | 12.30 | 1720 | 8.42 |