中石化(1314)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 | 11.55 0 0% | 11.60 0.05 0.43% | 11.30 -0.3 -2.59% | 10.90 -0.4 -3.54% | 10.85 -0.05 -0.46% | 10.35 -0.5 -4.61% | 10.60 0.25 2.42% | 10.50 -0.1 -0.94% | 10.10 -0.4 -3.81% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 9.68 -0.42 -4.16% | 9.60 -0.08 -0.83% | 9.55 -0.05 -0.52% | 9.76 0.21 2.2% | 9.67 -0.09 -0.92% | 9.59 -0.08 -0.83% | 9.41 -0.18 -1.88% | 9.26 -0.15 -1.59% | 10.22 | ||||||||||||
2 月 | 9.50 0.24 2.59% | 9.47 -0.03 -0.32% | 9.42 -0.05 -0.53% | 10.40 0.98 10.4% | 10.30 -0.1 -0.96% | 10.40 0.1 0.97% | 10.95 0.55 5.29% | 10.90 -0.05 -0.46% | 10.44 | |||||||||||||||||||||||
3 月 | 10.65 -0.25 -2.29% | 10.95 0.3 2.82% | 11.15 0.2 1.83% | 10.90 -0.25 -2.24% | 11.20 0.3 2.75% | 11.20 0 0% | 11.05 -0.15 -1.34% | 11.05 0 0% | 11.05 0 0% | 11.10 0.05 0.45% | 10.90 -0.2 -1.8% | 10.90 0 0% | 10.85 -0.05 -0.46% | 10.65 -0.2 -1.84% | 10.95 0.3 2.82% | 10.75 -0.2 -1.83% | 10.65 -0.1 -0.93% | 10.65 0 0% | 10.75 0.1 0.94% | 11.05 0.3 2.79% | 11.00 -0.05 -0.45% | 10.95 | ||||||||||
4 月 | 10.90 -0.1 -0.91% | 10.95 0.05 0.46% | 11.30 0.35 3.2% | 11.35 0.05 0.44% | 11.70 0.35 3.08% | 12.50 0.8 6.84% | 12.20 -0.3 -2.4% | 12.25 0.05 0.41% | 13.20 0.95 7.76% | 13.35 0.15 1.14% | 14.65 1.3 9.74% | 14.60 -0.05 -0.34% | 14.95 0.35 2.4% | 15.00 0.05 0.33% | 14.65 -0.35 -2.33% | 14.70 0.05 0.34% | 15.10 0.4 2.72% | 16.10 1 6.62% | 15.90 -0.2 -1.24% | 13.65 | ||||||||||||
5 月 | 16.50 0.6 3.77% | 14.95 -1.55 -9.39% | 15.10 0.15 1% | 14.95 -0.15 -0.99% | 14.35 -0.6 -4.01% | 15.05 0.7 4.88% | 14.20 -0.85 -5.65% | 13.00 -1.2 -8.45% | 12.45 -0.55 -4.23% | 12.60 0.15 1.2% | 11.35 -1.25 -9.92% | 12.35 1 8.81% | 12.35 0 0% | 12.00 -0.35 -2.83% | 12.20 0.2 1.67% | 12.40 0.2 1.64% | 12.85 0.45 3.63% | 12.70 -0.15 -1.17% | 12.60 -0.1 -0.79% | 12.90 0.3 2.38% | 13.05 0.15 1.16% | 13.26 | ||||||||||
6 月 | 13.50 0.45 3.45% | 14.25 0.75 5.56% | 14.35 0.1 0.7% | 13.95 -0.4 -2.79% | 14.05 0.1 0.72% | 13.80 -0.25 -1.78% | 13.40 -0.4 -2.9% | 13.45 0.05 0.37% | 13.45 0 0% | 13.30 -0.15 -1.12% | 13.55 0.25 1.88% | 13.45 -0.1 -0.74% | 13.15 -0.3 -2.23% | 12.80 -0.35 -2.66% | 13.60 0.8 6.25% | 13.40 -0.2 -1.47% | 13.55 0.15 1.12% | 13.55 0 0% | 12.20 -1.35 -9.96% | 13.65 1.45 11.89% | 13.50 -0.15 -1.1% | 13.95 0.45 3.33% | 13.54 | |||||||||
7 月 | 15.30 1.35 9.68% | 14.55 -0.75 -4.9% | 14.35 -0.2 -1.37% | 14.25 -0.1 -0.7% | 13.85 -0.4 -2.81% | 13.95 0.1 0.72% | 13.85 -0.1 -0.72% | 13.80 -0.05 -0.36% | 13.40 -0.4 -2.9% | 13.15 -0.25 -1.87% | 13.70 0.55 4.18% | 13.55 -0.15 -1.09% | 13.60 0.05 0.37% | 13.30 -0.3 -2.21% | 12.85 -0.45 -3.38% | 12.90 0.05 0.39% | 13.35 0.45 3.49% | 13.15 -0.2 -1.5% | 13.00 -0.15 -1.14% | 12.95 -0.05 -0.38% | 13.10 0.15 1.16% | 13.15 0.05 0.38% | 13.61 | |||||||||
8 月 | 13.45 0.3 2.28% | 13.35 -0.1 -0.74% | 13.50 0.15 1.12% | 13.30 -0.2 -1.48% | 13.35 0.05 0.38% | 13.65 0.3 2.25% | 13.40 -0.25 -1.83% | 13.30 -0.1 -0.75% | 13.40 0.1 0.75% | 13.35 -0.05 -0.37% | 13.05 -0.3 -2.25% | 12.70 -0.35 -2.68% | 13.10 0.4 3.15% | 12.45 -0.65 -4.96% | 12.10 -0.35 -2.81% | 12.45 0.35 2.89% | 12.60 0.15 1.2% | 12.65 0.05 0.4% | 12.60 -0.05 -0.4% | 12.75 0.15 1.19% | 12.95 0.2 1.57% | 12.90 -0.05 -0.39% | 13.02 | |||||||||
9 月 | 12.80 -0.1 -0.78% | 12.45 -0.35 -2.73% | 12.50 0.05 0.4% | 12.10 -0.4 -3.2% | 12.35 0.25 2.07% | 12.10 -0.25 -2.02% | 12.25 0.15 1.24% | 12.50 0.25 2.04% | 12.75 0.25 2% | 12.60 -0.15 -1.18% | 12.65 0.05 0.4% | 12.95 0.3 2.37% | 12.60 -0.35 -2.7% | 12.30 -0.3 -2.38% | 12.45 0.15 1.22% | 12.55 0.1 0.8% | 13.20 0.65 5.18% | 13.30 0.1 0.76% | 13.00 -0.3 -2.26% | 12.90 -0.1 -0.77% | 12.6 | |||||||||||
10 月 | 12.35 -0.55 -4.26% | 12.15 -0.2 -1.62% | 12.45 0.3 2.47% | 12.20 -0.25 -2.01% | 12.40 0.2 1.64% | 12.25 -0.15 -1.21% | 12.10 -0.15 -1.22% | 12.05 -0.05 -0.41% | 11.95 -0.1 -0.83% | 12.05 0.1 0.84% | 12.60 0.55 4.56% | 12.55 -0.05 -0.4% | 12.35 -0.2 -1.59% | 12.35 0 0% | 12.15 -0.2 -1.62% | 12.20 0.05 0.41% | 12.15 -0.05 -0.41% | 12.15 0 0% | 12.20 0.05 0.41% | 12.10 -0.1 -0.82% | 12.24 | |||||||||||
11 月 | 12.25 0.15 1.24% | 12.15 -0.1 -0.82% | 12.40 0.25 2.06% | 12.40 0 0% | 12.50 0.1 0.81% | 12.65 0.15 1.2% | 12.65 0 0% | 13.10 0.45 3.56% | 13.25 0.15 1.15% | 13.10 -0.15 -1.13% | 13.05 -0.05 -0.38% | 13.05 0 0% | 13.10 0.05 0.38% | 13.15 0.05 0.38% | 13.25 0.1 0.76% | 13.30 0.05 0.38% | 13.35 0.05 0.38% | 13.65 0.3 2.25% | 13.40 -0.25 -1.83% | 13.10 -0.3 -2.24% | 12.85 -0.25 -1.91% | 12.70 -0.15 -1.17% | 12.93 | |||||||||
12 月 | 12.75 0.05 0.39% | 12.55 -0.2 -1.57% | 12.70 0.15 1.2% | 12.65 -0.05 -0.39% | 12.65 0 0% | 12.65 0 0% | 12.70 0.05 0.4% | 12.45 -0.25 -1.97% | 12.40 -0.05 -0.4% | 12.25 -0.15 -1.21% | 12.30 0.05 0.41% | 12.65 0.35 2.85% | 12.45 -0.2 -1.58% | 12.45 0 0% | 12.50 0.05 0.4% | 12.50 0 0% | 12.55 0.05 0.4% | 12.45 -0.1 -0.8% | 12.50 0.05 0.4% | 12.70 0.2 1.6% | 12.85 0.15 1.18% | 13.15 0.3 2.33% | 12.57 |
說明:最高漲幅:11.89%最低跌幅:-9.96% 最高價:16.50最低價:9.26平均價:12.49,灰色底表示週末,漲145天(42.7)元,跌139天(-36.38)元,平盤19天
12%=1,10%=6,9%=1,8%=1,7%=3,6%=2,5%=8,4%=6,3%=20,2%=27,1%=35,0%=54,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=7,-6%=16,-7%=24,-8%=40,-9%=42,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-01-04 | 1314 | 51329650 | 10864 | 593939019 | 11.70 | 11.80 | 11.50 | 11.55 | 0.10 | 0% | 11.55 | 570 | 11.60 | 2781 | 57.75 |
2021-01-05 | 1314 | 132523650 | 22986 | 1564803842 | 11.55 | 12.10 | 11.50 | 11.60 | 0.05 | 0.43% | 11.60 | 2494 | 11.65 | 261 | 58.00 |
2021-01-07 | 1314 | 72045718 | 13612 | 819493162 | 11.40 | 11.55 | 11.20 | 11.30 | 0.25 | -2.59% | 11.30 | 467 | 11.35 | 625 | 56.50 |
2021-01-08 | 1314 | 64527122 | 13487 | 708860094 | 11.30 | 11.30 | 10.85 | 10.90 | 0.40 | -3.54% | 10.85 | 2937 | 10.90 | 232 | 54.50 |
2021-01-11 | 1314 | 41898126 | 8361 | 458952306 | 11.00 | 11.15 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 1389 | 10.90 | 522 | 54.25 |
2021-01-12 | 1314 | 79345017 | 15032 | 831159197 | 10.85 | 10.85 | 10.30 | 10.35 | 0.50 | -4.61% | 10.35 | 273 | 10.40 | 708 | 51.75 |
2021-01-13 | 1314 | 53750004 | 9035 | 573678126 | 10.55 | 10.90 | 10.50 | 10.60 | 0.25 | 2.42% | 10.60 | 166 | 10.65 | 603 | 53.00 |
2021-01-14 | 1314 | 29446025 | 5846 | 307685996 | 10.50 | 10.55 | 10.40 | 10.50 | 0.10 | -0.94% | 10.45 | 207 | 10.50 | 1136 | 52.50 |
2021-01-15 | 1314 | 52875981 | 9396 | 539859374 | 10.50 | 10.55 | 10.10 | 10.10 | 0.40 | -3.81% | 10.10 | 2744 | 10.15 | 193 | 50.50 |
2021-01-18 | 1314 | 43519552 | 8391 | 436466944 | 10.10 | 10.30 | 9.75 | 10.15 | 0.05 | 0.5% | 10.10 | 2156 | 10.15 | 12 | 50.75 |
2021-01-19 | 1314 | 18271945 | 4253 | 185210902 | 10.15 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 638 | 10.15 | 784 | 50.50 |
2021-01-20 | 1314 | 70538280 | 14258 | 693469238 | 10.20 | 10.25 | 9.60 | 9.68 | 0.42 | -4.16% | 9.68 | 92 | 9.69 | 83 | 48.40 |
2021-01-21 | 1314 | 37209313 | 7926 | 362216077 | 9.76 | 9.95 | 9.55 | 9.60 | 0.08 | -0.83% | 9.60 | 73 | 9.61 | 31 | 48.00 |
2021-01-22 | 1314 | 36793030 | 7601 | 350075344 | 9.60 | 9.68 | 9.40 | 9.55 | 0.05 | -0.52% | 9.55 | 8 | 9.56 | 21 | 47.75 |
2021-01-25 | 1314 | 24121651 | 5514 | 232762829 | 9.55 | 9.80 | 9.42 | 9.76 | 0.21 | 2.2% | 9.76 | 92 | 9.77 | 323 | 48.80 |
2021-01-26 | 1314 | 31398974 | 5718 | 305245622 | 9.92 | 9.93 | 9.58 | 9.67 | 0.09 | -0.92% | 9.66 | 95 | 9.67 | 9 | 48.35 |
2021-01-27 | 1314 | 19208086 | 3787 | 184917169 | 9.72 | 9.75 | 9.56 | 9.59 | 0.08 | -0.83% | 9.59 | 214 | 9.60 | 61 | 47.95 |
2021-01-28 | 1314 | 19911213 | 4382 | 188014750 | 9.45 | 9.52 | 9.35 | 9.41 | 0.18 | -1.88% | 9.41 | 411 | 9.42 | 110 | 47.05 |
2021-01-29 | 1314 | 23335335 | 5267 | 218202442 | 9.49 | 9.49 | 9.24 | 9.26 | 0.15 | -1.59% | 9.26 | 120 | 9.27 | 40 | 46.30 |
2021-02-02 | 1314 | 20547419 | 4835 | 194582569 | 9.42 | 9.53 | 9.36 | 9.50 | 0.15 | 2.59% | 9.50 | 151 | 9.51 | 348 | 47.50 |
2021-02-03 | 1314 | 12140980 | 2963 | 115190608 | 9.58 | 9.58 | 9.42 | 9.47 | 0.03 | -0.32% | 9.47 | 67 | 9.48 | 305 | 47.35 |
2021-02-04 | 1314 | 12823811 | 2801 | 121400365 | 9.46 | 9.56 | 9.40 | 9.42 | 0.05 | -0.53% | 9.42 | 54 | 9.43 | 80 | 47.10 |
2021-02-17 | 1314 | 107397549 | 18280 | 1088178647 | 9.76 | 10.40 | 9.70 | 10.40 | 0.91 | 10.4% | 10.40 | 10621 | 0.00 | 0 | 52.00 |
2021-02-18 | 1314 | 90740365 | 16463 | 947527193 | 10.35 | 10.70 | 10.10 | 10.30 | 0.10 | -0.96% | 10.30 | 676 | 10.35 | 454 | 51.50 |
2021-02-19 | 1314 | 47218017 | 8572 | 490796497 | 10.30 | 10.60 | 10.20 | 10.40 | 0.10 | 0.97% | 10.40 | 1981 | 10.45 | 1180 | 52.00 |
2021-02-23 | 1314 | 91609841 | 16150 | 1000499312 | 10.65 | 11.10 | 10.60 | 10.95 | 0.35 | 5.29% | 10.90 | 1268 | 10.95 | 134 | 54.75 |
2021-02-25 | 1314 | 38557751 | 6311 | 418347248 | 10.90 | 11.00 | 10.70 | 10.90 | 0.20 | -0.46% | 10.85 | 512 | 10.90 | 2488 | 54.50 |
2021-03-02 | 1314 | 67119020 | 8069 | 727768854 | 10.90 | 11.00 | 10.65 | 10.65 | 0.10 | -2.29% | 10.65 | 433 | 10.70 | 435 | 53.25 |
2021-03-03 | 1314 | 55471205 | 9748 | 606156206 | 10.85 | 11.00 | 10.80 | 10.95 | 0.30 | 2.82% | 10.95 | 265 | 11.00 | 9454 | 54.75 |
2021-03-04 | 1314 | 166344277 | 29787 | 1886492451 | 11.10 | 11.60 | 11.10 | 11.15 | 0.20 | 1.83% | 11.15 | 1191 | 11.20 | 551 | 55.75 |
2021-03-05 | 1314 | 68178283 | 13142 | 748638571 | 11.15 | 11.20 | 10.80 | 10.90 | 0.25 | -2.24% | 10.85 | 1242 | 10.90 | 341 | 54.50 |
2021-03-08 | 1314 | 115732102 | 20518 | 1305621411 | 11.20 | 11.50 | 11.00 | 11.20 | 0.30 | 2.75% | 11.20 | 1376 | 11.25 | 517 | 56.00 |
2021-03-09 | 1314 | 55861111 | 9141 | 628896993 | 11.40 | 11.45 | 11.15 | 11.20 | 0.00 | 0% | 11.15 | 2668 | 11.20 | 118 | 56.00 |
2021-03-10 | 1314 | 46188332 | 7834 | 512503249 | 11.25 | 11.30 | 11.00 | 11.05 | 0.15 | -1.34% | 11.05 | 86 | 11.10 | 1238 | 55.25 |
2021-03-11 | 1314 | 41377743 | 6733 | 460323997 | 11.15 | 11.30 | 11.00 | 11.05 | 0.00 | 0% | 11.05 | 24 | 11.10 | 762 | 55.25 |
2021-03-12 | 1314 | 41433763 | 6275 | 456469813 | 11.20 | 11.20 | 10.90 | 11.05 | 0.00 | 0% | 11.05 | 639 | 11.10 | 2265 | 55.25 |
2021-03-15 | 1314 | 41755453 | 7609 | 467225014 | 11.15 | 11.35 | 11.10 | 11.10 | 0.05 | 0.45% | 11.10 | 2286 | 11.15 | 220 | 55.50 |
2021-03-16 | 1314 | 34953907 | 7289 | 384782892 | 11.20 | 11.20 | 10.90 | 10.90 | 0.20 | -1.8% | 10.90 | 6518 | 10.95 | 196 | 54.50 |
2021-03-17 | 1314 | 25073070 | 7339 | 273635272 | 10.90 | 11.00 | 10.85 | 10.90 | 0.00 | 0% | 10.90 | 141 | 10.95 | 1047 | 54.50 |
2021-03-18 | 1314 | 19939478 | 5359 | 217089765 | 10.95 | 11.00 | 10.85 | 10.85 | 0.05 | -0.46% | 10.85 | 1938 | 10.90 | 2171 | 54.25 |
2021-03-19 | 1314 | 31237445 | 7654 | 333225230 | 10.75 | 10.75 | 10.60 | 10.65 | 0.20 | -1.84% | 10.65 | 146 | 10.70 | 1616 | 53.25 |
2021-03-22 | 1314 | 29659554 | 6612 | 319892026 | 10.65 | 10.95 | 10.55 | 10.95 | 0.30 | 2.82% | 10.90 | 317 | 10.95 | 1992 | 54.75 |
2021-03-23 | 1314 | 26058366 | 5364 | 282473053 | 10.95 | 11.05 | 10.75 | 10.75 | 0.20 | -1.83% | 10.75 | 697 | 10.80 | 35 | 53.75 |
2021-03-24 | 1314 | 21543883 | 5122 | 229604658 | 10.65 | 10.75 | 10.60 | 10.65 | 0.10 | -0.93% | 10.65 | 460 | 10.70 | 1669 | 53.25 |
2021-03-25 | 1314 | 18916597 | 5521 | 202769818 | 10.65 | 10.85 | 10.65 | 10.65 | 0.00 | 0% | 10.65 | 559 | 10.70 | 454 | 53.25 |
2021-03-26 | 1314 | 21922341 | 4838 | 236484707 | 10.70 | 10.85 | 10.70 | 10.75 | 0.10 | 0.94% | 10.75 | 1001 | 10.80 | 216 | 51.19 |
2021-03-29 | 1314 | 61643254 | 12335 | 677975858 | 10.80 | 11.10 | 10.80 | 11.05 | 0.30 | 2.79% | 11.00 | 532 | 11.05 | 1150 | 52.62 |
2021-03-30 | 1314 | 26671098 | 5533 | 292685769 | 11.05 | 11.10 | 10.90 | 11.00 | 0.05 | -0.45% | 10.95 | 1511 | 11.00 | 2639 | 52.38 |
2021-04-01 | 1314 | 20279657 | 4124 | 221172224 | 10.95 | 11.00 | 10.85 | 10.90 | 0.05 | -0.91% | 10.90 | 189 | 10.95 | 2993 | 51.90 |
2021-04-06 | 1314 | 41390328 | 7773 | 454974246 | 11.00 | 11.10 | 10.90 | 10.95 | 0.05 | 0.46% | 10.95 | 1653 | 11.00 | 199 | 52.14 |
2021-04-07 | 1314 | 108273888 | 18446 | 1215710168 | 11.10 | 11.35 | 11.05 | 11.30 | 0.35 | 3.2% | 11.25 | 1656 | 11.30 | 1135 | 53.81 |
2021-04-08 | 1314 | 61717620 | 11678 | 700650739 | 11.35 | 11.45 | 11.30 | 11.35 | 0.05 | 0.44% | 11.35 | 1091 | 11.40 | 9255 | 54.05 |
2021-04-09 | 1314 | 209958833 | 34444 | 2147483647 | 11.65 | 12.15 | 11.60 | 11.70 | 0.35 | 3.08% | 11.70 | 1734 | 11.75 | 504 | 55.71 |
2021-04-12 | 1314 | 250541784 | 44436 | 2147483647 | 11.90 | 12.75 | 11.80 | 12.50 | 0.80 | 6.84% | 12.50 | 2204 | 12.55 | 711 | 59.52 |
2021-04-13 | 1314 | 223552150 | 44793 | 2147483647 | 12.90 | 13.10 | 12.10 | 12.20 | 0.30 | -2.4% | 12.15 | 571 | 12.20 | 1482 | 58.10 |
2021-04-14 | 1314 | 148690719 | 24877 | 1815648592 | 12.25 | 12.60 | 11.80 | 12.25 | 0.05 | 0.41% | 12.20 | 1185 | 12.25 | 378 | 58.33 |
2021-04-15 | 1314 | 355194766 | 59683 | 2147483647 | 12.70 | 13.40 | 12.50 | 13.20 | 0.95 | 7.76% | 13.20 | 1854 | 13.25 | 1920 | 62.86 |
2021-04-16 | 1314 | 235356025 | 42124 | 2147483647 | 13.30 | 13.50 | 13.00 | 13.35 | 0.15 | 1.14% | 13.30 | 1324 | 13.35 | 1824 | 63.57 |
2021-04-19 | 1314 | 381085777 | 63766 | 2147483647 | 13.55 | 14.65 | 13.55 | 14.65 | 1.30 | 9.74% | 14.65 | 16918 | 0.00 | 0 | 69.76 |
2021-04-20 | 1314 | 275769250 | 59349 | 2147483647 | 15.00 | 15.10 | 14.35 | 14.60 | 0.05 | -0.34% | 14.60 | 3088 | 14.65 | 538 | 69.52 |
2021-04-21 | 1314 | 210460822 | 43692 | 2147483647 | 14.35 | 15.05 | 14.10 | 14.95 | 0.35 | 2.4% | 14.90 | 2925 | 14.95 | 499 | 71.19 |
2021-04-22 | 1314 | 419499004 | 92451 | 2147483647 | 15.15 | 16.30 | 14.65 | 15.00 | 0.05 | 0.33% | 14.95 | 1266 | 15.00 | 1073 | 71.43 |
2021-04-23 | 1314 | 175849448 | 37383 | 2147483647 | 15.30 | 15.50 | 14.35 | 14.65 | 0.35 | -2.33% | 14.65 | 57 | 14.70 | 744 | 69.76 |
2021-04-26 | 1314 | 107738572 | 22587 | 1586114450 | 14.80 | 15.00 | 14.45 | 14.70 | 0.05 | 0.34% | 14.70 | 1132 | 14.75 | 900 | 70.00 |
2021-04-27 | 1314 | 149910006 | 31458 | 2147483647 | 14.90 | 15.45 | 14.80 | 15.10 | 0.40 | 2.72% | 15.10 | 1491 | 15.15 | 698 | 71.90 |
2021-04-28 | 1314 | 288826585 | 59936 | 2147483647 | 15.35 | 16.20 | 15.30 | 16.10 | 1.00 | 6.62% | 16.05 | 562 | 16.10 | 2230 | 76.67 |
2021-04-29 | 1314 | 261735855 | 56179 | 2147483647 | 16.60 | 16.90 | 15.75 | 15.90 | 0.20 | -1.24% | 15.90 | 584 | 15.95 | 290 | 75.71 |
2021-05-03 | 1314 | 342661445 | 68603 | 2147483647 | 16.30 | 17.05 | 16.05 | 16.50 | 0.60 | 3.77% | 16.45 | 1522 | 16.50 | 447 | 78.57 |
2021-05-04 | 1314 | 456586960 | 90839 | 2147483647 | 16.80 | 17.30 | 14.85 | 14.95 | 1.55 | -9.39% | 14.95 | 73 | 15.00 | 223 | 71.19 |
2021-05-05 | 1314 | 187382606 | 37832 | 2147483647 | 15.00 | 15.60 | 14.40 | 15.10 | 0.15 | 1% | 15.10 | 833 | 15.15 | 174 | 71.90 |
2021-05-06 | 1314 | 155878145 | 29532 | 2147483647 | 15.30 | 15.65 | 14.55 | 14.95 | 0.15 | -0.99% | 14.95 | 259 | 15.00 | 1022 | 71.19 |
2021-05-07 | 1314 | 259787894 | 50412 | 2147483647 | 15.25 | 15.30 | 13.60 | 14.35 | 0.60 | -4.01% | 14.35 | 63 | 14.40 | 858 | 68.33 |
2021-05-10 | 1314 | 146398760 | 29245 | 2147483647 | 14.50 | 15.25 | 14.35 | 15.05 | 0.70 | 4.88% | 15.00 | 1197 | 15.05 | 149 | 71.67 |
2021-05-11 | 1314 | 198788553 | 41121 | 2147483647 | 14.80 | 15.30 | 13.90 | 14.20 | 0.85 | -5.65% | 14.20 | 3307 | 14.25 | 253 | 67.62 |
2021-05-12 | 1314 | 282880679 | 48823 | 2147483647 | 14.15 | 14.50 | 12.80 | 13.00 | 1.20 | -8.45% | 12.95 | 535 | 13.00 | 1193 | 61.90 |
2021-05-13 | 1314 | 163426058 | 31256 | 2053088797 | 12.55 | 13.20 | 12.05 | 12.45 | 0.55 | -4.23% | 12.45 | 816 | 12.50 | 428 | 59.29 |
2021-05-14 | 1314 | 147692171 | 26200 | 1879488594 | 12.95 | 13.20 | 12.30 | 12.60 | 0.15 | 1.2% | 12.60 | 258 | 12.65 | 623 | 30.73 |
2021-05-17 | 1314 | 113616958 | 22183 | 1315411604 | 11.40 | 12.00 | 11.35 | 11.35 | 1.25 | -9.92% | 0.00 | 0 | 11.35 | 12933 | 27.68 |
2021-05-18 | 1314 | 158773610 | 26758 | 1900620922 | 11.55 | 12.35 | 11.35 | 12.35 | 1.00 | 8.81% | 12.30 | 696 | 12.35 | 1513 | 30.12 |
2021-05-19 | 1314 | 96950034 | 20554 | 1196872034 | 12.15 | 12.75 | 12.00 | 12.35 | 0.00 | 0% | 12.30 | 1660 | 12.35 | 2275 | 30.12 |
2021-05-20 | 1314 | 72280753 | 12892 | 880035376 | 12.40 | 12.45 | 11.90 | 12.00 | 0.35 | -2.83% | 11.95 | 454 | 12.00 | 623 | 29.27 |
2021-05-21 | 1314 | 74747781 | 12294 | 909400322 | 12.35 | 12.45 | 11.85 | 12.20 | 0.20 | 1.67% | 12.20 | 748 | 12.25 | 121 | 29.76 |
2021-05-24 | 1314 | 96089882 | 16189 | 1201093763 | 12.15 | 12.75 | 12.10 | 12.40 | 0.20 | 1.64% | 12.40 | 945 | 12.45 | 293 | 30.24 |
2021-05-25 | 1314 | 148780185 | 28011 | 1926450085 | 12.55 | 13.25 | 12.55 | 12.85 | 0.45 | 3.63% | 12.85 | 508 | 12.90 | 1114 | 31.34 |
2021-05-26 | 1314 | 53553044 | 10425 | 682508759 | 12.95 | 13.10 | 12.60 | 12.70 | 0.15 | -1.17% | 12.65 | 1512 | 12.70 | 158 | 30.98 |
2021-05-27 | 1314 | 41784701 | 7046 | 527722300 | 12.70 | 12.75 | 12.50 | 12.60 | 0.10 | -0.79% | 12.60 | 2797 | 12.65 | 6 | 30.73 |
2021-05-28 | 1314 | 52503031 | 9472 | 676014624 | 12.85 | 13.00 | 12.75 | 12.90 | 0.30 | 2.38% | 12.85 | 2224 | 12.90 | 410 | 31.46 |
2021-05-31 | 1314 | 92316342 | 16568 | 1216509767 | 13.05 | 13.40 | 13.00 | 13.05 | 0.15 | 1.16% | 13.05 | 1298 | 13.10 | 565 | 31.83 |
2021-06-01 | 1314 | 126863768 | 22097 | 1708234878 | 13.40 | 13.70 | 13.30 | 13.50 | 0.45 | 3.45% | 13.45 | 2145 | 13.50 | 1774 | 32.93 |
2021-06-02 | 1314 | 217815679 | 45427 | 2147483647 | 13.90 | 14.45 | 13.80 | 14.25 | 0.75 | 5.56% | 14.25 | 573 | 14.30 | 3391 | 34.76 |
2021-06-03 | 1314 | 160401143 | 32127 | 2147483647 | 14.65 | 14.75 | 14.25 | 14.35 | 0.10 | 0.7% | 14.35 | 483 | 14.40 | 1506 | 35.00 |
2021-06-04 | 1314 | 74163479 | 16824 | 1044953021 | 14.10 | 14.40 | 13.90 | 13.95 | 0.40 | -2.79% | 13.90 | 3116 | 13.95 | 95 | 34.02 |
2021-06-07 | 1314 | 75890143 | 15941 | 1065228906 | 14.20 | 14.30 | 13.65 | 14.05 | 0.10 | 0.72% | 14.00 | 758 | 14.05 | 334 | 34.27 |
2021-06-08 | 1314 | 43594333 | 8891 | 605871862 | 14.10 | 14.10 | 13.80 | 13.80 | 0.25 | -1.78% | 13.80 | 3119 | 13.85 | 66 | 33.66 |
2021-06-09 | 1314 | 71191097 | 14672 | 961594815 | 13.85 | 13.90 | 13.25 | 13.40 | 0.40 | -2.9% | 13.35 | 1096 | 13.40 | 254 | 32.68 |
2021-06-10 | 1314 | 57672187 | 11675 | 765906991 | 13.50 | 13.60 | 13.05 | 13.45 | 0.05 | 0.37% | 13.40 | 919 | 13.45 | 193 | 32.80 |
2021-06-11 | 1314 | 37733152 | 7489 | 509643137 | 13.60 | 13.65 | 13.35 | 13.45 | 0.00 | 0% | 13.45 | 504 | 13.50 | 374 | 32.80 |
2021-06-15 | 1314 | 31401410 | 7500 | 419105276 | 13.55 | 13.60 | 13.25 | 13.30 | 0.15 | -1.12% | 13.30 | 726 | 13.35 | 359 | 32.44 |
2021-06-16 | 1314 | 80455711 | 18219 | 1096321261 | 13.50 | 13.90 | 13.40 | 13.55 | 0.25 | 1.88% | 13.55 | 132 | 13.60 | 590 | 33.05 |
2021-06-17 | 1314 | 30448982 | 6580 | 408716600 | 13.45 | 13.55 | 13.30 | 13.45 | 0.10 | -0.74% | 13.45 | 799 | 13.50 | 820 | 32.80 |
2021-06-18 | 1314 | 44872023 | 11366 | 594082895 | 13.45 | 13.50 | 13.15 | 13.15 | 0.30 | -2.23% | 13.15 | 335 | 13.20 | 720 | 32.07 |
2021-06-21 | 1314 | 64668088 | 15011 | 825218410 | 12.95 | 13.00 | 12.50 | 12.80 | 0.35 | -2.66% | 12.80 | 207 | 12.85 | 259 | 31.22 |
2021-06-22 | 1314 | 81417588 | 17553 | 1089205900 | 13.20 | 13.60 | 13.15 | 13.60 | 0.80 | 6.25% | 13.55 | 994 | 13.60 | 781 | 33.17 |
2021-06-23 | 1314 | 80064866 | 19153 | 1077674371 | 13.80 | 13.85 | 13.20 | 13.40 | 0.20 | -1.47% | 13.35 | 482 | 13.40 | 52 | 32.68 |
2021-06-24 | 1314 | 41024190 | 9166 | 553197016 | 13.35 | 13.60 | 13.30 | 13.55 | 0.15 | 1.12% | 13.50 | 885 | 13.55 | 399 | 33.05 |
2021-06-25 | 1314 | 37784759 | 9246 | 513174020 | 13.75 | 13.75 | 13.45 | 13.55 | 0.00 | 0% | 13.50 | 371 | 13.55 | 1004 | 33.05 |
2021-06-27 | 1314 | 35010 | 9 | 434628 | 12.50 | 12.50 | 12.20 | 12.20 | 1.35 | -9.96% | 0.00 | 371 | 12.20 | 1004 | 29.76 |
2021-06-28 | 1314 | 44242114 | 9425 | 597419363 | 13.60 | 13.65 | 13.40 | 13.65 | 0.10 | 11.89% | 13.60 | 1682 | 13.65 | 1137 | 33.29 |
2021-06-29 | 1314 | 79410657 | 17303 | 1088486446 | 13.80 | 14.00 | 13.50 | 13.50 | 0.15 | -1.1% | 13.50 | 2705 | 13.55 | 150 | 32.93 |
2021-06-30 | 1314 | 111335004 | 21989 | 1539731124 | 13.60 | 14.00 | 13.50 | 13.95 | 0.45 | 3.33% | 13.90 | 457 | 13.95 | 543 | 34.02 |
2021-07-01 | 1314 | 518175012 | 103406 | 2147483647 | 14.15 | 15.30 | 14.10 | 15.30 | 1.35 | 9.68% | 15.30 | 169491 | 0.00 | 0 | 37.32 |
2021-07-02 | 1314 | 706484871 | 155693 | 2147483647 | 15.60 | 16.30 | 14.25 | 14.55 | 0.75 | -4.9% | 14.50 | 191 | 14.55 | 939 | 35.49 |
2021-07-05 | 1314 | 117317467 | 29583 | 1705093309 | 14.85 | 14.90 | 14.30 | 14.35 | 0.20 | -1.37% | 14.35 | 313 | 14.40 | 420 | 35.00 |
2021-07-06 | 1314 | 87300813 | 21045 | 1249862575 | 14.50 | 14.60 | 14.10 | 14.25 | 0.10 | -0.7% | 14.20 | 2915 | 14.25 | 135 | 34.76 |
2021-07-07 | 1314 | 89388872 | 24997 | 1243070927 | 14.15 | 14.20 | 13.70 | 13.85 | 0.40 | -2.81% | 13.80 | 779 | 13.85 | 117 | 33.78 |
2021-07-08 | 1314 | 46991179 | 11349 | 655478537 | 13.90 | 14.10 | 13.80 | 13.95 | 0.10 | 0.72% | 13.95 | 376 | 14.00 | 927 | 34.02 |
2021-07-09 | 1314 | 33478646 | 9279 | 464451078 | 13.80 | 14.00 | 13.70 | 13.85 | 0.10 | -0.72% | 13.85 | 411 | 13.90 | 375 | 33.78 |
2021-07-12 | 1314 | 39876064 | 9624 | 557359674 | 14.15 | 14.20 | 13.80 | 13.80 | 0.05 | -0.36% | 13.80 | 2223 | 13.85 | 160 | 33.66 |
2021-07-13 | 1314 | 82886525 | 19927 | 1120853196 | 13.90 | 13.95 | 13.25 | 13.40 | 0.40 | -2.9% | 13.35 | 741 | 13.40 | 476 | 32.68 |
2021-07-14 | 1314 | 59492442 | 12916 | 788112534 | 13.40 | 13.50 | 13.00 | 13.15 | 0.25 | -1.87% | 13.15 | 1242 | 13.20 | 72 | 32.07 |
2021-07-15 | 1314 | 41290554 | 9895 | 559102636 | 13.30 | 13.75 | 13.25 | 13.70 | 0.55 | 4.18% | 13.65 | 1009 | 13.70 | 109 | 33.41 |
2021-07-16 | 1314 | 37947665 | 8802 | 518172495 | 13.70 | 13.85 | 13.50 | 13.55 | 0.15 | -1.09% | 13.55 | 176 | 13.60 | 414 | 33.05 |
2021-07-19 | 1314 | 24752196 | 6017 | 333955617 | 13.50 | 13.65 | 13.35 | 13.60 | 0.05 | 0.37% | 13.55 | 580 | 13.60 | 407 | 33.17 |
2021-07-20 | 1314 | 36363668 | 8963 | 483414911 | 13.40 | 13.45 | 13.20 | 13.30 | 0.30 | -2.21% | 13.25 | 629 | 13.30 | 252 | 32.44 |
2021-07-21 | 1314 | 72295210 | 18277 | 939168343 | 13.45 | 13.45 | 12.75 | 12.85 | 0.45 | -3.38% | 12.85 | 94 | 12.90 | 385 | 31.34 |
2021-07-22 | 1314 | 27143000 | 6903 | 352988650 | 13.00 | 13.20 | 12.90 | 12.90 | 0.05 | 0.39% | 12.90 | 105 | 12.95 | 97 | 31.46 |
2021-07-23 | 1314 | 38684032 | 8203 | 512792841 | 13.05 | 13.40 | 13.00 | 13.35 | 0.45 | 3.49% | 13.35 | 97 | 13.40 | 1630 | 32.56 |
2021-07-26 | 1314 | 26653243 | 5492 | 353993665 | 13.40 | 13.50 | 13.15 | 13.15 | 0.20 | -1.5% | 13.15 | 903 | 13.20 | 133 | 32.07 |
2021-07-27 | 1314 | 21136722 | 5096 | 276792272 | 13.25 | 13.30 | 13.00 | 13.00 | 0.15 | -1.14% | 13.00 | 1290 | 13.05 | 269 | 31.71 |
2021-07-28 | 1314 | 31451691 | 7792 | 405781493 | 12.90 | 13.10 | 12.70 | 12.95 | 0.05 | -0.38% | 12.95 | 72 | 13.00 | 88 | 31.59 |
2021-07-29 | 1314 | 21110906 | 4322 | 276760211 | 13.10 | 13.25 | 12.95 | 13.10 | 0.15 | 1.16% | 13.10 | 608 | 13.15 | 110 | 31.95 |
2021-07-30 | 1314 | 20990296 | 4978 | 276282904 | 13.15 | 13.30 | 13.00 | 13.15 | 0.05 | 0.38% | 13.10 | 126 | 13.15 | 296 | 32.07 |
2021-08-02 | 1314 | 25845528 | 5916 | 342734363 | 13.15 | 13.45 | 13.05 | 13.45 | 0.30 | 2.28% | 13.40 | 524 | 13.45 | 1629 | 32.80 |
2021-08-03 | 1314 | 17104205 | 3901 | 228495650 | 13.40 | 13.50 | 13.25 | 13.35 | 0.10 | -0.74% | 13.35 | 79 | 13.40 | 974 | 32.56 |
2021-08-04 | 1314 | 24735412 | 5232 | 332433278 | 13.40 | 13.55 | 13.35 | 13.50 | 0.15 | 1.12% | 13.45 | 411 | 13.50 | 2806 | 32.93 |
2021-08-05 | 1314 | 25835783 | 9810 | 345010184 | 13.60 | 13.60 | 13.25 | 13.30 | 0.20 | -1.48% | 13.25 | 1817 | 13.30 | 357 | 32.44 |
2021-08-06 | 1314 | 26113619 | 4990 | 350713423 | 13.30 | 13.55 | 13.25 | 13.35 | 0.05 | 0.38% | 13.35 | 471 | 13.40 | 451 | 32.56 |
2021-08-09 | 1314 | 51833579 | 11511 | 705641916 | 13.45 | 13.80 | 13.30 | 13.65 | 0.30 | 2.25% | 13.65 | 459 | 13.70 | 1260 | 33.29 |
2021-08-10 | 1314 | 30717724 | 6990 | 414773868 | 13.75 | 13.80 | 13.30 | 13.40 | 0.25 | -1.83% | 13.40 | 60 | 13.45 | 430 | 32.68 |
2021-08-11 | 1314 | 27585404 | 5803 | 367861952 | 13.40 | 13.60 | 13.10 | 13.30 | 0.10 | -0.75% | 13.30 | 168 | 13.35 | 123 | 32.44 |
2021-08-12 | 1314 | 13982817 | 3122 | 187026813 | 13.40 | 13.50 | 13.25 | 13.40 | 0.10 | 0.75% | 13.40 | 167 | 13.45 | 601 | 32.68 |
2021-08-13 | 1314 | 25466737 | 4921 | 341873048 | 13.45 | 13.60 | 13.30 | 13.35 | 0.05 | -0.37% | 13.35 | 114 | 13.40 | 79 | 32.56 |
2021-08-16 | 1314 | 44932773 | 8853 | 595615201 | 13.55 | 13.60 | 13.00 | 13.05 | 0.30 | -2.25% | 13.00 | 3377 | 13.05 | 78 | 31.83 |
2021-08-17 | 1314 | 38828969 | 8418 | 501779252 | 13.20 | 13.25 | 12.65 | 12.70 | 0.35 | -2.68% | 12.70 | 531 | 12.75 | 753 | 17.40 |
2021-08-18 | 1314 | 50200766 | 10597 | 636910771 | 12.65 | 13.10 | 12.35 | 13.10 | 0.40 | 3.15% | 13.10 | 550 | 13.15 | 497 | 17.95 |
2021-08-19 | 1314 | 48443162 | 11050 | 613726279 | 12.85 | 12.95 | 12.45 | 12.45 | 0.65 | -4.96% | 12.45 | 734 | 12.50 | 173 | 17.05 |
2021-08-20 | 1314 | 41357572 | 9330 | 506337763 | 12.55 | 12.65 | 12.05 | 12.10 | 0.35 | -2.81% | 12.10 | 2008 | 12.15 | 259 | 16.58 |
2021-08-23 | 1314 | 22195487 | 4605 | 275434032 | 12.25 | 12.55 | 12.25 | 12.45 | 0.35 | 2.89% | 12.45 | 56 | 12.50 | 373 | 17.05 |
2021-08-24 | 1314 | 27793005 | 5275 | 350122877 | 12.55 | 12.75 | 12.40 | 12.60 | 0.15 | 1.2% | 12.60 | 585 | 12.65 | 397 | 17.26 |
2021-08-25 | 1314 | 17731604 | 3795 | 223575416 | 12.65 | 12.75 | 12.50 | 12.65 | 0.05 | 0.4% | 12.60 | 440 | 12.65 | 312 | 17.33 |
2021-08-26 | 1314 | 13444435 | 2802 | 169898505 | 12.70 | 12.80 | 12.55 | 12.60 | 0.05 | -0.4% | 12.60 | 101 | 12.65 | 907 | 17.26 |
2021-08-27 | 1314 | 24784279 | 4507 | 315687374 | 12.65 | 12.90 | 12.60 | 12.75 | 0.15 | 1.19% | 12.75 | 246 | 12.80 | 22 | 17.47 |
2021-08-30 | 1314 | 15739786 | 3500 | 202775500 | 12.95 | 12.95 | 12.80 | 12.95 | 0.20 | 1.57% | 12.90 | 203 | 12.95 | 1382 | 17.74 |
2021-08-31 | 1314 | 15167115 | 3174 | 194353647 | 12.90 | 12.95 | 12.70 | 12.90 | 0.05 | -0.39% | 12.85 | 335 | 12.90 | 20 | 17.67 |
2021-09-01 | 1314 | 13077747 | 2828 | 167734488 | 12.85 | 12.90 | 12.75 | 12.80 | 0.10 | -0.78% | 12.80 | 737 | 12.85 | 287 | 17.53 |
2021-09-02 | 1314 | 21942918 | 5417 | 275943296 | 12.80 | 12.85 | 12.45 | 12.45 | 0.35 | -2.73% | 12.45 | 302 | 12.50 | 102 | 17.05 |
2021-09-03 | 1314 | 16846622 | 3695 | 211202130 | 12.55 | 12.65 | 12.40 | 12.50 | 0.05 | 0.4% | 12.50 | 96 | 12.55 | 461 | 17.12 |
2021-09-06 | 1314 | 31676652 | 7827 | 387253621 | 12.55 | 12.55 | 12.05 | 12.10 | 0.40 | -3.2% | 12.10 | 1257 | 12.15 | 100 | 16.58 |
2021-09-07 | 1314 | 18932005 | 4263 | 232943661 | 12.10 | 12.45 | 12.05 | 12.35 | 0.25 | 2.07% | 12.30 | 403 | 12.35 | 12 | 16.92 |
2021-09-08 | 1314 | 14774006 | 3911 | 180075669 | 12.40 | 12.40 | 12.10 | 12.10 | 0.25 | -2.02% | 12.10 | 951 | 12.15 | 94 | 16.58 |
2021-09-09 | 1314 | 9521321 | 2673 | 115910738 | 12.15 | 12.25 | 12.05 | 12.25 | 0.15 | 1.24% | 12.20 | 245 | 12.25 | 693 | 16.78 |
2021-09-10 | 1314 | 17952456 | 4258 | 224022839 | 12.30 | 12.65 | 12.25 | 12.50 | 0.25 | 2.04% | 12.45 | 240 | 12.50 | 900 | 17.12 |
2021-09-13 | 1314 | 29270824 | 6600 | 372056013 | 12.60 | 12.85 | 12.50 | 12.75 | 0.25 | 2% | 12.70 | 651 | 12.75 | 46 | 17.47 |
2021-09-14 | 1314 | 14122517 | 3299 | 179249691 | 12.85 | 12.90 | 12.60 | 12.60 | 0.15 | -1.18% | 12.60 | 170 | 12.65 | 203 | 17.26 |
2021-09-15 | 1314 | 18207409 | 4201 | 231182169 | 12.60 | 12.85 | 12.55 | 12.65 | 0.05 | 0.4% | 12.65 | 150 | 12.70 | 408 | 17.33 |
2021-09-16 | 1314 | 37924473 | 8135 | 487399599 | 12.75 | 12.95 | 12.70 | 12.95 | 0.30 | 2.37% | 12.90 | 600 | 12.95 | 1218 | 17.74 |
2021-09-17 | 1314 | 37472000 | 6924 | 475440450 | 12.85 | 12.90 | 12.55 | 12.60 | 0.35 | -2.7% | 12.60 | 91 | 12.65 | 365 | 17.26 |
2021-09-22 | 1314 | 22085582 | 5608 | 270512922 | 12.20 | 12.40 | 12.10 | 12.30 | 0.30 | -2.38% | 12.25 | 652 | 12.30 | 287 | 16.85 |
2021-09-23 | 1314 | 16416605 | 3423 | 203796844 | 12.40 | 12.55 | 12.30 | 12.45 | 0.15 | 1.22% | 12.45 | 339 | 12.50 | 698 | 17.05 |
2021-09-24 | 1314 | 17768264 | 3551 | 224300808 | 12.55 | 12.75 | 12.50 | 12.55 | 0.10 | 0.8% | 12.55 | 501 | 12.60 | 816 | 17.19 |
2021-09-27 | 1314 | 105008100 | 21549 | 1384588953 | 12.70 | 13.50 | 12.70 | 13.20 | 0.65 | 5.18% | 13.20 | 381 | 13.25 | 217 | 18.08 |
2021-09-28 | 1314 | 45878458 | 10482 | 606128887 | 13.10 | 13.40 | 13.05 | 13.30 | 0.10 | 0.76% | 13.25 | 181 | 13.30 | 186 | 18.22 |
2021-09-29 | 1314 | 66231792 | 13420 | 876123436 | 13.00 | 13.50 | 12.95 | 13.00 | 0.30 | -2.26% | 13.00 | 633 | 13.05 | 304 | 17.81 |
2021-09-30 | 1314 | 41141702 | 9209 | 529546535 | 13.00 | 13.10 | 12.70 | 12.90 | 0.10 | -0.77% | 12.85 | 157 | 12.90 | 1284 | 17.67 |
2021-10-01 | 1314 | 39573766 | 10091 | 494560860 | 12.80 | 12.85 | 12.30 | 12.35 | 0.55 | -4.26% | 12.35 | 156 | 12.40 | 540 | 16.92 |
2021-10-04 | 1314 | 30309553 | 7277 | 370116475 | 12.45 | 12.50 | 12.05 | 12.15 | 0.20 | -1.62% | 12.10 | 235 | 12.15 | 382 | 16.64 |
2021-10-05 | 1314 | 29216634 | 6344 | 356379946 | 12.10 | 12.50 | 11.90 | 12.45 | 0.30 | 2.47% | 12.45 | 1 | 12.50 | 912 | 17.05 |
2021-10-06 | 1314 | 17326666 | 3926 | 213798439 | 12.50 | 12.50 | 12.15 | 12.20 | 0.25 | -2.01% | 12.20 | 517 | 12.25 | 151 | 16.71 |
2021-10-07 | 1314 | 13993318 | 2973 | 173383661 | 12.30 | 12.45 | 12.30 | 12.40 | 0.20 | 1.64% | 12.35 | 925 | 12.40 | 54 | 16.99 |
2021-10-08 | 1314 | 15164568 | 3650 | 187557186 | 12.45 | 12.60 | 12.20 | 12.25 | 0.15 | -1.21% | 12.25 | 316 | 12.30 | 152 | 16.78 |
2021-10-12 | 1314 | 17869848 | 4195 | 217749276 | 12.25 | 12.40 | 12.05 | 12.10 | 0.15 | -1.22% | 12.10 | 1206 | 12.15 | 330 | 16.58 |
2021-10-13 | 1314 | 22292617 | 4884 | 269514848 | 12.20 | 12.25 | 12.00 | 12.05 | 0.05 | -0.41% | 12.05 | 301 | 12.10 | 430 | 16.51 |
2021-10-14 | 1314 | 20063485 | 5422 | 240361550 | 12.15 | 12.20 | 11.90 | 11.95 | 0.10 | -0.83% | 11.95 | 203 | 12.00 | 591 | 16.37 |
2021-10-15 | 1314 | 13378651 | 3146 | 161362319 | 12.15 | 12.15 | 12.00 | 12.05 | 0.10 | 0.84% | 12.05 | 146 | 12.10 | 1142 | 16.51 |
2021-10-18 | 1314 | 53849890 | 10186 | 670541569 | 12.20 | 12.70 | 12.20 | 12.60 | 0.55 | 4.56% | 12.55 | 847 | 12.60 | 81 | 17.26 |
2021-10-19 | 1314 | 25022663 | 4854 | 313565553 | 12.50 | 12.65 | 12.40 | 12.55 | 0.05 | -0.4% | 12.50 | 1013 | 12.55 | 56 | 17.19 |
2021-10-20 | 1314 | 14377266 | 4026 | 178477581 | 12.55 | 12.60 | 12.30 | 12.35 | 0.20 | -1.59% | 12.35 | 134 | 12.40 | 356 | 16.92 |
2021-10-21 | 1314 | 10104085 | 2398 | 125008305 | 12.40 | 12.45 | 12.30 | 12.35 | 0.00 | 0% | 12.35 | 41 | 12.40 | 699 | 16.92 |
2021-10-22 | 1314 | 17149957 | 4176 | 208649076 | 12.35 | 12.40 | 12.05 | 12.15 | 0.20 | -1.62% | 12.15 | 151 | 12.20 | 1437 | 16.64 |
2021-10-25 | 1314 | 11279394 | 2568 | 137401541 | 12.10 | 12.25 | 12.10 | 12.20 | 0.05 | 0.41% | 12.20 | 58 | 12.25 | 917 | 16.71 |
2021-10-26 | 1314 | 12503506 | 3174 | 152380930 | 12.25 | 12.30 | 12.15 | 12.15 | 0.05 | -0.41% | 12.15 | 78 | 12.20 | 55 | 16.64 |
2021-10-27 | 1314 | 11025702 | 2832 | 133667383 | 12.20 | 12.25 | 12.05 | 12.15 | 0.00 | 0% | 12.15 | 407 | 12.20 | 841 | 16.64 |
2021-10-28 | 1314 | 14099334 | 3224 | 171326627 | 12.10 | 12.25 | 12.10 | 12.20 | 0.05 | 0.41% | 12.20 | 236 | 12.25 | 839 | 16.71 |
2021-10-29 | 1314 | 11936166 | 3124 | 144650986 | 12.20 | 12.25 | 12.05 | 12.10 | 0.10 | -0.82% | 12.10 | 438 | 12.15 | 196 | 16.58 |
2021-11-01 | 1314 | 15998000 | 3594 | 195346468 | 12.15 | 12.30 | 12.10 | 12.25 | 0.15 | 1.24% | 12.25 | 640 | 12.30 | 1406 | 16.78 |
2021-11-02 | 1314 | 18542600 | 4019 | 227471525 | 12.30 | 12.40 | 12.15 | 12.15 | 0.10 | -0.82% | 12.15 | 1116 | 12.20 | 13 | 16.64 |
2021-11-03 | 1314 | 23060285 | 5367 | 285207887 | 12.20 | 12.50 | 12.20 | 12.40 | 0.25 | 2.06% | 12.35 | 911 | 12.40 | 146 | 16.99 |
2021-11-04 | 1314 | 26190336 | 6821 | 327657704 | 12.50 | 12.65 | 12.40 | 12.40 | 0.00 | 0% | 12.40 | 986 | 12.45 | 545 | 16.99 |
2021-11-05 | 1314 | 12923748 | 3151 | 160602686 | 12.50 | 12.50 | 12.30 | 12.50 | 0.10 | 0.81% | 12.45 | 336 | 12.50 | 739 | 17.12 |
2021-11-08 | 1314 | 32120458 | 7155 | 407325596 | 12.55 | 12.80 | 12.50 | 12.65 | 0.15 | 1.2% | 12.65 | 222 | 12.70 | 2007 | 17.33 |
2021-11-09 | 1314 | 20230440 | 4454 | 256344878 | 12.75 | 12.80 | 12.60 | 12.65 | 0.00 | 0% | 12.60 | 1191 | 12.65 | 68 | 17.33 |
2021-11-10 | 1314 | 156915778 | 31739 | 2083275560 | 12.95 | 13.70 | 12.90 | 13.10 | 0.45 | 3.56% | 13.10 | 779 | 13.15 | 311 | 17.95 |
2021-11-11 | 1314 | 75316469 | 15996 | 1001566639 | 13.00 | 13.55 | 12.95 | 13.25 | 0.15 | 1.15% | 13.25 | 855 | 13.30 | 353 | 18.15 |
2021-11-12 | 1314 | 37032259 | 8381 | 486222611 | 13.40 | 13.40 | 13.00 | 13.10 | 0.15 | -1.13% | 13.05 | 723 | 13.10 | 518 | 10.74 |
2021-11-15 | 1314 | 30326538 | 6642 | 398136564 | 13.30 | 13.35 | 13.00 | 13.05 | 0.05 | -0.38% | 13.05 | 62 | 13.10 | 397 | 10.70 |
2021-11-16 | 1314 | 27562500 | 6433 | 363210399 | 13.10 | 13.35 | 13.05 | 13.05 | 0.00 | 0% | 13.05 | 808 | 13.10 | 335 | 10.70 |
2021-11-17 | 1314 | 18200589 | 4953 | 238293981 | 13.20 | 13.20 | 13.00 | 13.10 | 0.05 | 0.38% | 13.05 | 1272 | 13.10 | 81 | 10.74 |
2021-11-18 | 1314 | 49737491 | 8494 | 645897939 | 13.10 | 13.20 | 12.75 | 13.15 | 0.05 | 0.38% | 13.10 | 657 | 13.15 | 568 | 10.78 |
2021-11-19 | 1314 | 46197226 | 9766 | 614998251 | 13.30 | 13.45 | 13.20 | 13.25 | 0.10 | 0.76% | 13.25 | 1297 | 13.30 | 2549 | 10.86 |
2021-11-22 | 1314 | 24604645 | 4938 | 327628284 | 13.40 | 13.45 | 13.25 | 13.30 | 0.05 | 0.38% | 13.25 | 1800 | 13.30 | 440 | 10.90 |
2021-11-23 | 1314 | 31291288 | 5550 | 417761809 | 13.30 | 13.45 | 13.20 | 13.35 | 0.05 | 0.38% | 13.30 | 1039 | 13.35 | 1034 | 10.94 |
2021-11-24 | 1314 | 81570668 | 14457 | 1106996521 | 13.45 | 13.70 | 13.40 | 13.65 | 0.30 | 2.25% | 13.65 | 728 | 13.70 | 6177 | 11.19 |
2021-11-25 | 1314 | 34830817 | 7028 | 470444146 | 13.60 | 13.70 | 13.40 | 13.40 | 0.00 | -1.83% | 13.40 | 1165 | 13.45 | 466 | 10.98 |
2021-11-26 | 1314 | 46058307 | 8448 | 605660625 | 13.40 | 13.45 | 13.05 | 13.10 | 0.30 | -2.24% | 13.05 | 1625 | 13.10 | 348 | 10.74 |
2021-11-29 | 1314 | 29077235 | 6283 | 372807591 | 12.90 | 12.95 | 12.65 | 12.85 | 0.25 | -1.91% | 12.85 | 669 | 12.90 | 2011 | 10.53 |
2021-11-30 | 1314 | 25857287 | 6037 | 331173268 | 12.95 | 13.00 | 12.70 | 12.70 | 0.15 | -1.17% | 12.70 | 2217 | 12.75 | 181 | 10.41 |
2021-12-01 | 1314 | 19493318 | 4319 | 246864971 | 12.65 | 12.80 | 12.50 | 12.75 | 0.05 | 0.39% | 12.75 | 209 | 12.80 | 725 | 10.45 |
2021-12-02 | 1314 | 20524135 | 4557 | 258883551 | 12.75 | 12.75 | 12.55 | 12.55 | 0.20 | -1.57% | 12.55 | 1502 | 12.60 | 618 | 10.29 |
2021-12-03 | 1314 | 16959667 | 3390 | 214753326 | 12.65 | 12.75 | 12.60 | 12.70 | 0.15 | 1.2% | 12.65 | 1116 | 12.70 | 695 | 10.41 |
2021-12-06 | 1314 | 13014178 | 2486 | 164612912 | 12.70 | 12.70 | 12.60 | 12.65 | 0.05 | -0.39% | 12.60 | 3863 | 12.65 | 58 | 10.37 |
2021-12-07 | 1314 | 17154782 | 3901 | 217482264 | 12.75 | 12.80 | 12.60 | 12.65 | 0.00 | 0% | 12.65 | 399 | 12.70 | 1744 | 10.37 |
2021-12-08 | 1314 | 12066453 | 2795 | 153153394 | 12.75 | 12.75 | 12.65 | 12.65 | 0.00 | 0% | 12.65 | 1986 | 12.70 | 1026 | 10.37 |
2021-12-09 | 1314 | 18918430 | 4304 | 240140340 | 12.70 | 12.75 | 12.65 | 12.70 | 0.05 | 0.4% | 12.70 | 527 | 12.75 | 1893 | 10.41 |
2021-12-10 | 1314 | 32480362 | 7345 | 406599364 | 12.70 | 12.70 | 12.40 | 12.45 | 0.25 | -1.97% | 12.45 | 2129 | 12.50 | 1613 | 10.20 |
2021-12-13 | 1314 | 19530917 | 5117 | 242813735 | 12.50 | 12.55 | 12.40 | 12.40 | 0.05 | -0.4% | 12.40 | 805 | 12.45 | 1169 | 10.16 |
2021-12-14 | 1314 | 19374508 | 4618 | 238657411 | 12.40 | 12.45 | 12.25 | 12.25 | 0.15 | -1.21% | 12.25 | 2512 | 12.30 | 225 | 10.04 |
2021-12-15 | 1314 | 16059655 | 4447 | 197642343 | 12.30 | 12.35 | 12.25 | 12.30 | 0.05 | 0.41% | 12.30 | 1048 | 12.35 | 1985 | 10.08 |
2021-12-16 | 1314 | 30763027 | 6291 | 385109809 | 12.45 | 12.65 | 12.35 | 12.65 | 0.35 | 2.85% | 12.60 | 440 | 12.65 | 624 | 10.37 |
2021-12-17 | 1314 | 11948274 | 3027 | 150000338 | 12.55 | 12.65 | 12.45 | 12.45 | 0.20 | -1.58% | 12.45 | 992 | 12.50 | 38 | 10.20 |
2021-12-20 | 1314 | 8262598 | 2351 | 103101567 | 12.50 | 12.55 | 12.45 | 12.45 | 0.00 | 0% | 12.45 | 433 | 12.50 | 658 | 10.20 |
2021-12-21 | 1314 | 8006432 | 2062 | 100004106 | 12.50 | 12.55 | 12.45 | 12.50 | 0.05 | 0.4% | 12.45 | 2004 | 12.50 | 480 | 10.25 |
2021-12-22 | 1314 | 8390221 | 2320 | 105131055 | 12.55 | 12.60 | 12.50 | 12.50 | 0.00 | 0% | 12.50 | 579 | 12.55 | 1849 | 10.25 |
2021-12-23 | 1314 | 10246268 | 2406 | 128653634 | 12.55 | 12.60 | 12.50 | 12.55 | 0.05 | 0.4% | 12.55 | 518 | 12.60 | 2233 | 10.29 |
2021-12-24 | 1314 | 29452342 | 8668 | 368452530 | 12.50 | 12.60 | 12.45 | 12.45 | 0.10 | -0.8% | 12.45 | 1926 | 12.50 | 1397 | 10.20 |
2021-12-27 | 1314 | 13994292 | 4281 | 174592112 | 12.45 | 12.50 | 12.45 | 12.50 | 0.05 | 0.4% | 12.45 | 1135 | 12.50 | 268 | 10.25 |
2021-12-28 | 1314 | 23257145 | 6771 | 294323367 | 12.55 | 12.70 | 12.55 | 12.70 | 0.20 | 1.6% | 12.65 | 1267 | 12.70 | 1892 | 10.41 |
2021-12-29 | 1314 | 27456166 | 7625 | 351365765 | 12.75 | 12.90 | 12.70 | 12.85 | 0.15 | 1.18% | 12.80 | 919 | 12.85 | 17 | 10.53 |
2021-12-30 | 1314 | 71073940 | 18104 | 935364977 | 13.10 | 13.35 | 13.00 | 13.15 | 0.30 | 2.33% | 13.15 | 479 | 13.20 | 1185 | 10.78 |