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 | 59.20 0 0% | 59.60 0.4 0.68% | 59.80 0.2 0.34% | 59.70 -0.1 -0.17% | 59.70 0 0% | 59.80 0.1 0.17% | 59.70 -0.1 -0.17% | 59.70 0 0% | 59.70 0 0% | 59.60 -0.1 -0.17% | 59.70 0.1 0.17% | 59.80 0.1 0.17% | 59.80 0 0% | 59.80 0 0% | 59.80 0 0% | 59.80 0 0% | 59.80 0 0% | 59.70 -0.1 -0.17% | 59.70 0 0% | 59.70 0 0% | 59.70 0 0% | 59.7 | ||||||||||
2 月 | 59.50 -0.2 -0.34% | 59.50 0 0% | 59.50 0 0% | 59.40 -0.1 -0.17% | 59.70 0.3 0.51% | 59.60 -0.1 -0.17% | 59.70 0.1 0.17% | 59.70 0 0% | 59.70 0 0% | 59.70 0 0% | 59.80 0.1 0.17% | 59.70 -0.1 -0.17% | 59.72 | |||||||||||||||||||
3 月 | 60.00 0.3 0.5% | 59.90 -0.1 -0.17% | 59.60 -0.3 -0.5% | 59.70 0.1 0.17% | 59.60 -0.1 -0.17% | 59.70 0.1 0.17% | 59.70 0 0% | 59.60 -0.1 -0.17% | 59.70 0.1 0.17% | 59.90 0.2 0.34% | 60.00 0.1 0.17% | 59.80 -0.2 -0.33% | 59.90 0.1 0.17% | 59.90 0 0% | 59.90 0 0% | 64.30 4.4 7.35% | 64.30 0 0% | 64.30 0 0% | 64.30 0 0% | 64.00 -0.3 -0.47% | 61.2 | |||||||||||
4 月 | 63.90 -0.1 -0.16% | 64.10 0.2 0.31% | 64.50 0.4 0.62% | 64.30 -0.2 -0.31% | 64.20 -0.1 -0.16% | 64.40 0.2 0.31% | 64.20 -0.2 -0.31% | 64.40 0.2 0.31% | 64.40 0 0% | 64.50 0.1 0.16% | 64.70 0.2 0.31% | 63.70 -1 -1.55% | 63.10 -0.6 -0.94% | 63.10 0 0% | 61.00 -2.1 -3.33% | 60.50 -0.5 -0.82% | 64.70 4.2 6.94% | 63.80 -0.9 -1.39% | 64.50 0.7 1.1% | 63.82 | ||||||||||||
5 月 | 63.40 -1.1 -1.71% | 63.00 -0.4 -0.63% | 62.50 -0.5 -0.79% | 62.70 0.2 0.32% | 63.90 1.2 1.91% | 63.70 -0.2 -0.31% | 64.00 0.3 0.47% | 63.80 -0.2 -0.31% | 64.40 0.6 0.94% | 63.90 -0.5 -0.78% | 64.00 0.1 0.16% | 64.00 0 0% | 65.50 1.5 2.34% | 64.90 -0.6 -0.92% | 65.50 0.6 0.92% | 64.90 -0.6 -0.92% | 64.50 -0.4 -0.62% | 68.80 4.3 6.67% | 66.30 -2.5 -3.63% | 66.50 0.2 0.3% | 68.00 1.5 2.26% | 64.59 | ||||||||||
6 月 | 68.30 0.3 0.44% | 67.50 -0.8 -1.17% | 67.90 0.4 0.59% | 67.80 -0.1 -0.15% | 68.00 0.2 0.29% | 68.00 0 0% | 68.00 0 0% | 68.00 0 0% | 68.00 0 0% | 68.30 0.3 0.44% | 68.10 -0.2 -0.29% | 68.10 0 0% | 68.20 0.1 0.15% | 69.90 1.7 2.49% | 68.80 -1.1 -1.57% | 69.00 0.2 0.29% | 68.50 -0.5 -0.72% | 69.30 0.8 1.17% | 70.10 0.8 1.15% | 68.57 | ||||||||||||
7 月 | 69.90 -0.2 -0.29% | 68.90 -1 -1.43% | 68.90 0 0% | 68.00 -0.9 -1.31% | 67.50 -0.5 -0.74% | 67.50 0 0% | 65.60 -1.9 -2.81% | 66.70 1.1 1.68% | 67.40 0.7 1.05% | 66.60 -0.8 -1.19% | 66.20 -0.4 -0.6% | 65.60 -0.6 -0.91% | 68.00 2.4 3.66% | 66.80 -1.2 -1.76% | 67.20 0.4 0.6% | 66.80 -0.4 -0.6% | 65.70 -1.1 -1.65% | 63.10 -2.6 -3.96% | 66.00 2.9 4.6% | 66.40 0.4 0.61% | 65.60 -0.8 -1.2% | 64.30 -1.3 -1.98% | 64.00 -0.3 -0.47% | 66.62 | ||||||||
8 月 | 65.80 1.8 2.81% | 65.20 -0.6 -0.91% | 64.20 -1 -1.53% | 64.30 0.1 0.16% | 62.50 -1.8 -2.8% | 66.00 3.5 5.6% | 64.50 -1.5 -2.27% | 63.60 -0.9 -1.4% | 64.50 0.9 1.42% | 63.70 -0.8 -1.24% | 63.80 0.1 0.16% | 64.20 0.4 0.63% | 64.00 -0.2 -0.31% | 65.00 1 1.56% | 64.50 -0.5 -0.77% | 65.00 0.5 0.78% | 63.60 -1.4 -2.15% | 65.00 1.4 2.2% | 63.60 -1.4 -2.15% | 63.80 0.2 0.31% | 64.90 1.1 1.72% | 64.32 | ||||||||||
9 月 | 64.10 -0.8 -1.23% | 63.60 -0.5 -0.78% | 64.20 0.6 0.94% | 64.30 0.1 0.16% | 64.50 0.2 0.31% | 64.50 0 0% | 64.40 -0.1 -0.16% | 65.10 0.7 1.09% | 65.50 0.4 0.61% | 65.50 0 0% | 64.80 -0.7 -1.07% | 65.30 0.5 0.77% | 64.50 -0.8 -1.23% | 65.50 1 1.55% | 65.00 -0.5 -0.76% | 65.00 0 0% | 64.90 -0.1 -0.15% | 63.90 -1 -1.54% | 63.30 -0.6 -0.94% | 64.56 | ||||||||||||
10 月 | 63.90 0.6 0.95% | 63.90 0 0% | 63.80 -0.1 -0.16% | 63.40 -0.4 -0.63% | 63.60 0.2 0.32% | 63.60 0 0% | 63.00 -0.6 -0.94% | 63.50 0.5 0.79% | 62.90 -0.6 -0.94% | 63.50 0.6 0.95% | 64.50 1 1.57% | 64.00 -0.5 -0.78% | 65.40 1.4 2.19% | 64.80 -0.6 -0.92% | 64.20 -0.6 -0.93% | 65.00 0.8 1.25% | 66.00 1 1.54% | 66.30 0.3 0.45% | 65.80 -0.5 -0.75% | 65.10 -0.7 -1.06% | 65.10 0 0% | 64.4 | ||||||||||
11 月 | 64.90 -0.2 -0.31% | 65.80 0.9 1.39% | 63.80 -2 -3.04% | 63.50 -0.3 -0.47% | 63.70 0.2 0.31% | 63.50 -0.2 -0.31% | 63.10 -0.4 -0.63% | 63.20 0.1 0.16% | 63.00 -0.2 -0.32% | 62.80 -0.2 -0.32% | 63.20 0.4 0.64% | 63.00 -0.2 -0.32% | 63.10 0.1 0.16% | 63.20 0.1 0.16% | 62.70 -0.5 -0.79% | 62.90 0.2 0.32% | 63.00 0.1 0.16% | 64.50 1.5 2.38% | 63.80 -0.7 -1.09% | 63.50 -0.3 -0.47% | 62.60 -0.9 -1.42% | 63.42 | ||||||||||
12 月 | 62.30 -0.3 -0.48% | 62.80 0.5 0.8% | 62.80 0 0% | 62.00 -0.8 -1.27% | 62.30 0.3 0.48% | 62.10 -0.2 -0.32% | 62.10 0 0% | 61.90 -0.2 -0.32% | 62.00 0.1 0.16% | 61.90 -0.1 -0.16% | 62.30 0.4 0.65% | 62.30 0 0% | 62.70 0.4 0.64% | 63.10 0.4 0.64% | 62.80 -0.3 -0.48% | 63.00 0.2 0.32% | 64.00 1 1.59% | 64.20 0.2 0.31% | 64.10 -0.1 -0.16% | 64.20 0.1 0.16% | 64.30 0.1 0.16% | 64.30 0 0% | 62.89 |
說明:最高漲幅:7.35%最低跌幅:-3.96% 最高價:70.10最低價:59.20平均價:63.77,灰色底表示週末,漲123天(79.8)元,跌129天(-74.2)元,平盤51天
7%=4,6%=1,5%=1,4%=1,3%=1,2%=16,1%=43,0%=107,-0%=2,-1%=4,-2%=16,-3%=53,-4%=54,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-01-02 | 1507 | 458038 | 248 | 27177241 | 59.10 | 59.60 | 59.10 | 59.20 | 0.00 | 0% | 59.20 | 33 | 59.50 | 13 | 32.53 |
2019-01-03 | 1507 | 292546 | 190 | 17428676 | 59.40 | 59.70 | 59.30 | 59.60 | 0.40 | 0.68% | 59.60 | 17 | 59.70 | 36 | 32.75 |
2019-01-04 | 1507 | 215963 | 104 | 12885200 | 59.50 | 59.80 | 59.40 | 59.80 | 0.20 | 0.34% | 59.70 | 5 | 59.80 | 68 | 32.86 |
2019-01-07 | 1507 | 139171 | 63 | 8304673 | 59.60 | 59.70 | 59.50 | 59.70 | 0.10 | -0.17% | 59.60 | 31 | 59.70 | 10 | 32.80 |
2019-01-08 | 1507 | 87923 | 79 | 5234431 | 59.20 | 59.70 | 59.20 | 59.70 | 0.00 | 0% | 59.50 | 41 | 59.70 | 36 | 32.80 |
2019-01-09 | 1507 | 400001 | 238 | 23908955 | 59.70 | 59.90 | 59.40 | 59.80 | 0.10 | 0.17% | 59.70 | 46 | 59.80 | 1 | 32.86 |
2019-01-10 | 1507 | 123651 | 95 | 7373300 | 59.80 | 59.80 | 59.50 | 59.70 | 0.10 | -0.17% | 59.50 | 24 | 59.70 | 27 | 32.80 |
2019-01-11 | 1507 | 164442 | 133 | 9793102 | 59.60 | 59.70 | 59.40 | 59.70 | 0.00 | 0% | 59.50 | 18 | 59.70 | 6 | 32.80 |
2019-01-14 | 1507 | 269911 | 223 | 16127372 | 59.70 | 59.90 | 59.60 | 59.70 | 0.00 | 0% | 59.70 | 31 | 59.80 | 12 | 32.80 |
2019-01-15 | 1507 | 481251 | 138 | 28743257 | 59.70 | 59.80 | 59.60 | 59.60 | 0.10 | -0.17% | 59.50 | 47 | 59.70 | 4 | 32.75 |
2019-01-16 | 1507 | 290075 | 219 | 17310464 | 59.70 | 59.80 | 59.40 | 59.70 | 0.10 | 0.17% | 59.50 | 13 | 59.70 | 54 | 32.80 |
2019-01-17 | 1507 | 1788171 | 1214 | 108378802 | 59.90 | 63.90 | 59.80 | 59.80 | 0.10 | 0.17% | 59.80 | 55 | 59.90 | 14 | 32.86 |
2019-01-18 | 1507 | 523699 | 308 | 31363774 | 60.00 | 60.00 | 59.70 | 59.80 | 0.00 | 0% | 59.80 | 63 | 59.90 | 4 | 32.86 |
2019-01-21 | 1507 | 295582 | 196 | 17691200 | 60.00 | 60.00 | 59.80 | 59.80 | 0.00 | 0% | 59.80 | 8 | 59.90 | 45 | 32.86 |
2019-01-22 | 1507 | 278569 | 155 | 16666794 | 59.90 | 60.00 | 59.80 | 59.80 | 0.00 | 0% | 59.80 | 327 | 59.90 | 4 | 32.86 |
2019-01-23 | 1507 | 89147 | 62 | 5333543 | 59.80 | 59.90 | 59.80 | 59.80 | 0.00 | 0% | 59.80 | 266 | 59.90 | 30 | 32.86 |
2019-01-24 | 1507 | 348686 | 207 | 20870042 | 59.80 | 60.00 | 59.70 | 59.80 | 0.00 | 0% | 59.80 | 82 | 59.90 | 15 | 32.86 |
2019-01-25 | 1507 | 898767 | 206 | 53671006 | 59.80 | 59.90 | 59.60 | 59.70 | 0.10 | -0.17% | 59.60 | 242 | 59.70 | 54 | 32.80 |
2019-01-28 | 1507 | 340649 | 152 | 20307261 | 59.60 | 59.70 | 59.60 | 59.70 | 0.00 | 0% | 59.60 | 193 | 59.70 | 91 | 32.80 |
2019-01-29 | 1507 | 656205 | 192 | 39165189 | 59.70 | 59.70 | 59.60 | 59.70 | 0.00 | 0% | 59.60 | 381 | 59.70 | 402 | 32.80 |
2019-01-30 | 1507 | 190015 | 98 | 11335488 | 59.70 | 59.70 | 59.60 | 59.70 | 0.00 | 0% | 59.60 | 211 | 59.70 | 327 | 32.80 |
2019-02-11 | 1507 | 905023 | 510 | 53909455 | 59.60 | 59.60 | 59.50 | 59.50 | 0.20 | -0.34% | 59.50 | 263 | 59.60 | 56 | 32.69 |
2019-02-12 | 1507 | 5387487 | 251 | 320483437 | 59.50 | 59.50 | 59.40 | 59.50 | 0.00 | 0% | 59.40 | 494 | 59.50 | 197 | 32.69 |
2019-02-13 | 1507 | 810705 | 311 | 48208269 | 59.50 | 59.50 | 59.40 | 59.50 | 0.00 | 0% | 59.40 | 2905 | 59.50 | 438 | 32.69 |
2019-02-14 | 1507 | 325973 | 130 | 19380789 | 59.50 | 59.50 | 59.40 | 59.40 | 0.10 | -0.17% | 59.40 | 13140 | 59.50 | 476 | 32.64 |
2019-02-18 | 1507 | 547295 | 237 | 32614554 | 59.50 | 59.70 | 59.50 | 59.70 | 0.20 | 0.51% | 59.60 | 54 | 59.80 | 149 | 32.80 |
2019-02-19 | 1507 | 261414 | 111 | 15595353 | 59.60 | 59.70 | 59.50 | 59.60 | 0.10 | -0.17% | 59.60 | 352 | 59.70 | 35 | 32.75 |
2019-02-20 | 1507 | 199306 | 123 | 11887317 | 59.60 | 59.80 | 59.60 | 59.70 | 0.10 | 0.17% | 59.60 | 316 | 59.70 | 9 | 32.80 |
2019-02-21 | 1507 | 163589 | 132 | 9765395 | 59.80 | 59.90 | 59.60 | 59.70 | 0.00 | 0% | 59.70 | 36 | 59.80 | 44 | 32.80 |
2019-02-22 | 1507 | 208102 | 221 | 12408568 | 59.70 | 59.80 | 59.60 | 59.70 | 0.00 | 0% | 59.70 | 1 | 59.80 | 61 | 32.80 |
2019-02-25 | 1507 | 161793 | 133 | 9652829 | 59.70 | 59.80 | 59.60 | 59.70 | 0.00 | 0% | 59.70 | 16 | 59.80 | 37 | 32.80 |
2019-02-26 | 1507 | 167576 | 156 | 10026773 | 59.70 | 60.00 | 59.70 | 59.80 | 0.10 | 0.17% | 59.80 | 32 | 59.90 | 10 | 32.86 |
2019-02-27 | 1507 | 696992 | 218 | 41674003 | 59.80 | 60.00 | 59.70 | 59.70 | 0.10 | -0.17% | 59.70 | 327 | 59.90 | 12 | 32.80 |
2019-03-04 | 1507 | 256262 | 344 | 15358516 | 59.90 | 60.00 | 59.80 | 60.00 | 0.30 | 0.5% | 59.80 | 59 | 60.00 | 451 | 32.97 |
2019-03-05 | 1507 | 474918 | 425 | 28425432 | 59.90 | 59.90 | 59.70 | 59.90 | 0.10 | -0.17% | 59.80 | 21 | 59.90 | 6 | 32.91 |
2019-03-06 | 1507 | 323332 | 263 | 19284311 | 59.80 | 59.90 | 59.60 | 59.60 | 0.30 | -0.5% | 59.50 | 16 | 59.60 | 86 | 32.75 |
2019-03-07 | 1507 | 94771 | 179 | 5653583 | 59.60 | 59.80 | 59.50 | 59.70 | 0.10 | 0.17% | 59.60 | 15 | 59.70 | 13 | 32.80 |
2019-03-08 | 1507 | 87692 | 123 | 5225031 | 59.60 | 59.70 | 59.50 | 59.60 | 0.10 | -0.17% | 59.50 | 92 | 59.60 | 5 | 32.75 |
2019-03-11 | 1507 | 186502 | 249 | 11137053 | 59.50 | 59.80 | 59.50 | 59.70 | 0.10 | 0.17% | 59.70 | 32 | 59.80 | 29 | 32.80 |
2019-03-12 | 1507 | 65413 | 126 | 3906601 | 59.70 | 59.80 | 59.70 | 59.70 | 0.00 | 0% | 59.70 | 196 | 59.80 | 42 | 32.80 |
2019-03-13 | 1507 | 215120 | 234 | 12833942 | 59.70 | 59.80 | 59.60 | 59.60 | 0.10 | -0.17% | 59.60 | 59 | 59.70 | 6 | 32.75 |
2019-03-14 | 1507 | 155871 | 209 | 9316227 | 59.60 | 59.90 | 59.60 | 59.70 | 0.10 | 0.17% | 59.70 | 89 | 59.80 | 5 | 32.80 |
2019-03-15 | 1507 | 2782989 | 294 | 166449589 | 59.90 | 59.90 | 59.80 | 59.90 | 0.20 | 0.34% | 59.80 | 160 | 59.90 | 58 | 32.91 |
2019-03-18 | 1507 | 132139 | 131 | 7918769 | 60.00 | 60.00 | 59.80 | 60.00 | 0.10 | 0.17% | 59.90 | 6 | 60.00 | 220 | 32.97 |
2019-03-19 | 1507 | 221759 | 186 | 13257097 | 60.00 | 60.00 | 59.70 | 59.80 | 0.20 | -0.33% | 59.80 | 11 | 59.90 | 30 | 32.86 |
2019-03-20 | 1507 | 168166 | 152 | 10069281 | 59.90 | 60.00 | 59.80 | 59.90 | 0.10 | 0.17% | 59.80 | 5 | 59.90 | 2 | 32.91 |
2019-03-21 | 1507 | 160988 | 122 | 9637271 | 59.80 | 59.90 | 59.80 | 59.90 | 0.00 | 0% | 59.80 | 17 | 59.90 | 131 | 32.91 |
2019-03-22 | 1507 | 128063 | 91 | 7668738 | 59.90 | 59.90 | 59.80 | 59.90 | 0.00 | 0% | 59.80 | 52 | 59.90 | 223 | 32.91 |
2019-03-25 | 1507 | 1823415 | 842 | 117192160 | 64.20 | 64.50 | 64.20 | 64.30 | 4.40 | 7.35% | 64.30 | 233 | 64.40 | 54 | 35.33 |
2019-03-26 | 1507 | 478211 | 306 | 30751338 | 64.30 | 64.40 | 64.30 | 64.30 | 0.00 | 0% | 64.30 | 635 | 64.40 | 164 | 35.33 |
2019-03-27 | 1507 | 490649 | 273 | 31569620 | 64.30 | 64.40 | 64.30 | 64.30 | 0.00 | 0% | 64.30 | 3459 | 64.40 | 80 | 35.33 |
2019-03-28 | 1507 | 350126 | 177 | 22525295 | 64.30 | 64.50 | 64.30 | 64.30 | 0.00 | 0% | 64.30 | 3061 | 64.40 | 12 | 35.33 |
2019-03-29 | 1507 | 826514 | 449 | 53049696 | 64.30 | 64.40 | 63.90 | 64.00 | 0.30 | -0.47% | 63.90 | 41 | 64.00 | 8 | 38.79 |
2019-04-01 | 1507 | 505540 | 219 | 32295382 | 64.00 | 64.00 | 63.70 | 63.90 | 0.10 | -0.16% | 63.80 | 94 | 63.90 | 85 | 38.73 |
2019-04-02 | 1507 | 219843 | 155 | 14077757 | 64.10 | 64.10 | 64.00 | 64.10 | 0.20 | 0.31% | 64.10 | 1 | 64.20 | 16 | 38.85 |
2019-04-03 | 1507 | 421241 | 224 | 27095762 | 64.10 | 64.50 | 64.10 | 64.50 | 0.40 | 0.62% | 64.20 | 8 | 64.50 | 96 | 39.09 |
2019-04-08 | 1507 | 146150 | 114 | 9395410 | 64.50 | 64.50 | 64.10 | 64.30 | 0.20 | -0.31% | 64.10 | 99 | 64.40 | 27 | 38.97 |
2019-04-09 | 1507 | 161242 | 81 | 10352006 | 64.20 | 64.30 | 64.10 | 64.20 | 0.10 | -0.16% | 64.20 | 3 | 64.30 | 56 | 38.91 |
2019-04-10 | 1507 | 293806 | 202 | 18892559 | 64.20 | 64.40 | 64.20 | 64.40 | 0.20 | 0.31% | 64.20 | 10 | 64.40 | 26 | 39.03 |
2019-04-11 | 1507 | 77673 | 63 | 4986130 | 64.20 | 64.30 | 64.20 | 64.20 | 0.20 | -0.31% | 64.20 | 30 | 64.30 | 16 | 38.91 |
2019-04-12 | 1507 | 331723 | 155 | 21344779 | 64.30 | 64.50 | 64.20 | 64.40 | 0.20 | 0.31% | 64.30 | 74 | 64.40 | 4 | 39.03 |
2019-04-15 | 1507 | 129952 | 122 | 8369397 | 64.40 | 64.50 | 64.40 | 64.40 | 0.00 | 0% | 64.40 | 126 | 64.50 | 67 | 39.03 |
2019-04-17 | 1507 | 181767 | 157 | 11716189 | 64.50 | 64.50 | 64.40 | 64.50 | 0.00 | 0.16% | 64.40 | 402 | 64.50 | 13 | 39.09 |
2019-04-18 | 1507 | 363518 | 238 | 23530482 | 64.70 | 64.80 | 64.70 | 64.70 | 0.20 | 0.31% | 64.70 | 1335 | 64.80 | 45 | 39.21 |
2019-04-19 | 1507 | 1171423 | 257 | 75374591 | 64.50 | 64.60 | 62.00 | 63.70 | 1.00 | -1.55% | 62.70 | 2 | 63.70 | 26 | 38.61 |
2019-04-22 | 1507 | 104704 | 100 | 6603011 | 63.40 | 63.70 | 62.80 | 63.10 | 0.60 | -0.94% | 63.10 | 2 | 63.60 | 1 | 38.24 |
2019-04-23 | 1507 | 38592 | 30 | 2431958 | 62.60 | 63.10 | 62.60 | 63.10 | 0.00 | 0% | 62.70 | 2 | 63.10 | 9 | 38.24 |
2019-04-24 | 1507 | 95343 | 78 | 5896552 | 62.50 | 62.60 | 60.80 | 61.00 | 2.10 | -3.33% | 61.00 | 12 | 61.40 | 2 | 36.97 |
2019-04-25 | 1507 | 53535 | 55 | 3238000 | 60.80 | 60.80 | 60.10 | 60.50 | 0.50 | -0.82% | 60.30 | 2 | 60.50 | 2 | 36.67 |
2019-04-26 | 1507 | 221823 | 177 | 14020716 | 60.50 | 64.70 | 60.50 | 64.70 | 4.20 | 6.94% | 64.70 | 3506 | 64.80 | 3 | 39.21 |
2019-04-29 | 1507 | 198152 | 134 | 12709887 | 64.70 | 64.70 | 62.70 | 63.80 | 0.90 | -1.39% | 63.40 | 1 | 64.20 | 2 | 38.67 |
2019-04-30 | 1507 | 22405995 | 180 | 1455936533 | 63.80 | 64.50 | 63.50 | 64.50 | 0.70 | 1.1% | 64.40 | 1 | 64.50 | 16 | 39.09 |
2019-05-02 | 1507 | 62641 | 71 | 3974243 | 62.90 | 64.00 | 62.90 | 63.40 | 1.10 | -1.71% | 63.40 | 15 | 63.80 | 2 | 38.42 |
2019-05-03 | 1507 | 104695 | 51 | 6620042 | 62.80 | 63.50 | 62.80 | 63.00 | 0.40 | -0.63% | 62.90 | 1 | 63.00 | 10 | 38.18 |
2019-05-06 | 1507 | 122270 | 86 | 7656545 | 63.00 | 63.00 | 62.10 | 62.50 | 0.50 | -0.79% | 62.40 | 5 | 62.50 | 1 | 37.88 |
2019-05-07 | 1507 | 56100 | 56 | 3506366 | 62.20 | 62.90 | 62.10 | 62.70 | 0.20 | 0.32% | 62.50 | 5 | 62.90 | 3 | 38.00 |
2019-05-08 | 1507 | 90424 | 95 | 5722387 | 62.50 | 64.00 | 62.50 | 63.90 | 1.20 | 1.91% | 63.10 | 3 | 63.90 | 4 | 38.73 |
2019-05-09 | 1507 | 71153 | 69 | 4540013 | 64.00 | 64.20 | 63.60 | 63.70 | 0.20 | -0.31% | 63.70 | 2 | 64.00 | 5 | 38.61 |
2019-05-10 | 1507 | 168045 | 90 | 10753974 | 64.00 | 64.10 | 63.70 | 64.00 | 0.30 | 0.47% | 64.00 | 3 | 64.10 | 30 | 38.79 |
2019-05-13 | 1507 | 74320 | 59 | 4753418 | 64.00 | 64.10 | 63.70 | 63.80 | 0.20 | -0.31% | 63.80 | 1 | 64.10 | 17 | 38.67 |
2019-05-14 | 1507 | 133029 | 122 | 8530056 | 64.00 | 64.40 | 63.80 | 64.40 | 0.60 | 0.94% | 64.00 | 7 | 64.20 | 3 | 39.03 |
2019-05-15 | 1507 | 58301 | 41 | 3730943 | 64.40 | 64.40 | 63.60 | 63.90 | 0.50 | -0.78% | 63.90 | 6 | 64.00 | 1 | 58.09 |
2019-05-16 | 1507 | 103614 | 71 | 6626407 | 63.90 | 64.00 | 63.90 | 64.00 | 0.10 | 0.16% | 64.00 | 4 | 64.20 | 4 | 58.18 |
2019-05-17 | 1507 | 211252 | 131 | 13576628 | 63.70 | 64.50 | 63.70 | 64.00 | 0.00 | 0% | 64.00 | 3 | 64.40 | 1 | 58.18 |
2019-05-20 | 1507 | 293904 | 252 | 19136746 | 64.40 | 65.70 | 64.40 | 65.50 | 1.50 | 2.34% | 64.80 | 3 | 65.50 | 5 | 59.55 |
2019-05-22 | 1507 | 28891 | 30 | 1877122 | 65.40 | 65.80 | 64.50 | 64.90 | 0.50 | -0.92% | 64.60 | 2 | 65.00 | 15 | 59.00 |
2019-05-23 | 1507 | 163599 | 125 | 10675435 | 65.50 | 65.50 | 64.40 | 65.50 | 0.60 | 0.92% | 65.10 | 1 | 65.50 | 25 | 59.55 |
2019-05-24 | 1507 | 13239 | 22 | 861312 | 65.50 | 65.50 | 64.80 | 64.90 | 0.60 | -0.92% | 64.80 | 6 | 65.00 | 4 | 59.00 |
2019-05-27 | 1507 | 22210 | 26 | 1438358 | 65.10 | 65.10 | 64.50 | 64.50 | 0.40 | -0.62% | 64.50 | 5 | 64.70 | 1 | 58.64 |
2019-05-28 | 1507 | 514000 | 288 | 34238996 | 64.50 | 68.80 | 64.40 | 68.80 | 4.30 | 6.67% | 68.80 | 179 | 68.90 | 3 | 62.55 |
2019-05-29 | 1507 | 185107 | 143 | 12500749 | 68.10 | 68.30 | 66.10 | 66.30 | 2.50 | -3.63% | 66.10 | 3 | 66.80 | 5 | 60.27 |
2019-05-30 | 1507 | 12143 | 21 | 805350 | 66.30 | 66.50 | 65.80 | 66.50 | 0.20 | 0.3% | 66.30 | 2 | 66.60 | 1 | 60.45 |
2019-05-31 | 1507 | 204140 | 165 | 13745947 | 66.50 | 68.00 | 65.60 | 68.00 | 1.50 | 2.26% | 67.80 | 4 | 68.00 | 28 | 61.82 |
2019-06-03 | 1507 | 180169 | 167 | 12305055 | 68.00 | 68.60 | 67.50 | 68.30 | 0.30 | 0.44% | 68.00 | 53 | 68.30 | 4 | 62.09 |
2019-06-04 | 1507 | 39111 | 40 | 2651658 | 68.30 | 68.30 | 67.00 | 67.50 | 0.80 | -1.17% | 67.50 | 36 | 68.10 | 5 | 61.36 |
2019-06-05 | 1507 | 21152 | 27 | 1434417 | 68.00 | 68.00 | 67.30 | 67.90 | 0.40 | 0.59% | 67.90 | 1 | 68.00 | 20 | 61.73 |
2019-06-06 | 1507 | 55338 | 59 | 3754780 | 67.80 | 68.00 | 67.70 | 67.80 | 0.10 | -0.15% | 67.70 | 2 | 67.90 | 10 | 61.64 |
2019-06-10 | 1507 | 24242 | 28 | 1649202 | 68.20 | 68.20 | 67.80 | 68.00 | 0.20 | 0.29% | 67.80 | 1 | 68.00 | 3 | 61.82 |
2019-06-11 | 1507 | 486617 | 32 | 33088304 | 68.20 | 68.20 | 67.70 | 68.00 | 0.00 | 0% | 67.70 | 2 | 68.00 | 4 | 61.82 |
2019-06-12 | 1507 | 143316 | 94 | 9748055 | 68.10 | 68.10 | 68.00 | 68.00 | 0.00 | 0% | 67.90 | 1 | 68.10 | 2 | 61.82 |
2019-06-13 | 1507 | 79764 | 54 | 5425319 | 68.00 | 68.20 | 68.00 | 68.00 | 0.00 | 0% | 68.00 | 2 | 68.10 | 3 | 61.82 |
2019-06-14 | 1507 | 65665 | 48 | 4465520 | 68.10 | 68.20 | 68.00 | 68.00 | 0.00 | 0% | 68.00 | 3 | 68.10 | 8 | 61.82 |
2019-06-17 | 1507 | 95259 | 84 | 6482783 | 68.00 | 68.30 | 68.00 | 68.30 | 0.30 | 0.44% | 68.00 | 10 | 68.40 | 1 | 62.09 |
2019-06-18 | 1507 | 53004 | 49 | 3608068 | 68.00 | 68.30 | 67.80 | 68.10 | 0.20 | -0.29% | 67.80 | 2 | 68.10 | 3 | 61.91 |
2019-06-19 | 1507 | 186870 | 177 | 12774769 | 68.10 | 69.00 | 67.50 | 68.10 | 0.00 | 0% | 68.10 | 4 | 68.90 | 9 | 61.91 |
2019-06-20 | 1507 | 39600 | 44 | 2687300 | 68.00 | 68.20 | 67.50 | 68.20 | 0.10 | 0.15% | 67.60 | 4 | 68.20 | 8 | 62.00 |
2019-06-21 | 1507 | 248167 | 164 | 17198603 | 68.20 | 69.90 | 68.20 | 69.90 | 1.70 | 2.49% | 68.90 | 1 | 70.00 | 4 | 63.55 |
2019-06-24 | 1507 | 274369 | 147 | 19137434 | 69.80 | 69.90 | 68.80 | 68.80 | 1.10 | -1.57% | 68.60 | 4 | 68.80 | 1 | 62.55 |
2019-06-25 | 1507 | 41006 | 46 | 2809410 | 68.50 | 69.00 | 68.10 | 69.00 | 0.20 | 0.29% | 68.60 | 8 | 68.90 | 1 | 62.73 |
2019-06-26 | 1507 | 186035 | 149 | 12772797 | 69.00 | 69.00 | 68.50 | 68.50 | 0.50 | -0.72% | 68.50 | 42 | 68.70 | 2 | 62.27 |
2019-06-27 | 1507 | 57485 | 61 | 3973308 | 68.50 | 69.40 | 68.50 | 69.30 | 0.80 | 1.17% | 68.60 | 1 | 69.30 | 33 | 63.00 |
2019-06-28 | 1507 | 1325803 | 187 | 92735235 | 69.00 | 70.10 | 69.00 | 70.10 | 0.80 | 1.15% | 69.70 | 1 | 70.10 | 24 | 63.73 |
2019-07-01 | 1507 | 42996 | 38 | 3004920 | 70.10 | 70.40 | 69.50 | 69.90 | 0.20 | -0.29% | 69.80 | 3 | 69.90 | 3 | 63.55 |
2019-07-02 | 1507 | 101322 | 75 | 7060556 | 69.90 | 70.30 | 68.90 | 68.90 | 1.00 | -1.43% | 68.90 | 3 | 69.60 | 1 | 62.64 |
2019-07-03 | 1507 | 70042 | 46 | 4831083 | 68.90 | 69.70 | 68.70 | 68.90 | 0.00 | 0% | 68.90 | 67 | 69.70 | 1 | 62.64 |
2019-07-04 | 1507 | 45061 | 32 | 3080323 | 68.90 | 69.00 | 68.00 | 68.00 | 0.90 | -1.31% | 68.00 | 8 | 68.70 | 1 | 61.82 |
2019-07-05 | 1507 | 83694 | 58 | 5685542 | 68.50 | 69.00 | 67.50 | 67.50 | 0.50 | -0.74% | 67.30 | 5 | 67.90 | 4 | 61.36 |
2019-07-08 | 1507 | 111736 | 78 | 7562485 | 67.50 | 68.20 | 67.40 | 67.50 | 0.00 | 0% | 67.50 | 12 | 67.60 | 2 | 61.36 |
2019-07-09 | 1507 | 27232 | 27 | 1793672 | 66.00 | 66.00 | 65.60 | 65.60 | 0.00 | -2.81% | 65.60 | 6 | 65.80 | 1 | 59.64 |
2019-07-10 | 1507 | 43857 | 54 | 2904829 | 65.10 | 67.80 | 65.10 | 66.70 | 1.10 | 1.68% | 65.80 | 2 | 66.70 | 1 | 60.64 |
2019-07-11 | 1507 | 26501 | 25 | 1772167 | 66.70 | 67.40 | 66.40 | 67.40 | 0.70 | 1.05% | 67.20 | 1 | 67.30 | 1 | 61.27 |
2019-07-12 | 1507 | 18692 | 20 | 1248808 | 67.40 | 67.40 | 66.60 | 66.60 | 0.80 | -1.19% | 66.40 | 3 | 66.50 | 1 | 60.55 |
2019-07-15 | 1507 | 6301 | 9 | 418604 | 67.20 | 67.20 | 66.20 | 66.20 | 0.40 | -0.6% | 66.20 | 1 | 66.50 | 1 | 60.18 |
2019-07-16 | 1507 | 70737 | 50 | 4639351 | 66.00 | 66.00 | 65.40 | 65.60 | 0.60 | -0.91% | 65.40 | 6 | 65.60 | 1 | 59.64 |
2019-07-17 | 1507 | 120350 | 113 | 8110325 | 65.60 | 68.00 | 65.60 | 68.00 | 2.40 | 3.66% | 67.40 | 2 | 68.00 | 6 | 61.82 |
2019-07-18 | 1507 | 25210 | 28 | 1684643 | 67.70 | 67.70 | 66.60 | 66.80 | 1.20 | -1.76% | 66.60 | 8 | 66.80 | 1 | 60.73 |
2019-07-19 | 1507 | 11901 | 15 | 797885 | 67.00 | 67.40 | 66.80 | 67.20 | 0.40 | 0.6% | 66.80 | 4 | 67.30 | 3 | 61.09 |
2019-07-22 | 1507 | 8050 | 9 | 537319 | 66.90 | 66.90 | 66.60 | 66.80 | 0.40 | -0.6% | 66.60 | 11 | 66.80 | 1 | 60.73 |
2019-07-23 | 1507 | 51286 | 48 | 3391475 | 66.10 | 66.50 | 65.70 | 65.70 | 1.10 | -1.65% | 65.60 | 2 | 65.80 | 1 | 59.73 |
2019-07-24 | 1507 | 118866 | 116 | 7651597 | 64.70 | 65.70 | 61.00 | 63.10 | 2.60 | -3.96% | 63.10 | 4 | 63.80 | 1 | 57.36 |
2019-07-25 | 1507 | 139923 | 107 | 9044247 | 63.10 | 66.00 | 63.10 | 66.00 | 2.90 | 4.6% | 64.50 | 17 | 66.00 | 1 | 60.00 |
2019-07-26 | 1507 | 92717 | 75 | 6063349 | 65.10 | 66.40 | 64.00 | 66.40 | 0.40 | 0.61% | 64.80 | 3 | 66.40 | 3 | 60.36 |
2019-07-29 | 1507 | 13250 | 14 | 876200 | 66.10 | 66.50 | 65.60 | 65.60 | 0.80 | -1.2% | 65.50 | 1 | 65.60 | 1 | 59.64 |
2019-07-30 | 1507 | 24995 | 25 | 1616378 | 65.40 | 65.40 | 64.30 | 64.30 | 1.30 | -1.98% | 64.20 | 5 | 64.80 | 1 | 58.45 |
2019-07-31 | 1507 | 112767 | 97 | 7188080 | 63.70 | 64.10 | 63.20 | 64.00 | 0.30 | -0.47% | 63.40 | 1 | 64.00 | 4 | 58.18 |
2019-08-01 | 1507 | 41599 | 31 | 2720213 | 63.90 | 65.80 | 63.40 | 65.80 | 1.80 | 2.81% | 63.30 | 2 | 65.80 | 2 | 59.82 |
2019-08-02 | 1507 | 32105 | 36 | 2086944 | 65.60 | 65.60 | 64.10 | 65.20 | 0.60 | -0.91% | 64.60 | 3 | 65.20 | 4 | 59.27 |
2019-08-05 | 1507 | 17603 | 24 | 1133165 | 65.30 | 65.30 | 64.10 | 64.20 | 1.00 | -1.53% | 64.20 | 1 | 65.00 | 1 | 58.36 |
2019-08-06 | 1507 | 21267 | 22 | 1358341 | 63.00 | 64.50 | 63.00 | 64.30 | 0.10 | 0.16% | 64.30 | 1 | 65.30 | 2 | 58.45 |
2019-08-07 | 1507 | 84067 | 87 | 5296254 | 64.10 | 64.50 | 62.00 | 62.50 | 1.80 | -2.8% | 62.50 | 7 | 63.50 | 1 | 56.82 |
2019-08-08 | 1507 | 111284 | 81 | 7164429 | 62.60 | 66.00 | 62.40 | 66.00 | 3.50 | 5.6% | 64.30 | 2 | 66.10 | 1 | 60.00 |
2019-08-12 | 1507 | 58540 | 64 | 3733525 | 63.20 | 64.50 | 63.20 | 64.50 | 1.50 | -2.27% | 64.10 | 1 | 64.80 | 1 | 58.64 |
2019-08-13 | 1507 | 12672 | 18 | 807470 | 63.60 | 64.50 | 63.30 | 63.60 | 0.90 | -1.4% | 63.50 | 7 | 64.20 | 1 | 54.36 |
2019-08-14 | 1507 | 28833 | 32 | 1857512 | 63.80 | 65.00 | 63.80 | 64.50 | 0.90 | 1.42% | 64.20 | 2 | 64.70 | 2 | 55.13 |
2019-08-15 | 1507 | 15360 | 18 | 981359 | 63.30 | 64.90 | 63.30 | 63.70 | 0.80 | -1.24% | 63.70 | 3 | 64.40 | 2 | 54.44 |
2019-08-16 | 1507 | 23061 | 23 | 1474767 | 63.70 | 64.50 | 63.70 | 63.80 | 0.10 | 0.16% | 63.80 | 1 | 64.10 | 14 | 54.53 |
2019-08-19 | 1507 | 52925 | 51 | 3413911 | 64.50 | 65.10 | 64.20 | 64.20 | 0.40 | 0.63% | 64.20 | 1 | 64.50 | 2 | 54.87 |
2019-08-20 | 1507 | 15751 | 17 | 1012587 | 64.10 | 65.00 | 64.00 | 64.00 | 0.20 | -0.31% | 64.00 | 1 | 64.50 | 3 | 54.70 |
2019-08-21 | 1507 | 128693 | 107 | 8351895 | 64.60 | 66.00 | 64.00 | 65.00 | 1.00 | 1.56% | 64.90 | 1 | 65.00 | 2 | 55.56 |
2019-08-22 | 1507 | 37302 | 39 | 2409856 | 64.80 | 64.80 | 64.50 | 64.50 | 0.50 | -0.77% | 64.50 | 32 | 64.70 | 6 | 55.13 |
2019-08-23 | 1507 | 54606 | 51 | 3548646 | 64.80 | 65.30 | 64.50 | 65.00 | 0.50 | 0.78% | 65.00 | 4 | 65.20 | 3 | 55.56 |
2019-08-26 | 1507 | 31269 | 39 | 2006305 | 65.00 | 65.00 | 63.60 | 63.60 | 1.40 | -2.15% | 63.60 | 3 | 64.50 | 1 | 54.36 |
2019-08-27 | 1507 | 801468 | 32 | 51159328 | 63.80 | 65.00 | 63.80 | 65.00 | 1.40 | 2.2% | 63.80 | 9 | 65.00 | 5 | 55.56 |
2019-08-28 | 1507 | 25054 | 30 | 1598442 | 64.30 | 64.30 | 63.20 | 63.60 | 1.40 | -2.15% | 63.60 | 2 | 63.80 | 1 | 54.36 |
2019-08-29 | 1507 | 3007 | 10 | 191741 | 63.70 | 63.80 | 63.70 | 63.80 | 0.20 | 0.31% | 63.80 | 1 | 64.00 | 1 | 54.53 |
2019-08-30 | 1507 | 38536 | 45 | 2487209 | 63.80 | 64.90 | 63.80 | 64.90 | 1.10 | 1.72% | 63.80 | 6 | 64.90 | 3 | 55.47 |
2019-09-02 | 1507 | 13644 | 20 | 874482 | 64.10 | 64.20 | 64.10 | 64.10 | 0.80 | -1.23% | 64.10 | 2 | 64.20 | 1 | 54.79 |
2019-09-03 | 1507 | 8585 | 11 | 546887 | 64.10 | 64.10 | 63.60 | 63.60 | 0.50 | -0.78% | 63.60 | 2 | 63.90 | 1 | 54.36 |
2019-09-04 | 1507 | 51990 | 58 | 3348059 | 63.70 | 65.00 | 63.50 | 64.20 | 0.60 | 0.94% | 64.20 | 2 | 64.80 | 1 | 54.87 |
2019-09-05 | 1507 | 4208 | 7 | 270489 | 64.30 | 64.30 | 64.30 | 64.30 | 0.10 | 0.16% | 64.20 | 1 | 64.50 | 8 | 54.96 |
2019-09-06 | 1507 | 10333 | 11 | 666345 | 64.50 | 64.50 | 64.50 | 64.50 | 0.20 | 0.31% | 64.30 | 2 | 64.70 | 2 | 55.13 |
2019-09-09 | 1507 | 6755 | 11 | 433039 | 64.50 | 64.50 | 64.40 | 64.50 | 0.00 | 0% | 64.40 | 1 | 64.70 | 1 | 55.13 |
2019-09-10 | 1507 | 31193 | 29 | 2018052 | 64.90 | 64.90 | 64.30 | 64.40 | 0.10 | -0.16% | 64.40 | 1 | 64.70 | 1 | 55.04 |
2019-09-11 | 1507 | 118787 | 106 | 7689555 | 63.90 | 65.30 | 63.80 | 65.10 | 0.70 | 1.09% | 65.10 | 28 | 65.20 | 2 | 55.64 |
2019-09-12 | 1507 | 79413 | 80 | 5176184 | 65.00 | 65.50 | 64.90 | 65.50 | 0.40 | 0.61% | 65.20 | 2 | 65.50 | 2 | 55.98 |
2019-09-16 | 1507 | 35359 | 40 | 2301769 | 65.00 | 65.50 | 64.80 | 65.50 | 0.00 | 0% | 65.00 | 2 | 65.50 | 1 | 55.98 |
2019-09-17 | 1507 | 31199 | 36 | 2016414 | 65.00 | 65.10 | 64.10 | 64.80 | 0.70 | -1.07% | 64.80 | 1 | 65.00 | 1 | 55.38 |
2019-09-18 | 1507 | 116203 | 115 | 7557773 | 64.40 | 65.50 | 64.10 | 65.30 | 0.50 | 0.77% | 64.90 | 3 | 65.30 | 1 | 55.81 |
2019-09-19 | 1507 | 24300 | 19 | 1567629 | 64.70 | 64.70 | 64.40 | 64.50 | 0.80 | -1.23% | 64.60 | 2 | 64.90 | 3 | 55.13 |
2019-09-20 | 1507 | 67251 | 64 | 4381438 | 64.40 | 65.50 | 64.30 | 65.50 | 1.00 | 1.55% | 64.80 | 1 | 65.50 | 2 | 55.98 |
2019-09-23 | 1507 | 19690 | 23 | 1273679 | 64.80 | 65.00 | 64.50 | 65.00 | 0.50 | -0.76% | 64.80 | 2 | 65.00 | 5 | 55.56 |
2019-09-24 | 1507 | 26007 | 29 | 1683148 | 65.00 | 65.00 | 64.50 | 65.00 | 0.00 | 0% | 64.60 | 3 | 65.00 | 2 | 55.56 |
2019-09-25 | 1507 | 176052 | 71 | 11474950 | 64.70 | 65.50 | 64.40 | 64.90 | 0.10 | -0.15% | 64.60 | 1 | 64.90 | 3 | 55.47 |
2019-09-26 | 1507 | 57497 | 60 | 3692856 | 64.80 | 64.80 | 63.90 | 63.90 | 1.00 | -1.54% | 63.80 | 8 | 64.30 | 1 | 54.62 |
2019-09-27 | 1507 | 98046 | 96 | 6234206 | 63.70 | 63.90 | 63.20 | 63.30 | 0.60 | -0.94% | 63.20 | 9 | 63.60 | 1 | 54.10 |
2019-10-01 | 1507 | 74902 | 72 | 4778477 | 63.20 | 64.50 | 63.00 | 63.90 | 0.60 | 0.95% | 63.70 | 5 | 64.40 | 1 | 54.62 |
2019-10-02 | 1507 | 77101 | 73 | 4925213 | 63.90 | 64.10 | 63.50 | 63.90 | 0.00 | 0% | 63.60 | 1 | 63.90 | 4 | 54.62 |
2019-10-03 | 1507 | 127372 | 126 | 8112030 | 63.90 | 64.00 | 63.00 | 63.80 | 0.10 | -0.16% | 63.80 | 3 | 64.10 | 1 | 54.53 |
2019-10-04 | 1507 | 214156 | 204 | 13554142 | 63.80 | 63.90 | 62.30 | 63.40 | 0.40 | -0.63% | 63.00 | 1 | 63.40 | 12 | 54.19 |
2019-10-07 | 1507 | 29286 | 26 | 1860574 | 63.50 | 63.80 | 63.40 | 63.60 | 0.20 | 0.32% | 63.50 | 1 | 63.70 | 3 | 54.36 |
2019-10-08 | 1507 | 1396392 | 97 | 88397072 | 63.20 | 63.60 | 62.90 | 63.60 | 0.00 | 0% | 63.50 | 2 | 63.60 | 7 | 54.36 |
2019-10-09 | 1507 | 2516085 | 126 | 158893694 | 62.80 | 63.80 | 62.40 | 63.00 | 0.60 | -0.94% | 62.50 | 4 | 63.00 | 2 | 53.85 |
2019-10-14 | 1507 | 152382 | 141 | 9676703 | 63.10 | 63.90 | 63.10 | 63.50 | 0.50 | 0.79% | 63.50 | 1 | 63.60 | 9 | 54.27 |
2019-10-15 | 1507 | 189037 | 175 | 11862424 | 63.20 | 63.20 | 62.40 | 62.90 | 0.60 | -0.94% | 62.90 | 2 | 63.00 | 5 | 53.76 |
2019-10-16 | 1507 | 153751 | 143 | 9780988 | 62.50 | 64.40 | 62.30 | 63.50 | 0.60 | 0.95% | 63.40 | 2 | 63.90 | 1 | 54.27 |
2019-10-17 | 1507 | 90989 | 66 | 5844394 | 63.40 | 64.70 | 63.20 | 64.50 | 1.00 | 1.57% | 64.40 | 4 | 64.60 | 2 | 55.13 |
2019-10-18 | 1507 | 50197 | 38 | 3221108 | 64.40 | 64.60 | 64.00 | 64.00 | 0.50 | -0.78% | 64.00 | 40 | 64.50 | 2 | 54.70 |
2019-10-21 | 1507 | 139336 | 104 | 9045807 | 64.70 | 65.50 | 63.60 | 65.40 | 1.40 | 2.19% | 65.10 | 6 | 65.40 | 1 | 55.90 |
2019-10-22 | 1507 | 20037 | 16 | 1295885 | 64.80 | 65.00 | 64.30 | 64.80 | 0.60 | -0.92% | 64.80 | 6 | 65.10 | 1 | 55.38 |
2019-10-23 | 1507 | 122300 | 60 | 7866459 | 64.50 | 64.60 | 64.20 | 64.20 | 0.60 | -0.93% | 64.20 | 25 | 65.00 | 1 | 54.87 |
2019-10-24 | 1507 | 59287 | 31 | 3833639 | 64.00 | 65.00 | 64.00 | 65.00 | 0.80 | 1.25% | 64.70 | 12 | 65.20 | 2 | 55.56 |
2019-10-25 | 1507 | 96848 | 51 | 6316541 | 64.40 | 66.00 | 64.40 | 66.00 | 1.00 | 1.54% | 65.90 | 5 | 66.00 | 23 | 56.41 |
2019-10-28 | 1507 | 30240 | 21 | 1997140 | 65.90 | 66.40 | 65.90 | 66.30 | 0.30 | 0.45% | 66.10 | 2 | 66.30 | 9 | 56.67 |
2019-10-29 | 1507 | 2649 | 11 | 173276 | 65.10 | 65.80 | 65.10 | 65.80 | 0.50 | -0.75% | 65.40 | 3 | 65.60 | 2 | 56.24 |
2019-10-30 | 1507 | 26596 | 24 | 1732059 | 65.20 | 65.40 | 65.00 | 65.10 | 0.70 | -1.06% | 65.10 | 4 | 65.40 | 1 | 55.64 |
2019-10-31 | 1507 | 90009 | 74 | 5854284 | 64.50 | 65.60 | 64.50 | 65.10 | 0.00 | 0% | 65.10 | 87 | 65.50 | 1 | 55.64 |
2019-11-01 | 1507 | 24727 | 20 | 1603917 | 64.90 | 64.90 | 64.90 | 64.90 | 0.20 | -0.31% | 64.90 | 5 | 65.00 | 1 | 55.47 |
2019-11-04 | 1507 | 80237 | 83 | 5266497 | 64.90 | 65.90 | 64.40 | 65.80 | 0.90 | 1.39% | 65.60 | 3 | 65.80 | 1 | 56.24 |
2019-11-05 | 1507 | 81503 | 85 | 5231589 | 65.50 | 65.50 | 63.80 | 63.80 | 2.00 | -3.04% | 63.70 | 13 | 64.00 | 1 | 54.53 |
2019-11-06 | 1507 | 43997 | 45 | 2798307 | 63.60 | 64.00 | 63.30 | 63.50 | 0.30 | -0.47% | 63.50 | 2 | 63.70 | 3 | 54.27 |
2019-11-07 | 1507 | 25113 | 25 | 1599775 | 63.20 | 64.00 | 63.20 | 63.70 | 0.20 | 0.31% | 63.50 | 5 | 63.70 | 3 | 54.44 |
2019-11-08 | 1507 | 16465 | 20 | 1046440 | 63.70 | 63.70 | 63.40 | 63.50 | 0.20 | -0.31% | 63.50 | 1 | 63.60 | 1 | 54.27 |
2019-11-11 | 1507 | 51002 | 30 | 3223226 | 63.50 | 63.60 | 63.10 | 63.10 | 0.40 | -0.63% | 63.10 | 1 | 63.70 | 2 | 53.93 |
2019-11-12 | 1507 | 43668 | 44 | 2758216 | 63.00 | 63.30 | 63.00 | 63.20 | 0.10 | 0.16% | 63.20 | 2 | 63.50 | 5 | 54.02 |
2019-11-13 | 1507 | 38302 | 43 | 2419832 | 63.00 | 63.60 | 63.00 | 63.00 | 0.20 | -0.32% | 63.00 | 5 | 63.20 | 9 | 31.50 |
2019-11-14 | 1507 | 80001 | 67 | 5057463 | 62.90 | 63.90 | 62.80 | 62.80 | 0.20 | -0.32% | 62.80 | 6 | 63.20 | 1 | 31.40 |
2019-11-15 | 1507 | 13925 | 17 | 878787 | 62.80 | 63.30 | 62.80 | 63.20 | 0.40 | 0.64% | 63.00 | 5 | 63.20 | 7 | 31.60 |
2019-11-18 | 1507 | 15345 | 17 | 966794 | 63.20 | 63.20 | 62.90 | 63.00 | 0.20 | -0.32% | 63.00 | 1 | 63.10 | 1 | 31.50 |
2019-11-19 | 1507 | 11680 | 19 | 735606 | 62.80 | 63.10 | 62.80 | 63.10 | 0.10 | 0.16% | 63.00 | 2 | 63.10 | 4 | 31.55 |
2019-11-20 | 1507 | 41029 | 40 | 2594921 | 62.70 | 63.70 | 62.70 | 63.20 | 0.10 | 0.16% | 63.10 | 3 | 63.60 | 2 | 31.60 |
2019-11-21 | 1507 | 32000 | 30 | 2008400 | 63.00 | 63.10 | 62.40 | 62.70 | 0.50 | -0.79% | 62.70 | 1 | 63.00 | 1 | 31.35 |
2019-11-22 | 1507 | 22240 | 22 | 1395999 | 63.60 | 63.60 | 62.50 | 62.90 | 0.20 | 0.32% | 62.70 | 1 | 63.00 | 3 | 31.45 |
2019-11-25 | 1507 | 8201 | 9 | 515081 | 62.90 | 63.00 | 62.70 | 63.00 | 0.10 | 0.16% | 62.70 | 2 | 63.00 | 1 | 31.50 |
2019-11-26 | 1507 | 79170 | 48 | 5083880 | 63.00 | 64.50 | 63.00 | 64.50 | 1.50 | 2.38% | 63.30 | 1 | 64.50 | 5 | 32.25 |
2019-11-27 | 1507 | 43776 | 47 | 2794606 | 63.80 | 64.30 | 63.60 | 63.80 | 0.70 | -1.09% | 63.70 | 1 | 63.80 | 1 | 31.90 |
2019-11-28 | 1507 | 29397 | 23 | 1868908 | 63.60 | 63.70 | 63.10 | 63.50 | 0.30 | -0.47% | 63.40 | 1 | 63.60 | 2 | 31.75 |
2019-11-29 | 1507 | 43100 | 44 | 2691920 | 63.40 | 63.50 | 61.60 | 62.60 | 0.90 | -1.42% | 62.00 | 5 | 62.70 | 2 | 31.30 |
2019-12-02 | 1507 | 23522 | 30 | 1472866 | 62.70 | 62.90 | 62.30 | 62.30 | 0.30 | -0.48% | 62.40 | 1 | 62.50 | 7 | 31.15 |
2019-12-03 | 1507 | 62832 | 47 | 3968115 | 62.80 | 63.20 | 62.80 | 62.80 | 0.50 | 0.8% | 62.80 | 2 | 63.20 | 11 | 31.40 |
2019-12-04 | 1507 | 132657 | 26 | 8301796 | 62.60 | 62.80 | 62.00 | 62.80 | 0.00 | 0% | 62.70 | 1 | 62.80 | 1 | 31.40 |
2019-12-05 | 1507 | 61567 | 55 | 3833754 | 62.50 | 62.60 | 62.00 | 62.00 | 0.80 | -1.27% | 61.90 | 2 | 62.00 | 16 | 31.00 |
2019-12-06 | 1507 | 37070 | 29 | 2302940 | 62.40 | 62.40 | 61.90 | 62.30 | 0.30 | 0.48% | 62.00 | 4 | 62.30 | 2 | 31.15 |
2019-12-09 | 1507 | 17885 | 20 | 1117256 | 62.70 | 62.70 | 62.10 | 62.10 | 0.20 | -0.32% | 62.10 | 5 | 62.30 | 2 | 31.05 |
2019-12-10 | 1507 | 87348 | 61 | 5424976 | 62.10 | 62.50 | 62.00 | 62.10 | 0.00 | 0% | 62.00 | 12 | 62.10 | 1 | 31.05 |
2019-12-11 | 1507 | 35820 | 29 | 2220127 | 61.90 | 62.10 | 61.90 | 61.90 | 0.20 | -0.32% | 61.90 | 3 | 62.00 | 4 | 30.95 |
2019-12-12 | 1507 | 40929 | 42 | 2536823 | 62.00 | 62.20 | 61.90 | 62.00 | 0.10 | 0.16% | 61.90 | 9 | 62.00 | 16 | 31.00 |
2019-12-13 | 1507 | 34203 | 33 | 2119063 | 62.00 | 62.00 | 61.90 | 61.90 | 0.10 | -0.16% | 61.90 | 1 | 62.00 | 6 | 30.95 |
2019-12-16 | 1507 | 56865 | 65 | 3525550 | 61.90 | 62.60 | 61.90 | 62.30 | 0.40 | 0.65% | 61.90 | 3 | 62.40 | 4 | 31.15 |
2019-12-17 | 1507 | 39537 | 47 | 2484594 | 62.40 | 63.60 | 62.30 | 62.30 | 0.00 | 0% | 62.30 | 3 | 62.70 | 1 | 31.15 |
2019-12-18 | 1507 | 29403 | 34 | 1839645 | 62.40 | 62.90 | 62.40 | 62.70 | 0.40 | 0.64% | 62.50 | 2 | 62.80 | 3 | 31.35 |
2019-12-19 | 1507 | 42122 | 44 | 2653886 | 62.70 | 63.30 | 62.70 | 63.10 | 0.40 | 0.64% | 63.00 | 3 | 63.30 | 2 | 31.55 |
2019-12-20 | 1507 | 87285 | 73 | 5490782 | 63.00 | 63.20 | 62.70 | 62.80 | 0.30 | -0.48% | 62.80 | 4 | 63.00 | 4 | 31.40 |
2019-12-23 | 1507 | 19782 | 19 | 1241952 | 62.50 | 63.30 | 62.50 | 63.00 | 0.20 | 0.32% | 62.90 | 10 | 63.40 | 1 | 31.50 |
2019-12-24 | 1507 | 89203 | 90 | 5667006 | 62.60 | 64.00 | 62.60 | 64.00 | 1.00 | 1.59% | 63.80 | 1 | 64.00 | 5 | 32.00 |
2019-12-25 | 1507 | 76863 | 73 | 4923370 | 63.80 | 64.20 | 63.70 | 64.20 | 0.20 | 0.31% | 63.70 | 2 | 64.20 | 34 | 32.10 |
2019-12-26 | 1507 | 19723 | 26 | 1265572 | 63.80 | 64.40 | 63.80 | 64.10 | 0.10 | -0.16% | 64.00 | 1 | 64.20 | 3 | 32.05 |
2019-12-27 | 1507 | 31615 | 40 | 2026433 | 64.10 | 64.20 | 63.80 | 64.20 | 0.10 | 0.16% | 63.80 | 3 | 64.20 | 16 | 32.10 |
2019-12-30 | 1507 | 38011 | 30 | 2436704 | 64.30 | 64.50 | 63.80 | 64.30 | 0.10 | 0.16% | 64.20 | 3 | 64.30 | 2 | 32.15 |
2019-12-31 | 1507 | 14755 | 19 | 947142 | 64.40 | 64.40 | 64.00 | 64.30 | 0.00 | 0% | 64.00 | 1 | 64.30 | 5 | 32.15 |