中宇(1535)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 29.40 0 0% | 29.60 0.2 0.68% | 29.45 -0.15 -0.51% | 30.20 0.75 2.55% | 30.05 -0.15 -0.5% | 29.80 -0.25 -0.83% | 30.20 0.4 1.34% | 29.95 -0.25 -0.83% | 30.20 0.25 0.83% | 30.50 0.3 0.99% | 30.40 -0.1 -0.33% | 30.50 0.1 0.33% | 30.90 0.4 1.31% | 31.80 0.9 2.91% | 31.80 0 0% | 31.95 0.15 0.47% | 31.95 0 0% | 31.80 -0.15 -0.47% | 32.45 0.65 2.04% | 32.00 -0.45 -1.39% | 30.71 | |||||||||||
2 月 | 31.85 -0.15 -0.47% | 31.80 -0.05 -0.16% | 32.00 0.2 0.63% | 31.95 -0.05 -0.16% | 32.00 0.05 0.16% | 32.30 0.3 0.94% | 32.65 0.35 1.08% | 32.70 0.05 0.15% | 32.30 -0.4 -1.22% | 32.30 0 0% | 32.65 0.35 1.08% | 32.60 -0.05 -0.15% | 32.36 | |||||||||||||||||||
3 月 | 32.75 0.15 0.46% | 32.75 0 0% | 35.10 2.35 7.18% | 34.20 -0.9 -2.56% | 34.00 -0.2 -0.58% | 33.85 -0.15 -0.44% | 34.05 0.2 0.59% | 33.75 -0.3 -0.88% | 33.40 -0.35 -1.04% | 33.00 -0.4 -1.2% | 32.60 -0.4 -1.21% | 32.40 -0.2 -0.61% | 33.25 0.85 2.62% | 33.10 -0.15 -0.45% | 33.40 0.3 0.91% | 33.25 -0.15 -0.45% | 33.80 0.55 1.65% | 33.90 0.1 0.3% | 33.85 -0.05 -0.15% | 33.85 0 0% | 33.5 | |||||||||||
4 月 | 33.80 -0.05 -0.15% | 33.75 -0.05 -0.15% | 33.70 -0.05 -0.15% | 33.50 -0.2 -0.59% | 33.90 0.4 1.19% | 33.65 -0.25 -0.74% | 33.65 0 0% | 31.50 -2.15 -6.39% | 30.10 -1.4 -4.44% | 30.25 0.15 0.5% | 29.80 -0.45 -1.49% | 29.90 0.1 0.34% | 30.10 0.2 0.67% | 29.85 -0.25 -0.83% | 32.80 2.95 9.88% | 34.90 2.1 6.4% | 34.30 -0.6 -1.72% | 33.85 -0.45 -1.31% | 34.40 0.55 1.62% | 32.4 | ||||||||||||
5 月 | 34.50 0.1 0.29% | 34.15 -0.35 -1.01% | 34.00 -0.15 -0.44% | 33.90 -0.1 -0.29% | 33.80 -0.1 -0.29% | 33.30 -0.5 -1.48% | 33.15 -0.15 -0.45% | 32.20 -0.95 -2.87% | 32.20 0 0% | 32.55 0.35 1.09% | 32.10 -0.45 -1.38% | 32.00 -0.1 -0.31% | 32.00 0 0% | 32.20 0.2 0.63% | 32.00 -0.2 -0.62% | 32.35 0.35 1.09% | 32.25 -0.1 -0.31% | 32.25 0 0% | 31.95 -0.3 -0.93% | 31.95 0 0% | 32.20 0.25 0.78% | 32.68 | ||||||||||
6 月 | 32.55 0.35 1.09% | 32.80 0.25 0.77% | 32.85 0.05 0.15% | 32.50 -0.35 -1.07% | 32.30 -0.2 -0.62% | 32.50 0.2 0.62% | 32.45 -0.05 -0.15% | 32.15 -0.3 -0.92% | 32.05 -0.1 -0.31% | 32.10 0.05 0.16% | 32.30 0.2 0.62% | 32.50 0.2 0.62% | 32.50 0 0% | 32.35 -0.15 -0.46% | 32.50 0.15 0.46% | 32.40 -0.1 -0.31% | 32.50 0.1 0.31% | 32.60 0.1 0.31% | 32.50 -0.1 -0.31% | 32.45 | ||||||||||||
7 月 | 32.65 0.15 0.46% | 32.75 0.1 0.31% | 33.00 0.25 0.76% | 32.90 -0.1 -0.3% | 32.90 0 0% | 33.00 0.1 0.3% | 33.85 0.85 2.58% | 33.50 -0.35 -1.03% | 33.85 0.35 1.04% | 33.90 0.05 0.15% | 33.70 -0.2 -0.59% | 33.70 0 0% | 33.45 -0.25 -0.74% | 32.90 -0.55 -1.64% | 32.90 0 0% | 32.90 0 0% | 32.95 0.05 0.15% | 32.70 -0.25 -0.76% | 32.50 -0.2 -0.61% | 32.45 -0.05 -0.15% | 32.50 0.05 0.15% | 32.45 -0.05 -0.15% | 32.75 0.3 0.92% | 33.05 | ||||||||
8 月 | 32.50 -0.25 -0.76% | 32.45 -0.05 -0.15% | 31.80 -0.65 -2% | 31.70 -0.1 -0.31% | 32.00 0.3 0.95% | 32.00 0 0% | 32.50 0.5 1.56% | 32.70 0.2 0.62% | 32.40 -0.3 -0.92% | 32.35 -0.05 -0.15% | 32.15 -0.2 -0.62% | 32.35 0.2 0.62% | 32.45 0.1 0.31% | 32.40 -0.05 -0.15% | 32.40 0 0% | 32.55 0.15 0.46% | 32.40 -0.15 -0.46% | 32.45 0.05 0.15% | 32.40 -0.05 -0.15% | 32.10 -0.3 -0.93% | 32.25 0.15 0.47% | 32.29 | ||||||||||
9 月 | 32.25 0 0% | 32.15 -0.1 -0.31% | 32.05 -0.1 -0.31% | 32.25 0.2 0.62% | 32.15 -0.1 -0.31% | 32.50 0.35 1.09% | 32.95 0.45 1.38% | 32.65 -0.3 -0.91% | 32.50 -0.15 -0.46% | 32.50 0 0% | 32.90 0.4 1.23% | 33.35 0.45 1.37% | 33.25 -0.1 -0.3% | 33.15 -0.1 -0.3% | 33.40 0.25 0.75% | 34.20 0.8 2.4% | 34.70 0.5 1.46% | 34.00 -0.7 -2.02% | 34.00 0 0% | 33.42 | ||||||||||||
10 月 | 35.90 1.9 5.59% | 35.75 -0.15 -0.42% | 36.90 1.15 3.22% | 37.20 0.3 0.81% | 36.65 -0.55 -1.48% | 36.10 -0.55 -1.5% | 35.75 -0.35 -0.97% | 35.55 -0.2 -0.56% | 35.25 -0.3 -0.84% | 34.95 -0.3 -0.85% | 35.50 0.55 1.57% | 35.45 -0.05 -0.14% | 35.70 0.25 0.71% | 36.00 0.3 0.84% | 35.35 -0.65 -1.81% | 35.30 -0.05 -0.14% | 35.30 0 0% | 36.00 0.7 1.98% | 36.30 0.3 0.83% | 36.10 -0.2 -0.55% | 35.70 -0.4 -1.11% | 35.86 | ||||||||||
11 月 | 35.55 -0.15 -0.42% | 35.20 -0.35 -0.98% | 35.05 -0.15 -0.43% | 34.95 -0.1 -0.29% | 34.80 -0.15 -0.43% | 35.25 0.45 1.29% | 34.50 -0.75 -2.13% | 34.75 0.25 0.72% | 34.40 -0.35 -1.01% | 34.10 -0.3 -0.87% | 34.15 0.05 0.15% | 33.95 -0.2 -0.59% | 34.10 0.15 0.44% | 34.00 -0.1 -0.29% | 34.25 0.25 0.74% | 34.10 -0.15 -0.44% | 33.90 -0.2 -0.59% | 34.20 0.3 0.88% | 33.95 -0.25 -0.73% | 34.05 0.1 0.29% | 33.65 -0.4 -1.17% | 34.37 | ||||||||||
12 月 | 33.80 0.15 0.45% | 33.70 -0.1 -0.3% | 33.70 0 0% | 33.75 0.05 0.15% | 34.35 0.6 1.78% | 35.15 0.8 2.33% | 34.90 -0.25 -0.71% | 35.00 0.1 0.29% | 34.80 -0.2 -0.57% | 34.70 -0.1 -0.29% | 35.00 0.3 0.86% | 34.90 -0.1 -0.29% | 35.00 0.1 0.29% | 34.90 -0.1 -0.29% | 35.20 0.3 0.86% | 35.30 0.1 0.28% | 35.40 0.1 0.28% | 35.40 0 0% | 35.30 -0.1 -0.28% | 35.10 -0.2 -0.57% | 35.10 0 0% | 35.10 0 0% | 34.85 |
說明:最高漲幅:9.88%最低跌幅:-6.39% 最高價:37.20最低價:29.40平均價:33.18,灰色底表示週末,漲130天(50.55)元,跌141天(-38.65)元,平盤32天
10%=1,7%=1,6%=6,3%=5,2%=12,1%=57,0%=80,-0%=1,-1%=2,-2%=3,-3%=9,-4%=62,-5%=64,
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 | 1535 | 9629 | 14 | 284066 | 29.50 | 29.55 | 29.40 | 29.40 | 0.30 | 0% | 29.35 | 1 | 29.50 | 2 | 28.27 |
2019-01-04 | 1535 | 10000 | 7 | 295350 | 29.40 | 29.75 | 29.10 | 29.60 | 0.00 | 0.68% | 29.60 | 1 | 29.70 | 2 | 28.46 |
2019-01-07 | 1535 | 14300 | 16 | 425583 | 29.80 | 29.90 | 29.45 | 29.45 | 0.15 | -0.51% | 29.45 | 1 | 29.85 | 1 | 28.32 |
2019-01-08 | 1535 | 57126 | 47 | 1736280 | 29.80 | 30.80 | 29.80 | 30.20 | 0.75 | 2.55% | 30.25 | 1 | 30.50 | 1 | 29.04 |
2019-01-09 | 1535 | 36000 | 24 | 1079050 | 30.30 | 30.30 | 29.80 | 30.05 | 0.15 | -0.5% | 29.85 | 2 | 30.05 | 5 | 28.89 |
2019-01-10 | 1535 | 8172 | 8 | 245150 | 30.05 | 30.05 | 29.80 | 29.80 | 0.25 | -0.83% | 29.85 | 1 | 30.05 | 1 | 28.65 |
2019-01-11 | 1535 | 20221 | 23 | 604830 | 30.30 | 30.30 | 29.70 | 30.20 | 0.40 | 1.34% | 29.80 | 1 | 30.15 | 1 | 29.04 |
2019-01-14 | 1535 | 27001 | 24 | 809430 | 30.05 | 30.05 | 29.95 | 29.95 | 0.25 | -0.83% | 29.95 | 1 | 30.00 | 2 | 28.80 |
2019-01-15 | 1535 | 46002 | 21 | 1383860 | 29.85 | 30.30 | 29.85 | 30.20 | 0.25 | 0.83% | 30.10 | 1 | 30.25 | 1 | 29.04 |
2019-01-16 | 1535 | 78001 | 53 | 2390680 | 30.50 | 30.80 | 30.50 | 30.50 | 0.30 | 0.99% | 30.40 | 2 | 30.60 | 2 | 29.33 |
2019-01-17 | 1535 | 18301 | 19 | 557040 | 30.50 | 30.50 | 30.40 | 30.40 | 0.10 | -0.33% | 30.30 | 1 | 30.55 | 1 | 29.23 |
2019-01-18 | 1535 | 12001 | 6 | 360930 | 30.00 | 30.50 | 30.00 | 30.50 | 0.10 | 0.33% | 30.10 | 1 | 30.40 | 5 | 29.33 |
2019-01-21 | 1535 | 23116 | 22 | 717369 | 30.95 | 31.20 | 30.90 | 30.90 | 0.40 | 1.31% | 30.90 | 4 | 31.00 | 3 | 29.71 |
2019-01-22 | 1535 | 51183 | 49 | 1615656 | 30.90 | 31.90 | 30.90 | 31.80 | 0.90 | 2.91% | 31.60 | 2 | 31.80 | 1 | 30.58 |
2019-01-23 | 1535 | 29000 | 24 | 915700 | 31.90 | 31.90 | 31.30 | 31.80 | 0.00 | 0% | 31.40 | 1 | 31.80 | 2 | 30.58 |
2019-01-24 | 1535 | 21000 | 19 | 662700 | 31.40 | 31.95 | 31.00 | 31.95 | 0.15 | 0.47% | 31.85 | 6 | 31.90 | 3 | 30.72 |
2019-01-25 | 1535 | 22012 | 25 | 702581 | 31.80 | 32.00 | 31.80 | 31.95 | 0.00 | 0% | 31.85 | 5 | 31.95 | 1 | 30.72 |
2019-01-28 | 1535 | 7000 | 7 | 223000 | 31.95 | 31.95 | 31.80 | 31.80 | 0.15 | -0.47% | 31.80 | 1 | 31.90 | 4 | 30.58 |
2019-01-29 | 1535 | 20007 | 16 | 638878 | 31.80 | 32.45 | 31.75 | 32.45 | 0.65 | 2.04% | 32.20 | 2 | 32.25 | 7 | 31.20 |
2019-01-30 | 1535 | 33001 | 22 | 1055432 | 32.60 | 32.60 | 31.65 | 32.00 | 0.45 | -1.39% | 31.80 | 3 | 32.40 | 2 | 30.77 |
2019-02-11 | 1535 | 12081 | 12 | 386079 | 32.00 | 32.00 | 31.85 | 31.85 | 0.15 | -0.47% | 31.85 | 3 | 32.00 | 3 | 30.63 |
2019-02-12 | 1535 | 28000 | 18 | 893550 | 31.75 | 32.35 | 31.75 | 31.80 | 0.05 | -0.16% | 31.70 | 4 | 31.80 | 1 | 30.58 |
2019-02-13 | 1535 | 17531 | 17 | 558884 | 31.70 | 32.20 | 31.70 | 32.00 | 0.20 | 0.63% | 31.85 | 7 | 31.95 | 2 | 30.77 |
2019-02-14 | 1535 | 26350 | 22 | 844396 | 32.30 | 32.30 | 31.95 | 31.95 | 0.05 | -0.16% | 31.95 | 1 | 32.00 | 4 | 30.72 |
2019-02-18 | 1535 | 39000 | 28 | 1251100 | 32.00 | 32.20 | 32.00 | 32.00 | 0.00 | 0.16% | 31.95 | 1 | 32.05 | 6 | 30.77 |
2019-02-19 | 1535 | 44000 | 27 | 1413850 | 31.95 | 32.45 | 31.90 | 32.30 | 0.30 | 0.94% | 32.05 | 2 | 32.30 | 2 | 31.06 |
2019-02-20 | 1535 | 20305 | 26 | 659090 | 32.30 | 32.70 | 32.30 | 32.65 | 0.35 | 1.08% | 32.25 | 1 | 32.65 | 5 | 31.39 |
2019-02-21 | 1535 | 20500 | 22 | 669298 | 32.70 | 32.80 | 32.45 | 32.70 | 0.05 | 0.15% | 32.50 | 1 | 32.65 | 4 | 31.44 |
2019-02-22 | 1535 | 30100 | 14 | 979850 | 32.70 | 32.90 | 32.30 | 32.30 | 0.40 | -1.22% | 32.25 | 3 | 32.50 | 1 | 31.06 |
2019-02-25 | 1535 | 22100 | 22 | 711149 | 32.25 | 32.30 | 32.10 | 32.30 | 0.00 | 0% | 32.15 | 5 | 32.35 | 1 | 31.06 |
2019-02-26 | 1535 | 49006 | 27 | 1585445 | 32.05 | 32.75 | 32.05 | 32.65 | 0.35 | 1.08% | 32.15 | 1 | 32.50 | 1 | 31.39 |
2019-02-27 | 1535 | 16369 | 20 | 532479 | 32.70 | 32.70 | 32.35 | 32.60 | 0.05 | -0.15% | 32.35 | 5 | 32.65 | 1 | 31.35 |
2019-03-04 | 1535 | 50100 | 49 | 1635656 | 32.60 | 32.80 | 32.20 | 32.75 | 0.15 | 0.46% | 32.20 | 3 | 32.75 | 1 | 31.49 |
2019-03-05 | 1535 | 18214 | 15 | 595855 | 32.75 | 32.75 | 32.65 | 32.75 | 0.00 | 0% | 32.75 | 3 | 32.80 | 5 | 31.49 |
2019-03-06 | 1535 | 164737 | 141 | 5696079 | 33.15 | 35.75 | 33.15 | 35.10 | 2.35 | 7.18% | 35.05 | 1 | 35.10 | 1 | 33.75 |
2019-03-07 | 1535 | 77477 | 63 | 2692986 | 35.30 | 35.30 | 34.20 | 34.20 | 0.90 | -2.56% | 34.15 | 1 | 34.30 | 1 | 32.88 |
2019-03-08 | 1535 | 27544 | 31 | 935046 | 34.00 | 34.25 | 33.70 | 34.00 | 0.20 | -0.58% | 33.95 | 2 | 34.20 | 1 | 32.69 |
2019-03-11 | 1535 | 21255 | 24 | 712378 | 33.60 | 33.85 | 33.30 | 33.85 | 0.15 | -0.44% | 33.60 | 3 | 33.85 | 1 | 32.55 |
2019-03-12 | 1535 | 22236 | 18 | 756025 | 33.85 | 34.35 | 33.85 | 34.05 | 0.20 | 0.59% | 34.00 | 1 | 34.10 | 2 | 32.74 |
2019-03-13 | 1535 | 11016 | 12 | 373344 | 34.05 | 34.05 | 33.75 | 33.75 | 0.30 | -0.88% | 33.60 | 2 | 33.95 | 2 | 32.45 |
2019-03-14 | 1535 | 40000 | 34 | 1334300 | 33.75 | 33.85 | 33.20 | 33.40 | 0.35 | -1.04% | 33.20 | 6 | 33.45 | 2 | 32.12 |
2019-03-15 | 1535 | 90002 | 62 | 2922766 | 32.50 | 33.35 | 32.35 | 33.00 | 0.40 | -1.2% | 33.00 | 1 | 33.40 | 1 | 31.73 |
2019-03-18 | 1535 | 21004 | 21 | 688078 | 32.90 | 33.00 | 32.40 | 32.60 | 0.40 | -1.21% | 32.50 | 5 | 32.65 | 1 | 31.35 |
2019-03-19 | 1535 | 36000 | 21 | 1170550 | 32.60 | 32.85 | 32.40 | 32.40 | 0.20 | -0.61% | 32.40 | 5 | 32.60 | 5 | 31.15 |
2019-03-20 | 1535 | 28672 | 32 | 956091 | 32.50 | 33.75 | 32.50 | 33.25 | 0.85 | 2.62% | 33.10 | 1 | 33.25 | 1 | 31.97 |
2019-03-21 | 1535 | 58169 | 40 | 1908443 | 33.20 | 33.20 | 32.60 | 33.10 | 0.15 | -0.45% | 33.10 | 1 | 33.20 | 4 | 41.90 |
2019-03-22 | 1535 | 8005 | 12 | 266615 | 33.10 | 33.80 | 33.10 | 33.40 | 0.30 | 0.91% | 33.15 | 3 | 33.45 | 2 | 42.28 |
2019-03-25 | 1535 | 28200 | 28 | 918828 | 32.30 | 33.35 | 32.00 | 33.25 | 0.15 | -0.45% | 32.90 | 1 | 33.30 | 1 | 42.09 |
2019-03-26 | 1535 | 37000 | 31 | 1246850 | 33.25 | 33.95 | 33.10 | 33.80 | 0.55 | 1.65% | 33.60 | 2 | 33.80 | 1 | 42.78 |
2019-03-27 | 1535 | 64001 | 39 | 2169584 | 33.90 | 34.05 | 33.85 | 33.90 | 0.10 | 0.3% | 33.90 | 1 | 33.95 | 5 | 42.91 |
2019-03-28 | 1535 | 18001 | 16 | 608734 | 33.90 | 33.90 | 33.70 | 33.85 | 0.05 | -0.15% | 33.85 | 1 | 33.90 | 7 | 42.85 |
2019-03-29 | 1535 | 17002 | 17 | 574918 | 33.85 | 33.95 | 33.65 | 33.85 | 0.00 | 0% | 33.70 | 2 | 33.90 | 2 | 42.85 |
2019-04-01 | 1535 | 35425 | 28 | 1193128 | 33.90 | 33.95 | 33.50 | 33.80 | 0.05 | -0.15% | 33.55 | 1 | 33.85 | 2 | 42.78 |
2019-04-02 | 1535 | 38094 | 32 | 1275772 | 33.35 | 34.00 | 33.35 | 33.75 | 0.05 | -0.15% | 33.40 | 1 | 33.80 | 1 | 42.72 |
2019-04-03 | 1535 | 10399 | 8 | 349996 | 33.95 | 33.95 | 33.50 | 33.70 | 0.05 | -0.15% | 33.50 | 1 | 33.75 | 6 | 42.66 |
2019-04-08 | 1535 | 51003 | 45 | 1716449 | 33.75 | 33.95 | 33.45 | 33.50 | 0.20 | -0.59% | 33.40 | 2 | 33.50 | 7 | 42.41 |
2019-04-09 | 1535 | 34000 | 24 | 1150450 | 33.85 | 34.00 | 33.55 | 33.90 | 0.40 | 1.19% | 33.60 | 1 | 33.95 | 1 | 42.91 |
2019-04-10 | 1535 | 47001 | 37 | 1587033 | 34.20 | 34.20 | 33.60 | 33.65 | 0.25 | -0.74% | 33.55 | 3 | 33.70 | 7 | 42.59 |
2019-04-11 | 1535 | 27158 | 16 | 914542 | 33.60 | 33.95 | 33.55 | 33.65 | 0.00 | 0% | 33.55 | 5 | 33.70 | 1 | 42.59 |
2019-04-12 | 1535 | 524702 | 346 | 16907427 | 33.60 | 33.60 | 31.50 | 31.50 | 2.15 | -6.39% | 31.45 | 14 | 31.50 | 22 | 39.87 |
2019-04-15 | 1535 | 698068 | 366 | 21429127 | 31.60 | 32.15 | 29.60 | 30.10 | 1.40 | -4.44% | 30.10 | 7 | 30.20 | 1 | 38.10 |
2019-04-17 | 1535 | 271510 | 192 | 8161253 | 29.90 | 30.35 | 29.75 | 30.25 | 0.60 | 0.5% | 30.25 | 1 | 30.35 | 9 | 38.29 |
2019-04-18 | 1535 | 536309 | 287 | 16071749 | 30.35 | 30.70 | 29.55 | 29.80 | 0.45 | -1.49% | 29.65 | 1 | 29.80 | 1 | 37.72 |
2019-04-19 | 1535 | 77311 | 63 | 2312030 | 29.85 | 30.00 | 29.80 | 29.90 | 0.10 | 0.34% | 29.90 | 4 | 29.95 | 3 | 37.85 |
2019-04-22 | 1535 | 175019 | 110 | 5266739 | 30.20 | 30.20 | 30.00 | 30.10 | 0.20 | 0.67% | 30.05 | 11 | 30.15 | 1 | 38.10 |
2019-04-23 | 1535 | 308049 | 122 | 9225562 | 30.10 | 30.10 | 29.85 | 29.85 | 0.25 | -0.83% | 29.85 | 2 | 30.00 | 1 | 37.78 |
2019-04-24 | 1535 | 609217 | 374 | 19877866 | 31.80 | 32.80 | 31.80 | 32.80 | 2.95 | 9.88% | 32.80 | 1030 | 0.00 | 0 | 41.52 |
2019-04-25 | 1535 | 1928672 | 1251 | 67238016 | 33.80 | 35.80 | 33.50 | 34.90 | 2.10 | 6.4% | 34.90 | 24 | 35.00 | 1 | 44.18 |
2019-04-26 | 1535 | 474307 | 350 | 16226045 | 34.90 | 34.90 | 33.80 | 34.30 | 0.60 | -1.72% | 34.30 | 5 | 34.40 | 1 | 43.42 |
2019-04-29 | 1535 | 303389 | 199 | 10328594 | 34.20 | 34.55 | 33.70 | 33.85 | 0.45 | -1.31% | 33.85 | 4 | 33.90 | 1 | 42.85 |
2019-04-30 | 1535 | 372281 | 237 | 12822094 | 33.70 | 34.90 | 33.70 | 34.40 | 0.55 | 1.62% | 34.40 | 7 | 34.50 | 4 | 43.54 |
2019-05-02 | 1535 | 135514 | 101 | 4684385 | 34.50 | 34.80 | 34.40 | 34.50 | 0.10 | 0.29% | 34.50 | 17 | 34.55 | 4 | 49.29 |
2019-05-03 | 1535 | 175672 | 132 | 5982496 | 34.40 | 34.40 | 33.90 | 34.15 | 0.35 | -1.01% | 34.10 | 11 | 34.15 | 2 | 48.79 |
2019-05-06 | 1535 | 147093 | 117 | 4989770 | 34.00 | 34.35 | 33.65 | 34.00 | 0.15 | -0.44% | 34.00 | 6 | 34.10 | 12 | 48.57 |
2019-05-07 | 1535 | 71001 | 57 | 2411433 | 34.20 | 34.20 | 33.85 | 33.90 | 0.10 | -0.29% | 33.90 | 1 | 33.95 | 1 | 48.43 |
2019-05-08 | 1535 | 87001 | 71 | 2940133 | 33.90 | 34.00 | 33.55 | 33.80 | 0.10 | -0.29% | 33.75 | 5 | 33.95 | 1 | 48.29 |
2019-05-09 | 1535 | 111091 | 89 | 3711262 | 34.00 | 34.00 | 33.20 | 33.30 | 0.50 | -1.48% | 33.20 | 8 | 33.30 | 9 | 47.57 |
2019-05-10 | 1535 | 117430 | 80 | 3883882 | 33.40 | 33.40 | 32.80 | 33.15 | 0.15 | -0.45% | 32.85 | 15 | 33.15 | 2 | 47.36 |
2019-05-13 | 1535 | 142000 | 90 | 4603650 | 32.80 | 32.80 | 32.20 | 32.20 | 0.95 | -2.87% | 32.20 | 26 | 32.40 | 2 | 46.00 |
2019-05-14 | 1535 | 97100 | 76 | 3089900 | 31.80 | 32.20 | 31.50 | 32.20 | 0.00 | 0% | 32.00 | 1 | 32.20 | 4 | 46.00 |
2019-05-15 | 1535 | 46200 | 33 | 1505750 | 32.20 | 32.80 | 32.20 | 32.55 | 0.35 | 1.09% | 32.50 | 8 | 32.60 | 2 | 46.50 |
2019-05-16 | 1535 | 45500 | 43 | 1474800 | 32.70 | 32.80 | 32.10 | 32.10 | 0.45 | -1.38% | 32.10 | 1 | 32.15 | 5 | 45.86 |
2019-05-17 | 1535 | 33200 | 30 | 1066520 | 32.35 | 32.75 | 32.00 | 32.00 | 0.10 | -0.31% | 32.00 | 20 | 32.10 | 1 | 45.71 |
2019-05-20 | 1535 | 52372 | 42 | 1675278 | 32.00 | 32.20 | 31.85 | 32.00 | 0.00 | 0% | 32.00 | 14 | 32.05 | 1 | 45.71 |
2019-05-22 | 1535 | 32500 | 27 | 1050349 | 32.65 | 32.65 | 32.15 | 32.20 | 0.45 | 0.63% | 32.20 | 1 | 32.45 | 6 | 46.00 |
2019-05-23 | 1535 | 60363 | 42 | 1934338 | 32.20 | 32.30 | 31.80 | 32.00 | 0.20 | -0.62% | 32.05 | 5 | 32.10 | 4 | 45.71 |
2019-05-24 | 1535 | 67000 | 51 | 2158850 | 32.00 | 33.00 | 32.00 | 32.35 | 0.35 | 1.09% | 32.00 | 9 | 32.35 | 4 | 46.21 |
2019-05-27 | 1535 | 33205 | 23 | 1069060 | 32.35 | 32.35 | 32.10 | 32.25 | 0.10 | -0.31% | 32.20 | 4 | 32.30 | 8 | 46.07 |
2019-05-28 | 1535 | 65000 | 40 | 2083350 | 32.30 | 32.30 | 31.90 | 32.25 | 0.00 | 0% | 32.15 | 1 | 32.30 | 9 | 46.07 |
2019-05-29 | 1535 | 26000 | 24 | 831450 | 32.25 | 32.25 | 31.65 | 31.95 | 0.30 | -0.93% | 31.95 | 1 | 32.00 | 1 | 45.64 |
2019-05-30 | 1535 | 50207 | 42 | 1603212 | 31.95 | 32.00 | 31.85 | 31.95 | 0.00 | 0% | 31.85 | 7 | 32.00 | 27 | 45.64 |
2019-05-31 | 1535 | 42001 | 40 | 1349482 | 32.00 | 32.35 | 31.95 | 32.20 | 0.25 | 0.78% | 32.05 | 1 | 32.15 | 1 | 46.00 |
2019-06-03 | 1535 | 85000 | 52 | 2736800 | 32.00 | 32.60 | 31.90 | 32.55 | 0.35 | 1.09% | 32.35 | 4 | 32.60 | 1 | 46.50 |
2019-06-04 | 1535 | 62000 | 53 | 2032450 | 32.50 | 33.10 | 32.50 | 32.80 | 0.25 | 0.77% | 32.75 | 2 | 32.90 | 6 | 46.86 |
2019-06-05 | 1535 | 22000 | 20 | 723600 | 33.10 | 33.10 | 32.80 | 32.85 | 0.05 | 0.15% | 32.75 | 1 | 32.85 | 11 | 46.93 |
2019-06-06 | 1535 | 62000 | 27 | 2010450 | 32.40 | 32.80 | 32.35 | 32.50 | 0.35 | -1.07% | 32.40 | 11 | 32.60 | 1 | 46.43 |
2019-06-10 | 1535 | 40005 | 31 | 1296962 | 32.75 | 32.75 | 32.30 | 32.30 | 0.20 | -0.62% | 32.20 | 4 | 32.30 | 2 | 46.14 |
2019-06-11 | 1535 | 53000 | 41 | 1718550 | 32.30 | 32.70 | 32.25 | 32.50 | 0.20 | 0.62% | 32.50 | 1 | 32.55 | 4 | 46.43 |
2019-06-12 | 1535 | 25411 | 26 | 823956 | 32.50 | 32.60 | 32.25 | 32.45 | 0.05 | -0.15% | 32.20 | 2 | 32.40 | 1 | 46.36 |
2019-06-13 | 1535 | 28050 | 21 | 901772 | 32.30 | 32.30 | 32.00 | 32.15 | 0.30 | -0.92% | 32.10 | 1 | 32.20 | 4 | 45.93 |
2019-06-14 | 1535 | 69000 | 48 | 2202400 | 32.15 | 32.20 | 31.75 | 32.05 | 0.10 | -0.31% | 32.00 | 1 | 32.10 | 1 | 45.79 |
2019-06-17 | 1535 | 12000 | 11 | 384850 | 32.10 | 32.25 | 32.00 | 32.10 | 0.05 | 0.16% | 32.00 | 8 | 32.15 | 1 | 45.86 |
2019-06-18 | 1535 | 30001 | 25 | 966582 | 32.00 | 32.50 | 32.00 | 32.30 | 0.20 | 0.62% | 32.05 | 1 | 32.30 | 1 | 46.14 |
2019-06-19 | 1535 | 25031 | 25 | 808357 | 32.40 | 32.50 | 32.20 | 32.50 | 0.20 | 0.62% | 32.35 | 1 | 32.45 | 1 | 46.43 |
2019-06-20 | 1535 | 37198 | 26 | 1205854 | 32.20 | 32.50 | 32.15 | 32.50 | 0.00 | 0% | 32.20 | 7 | 32.55 | 1 | 46.43 |
2019-06-21 | 1535 | 44000 | 36 | 1426350 | 32.20 | 32.65 | 32.20 | 32.35 | 0.15 | -0.46% | 32.35 | 1 | 32.45 | 6 | 46.21 |
2019-06-24 | 1535 | 63496 | 50 | 2057119 | 32.25 | 32.55 | 32.20 | 32.50 | 0.15 | 0.46% | 32.40 | 2 | 32.50 | 1 | 46.43 |
2019-06-25 | 1535 | 44000 | 31 | 1426350 | 32.50 | 32.50 | 32.35 | 32.40 | 0.10 | -0.31% | 32.40 | 1 | 32.50 | 8 | 46.29 |
2019-06-26 | 1535 | 13200 | 12 | 428050 | 32.40 | 32.50 | 32.40 | 32.50 | 0.10 | 0.31% | 32.40 | 6 | 32.45 | 1 | 46.43 |
2019-06-27 | 1535 | 11000 | 11 | 358050 | 32.45 | 32.60 | 32.45 | 32.60 | 0.10 | 0.31% | 32.55 | 1 | 32.60 | 19 | 46.57 |
2019-06-28 | 1535 | 43823 | 35 | 1426946 | 32.50 | 32.65 | 32.50 | 32.50 | 0.10 | -0.31% | 32.50 | 24 | 32.55 | 3 | 46.43 |
2019-07-01 | 1535 | 42051 | 34 | 1375683 | 32.95 | 32.95 | 32.55 | 32.65 | 0.15 | 0.46% | 32.60 | 1 | 32.70 | 13 | 46.64 |
2019-07-02 | 1535 | 31000 | 21 | 1012750 | 32.60 | 32.80 | 32.60 | 32.75 | 0.10 | 0.31% | 32.50 | 16 | 32.80 | 13 | 46.79 |
2019-07-03 | 1535 | 44450 | 34 | 1466150 | 32.75 | 33.15 | 32.45 | 33.00 | 0.25 | 0.76% | 32.80 | 1 | 32.90 | 4 | 47.14 |
2019-07-04 | 1535 | 21000 | 17 | 692200 | 32.60 | 33.05 | 32.60 | 32.90 | 0.10 | -0.3% | 32.80 | 4 | 32.95 | 2 | 47.00 |
2019-07-05 | 1535 | 28052 | 27 | 922786 | 33.15 | 33.15 | 32.80 | 32.90 | 0.00 | 0% | 32.85 | 5 | 32.95 | 3 | 47.00 |
2019-07-08 | 1535 | 60198 | 45 | 1984243 | 32.95 | 33.05 | 32.85 | 33.00 | 0.10 | 0.3% | 32.90 | 3 | 33.00 | 2 | 47.14 |
2019-07-09 | 1535 | 96550 | 67 | 3226280 | 33.00 | 33.85 | 32.95 | 33.85 | 0.85 | 2.58% | 33.75 | 2 | 33.85 | 4 | 48.36 |
2019-07-10 | 1535 | 114143 | 77 | 3872233 | 34.00 | 34.40 | 33.50 | 33.50 | 0.35 | -1.03% | 33.50 | 5 | 33.70 | 1 | 47.86 |
2019-07-11 | 1535 | 101257 | 62 | 3429623 | 33.90 | 33.95 | 33.70 | 33.85 | 0.35 | 1.04% | 33.85 | 11 | 33.90 | 4 | 48.36 |
2019-07-12 | 1535 | 76100 | 36 | 2574035 | 33.60 | 33.90 | 33.60 | 33.90 | 0.05 | 0.15% | 33.90 | 1 | 33.95 | 5 | 48.43 |
2019-07-15 | 1535 | 52000 | 38 | 1751550 | 33.50 | 33.85 | 33.50 | 33.70 | 0.20 | -0.59% | 33.65 | 1 | 33.70 | 3 | 48.14 |
2019-07-16 | 1535 | 145000 | 65 | 4879800 | 33.70 | 33.80 | 33.55 | 33.70 | 0.00 | 0% | 33.65 | 1 | 33.70 | 4 | 48.14 |
2019-07-17 | 1535 | 142168 | 71 | 4772217 | 34.30 | 34.30 | 33.45 | 33.45 | 0.25 | -0.74% | 33.45 | 3 | 33.65 | 2 | 47.79 |
2019-07-18 | 1535 | 81000 | 45 | 2666400 | 33.30 | 33.30 | 32.45 | 32.90 | 0.00 | -1.64% | 32.85 | 4 | 32.95 | 2 | 47.00 |
2019-07-19 | 1535 | 50010 | 38 | 1648529 | 33.00 | 33.60 | 32.80 | 32.90 | 0.00 | 0% | 32.90 | 1 | 32.95 | 1 | 47.00 |
2019-07-22 | 1535 | 17000 | 13 | 558900 | 32.90 | 32.95 | 32.80 | 32.90 | 0.00 | 0% | 32.85 | 2 | 32.95 | 2 | 47.00 |
2019-07-23 | 1535 | 68100 | 46 | 2234124 | 32.95 | 33.05 | 32.50 | 32.95 | 0.05 | 0.15% | 32.50 | 30 | 33.00 | 2 | 47.07 |
2019-07-24 | 1535 | 82000 | 43 | 2665300 | 32.65 | 32.80 | 32.45 | 32.70 | 0.25 | -0.76% | 32.40 | 6 | 32.70 | 1 | 46.71 |
2019-07-25 | 1535 | 26101 | 25 | 849512 | 32.65 | 32.70 | 32.40 | 32.50 | 0.20 | -0.61% | 32.45 | 14 | 32.60 | 6 | 46.43 |
2019-07-26 | 1535 | 22000 | 16 | 715150 | 32.50 | 32.70 | 32.45 | 32.45 | 0.05 | -0.15% | 32.45 | 1 | 32.60 | 2 | 46.36 |
2019-07-29 | 1535 | 35238 | 33 | 1150485 | 32.80 | 32.85 | 32.50 | 32.50 | 0.05 | 0.15% | 32.50 | 7 | 32.70 | 2 | 46.43 |
2019-07-30 | 1535 | 38020 | 25 | 1234898 | 32.50 | 32.80 | 32.35 | 32.45 | 0.05 | -0.15% | 32.45 | 5 | 32.60 | 1 | 46.36 |
2019-07-31 | 1535 | 7001 | 8 | 229033 | 32.50 | 32.75 | 32.50 | 32.75 | 0.30 | 0.92% | 32.60 | 1 | 32.75 | 4 | 46.79 |
2019-08-01 | 1535 | 19100 | 16 | 620450 | 32.45 | 32.70 | 32.40 | 32.50 | 0.25 | -0.76% | 32.50 | 9 | 32.60 | 4 | 46.43 |
2019-08-02 | 1535 | 33050 | 27 | 1071165 | 32.40 | 32.50 | 32.30 | 32.45 | 0.05 | -0.15% | 32.30 | 20 | 32.50 | 2 | 46.36 |
2019-08-05 | 1535 | 66000 | 53 | 2106300 | 31.60 | 32.50 | 31.60 | 31.80 | 0.65 | -2% | 31.80 | 3 | 32.35 | 1 | 45.43 |
2019-08-06 | 1535 | 52001 | 39 | 1647632 | 31.55 | 32.45 | 31.40 | 31.70 | 0.10 | -0.31% | 31.70 | 1 | 32.00 | 3 | 45.29 |
2019-08-07 | 1535 | 12000 | 12 | 385900 | 32.00 | 32.50 | 32.00 | 32.00 | 0.30 | 0.95% | 31.90 | 1 | 32.00 | 7 | 45.71 |
2019-08-08 | 1535 | 12098 | 12 | 387755 | 32.00 | 32.20 | 32.00 | 32.00 | 0.00 | 0% | 31.80 | 8 | 32.10 | 9 | 38.10 |
2019-08-12 | 1535 | 14016 | 17 | 458721 | 33.40 | 33.40 | 32.05 | 32.50 | 0.50 | 1.56% | 32.30 | 1 | 32.55 | 2 | 38.69 |
2019-08-13 | 1535 | 38115 | 32 | 1237909 | 32.50 | 32.80 | 32.10 | 32.70 | 0.20 | 0.62% | 32.40 | 1 | 32.70 | 5 | 38.93 |
2019-08-14 | 1535 | 12900 | 14 | 418030 | 32.50 | 32.50 | 32.35 | 32.40 | 0.30 | -0.92% | 32.35 | 4 | 32.50 | 3 | 38.57 |
2019-08-15 | 1535 | 13025 | 14 | 418810 | 32.40 | 32.40 | 32.00 | 32.35 | 0.05 | -0.15% | 32.05 | 2 | 32.35 | 8 | 38.51 |
2019-08-16 | 1535 | 20000 | 17 | 641050 | 32.35 | 32.35 | 32.00 | 32.15 | 0.20 | -0.62% | 32.10 | 7 | 32.20 | 8 | 38.27 |
2019-08-19 | 1535 | 27141 | 28 | 870989 | 31.90 | 32.45 | 31.90 | 32.35 | 0.20 | 0.62% | 32.25 | 6 | 32.30 | 1 | 38.51 |
2019-08-20 | 1535 | 23001 | 21 | 743432 | 32.00 | 32.50 | 31.95 | 32.45 | 0.10 | 0.31% | 32.10 | 3 | 32.45 | 2 | 38.63 |
2019-08-21 | 1535 | 30000 | 28 | 970100 | 32.20 | 32.45 | 32.20 | 32.40 | 0.05 | -0.15% | 32.40 | 3 | 32.45 | 10 | 38.57 |
2019-08-22 | 1535 | 17138 | 15 | 555143 | 32.40 | 32.40 | 32.30 | 32.40 | 0.00 | 0% | 32.30 | 3 | 32.45 | 5 | 38.57 |
2019-08-23 | 1535 | 29114 | 19 | 944444 | 32.25 | 32.55 | 32.25 | 32.55 | 0.15 | 0.46% | 32.45 | 5 | 32.50 | 1 | 38.75 |
2019-08-26 | 1535 | 42002 | 28 | 1344264 | 32.05 | 32.45 | 31.90 | 32.40 | 0.15 | -0.46% | 32.10 | 1 | 32.35 | 1 | 38.57 |
2019-08-27 | 1535 | 35117 | 28 | 1131378 | 32.40 | 32.45 | 31.95 | 32.45 | 0.05 | 0.15% | 32.05 | 1 | 32.50 | 3 | 38.63 |
2019-08-28 | 1535 | 16671 | 12 | 540705 | 32.45 | 32.45 | 32.40 | 32.40 | 0.05 | -0.15% | 32.20 | 5 | 32.40 | 3 | 38.57 |
2019-08-29 | 1535 | 11000 | 10 | 353500 | 32.40 | 32.40 | 32.10 | 32.10 | 0.30 | -0.93% | 32.10 | 1 | 32.20 | 1 | 38.21 |
2019-08-30 | 1535 | 25002 | 18 | 804364 | 32.10 | 32.25 | 32.05 | 32.25 | 0.15 | 0.47% | 32.05 | 1 | 32.25 | 2 | 38.39 |
2019-09-02 | 1535 | 18000 | 16 | 577750 | 32.05 | 32.30 | 32.05 | 32.25 | 0.00 | 0% | 32.10 | 2 | 32.30 | 5 | 38.39 |
2019-09-03 | 1535 | 16000 | 11 | 514850 | 32.25 | 32.25 | 32.15 | 32.15 | 0.10 | -0.31% | 32.15 | 2 | 32.25 | 1 | 38.27 |
2019-09-04 | 1535 | 10000 | 10 | 320750 | 32.20 | 32.20 | 32.00 | 32.05 | 0.10 | -0.31% | 32.05 | 2 | 32.20 | 2 | 38.15 |
2019-09-05 | 1535 | 44102 | 37 | 1420723 | 32.05 | 32.45 | 32.05 | 32.25 | 0.20 | 0.62% | 32.20 | 6 | 32.25 | 2 | 38.39 |
2019-09-06 | 1535 | 20000 | 17 | 643850 | 32.25 | 32.25 | 32.15 | 32.15 | 0.10 | -0.31% | 32.15 | 4 | 32.25 | 7 | 38.27 |
2019-09-09 | 1535 | 27001 | 18 | 873032 | 32.20 | 32.60 | 32.15 | 32.50 | 0.35 | 1.09% | 32.35 | 2 | 32.50 | 2 | 38.69 |
2019-09-10 | 1535 | 80000 | 55 | 2628400 | 32.95 | 33.00 | 32.50 | 32.95 | 0.45 | 1.38% | 32.65 | 1 | 32.95 | 3 | 39.23 |
2019-09-11 | 1535 | 50152 | 39 | 1632790 | 32.50 | 32.80 | 32.50 | 32.65 | 0.30 | -0.91% | 32.65 | 2 | 32.75 | 1 | 38.87 |
2019-09-12 | 1535 | 10121 | 10 | 329019 | 32.45 | 32.60 | 32.40 | 32.50 | 0.15 | -0.46% | 32.45 | 3 | 32.60 | 1 | 38.69 |
2019-09-16 | 1535 | 39100 | 32 | 1262450 | 32.70 | 32.70 | 32.20 | 32.50 | 0.00 | 0% | 32.25 | 2 | 32.45 | 1 | 38.69 |
2019-09-17 | 1535 | 55130 | 38 | 1802800 | 32.50 | 33.00 | 32.30 | 32.90 | 0.40 | 1.23% | 32.50 | 5 | 32.90 | 2 | 39.17 |
2019-09-18 | 1535 | 86008 | 69 | 2866714 | 33.80 | 33.80 | 33.05 | 33.35 | 0.45 | 1.37% | 33.30 | 5 | 33.40 | 7 | 39.70 |
2019-09-19 | 1535 | 21000 | 15 | 698350 | 33.30 | 33.35 | 33.15 | 33.25 | 0.10 | -0.3% | 33.25 | 2 | 33.35 | 5 | 39.58 |
2019-09-20 | 1535 | 10378 | 13 | 344029 | 33.15 | 33.15 | 33.15 | 33.15 | 0.10 | -0.3% | 33.10 | 2 | 33.25 | 4 | 39.46 |
2019-09-23 | 1535 | 72305 | 54 | 2415370 | 33.50 | 33.65 | 33.25 | 33.40 | 0.25 | 0.75% | 33.35 | 3 | 33.45 | 5 | 39.76 |
2019-09-24 | 1535 | 144918 | 120 | 4898619 | 33.40 | 34.20 | 33.40 | 34.20 | 0.80 | 2.4% | 34.10 | 8 | 34.20 | 6 | 40.71 |
2019-09-25 | 1535 | 294367 | 223 | 10276270 | 34.60 | 35.30 | 34.40 | 34.70 | 0.50 | 1.46% | 34.70 | 5 | 34.90 | 1 | 41.31 |
2019-09-26 | 1535 | 147015 | 106 | 5101363 | 34.70 | 35.10 | 33.80 | 34.00 | 0.70 | -2.02% | 33.95 | 2 | 34.30 | 2 | 40.48 |
2019-09-27 | 1535 | 125100 | 81 | 4246850 | 34.05 | 34.50 | 33.60 | 34.00 | 0.00 | 0% | 34.00 | 1 | 34.10 | 6 | 40.48 |
2019-10-01 | 1535 | 610966 | 409 | 21798234 | 35.00 | 35.95 | 35.00 | 35.90 | 1.90 | 5.59% | 35.90 | 1 | 35.95 | 48 | 42.74 |
2019-10-02 | 1535 | 165361 | 125 | 5897300 | 35.90 | 35.90 | 35.35 | 35.75 | 0.15 | -0.42% | 35.75 | 13 | 35.80 | 2 | 42.56 |
2019-10-03 | 1535 | 599830 | 435 | 22013921 | 35.55 | 37.00 | 35.50 | 36.90 | 1.15 | 3.22% | 36.85 | 3 | 36.90 | 13 | 43.93 |
2019-10-04 | 1535 | 594356 | 427 | 22279088 | 37.10 | 38.00 | 37.00 | 37.20 | 0.30 | 0.81% | 37.20 | 5 | 37.30 | 6 | 44.29 |
2019-10-07 | 1535 | 289987 | 203 | 10676124 | 37.50 | 37.50 | 36.40 | 36.65 | 0.55 | -1.48% | 36.65 | 4 | 37.00 | 4 | 43.63 |
2019-10-08 | 1535 | 154090 | 110 | 5597203 | 36.65 | 37.00 | 36.00 | 36.10 | 0.55 | -1.5% | 36.10 | 1 | 36.20 | 1 | 42.98 |
2019-10-09 | 1535 | 214030 | 138 | 7643430 | 36.00 | 36.00 | 35.30 | 35.75 | 0.35 | -0.97% | 35.75 | 3 | 35.95 | 1 | 42.56 |
2019-10-14 | 1535 | 113323 | 91 | 4039179 | 35.85 | 36.00 | 35.20 | 35.55 | 0.20 | -0.56% | 35.50 | 2 | 35.70 | 5 | 42.32 |
2019-10-15 | 1535 | 136185 | 84 | 4784971 | 35.50 | 35.50 | 34.90 | 35.25 | 0.30 | -0.84% | 35.05 | 1 | 35.25 | 7 | 41.96 |
2019-10-16 | 1535 | 80338 | 70 | 2809427 | 35.20 | 35.20 | 34.90 | 34.95 | 0.30 | -0.85% | 34.90 | 15 | 35.00 | 7 | 41.61 |
2019-10-17 | 1535 | 57000 | 46 | 2010700 | 34.65 | 35.50 | 34.65 | 35.50 | 0.55 | 1.57% | 35.40 | 3 | 35.50 | 11 | 42.26 |
2019-10-18 | 1535 | 37015 | 35 | 1309775 | 35.50 | 35.50 | 35.15 | 35.45 | 0.05 | -0.14% | 35.40 | 3 | 35.50 | 15 | 42.20 |
2019-10-21 | 1535 | 63222 | 50 | 2245680 | 35.45 | 35.80 | 35.25 | 35.70 | 0.25 | 0.71% | 35.65 | 3 | 35.75 | 4 | 42.50 |
2019-10-22 | 1535 | 52570 | 48 | 1887770 | 35.80 | 36.20 | 35.50 | 36.00 | 0.30 | 0.84% | 35.90 | 3 | 36.05 | 4 | 42.86 |
2019-10-23 | 1535 | 104000 | 79 | 3664200 | 36.00 | 36.00 | 35.00 | 35.35 | 0.65 | -1.81% | 35.10 | 1 | 35.45 | 1 | 42.08 |
2019-10-24 | 1535 | 18001 | 17 | 634585 | 35.35 | 35.35 | 35.20 | 35.30 | 0.05 | -0.14% | 35.20 | 6 | 35.35 | 5 | 42.02 |
2019-10-25 | 1535 | 41050 | 32 | 1442222 | 35.20 | 35.30 | 35.05 | 35.30 | 0.00 | 0% | 35.20 | 2 | 35.30 | 3 | 42.02 |
2019-10-28 | 1535 | 142133 | 107 | 5085188 | 35.30 | 36.10 | 35.30 | 36.00 | 0.70 | 1.98% | 35.95 | 3 | 36.00 | 3 | 42.86 |
2019-10-29 | 1535 | 167139 | 126 | 6083258 | 36.20 | 36.60 | 36.20 | 36.30 | 0.30 | 0.83% | 36.30 | 3 | 36.50 | 14 | 43.21 |
2019-10-30 | 1535 | 84100 | 48 | 3031460 | 36.10 | 36.10 | 35.90 | 36.10 | 0.20 | -0.55% | 36.05 | 1 | 36.10 | 3 | 42.98 |
2019-10-31 | 1535 | 59000 | 44 | 2121150 | 36.30 | 36.30 | 35.70 | 35.70 | 0.40 | -1.11% | 35.65 | 3 | 35.85 | 2 | 42.50 |
2019-11-01 | 1535 | 45050 | 36 | 1607624 | 35.70 | 35.80 | 35.55 | 35.55 | 0.15 | -0.42% | 35.55 | 1 | 35.75 | 4 | 42.32 |
2019-11-04 | 1535 | 126001 | 88 | 4429835 | 35.60 | 35.60 | 34.90 | 35.20 | 0.35 | -0.98% | 35.10 | 26 | 35.45 | 2 | 41.90 |
2019-11-05 | 1535 | 78100 | 42 | 2739760 | 35.20 | 35.20 | 35.00 | 35.05 | 0.15 | -0.43% | 35.00 | 6 | 35.15 | 2 | 41.73 |
2019-11-06 | 1535 | 43301 | 39 | 1514304 | 35.00 | 35.00 | 34.95 | 34.95 | 0.10 | -0.29% | 34.95 | 15 | 35.00 | 12 | 41.61 |
2019-11-07 | 1535 | 78299 | 48 | 2729454 | 34.95 | 34.95 | 34.75 | 34.80 | 0.15 | -0.43% | 34.80 | 1 | 34.95 | 2 | 34.12 |
2019-11-08 | 1535 | 54201 | 48 | 1902485 | 34.80 | 35.50 | 34.80 | 35.25 | 0.45 | 1.29% | 35.25 | 5 | 35.30 | 3 | 34.56 |
2019-11-11 | 1535 | 105775 | 75 | 3645681 | 35.05 | 35.05 | 34.25 | 34.50 | 0.75 | -2.13% | 34.35 | 1 | 34.50 | 10 | 33.82 |
2019-11-12 | 1535 | 93002 | 67 | 3182518 | 34.20 | 35.00 | 34.00 | 34.75 | 0.25 | 0.72% | 34.75 | 3 | 34.85 | 1 | 34.07 |
2019-11-13 | 1535 | 25200 | 26 | 868409 | 34.85 | 34.85 | 34.40 | 34.40 | 0.35 | -1.01% | 34.40 | 11 | 34.55 | 2 | 33.73 |
2019-11-14 | 1535 | 79100 | 45 | 2692979 | 34.20 | 34.20 | 34.00 | 34.10 | 0.30 | -0.87% | 34.10 | 1 | 34.25 | 9 | 33.43 |
2019-11-15 | 1535 | 24241 | 18 | 827842 | 34.00 | 34.20 | 34.00 | 34.15 | 0.05 | 0.15% | 34.15 | 1 | 34.30 | 1 | 33.48 |
2019-11-18 | 1535 | 69400 | 61 | 2354078 | 34.05 | 34.05 | 33.80 | 33.95 | 0.20 | -0.59% | 33.90 | 1 | 34.00 | 3 | 33.28 |
2019-11-19 | 1535 | 105000 | 71 | 3534700 | 33.85 | 34.15 | 33.20 | 34.10 | 0.15 | 0.44% | 34.00 | 1 | 34.15 | 2 | 33.43 |
2019-11-20 | 1535 | 82600 | 50 | 2781530 | 33.90 | 34.00 | 33.45 | 34.00 | 0.10 | -0.29% | 33.95 | 1 | 34.00 | 2 | 33.33 |
2019-11-21 | 1535 | 62001 | 50 | 2117384 | 34.20 | 34.45 | 33.70 | 34.25 | 0.25 | 0.74% | 34.25 | 2 | 34.30 | 1 | 33.58 |
2019-11-22 | 1535 | 10000 | 10 | 341350 | 34.10 | 34.25 | 34.10 | 34.10 | 0.15 | -0.44% | 34.10 | 2 | 34.20 | 1 | 33.43 |
2019-11-25 | 1535 | 56272 | 49 | 1906765 | 34.25 | 34.25 | 33.80 | 33.90 | 0.20 | -0.59% | 33.80 | 14 | 34.00 | 1 | 33.24 |
2019-11-26 | 1535 | 53101 | 37 | 1806947 | 33.90 | 34.40 | 33.90 | 34.20 | 0.30 | 0.88% | 34.15 | 1 | 34.20 | 5 | 33.53 |
2019-11-27 | 1535 | 14000 | 10 | 478650 | 34.20 | 34.25 | 33.95 | 33.95 | 0.25 | -0.73% | 33.95 | 1 | 34.20 | 1 | 33.28 |
2019-11-28 | 1535 | 26000 | 23 | 879700 | 33.90 | 34.05 | 33.60 | 34.05 | 0.10 | 0.29% | 34.00 | 1 | 34.05 | 10 | 33.38 |
2019-11-29 | 1535 | 27201 | 26 | 921572 | 34.05 | 34.05 | 33.65 | 33.65 | 0.40 | -1.17% | 33.65 | 9 | 33.70 | 29 | 32.99 |
2019-12-02 | 1535 | 35000 | 24 | 1169100 | 33.80 | 33.80 | 33.25 | 33.80 | 0.15 | 0.45% | 33.70 | 1 | 33.75 | 2 | 33.14 |
2019-12-03 | 1535 | 20208 | 18 | 678438 | 33.80 | 33.80 | 33.50 | 33.70 | 0.10 | -0.3% | 33.50 | 8 | 33.70 | 10 | 33.04 |
2019-12-04 | 1535 | 40109 | 24 | 1346572 | 33.70 | 33.70 | 33.45 | 33.70 | 0.00 | 0% | 33.65 | 1 | 33.70 | 3 | 33.04 |
2019-12-05 | 1535 | 23029 | 20 | 775826 | 33.70 | 33.80 | 33.60 | 33.75 | 0.05 | 0.15% | 33.70 | 1 | 33.75 | 4 | 33.09 |
2019-12-06 | 1535 | 115660 | 61 | 3954971 | 33.75 | 34.60 | 33.75 | 34.35 | 0.60 | 1.78% | 34.30 | 1 | 34.35 | 2 | 33.68 |
2019-12-09 | 1535 | 151206 | 114 | 5329790 | 35.10 | 35.60 | 35.00 | 35.15 | 0.80 | 2.33% | 35.05 | 1 | 35.20 | 3 | 34.46 |
2019-12-10 | 1535 | 60000 | 45 | 2095850 | 35.15 | 35.15 | 34.70 | 34.90 | 0.25 | -0.71% | 34.90 | 6 | 35.00 | 1 | 34.22 |
2019-12-11 | 1535 | 49300 | 32 | 1724489 | 35.10 | 35.20 | 34.85 | 35.00 | 0.10 | 0.29% | 34.90 | 5 | 35.00 | 4 | 34.31 |
2019-12-12 | 1535 | 26091 | 21 | 912189 | 34.90 | 35.10 | 34.80 | 34.80 | 0.20 | -0.57% | 34.80 | 15 | 35.00 | 1 | 34.12 |
2019-12-13 | 1535 | 16281 | 20 | 565943 | 34.85 | 34.85 | 34.70 | 34.70 | 0.10 | -0.29% | 34.70 | 22 | 34.90 | 8 | 34.02 |
2019-12-16 | 1535 | 56350 | 45 | 1964429 | 34.50 | 35.10 | 34.50 | 35.00 | 0.30 | 0.86% | 35.00 | 3 | 35.10 | 12 | 34.31 |
2019-12-17 | 1535 | 47589 | 40 | 1667554 | 35.00 | 35.25 | 34.90 | 34.90 | 0.10 | -0.29% | 34.90 | 1 | 35.00 | 8 | 34.22 |
2019-12-18 | 1535 | 55200 | 45 | 1922857 | 34.70 | 35.00 | 34.50 | 35.00 | 0.10 | 0.29% | 34.90 | 3 | 35.00 | 3 | 34.31 |
2019-12-19 | 1535 | 32020 | 30 | 1113547 | 35.00 | 35.00 | 34.60 | 34.90 | 0.10 | -0.29% | 34.80 | 1 | 34.90 | 1 | 34.22 |
2019-12-20 | 1535 | 74600 | 54 | 2617320 | 34.95 | 35.30 | 34.90 | 35.20 | 0.30 | 0.86% | 35.10 | 2 | 35.20 | 3 | 34.51 |
2019-12-23 | 1535 | 75212 | 52 | 2651471 | 35.20 | 35.30 | 35.20 | 35.30 | 0.10 | 0.28% | 35.30 | 2 | 35.35 | 1 | 34.61 |
2019-12-24 | 1535 | 60151 | 45 | 2111265 | 35.30 | 35.45 | 34.80 | 35.40 | 0.10 | 0.28% | 35.25 | 1 | 35.40 | 1 | 34.71 |
2019-12-25 | 1535 | 25001 | 23 | 882035 | 35.50 | 35.50 | 35.10 | 35.40 | 0.00 | 0% | 35.35 | 3 | 35.40 | 5 | 34.71 |
2019-12-26 | 1535 | 20151 | 22 | 708899 | 35.40 | 35.40 | 35.00 | 35.30 | 0.10 | -0.28% | 35.20 | 1 | 35.35 | 1 | 34.61 |
2019-12-27 | 1535 | 31200 | 24 | 1097820 | 35.30 | 35.35 | 35.10 | 35.10 | 0.20 | -0.57% | 35.10 | 10 | 35.35 | 1 | 34.41 |
2019-12-30 | 1535 | 35028 | 27 | 1231782 | 35.35 | 35.35 | 35.00 | 35.10 | 0.00 | 0% | 35.05 | 1 | 35.30 | 1 | 34.41 |
2019-12-31 | 1535 | 45160 | 39 | 1588965 | 35.05 | 35.40 | 34.90 | 35.10 | 0.00 | 0% | 35.10 | 1 | 35.20 | 2 | 34.41 |