台灣高鐵(2633)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
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 | 18.85 0 0% | 18.80 -0.05 -0.27% | 19.20 0.4 2.13% | 19.40 0.2 1.04% | 19.25 -0.15 -0.77% | 19.30 0.05 0.26% | 19.25 -0.05 -0.26% | 19.30 0.05 0.26% | 19.35 0.05 0.26% | 19.35 0 0% | 19.30 -0.05 -0.26% | 19.15 -0.15 -0.78% | 19.00 -0.15 -0.78% | 19.00 0 0% | 19.10 0.1 0.53% | 19.10 0 0% | 19.13 | |||||||||||||||
2 月 | 19.00 -0.1 -0.52% | 19.10 0.1 0.53% | 19.20 0.1 0.52% | 19.30 0.1 0.52% | 19.65 0.35 1.81% | 19.65 0 0% | 19.35 -0.3 -1.53% | 19.40 0.05 0.26% | 19.50 0.1 0.52% | 19.55 0.05 0.26% | 19.60 0.05 0.26% | 19.90 0.3 1.53% | 19.85 -0.05 -0.25% | 19.95 0.1 0.5% | 20.50 0.55 2.76% | 21.45 0.95 4.63% | 21.20 -0.25 -1.17% | 21.55 0.35 1.65% | 20.22 | |||||||||||||
3 月 | 21.40 -0.15 -0.7% | 21.00 -0.4 -1.87% | 21.15 0.15 0.71% | 21.25 0.1 0.47% | 21.10 -0.15 -0.71% | 21.05 -0.05 -0.24% | 21.15 0.1 0.48% | 21.10 -0.05 -0.24% | 20.85 -0.25 -1.18% | 20.85 0 0% | 20.85 0 0% | 21.25 0.4 1.92% | 21.20 -0.05 -0.24% | 21.00 -0.2 -0.94% | 20.95 -0.05 -0.24% | 21.10 0.15 0.72% | 20.95 -0.15 -0.71% | 21.00 0.05 0.24% | 20.85 -0.15 -0.71% | 20.80 -0.05 -0.24% | 21.10 0.3 1.44% | 21.40 0.3 1.42% | 21.35 -0.05 -0.23% | 21.06 | ||||||||
4 月 | 21.40 0.05 0.23% | 21.75 0.35 1.64% | 21.70 -0.05 -0.23% | 21.45 -0.25 -1.15% | 21.45 0 0% | 21.30 -0.15 -0.7% | 21.60 0.3 1.41% | 21.40 -0.2 -0.93% | 21.45 0.05 0.23% | 22.20 0.75 3.5% | 22.25 0.05 0.23% | 23.00 0.75 3.37% | 22.90 -0.1 -0.43% | 22.95 0.05 0.22% | 22.85 -0.1 -0.44% | 22.95 0.1 0.44% | 23.00 0.05 0.22% | 23.35 0.35 1.52% | 22.3 | |||||||||||||
5 月 | 23.75 0.4 1.71% | 23.45 -0.3 -1.26% | 23.25 -0.2 -0.85% | 23.15 -0.1 -0.43% | 23.15 0 0% | 23.35 0.2 0.86% | 23.60 0.25 1.07% | 23.80 0.2 0.85% | 23.85 0.05 0.21% | 23.70 -0.15 -0.63% | 22.95 -0.75 -3.16% | 23.10 0.15 0.65% | 23.45 0.35 1.52% | 23.80 0.35 1.49% | 23.70 -0.1 -0.42% | 24.30 0.6 2.53% | 23.90 -0.4 -1.65% | 23.50 -0.4 -1.67% | 23.60 0.1 0.43% | 25.40 1.8 7.63% | 23.89 | |||||||||||
6 月 | 26.35 0.95 3.74% | 26.45 0.1 0.38% | 26.30 -0.15 -0.57% | 26.10 -0.2 -0.76% | 26.35 0.25 0.96% | 26.20 -0.15 -0.57% | 25.80 -0.4 -1.53% | 25.20 -0.6 -2.33% | 25.70 0.5 1.98% | 25.50 -0.2 -0.78% | 25.60 0.1 0.39% | 25.95 0.35 1.37% | 25.60 -0.35 -1.35% | 25.55 -0.05 -0.2% | 25.35 -0.2 -0.78% | 25.45 0.1 0.39% | 25.15 -0.3 -1.18% | 25.35 0.2 0.8% | 25.30 -0.05 -0.2% | 25.45 0.15 0.59% | 25.35 -0.1 -0.39% | 25.45 0.1 0.39% | 25.67 | |||||||||
7 月 | 25.35 -0.1 -0.39% | 25.20 -0.15 -0.59% | 25.60 0.4 1.59% | 25.25 -0.35 -1.37% | 25.25 0 0% | 25.05 -0.2 -0.79% | 25.30 0.25 1% | 25.25 -0.05 -0.2% | 25.45 0.2 0.79% | 25.65 0.2 0.79% | 26.00 0.35 1.36% | 26.15 0.15 0.58% | 26.15 0 0% | 26.20 0.05 0.19% | 26.05 -0.15 -0.57% | 25.85 -0.2 -0.77% | 26.00 0.15 0.58% | 26.00 0 0% | 26.00 0 0% | 26.00 0 0% | 26.05 0.05 0.19% | 25.72 | ||||||||||
8 月 | 25.60 -0.45 -1.73% | 25.55 -0.05 -0.2% | 25.40 -0.15 -0.59% | 25.20 -0.2 -0.79% | 25.50 0.3 1.19% | 25.35 -0.15 -0.59% | 25.40 0.05 0.2% | 25.00 -0.4 -1.57% | 25.00 0 0% | 25.00 0 0% | 25.10 0.1 0.4% | 25.20 0.1 0.4% | 25.30 0.1 0.4% | 25.15 -0.15 -0.59% | 26.45 1.3 5.17% | 26.10 -0.35 -1.32% | 25.90 -0.2 -0.77% | 26.15 0.25 0.97% | 26.00 -0.15 -0.57% | 25.95 -0.05 -0.19% | 25.90 -0.05 -0.19% | 26.30 0.4 1.54% | 26.60 0.3 1.14% | 25.63 | ||||||||
9 月 | 26.40 -0.2 -0.75% | 26.05 -0.35 -1.33% | 26.05 0 0% | 25.60 -0.45 -1.73% | 25.30 -0.3 -1.17% | 25.65 0.35 1.38% | 25.45 -0.2 -0.78% | 25.40 -0.05 -0.2% | 25.15 -0.25 -0.98% | 25.35 0.2 0.8% | 25.35 0 0% | 25.65 0.3 1.18% | 25.20 -0.45 -1.75% | 25.15 -0.05 -0.2% | 25.10 -0.05 -0.2% | 25.00 -0.1 -0.4% | 24.55 -0.45 -1.8% | 24.80 0.25 1.02% | 24.55 -0.25 -1.01% | 24.10 -0.45 -1.83% | 24.05 -0.05 -0.21% | 24.10 0.05 0.21% | 25.18 | |||||||||
10 月 | 24.20 0.1 0.41% | 24.35 0.15 0.62% | 24.35 0 0% | 24.60 0.25 1.03% | 24.90 0.3 1.22% | 24.65 -0.25 -1% | 24.30 -0.35 -1.42% | 24.70 0.4 1.65% | 24.45 -0.25 -1.01% | 24.55 0.1 0.41% | 24.30 -0.25 -1.02% | 24.30 0 0% | 24.30 0 0% | 24.60 0.3 1.23% | 24.40 -0.2 -0.81% | 24.40 0 0% | 24.35 -0.05 -0.2% | 24.15 -0.2 -0.82% | 24.10 -0.05 -0.21% | 24.43 | ||||||||||||
11 月 | 24.10 0 0% | 24.00 -0.1 -0.41% | 24.15 0.15 0.63% | 24.10 -0.05 -0.21% | 24.00 -0.1 -0.41% | 23.85 -0.15 -0.63% | 23.95 0.1 0.42% | 23.80 -0.15 -0.63% | 23.65 -0.15 -0.63% | 23.65 0 0% | 23.55 -0.1 -0.42% | 23.35 -0.2 -0.85% | 23.35 0 0% | 23.00 -0.35 -1.5% | 23.50 0.5 2.17% | 23.85 0.35 1.49% | 23.75 -0.1 -0.42% | 23.70 -0.05 -0.21% | 23.60 -0.1 -0.42% | 23.50 -0.1 -0.42% | 23.55 0.05 0.21% | 24.00 0.45 1.91% | 23.7 | |||||||||
12 月 | 23.65 -0.35 -1.46% | 23.65 0 0% | 23.55 -0.1 -0.42% | 23.35 -0.2 -0.85% | 23.15 -0.2 -0.86% | 23.25 0.1 0.43% | 23.15 -0.1 -0.43% | 23.10 -0.05 -0.22% | 23.55 0.45 1.95% | 23.50 -0.05 -0.21% | 23.70 0.2 0.85% | 23.50 -0.2 -0.84% | 23.30 -0.2 -0.85% | 23.40 0.1 0.43% | 23.35 -0.05 -0.21% | 23.25 -0.1 -0.43% | 23.35 0.1 0.43% | 23.25 -0.1 -0.43% | 23.30 0.05 0.22% | 23.60 0.3 1.29% | 23.50 -0.1 -0.42% | 23.4 |
說明:最高漲幅:7.63%最低跌幅:-3.16% 最高價:26.60最低價:18.80平均價:23.35,灰色底表示週末,漲128天(38.45)元,跌156天(-28.55)元,平盤32天
8%=5,5%=3,4%=2,3%=3,2%=20,1%=50,0%=77,-0%=1,-1%=16,-2%=52,-3%=87,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-01-03 | 2633 | 4731840 | 1832 | 88870527 | 18.40 | 19.00 | 18.40 | 18.85 | 0.45 | 0% | 18.85 | 2 | 18.90 | 197 | 4.47 |
2017-01-04 | 2633 | 7970370 | 925 | 148774338 | 18.85 | 18.85 | 18.65 | 18.80 | 0.05 | -0.27% | 18.80 | 78 | 18.85 | 358 | 4.45 |
2017-01-05 | 2633 | 13423711 | 4794 | 258979728 | 18.85 | 19.70 | 18.85 | 19.20 | 0.40 | 2.13% | 19.20 | 228 | 19.25 | 214 | 4.55 |
2017-01-06 | 2633 | 5951855 | 2021 | 115040984 | 19.20 | 19.40 | 19.20 | 19.40 | 0.20 | 1.04% | 19.35 | 147 | 19.40 | 533 | 4.60 |
2017-01-09 | 2633 | 8186421 | 2024 | 157643033 | 19.50 | 19.50 | 19.15 | 19.25 | 0.15 | -0.77% | 19.25 | 362 | 19.30 | 139 | 4.56 |
2017-01-10 | 2633 | 4641251 | 1309 | 89551812 | 19.25 | 19.40 | 19.25 | 19.30 | 0.05 | 0.26% | 19.25 | 577 | 19.30 | 72 | 4.57 |
2017-01-11 | 2633 | 2894930 | 1162 | 55875299 | 19.35 | 19.40 | 19.20 | 19.25 | 0.05 | -0.26% | 19.25 | 10 | 19.30 | 51 | 4.56 |
2017-01-12 | 2633 | 3776474 | 1226 | 72548913 | 19.25 | 19.30 | 19.15 | 19.30 | 0.05 | 0.26% | 19.25 | 5 | 19.30 | 103 | 4.57 |
2017-01-13 | 2633 | 7893946 | 2011 | 152532645 | 19.30 | 19.40 | 19.30 | 19.35 | 0.05 | 0.26% | 19.35 | 15 | 19.40 | 676 | 4.59 |
2017-01-16 | 2633 | 3911403 | 1232 | 75599762 | 19.40 | 19.45 | 19.25 | 19.35 | 0.00 | 0% | 19.35 | 403 | 19.40 | 362 | 4.59 |
2017-01-17 | 2633 | 3601018 | 977 | 69547191 | 19.35 | 19.40 | 19.25 | 19.30 | 0.05 | -0.26% | 19.30 | 86 | 19.35 | 254 | 4.57 |
2017-01-18 | 2633 | 4844207 | 1389 | 92747647 | 19.30 | 19.35 | 19.05 | 19.15 | 0.15 | -0.78% | 19.10 | 40 | 19.15 | 117 | 4.54 |
2017-01-19 | 2633 | 1967067 | 786 | 37483072 | 19.20 | 19.20 | 19.00 | 19.00 | 0.15 | -0.78% | 19.00 | 873 | 19.05 | 60 | 4.50 |
2017-01-20 | 2633 | 2987952 | 913 | 56748388 | 19.00 | 19.05 | 18.95 | 19.00 | 0.00 | 0% | 19.00 | 86 | 19.05 | 348 | 4.50 |
2017-01-23 | 2633 | 3544513 | 1000 | 67628247 | 19.00 | 19.15 | 19.00 | 19.10 | 0.10 | 0.53% | 19.05 | 521 | 19.10 | 151 | 4.53 |
2017-01-24 | 2633 | 3378049 | 1125 | 64540129 | 19.10 | 19.15 | 19.05 | 19.10 | 0.00 | 0% | 19.10 | 50 | 19.15 | 621 | 4.53 |
2017-02-02 | 2633 | 4536202 | 1631 | 86559888 | 19.15 | 19.25 | 19.00 | 19.00 | 0.10 | -0.52% | 19.00 | 445 | 19.05 | 22 | 4.50 |
2017-02-03 | 2633 | 4527255 | 1448 | 86430660 | 19.00 | 19.20 | 19.00 | 19.10 | 0.10 | 0.53% | 19.05 | 677 | 19.10 | 194 | 4.53 |
2017-02-06 | 2633 | 4055601 | 1332 | 77552767 | 19.20 | 19.20 | 19.05 | 19.20 | 0.10 | 0.52% | 19.15 | 55 | 19.20 | 465 | 4.55 |
2017-02-07 | 2633 | 6025665 | 1990 | 115964432 | 19.20 | 19.35 | 19.10 | 19.30 | 0.10 | 0.52% | 19.25 | 465 | 19.30 | 379 | 4.57 |
2017-02-08 | 2633 | 11251466 | 3578 | 220268758 | 19.35 | 19.75 | 19.30 | 19.65 | 0.35 | 1.81% | 19.60 | 274 | 19.65 | 365 | 4.66 |
2017-02-09 | 2633 | 7417060 | 3337 | 145585580 | 19.70 | 19.80 | 19.55 | 19.65 | 0.00 | 0% | 19.60 | 684 | 19.65 | 177 | 4.66 |
2017-02-10 | 2633 | 8347130 | 3031 | 161769374 | 19.45 | 19.55 | 19.15 | 19.35 | 0.30 | -1.53% | 19.35 | 244 | 19.40 | 3 | 4.59 |
2017-02-13 | 2633 | 3974998 | 1524 | 76970473 | 19.35 | 19.45 | 19.25 | 19.40 | 0.05 | 0.26% | 19.40 | 88 | 19.45 | 256 | 4.60 |
2017-02-14 | 2633 | 4605840 | 1656 | 89548973 | 19.45 | 19.50 | 19.35 | 19.50 | 0.10 | 0.52% | 19.45 | 805 | 19.50 | 536 | 4.62 |
2017-02-15 | 2633 | 4424674 | 1987 | 86516262 | 19.50 | 19.60 | 19.40 | 19.55 | 0.05 | 0.26% | 19.55 | 188 | 19.60 | 434 | 4.63 |
2017-02-16 | 2633 | 3739059 | 1739 | 73196120 | 19.65 | 19.65 | 19.50 | 19.60 | 0.05 | 0.26% | 19.60 | 35 | 19.65 | 372 | 4.64 |
2017-02-17 | 2633 | 8197981 | 2995 | 162832830 | 19.60 | 20.00 | 19.60 | 19.90 | 0.30 | 1.53% | 19.85 | 218 | 19.90 | 100 | 4.72 |
2017-02-18 | 2633 | 2720649 | 1069 | 54051992 | 19.90 | 19.95 | 19.80 | 19.85 | 0.05 | -0.25% | 19.85 | 283 | 19.90 | 71 | 4.70 |
2017-02-20 | 2633 | 4036550 | 1522 | 80459008 | 19.95 | 20.00 | 19.85 | 19.95 | 0.10 | 0.5% | 19.90 | 178 | 19.95 | 666 | 4.73 |
2017-02-21 | 2633 | 14446266 | 4900 | 293651989 | 19.95 | 20.50 | 19.95 | 20.50 | 0.55 | 2.76% | 20.45 | 131 | 20.50 | 413 | 4.86 |
2017-02-22 | 2633 | 27909520 | 9654 | 594640238 | 20.60 | 21.85 | 20.60 | 21.45 | 0.95 | 4.63% | 21.40 | 274 | 21.45 | 421 | 5.08 |
2017-02-23 | 2633 | 10750298 | 4437 | 228201036 | 21.50 | 21.60 | 21.00 | 21.20 | 0.25 | -1.17% | 21.20 | 135 | 21.25 | 545 | 5.02 |
2017-02-24 | 2633 | 10458035 | 3619 | 223551102 | 21.10 | 21.60 | 21.00 | 21.55 | 0.35 | 1.65% | 21.50 | 181 | 21.55 | 245 | 29.12 |
2017-03-01 | 2633 | 6080011 | 2488 | 130157442 | 21.60 | 21.70 | 21.20 | 21.40 | 0.15 | -0.7% | 21.40 | 19 | 21.45 | 61 | 28.92 |
2017-03-02 | 2633 | 10388167 | 3738 | 218721807 | 21.45 | 21.55 | 20.70 | 21.00 | 0.40 | -1.87% | 20.95 | 81 | 21.00 | 315 | 28.38 |
2017-03-03 | 2633 | 4222847 | 1913 | 89223088 | 21.05 | 21.30 | 21.00 | 21.15 | 0.15 | 0.71% | 21.15 | 19 | 21.20 | 45 | 28.58 |
2017-03-06 | 2633 | 4173512 | 1928 | 88872942 | 21.35 | 21.45 | 21.20 | 21.25 | 0.10 | 0.47% | 21.25 | 131 | 21.30 | 469 | 28.72 |
2017-03-07 | 2633 | 3869098 | 1798 | 81654296 | 21.20 | 21.25 | 21.00 | 21.10 | 0.15 | -0.71% | 21.10 | 5 | 21.15 | 43 | 28.51 |
2017-03-08 | 2633 | 3570258 | 1486 | 75260156 | 21.10 | 21.25 | 21.05 | 21.05 | 0.05 | -0.24% | 21.05 | 139 | 21.10 | 288 | 28.45 |
2017-03-09 | 2633 | 5803696 | 2273 | 121586889 | 21.00 | 21.15 | 20.80 | 21.15 | 0.10 | 0.48% | 21.10 | 1 | 21.15 | 14 | 28.58 |
2017-03-10 | 2633 | 4886519 | 1740 | 102206099 | 21.00 | 21.15 | 20.60 | 21.10 | 0.05 | -0.24% | 21.05 | 2 | 21.10 | 45 | 28.51 |
2017-03-13 | 2633 | 3615333 | 1814 | 75530942 | 20.80 | 21.05 | 20.80 | 20.85 | 0.25 | -1.18% | 20.80 | 610 | 20.85 | 29 | 28.18 |
2017-03-14 | 2633 | 4030278 | 1644 | 83721996 | 20.75 | 20.85 | 20.65 | 20.85 | 0.00 | 0% | 20.80 | 85 | 20.85 | 88 | 28.18 |
2017-03-15 | 2633 | 3685642 | 1548 | 76414907 | 20.75 | 20.85 | 20.65 | 20.85 | 0.00 | 0% | 20.80 | 67 | 20.85 | 14 | 28.18 |
2017-03-16 | 2633 | 8736403 | 3012 | 184795538 | 20.85 | 21.35 | 20.80 | 21.25 | 0.40 | 1.92% | 21.20 | 13 | 21.25 | 138 | 28.72 |
2017-03-17 | 2633 | 3147159 | 1456 | 66584089 | 21.25 | 21.30 | 21.05 | 21.20 | 0.05 | -0.24% | 21.20 | 5 | 21.25 | 273 | 28.65 |
2017-03-20 | 2633 | 2199664 | 1032 | 46287147 | 21.20 | 21.20 | 20.95 | 21.00 | 0.20 | -0.94% | 21.00 | 299 | 21.05 | 49 | 28.38 |
2017-03-21 | 2633 | 3441688 | 1450 | 72247998 | 21.00 | 21.10 | 20.95 | 20.95 | 0.05 | -0.24% | 20.95 | 335 | 21.00 | 61 | 28.31 |
2017-03-22 | 2633 | 4303514 | 1652 | 90031618 | 20.80 | 21.10 | 20.70 | 21.10 | 0.15 | 0.72% | 21.10 | 259 | 21.15 | 106 | 28.51 |
2017-03-23 | 2633 | 2364221 | 1078 | 49609480 | 21.10 | 21.10 | 20.90 | 20.95 | 0.15 | -0.71% | 20.95 | 54 | 21.00 | 139 | 28.31 |
2017-03-24 | 2633 | 2060433 | 849 | 43182155 | 21.00 | 21.05 | 20.85 | 21.00 | 0.05 | 0.24% | 20.95 | 127 | 21.00 | 521 | 28.38 |
2017-03-27 | 2633 | 2079642 | 878 | 43494070 | 21.00 | 21.00 | 20.85 | 20.85 | 0.15 | -0.71% | 20.85 | 103 | 20.90 | 61 | 28.18 |
2017-03-28 | 2633 | 2717644 | 1081 | 56600902 | 20.80 | 20.95 | 20.75 | 20.80 | 0.05 | -0.24% | 20.80 | 98 | 20.85 | 241 | 28.11 |
2017-03-29 | 2633 | 7134642 | 2228 | 150820732 | 20.85 | 21.25 | 20.85 | 21.10 | 0.30 | 1.44% | 21.10 | 78 | 21.15 | 15 | 28.51 |
2017-03-30 | 2633 | 7922846 | 2999 | 169338550 | 21.30 | 21.50 | 21.20 | 21.40 | 0.30 | 1.42% | 21.35 | 43 | 21.40 | 201 | 28.92 |
2017-03-31 | 2633 | 3869172 | 1692 | 82720805 | 21.45 | 21.50 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 80 | 21.40 | 803 | 28.85 |
2017-04-05 | 2633 | 6763542 | 2827 | 144986399 | 21.50 | 21.60 | 21.30 | 21.40 | 0.05 | 0.23% | 21.40 | 126 | 21.45 | 187 | 28.92 |
2017-04-06 | 2633 | 12372370 | 3799 | 269397337 | 21.60 | 22.00 | 21.45 | 21.75 | 0.35 | 1.64% | 21.70 | 93 | 21.75 | 334 | 29.39 |
2017-04-07 | 2633 | 4086240 | 1721 | 88522886 | 21.85 | 21.85 | 21.50 | 21.70 | 0.05 | -0.23% | 21.65 | 71 | 21.70 | 229 | 29.32 |
2017-04-10 | 2633 | 4082401 | 1691 | 87770408 | 21.70 | 21.75 | 21.40 | 21.45 | 0.25 | -1.15% | 21.45 | 149 | 21.50 | 150 | 28.99 |
2017-04-11 | 2633 | 3983209 | 1546 | 85669039 | 21.45 | 21.70 | 21.40 | 21.45 | 0.00 | 0% | 21.40 | 188 | 21.45 | 134 | 28.99 |
2017-04-12 | 2633 | 3508492 | 1463 | 75058800 | 21.40 | 21.50 | 21.30 | 21.30 | 0.15 | -0.7% | 21.30 | 552 | 21.35 | 4 | 28.78 |
2017-04-13 | 2633 | 7012243 | 2571 | 151186960 | 21.35 | 21.80 | 21.30 | 21.60 | 0.30 | 1.41% | 21.60 | 62 | 21.65 | 466 | 29.19 |
2017-04-14 | 2633 | 5743831 | 1793 | 122945132 | 21.60 | 21.60 | 21.30 | 21.40 | 0.20 | -0.93% | 21.35 | 113 | 21.40 | 329 | 28.92 |
2017-04-17 | 2633 | 3161562 | 1314 | 67647981 | 21.40 | 21.45 | 21.25 | 21.45 | 0.05 | 0.23% | 21.40 | 21 | 21.45 | 133 | 28.99 |
2017-04-18 | 2633 | 24729964 | 6436 | 543923485 | 21.50 | 22.20 | 21.50 | 22.20 | 0.75 | 3.5% | 22.15 | 31 | 22.20 | 225 | 30.00 |
2017-04-19 | 2633 | 13045787 | 3999 | 288975579 | 22.15 | 22.35 | 21.85 | 22.25 | 0.05 | 0.23% | 22.20 | 82 | 22.25 | 195 | 30.07 |
2017-04-20 | 2633 | 20433228 | 6654 | 465125231 | 22.25 | 23.15 | 22.15 | 23.00 | 0.75 | 3.37% | 22.95 | 276 | 23.00 | 1274 | 31.08 |
2017-04-21 | 2633 | 12551523 | 3937 | 287458359 | 23.00 | 23.10 | 22.60 | 22.90 | 0.10 | -0.43% | 22.90 | 61 | 22.95 | 214 | 30.95 |
2017-04-24 | 2633 | 6228340 | 2674 | 142246604 | 22.90 | 23.00 | 22.75 | 22.95 | 0.05 | 0.22% | 22.95 | 64 | 23.00 | 721 | 31.01 |
2017-04-25 | 2633 | 4780005 | 2035 | 109672682 | 23.00 | 23.15 | 22.85 | 22.85 | 0.10 | -0.44% | 22.85 | 527 | 22.90 | 41 | 30.88 |
2017-04-26 | 2633 | 4970531 | 2240 | 113645667 | 22.85 | 23.00 | 22.70 | 22.95 | 0.10 | 0.44% | 22.90 | 55 | 22.95 | 182 | 31.01 |
2017-04-27 | 2633 | 3853380 | 1659 | 88295191 | 22.95 | 23.00 | 22.80 | 23.00 | 0.05 | 0.22% | 22.95 | 33 | 23.00 | 1291 | 31.08 |
2017-04-28 | 2633 | 10002810 | 3604 | 233302915 | 23.00 | 23.50 | 22.95 | 23.35 | 0.35 | 1.52% | 23.30 | 110 | 23.35 | 123 | 31.55 |
2017-05-02 | 2633 | 10901864 | 3693 | 257997858 | 23.40 | 23.90 | 23.40 | 23.75 | 0.40 | 1.71% | 23.70 | 69 | 23.75 | 388 | 32.09 |
2017-05-03 | 2633 | 7409234 | 2950 | 174693067 | 23.80 | 23.90 | 23.45 | 23.45 | 0.30 | -1.26% | 23.45 | 40 | 23.50 | 36 | 31.69 |
2017-05-04 | 2633 | 6914453 | 2265 | 161255921 | 23.50 | 23.60 | 23.15 | 23.25 | 0.20 | -0.85% | 23.25 | 226 | 23.30 | 25 | 31.42 |
2017-05-05 | 2633 | 5661000 | 2079 | 131552742 | 23.35 | 23.40 | 23.15 | 23.15 | 0.10 | -0.43% | 23.15 | 202 | 23.20 | 174 | 31.28 |
2017-05-08 | 2633 | 5608636 | 2145 | 129400147 | 23.20 | 23.35 | 22.90 | 23.15 | 0.00 | 0% | 23.10 | 2 | 23.15 | 283 | 31.28 |
2017-05-09 | 2633 | 9604046 | 2854 | 223878009 | 23.15 | 23.60 | 23.10 | 23.35 | 0.20 | 0.86% | 23.35 | 152 | 23.40 | 2 | 31.55 |
2017-05-10 | 2633 | 7734929 | 1979 | 181783028 | 23.35 | 23.65 | 23.30 | 23.60 | 0.25 | 1.07% | 23.55 | 375 | 23.60 | 340 | 31.89 |
2017-05-11 | 2633 | 11322338 | 2913 | 268261348 | 23.60 | 23.80 | 23.55 | 23.80 | 0.20 | 0.85% | 23.70 | 27 | 23.80 | 540 | 28.67 |
2017-05-12 | 2633 | 7080561 | 2475 | 168726988 | 23.80 | 23.95 | 23.75 | 23.85 | 0.05 | 0.21% | 23.80 | 278 | 23.85 | 13 | 28.73 |
2017-05-15 | 2633 | 8904501 | 3080 | 211195612 | 23.90 | 23.90 | 23.60 | 23.70 | 0.15 | -0.63% | 23.70 | 282 | 23.80 | 62 | 28.55 |
2017-05-16 | 2633 | 31430816 | 7518 | 733029959 | 23.70 | 23.95 | 22.75 | 22.95 | 0.75 | -3.16% | 22.90 | 563 | 22.95 | 10 | 27.65 |
2017-05-17 | 2633 | 14839510 | 5291 | 341791422 | 22.80 | 23.40 | 22.70 | 23.10 | 0.15 | 0.65% | 23.10 | 658 | 23.20 | 33 | 27.83 |
2017-05-18 | 2633 | 16924235 | 5459 | 396020103 | 22.95 | 23.85 | 22.85 | 23.45 | 0.35 | 1.52% | 23.45 | 33 | 23.50 | 242 | 28.25 |
2017-05-19 | 2633 | 10215216 | 4419 | 241474107 | 23.60 | 23.80 | 23.40 | 23.80 | 0.35 | 1.49% | 23.75 | 30 | 23.80 | 518 | 28.67 |
2017-05-22 | 2633 | 5441689 | 2391 | 129366924 | 23.90 | 23.95 | 23.65 | 23.70 | 0.10 | -0.42% | 23.70 | 21 | 23.75 | 5 | 28.55 |
2017-05-23 | 2633 | 25409637 | 7577 | 613535653 | 23.70 | 24.55 | 23.65 | 24.30 | 0.60 | 2.53% | 24.30 | 79 | 24.35 | 68 | 29.28 |
2017-05-24 | 2633 | 14439025 | 4814 | 348094183 | 24.20 | 24.40 | 23.85 | 23.90 | 0.40 | -1.65% | 23.90 | 136 | 23.95 | 87 | 28.80 |
2017-05-25 | 2633 | 14121989 | 4966 | 334282583 | 23.85 | 24.00 | 23.50 | 23.50 | 0.40 | -1.67% | 23.50 | 806 | 23.55 | 155 | 28.31 |
2017-05-26 | 2633 | 17501752 | 5149 | 417344987 | 23.60 | 24.20 | 23.55 | 23.60 | 0.10 | 0.43% | 23.60 | 918 | 23.65 | 16 | 28.43 |
2017-05-31 | 2633 | 134533870 | 14030 | 2147483647 | 23.85 | 25.40 | 23.65 | 25.40 | 1.80 | 7.63% | 25.40 | 13247 | 25.45 | 1022 | 30.60 |
2017-06-01 | 2633 | 65951214 | 19132 | 1722204171 | 25.20 | 27.50 | 25.20 | 26.35 | 0.95 | 3.74% | 26.35 | 263 | 26.40 | 162 | 31.75 |
2017-06-02 | 2633 | 26722714 | 8938 | 711551222 | 26.50 | 27.20 | 26.10 | 26.45 | 0.10 | 0.38% | 26.40 | 22 | 26.45 | 28 | 31.87 |
2017-06-03 | 2633 | 7654662 | 2871 | 201774502 | 26.75 | 26.80 | 26.20 | 26.30 | 0.15 | -0.57% | 26.30 | 93 | 26.35 | 8 | 31.69 |
2017-06-06 | 2633 | 8936322 | 3022 | 233499572 | 26.20 | 26.35 | 26.05 | 26.10 | 0.00 | -0.76% | 26.05 | 219 | 26.10 | 153 | 31.45 |
2017-06-07 | 2633 | 14465327 | 4737 | 382346727 | 26.15 | 26.75 | 26.15 | 26.35 | 0.25 | 0.96% | 26.35 | 24 | 26.40 | 136 | 31.75 |
2017-06-08 | 2633 | 9373860 | 3265 | 245348325 | 26.50 | 26.50 | 26.05 | 26.20 | 0.15 | -0.57% | 26.15 | 16 | 26.20 | 401 | 31.57 |
2017-06-09 | 2633 | 10089478 | 3711 | 261875558 | 26.20 | 26.30 | 25.80 | 25.80 | 0.40 | -1.53% | 25.80 | 793 | 25.85 | 145 | 31.08 |
2017-06-12 | 2633 | 12902141 | 4315 | 327518346 | 25.65 | 25.80 | 25.20 | 25.20 | 0.60 | -2.33% | 25.15 | 177 | 25.20 | 207 | 30.36 |
2017-06-13 | 2633 | 12519019 | 4036 | 323421725 | 25.40 | 26.15 | 25.40 | 25.70 | 0.50 | 1.98% | 25.70 | 319 | 25.75 | 19 | 30.96 |
2017-06-14 | 2633 | 11246141 | 3903 | 285765289 | 25.80 | 25.95 | 25.20 | 25.50 | 0.20 | -0.78% | 25.45 | 1 | 25.50 | 375 | 30.72 |
2017-06-15 | 2633 | 7860498 | 2684 | 199755445 | 25.45 | 25.75 | 25.25 | 25.60 | 0.10 | 0.39% | 25.60 | 74 | 25.65 | 34 | 30.84 |
2017-06-16 | 2633 | 20758008 | 5585 | 538577988 | 25.65 | 26.20 | 25.40 | 25.95 | 0.35 | 1.37% | 25.95 | 1260 | 26.00 | 323 | 31.27 |
2017-06-19 | 2633 | 9038606 | 2724 | 232030515 | 25.95 | 26.00 | 25.55 | 25.60 | 0.35 | -1.35% | 25.55 | 538 | 25.60 | 25 | 30.84 |
2017-06-20 | 2633 | 6728541 | 2123 | 172482798 | 25.60 | 25.85 | 25.50 | 25.55 | 0.05 | -0.2% | 25.55 | 110 | 25.60 | 305 | 30.78 |
2017-06-21 | 2633 | 9511612 | 3527 | 241240488 | 25.55 | 25.55 | 25.30 | 25.35 | 0.20 | -0.78% | 25.30 | 426 | 25.35 | 881 | 30.54 |
2017-06-22 | 2633 | 6190003 | 1645 | 157268166 | 25.35 | 25.50 | 25.25 | 25.45 | 0.10 | 0.39% | 25.40 | 4 | 25.45 | 42 | 30.66 |
2017-06-23 | 2633 | 8038084 | 2541 | 203163198 | 25.45 | 25.60 | 25.10 | 25.15 | 0.30 | -1.18% | 25.15 | 383 | 25.20 | 8 | 30.30 |
2017-06-26 | 2633 | 6219801 | 2394 | 157537898 | 25.15 | 25.45 | 25.15 | 25.35 | 0.20 | 0.8% | 25.30 | 15 | 25.35 | 32 | 30.54 |
2017-06-27 | 2633 | 4368840 | 1397 | 110544497 | 25.40 | 25.45 | 25.25 | 25.30 | 0.05 | -0.2% | 25.30 | 113 | 25.35 | 195 | 30.48 |
2017-06-28 | 2633 | 6464693 | 2212 | 164312524 | 25.30 | 25.65 | 25.20 | 25.45 | 0.15 | 0.59% | 25.40 | 19 | 25.45 | 335 | 30.66 |
2017-06-29 | 2633 | 4222708 | 1524 | 107169487 | 25.60 | 25.60 | 25.30 | 25.35 | 0.10 | -0.39% | 25.35 | 126 | 25.40 | 5 | 30.54 |
2017-06-30 | 2633 | 3889105 | 1258 | 98832559 | 25.35 | 25.50 | 25.25 | 25.45 | 0.10 | 0.39% | 25.40 | 16 | 25.45 | 115 | 30.66 |
2017-07-03 | 2633 | 3564576 | 1011 | 90390336 | 25.50 | 25.50 | 25.30 | 25.35 | 0.10 | -0.39% | 25.35 | 50 | 25.40 | 381 | 30.54 |
2017-07-04 | 2633 | 4134614 | 1437 | 104574871 | 25.30 | 25.40 | 25.20 | 25.20 | 0.15 | -0.59% | 25.20 | 275 | 25.25 | 168 | 30.36 |
2017-07-05 | 2633 | 9243983 | 2769 | 235800456 | 25.20 | 25.70 | 25.20 | 25.60 | 0.40 | 1.59% | 25.55 | 25 | 25.60 | 297 | 30.84 |
2017-07-06 | 2633 | 8095937 | 2998 | 204890245 | 25.60 | 25.65 | 25.20 | 25.25 | 0.35 | -1.37% | 25.25 | 94 | 25.30 | 253 | 30.42 |
2017-07-07 | 2633 | 3683976 | 1829 | 92840432 | 25.20 | 25.30 | 25.15 | 25.25 | 0.00 | 0% | 25.20 | 20 | 25.25 | 217 | 30.42 |
2017-07-10 | 2633 | 4914778 | 1736 | 123380722 | 25.25 | 25.30 | 25.00 | 25.05 | 0.20 | -0.79% | 25.05 | 41 | 25.10 | 15 | 30.18 |
2017-07-11 | 2633 | 3426887 | 1232 | 86500039 | 25.10 | 25.30 | 25.10 | 25.30 | 0.25 | 1% | 25.25 | 14 | 25.30 | 364 | 30.48 |
2017-07-12 | 2633 | 3364758 | 1155 | 84866249 | 25.25 | 25.30 | 25.15 | 25.25 | 0.05 | -0.2% | 25.20 | 350 | 25.25 | 66 | 30.42 |
2017-07-13 | 2633 | 5502060 | 2093 | 139729763 | 25.25 | 25.50 | 25.20 | 25.45 | 0.20 | 0.79% | 25.40 | 7 | 25.45 | 36 | 30.66 |
2017-07-14 | 2633 | 7388699 | 2602 | 189047166 | 25.50 | 25.65 | 25.35 | 25.65 | 0.20 | 0.79% | 25.60 | 139 | 25.65 | 119 | 30.90 |
2017-07-17 | 2633 | 9313828 | 3517 | 241678778 | 25.80 | 26.15 | 25.75 | 26.00 | 0.35 | 1.36% | 25.95 | 67 | 26.00 | 919 | 31.33 |
2017-07-18 | 2633 | 9368501 | 2816 | 244016393 | 26.00 | 26.15 | 25.75 | 26.15 | 0.15 | 0.58% | 26.10 | 215 | 26.15 | 507 | 31.51 |
2017-07-19 | 2633 | 7528670 | 2668 | 196914721 | 26.25 | 26.25 | 26.00 | 26.15 | 0.00 | 0% | 26.10 | 2 | 26.15 | 107 | 31.51 |
2017-07-20 | 2633 | 5601935 | 2500 | 146388589 | 26.15 | 26.20 | 26.00 | 26.20 | 0.05 | 0.19% | 26.15 | 26 | 26.20 | 539 | 31.57 |
2017-07-21 | 2633 | 4270251 | 1495 | 111453247 | 26.25 | 26.25 | 26.00 | 26.05 | 0.15 | -0.57% | 26.05 | 128 | 26.10 | 5 | 31.39 |
2017-07-24 | 2633 | 3737838 | 1632 | 96819951 | 26.00 | 26.00 | 25.85 | 25.85 | 0.20 | -0.77% | 25.85 | 238 | 25.90 | 216 | 31.14 |
2017-07-25 | 2633 | 3899113 | 957 | 101162572 | 25.85 | 26.05 | 25.85 | 26.00 | 0.15 | 0.58% | 25.95 | 130 | 26.00 | 494 | 31.33 |
2017-07-26 | 2633 | 5689196 | 1584 | 147849475 | 26.00 | 26.05 | 25.90 | 26.00 | 0.00 | 0% | 25.95 | 120 | 26.00 | 139 | 31.33 |
2017-07-27 | 2633 | 6863479 | 1866 | 178277654 | 26.00 | 26.05 | 25.85 | 26.00 | 0.00 | 0% | 26.00 | 133 | 26.05 | 504 | 31.33 |
2017-07-28 | 2633 | 10103670 | 2160 | 263037570 | 26.00 | 26.20 | 25.85 | 26.00 | 0.00 | 0% | 25.95 | 245 | 26.00 | 8 | 31.33 |
2017-07-31 | 2633 | 8226667 | 2284 | 213562292 | 26.00 | 26.05 | 25.85 | 26.05 | 0.05 | 0.19% | 26.00 | 39 | 26.05 | 423 | 31.39 |
2017-08-01 | 2633 | 7999479 | 2401 | 204192260 | 25.40 | 25.65 | 25.40 | 25.60 | 0.00 | -1.73% | 25.55 | 85 | 25.60 | 203 | 30.84 |
2017-08-02 | 2633 | 4893817 | 2071 | 125052560 | 25.60 | 25.65 | 25.45 | 25.55 | 0.05 | -0.2% | 25.50 | 48 | 25.55 | 124 | 30.78 |
2017-08-03 | 2633 | 5965344 | 1966 | 151060777 | 25.45 | 25.50 | 25.20 | 25.40 | 0.15 | -0.59% | 25.35 | 7 | 25.40 | 249 | 30.60 |
2017-08-04 | 2633 | 5011166 | 1790 | 126287588 | 25.30 | 25.35 | 25.10 | 25.20 | 0.20 | -0.79% | 25.20 | 85 | 25.25 | 330 | 30.36 |
2017-08-07 | 2633 | 5853850 | 1773 | 149159016 | 25.35 | 25.55 | 25.35 | 25.50 | 0.30 | 1.19% | 25.45 | 225 | 25.50 | 111 | 30.72 |
2017-08-08 | 2633 | 2692194 | 1116 | 68370123 | 25.50 | 25.50 | 25.30 | 25.35 | 0.15 | -0.59% | 25.35 | 271 | 25.40 | 156 | 30.54 |
2017-08-09 | 2633 | 4524900 | 2023 | 114747058 | 25.25 | 25.45 | 25.25 | 25.40 | 0.05 | 0.2% | 25.35 | 1 | 25.40 | 321 | 30.60 |
2017-08-10 | 2633 | 8833387 | 2799 | 220951349 | 25.30 | 25.40 | 24.75 | 25.00 | 0.40 | -1.57% | 24.90 | 5 | 25.00 | 259 | 30.12 |
2017-08-11 | 2633 | 4978952 | 1740 | 124478091 | 24.60 | 25.50 | 24.60 | 25.00 | 0.00 | 0% | 25.00 | 123 | 25.05 | 55 | 29.07 |
2017-08-14 | 2633 | 5534738 | 2012 | 138424200 | 25.00 | 25.15 | 24.80 | 25.00 | 0.00 | 0% | 25.00 | 5 | 25.05 | 228 | 29.07 |
2017-08-15 | 2633 | 2963790 | 1318 | 74514119 | 25.10 | 25.30 | 25.05 | 25.10 | 0.10 | 0.4% | 25.10 | 16 | 25.15 | 417 | 29.19 |
2017-08-16 | 2633 | 3934220 | 1841 | 99147207 | 25.05 | 25.30 | 25.05 | 25.20 | 0.10 | 0.4% | 25.20 | 53 | 25.25 | 560 | 29.30 |
2017-08-17 | 2633 | 3922105 | 2179 | 99092739 | 25.25 | 25.30 | 25.15 | 25.30 | 0.10 | 0.4% | 25.25 | 53 | 25.30 | 322 | 29.42 |
2017-08-18 | 2633 | 3803399 | 1910 | 95672525 | 25.20 | 25.25 | 25.10 | 25.15 | 0.15 | -0.59% | 25.10 | 297 | 25.15 | 127 | 29.24 |
2017-08-21 | 2633 | 30045667 | 8820 | 783254923 | 25.20 | 26.50 | 25.20 | 26.45 | 1.30 | 5.17% | 26.45 | 615 | 26.50 | 1927 | 30.76 |
2017-08-22 | 2633 | 15285078 | 5083 | 401752617 | 26.60 | 26.85 | 26.10 | 26.10 | 0.35 | -1.32% | 26.10 | 297 | 26.15 | 6 | 30.35 |
2017-08-23 | 2633 | 7647096 | 2876 | 198669474 | 26.15 | 26.30 | 25.85 | 25.90 | 0.20 | -0.77% | 25.90 | 371 | 25.95 | 51 | 30.12 |
2017-08-24 | 2633 | 9725063 | 4362 | 253681281 | 25.90 | 26.20 | 25.90 | 26.15 | 0.25 | 0.97% | 26.10 | 15 | 26.15 | 321 | 30.41 |
2017-08-25 | 2633 | 6464104 | 3110 | 168411054 | 26.20 | 26.25 | 25.85 | 26.00 | 0.15 | -0.57% | 26.00 | 104 | 26.05 | 2 | 30.23 |
2017-08-28 | 2633 | 5435623 | 2193 | 141364045 | 26.00 | 26.25 | 25.90 | 25.95 | 0.05 | -0.19% | 25.95 | 225 | 26.05 | 75 | 30.17 |
2017-08-29 | 2633 | 4374224 | 2259 | 113378003 | 26.00 | 26.10 | 25.85 | 25.90 | 0.05 | -0.19% | 25.85 | 310 | 25.90 | 70 | 30.12 |
2017-08-30 | 2633 | 9666754 | 3434 | 253215896 | 26.05 | 26.40 | 25.90 | 26.30 | 0.40 | 1.54% | 26.30 | 87 | 26.35 | 306 | 30.58 |
2017-08-31 | 2633 | 15958314 | 4580 | 421691792 | 26.45 | 26.70 | 26.10 | 26.60 | 0.30 | 1.14% | 26.55 | 113 | 26.60 | 298 | 30.93 |
2017-09-01 | 2633 | 11948258 | 4985 | 314757301 | 26.60 | 26.60 | 26.10 | 26.40 | 0.20 | -0.75% | 26.35 | 104 | 26.40 | 133 | 30.70 |
2017-09-04 | 2633 | 8242212 | 3061 | 215048314 | 26.25 | 26.25 | 26.00 | 26.05 | 0.35 | -1.33% | 26.00 | 788 | 26.05 | 27 | 30.29 |
2017-09-05 | 2633 | 6821425 | 2734 | 177659308 | 26.10 | 26.25 | 25.95 | 26.05 | 0.00 | 0% | 26.00 | 10 | 26.05 | 86 | 30.29 |
2017-09-06 | 2633 | 11201447 | 4463 | 288503853 | 26.05 | 26.05 | 25.50 | 25.60 | 0.45 | -1.73% | 25.55 | 563 | 25.60 | 93 | 29.77 |
2017-09-07 | 2633 | 9777440 | 3598 | 249346087 | 25.60 | 25.75 | 25.30 | 25.30 | 0.30 | -1.17% | 25.30 | 521 | 25.35 | 2 | 29.42 |
2017-09-08 | 2633 | 10915019 | 3406 | 277850031 | 25.50 | 25.65 | 25.30 | 25.65 | 0.35 | 1.38% | 25.60 | 4 | 25.65 | 136 | 29.83 |
2017-09-11 | 2633 | 6445733 | 2936 | 164423658 | 25.75 | 25.75 | 25.35 | 25.45 | 0.20 | -0.78% | 25.45 | 231 | 25.50 | 5 | 29.59 |
2017-09-12 | 2633 | 7569840 | 4524 | 192505764 | 25.50 | 25.55 | 25.35 | 25.40 | 0.05 | -0.2% | 25.40 | 181 | 25.45 | 174 | 29.53 |
2017-09-13 | 2633 | 9956365 | 4127 | 251397063 | 25.45 | 25.50 | 25.15 | 25.15 | 0.25 | -0.98% | 25.15 | 45 | 25.20 | 148 | 29.24 |
2017-09-14 | 2633 | 5693066 | 2142 | 143910614 | 25.10 | 25.35 | 25.10 | 25.35 | 0.20 | 0.8% | 25.30 | 9 | 25.35 | 350 | 29.48 |
2017-09-15 | 2633 | 67348737 | 3715 | 1706671998 | 25.30 | 25.40 | 25.15 | 25.35 | 0.00 | 0% | 25.30 | 116 | 25.35 | 2303 | 29.48 |
2017-09-18 | 2633 | 5608732 | 2798 | 143175892 | 25.40 | 25.65 | 25.35 | 25.65 | 0.30 | 1.18% | 25.65 | 5 | 25.70 | 296 | 29.83 |
2017-09-19 | 2633 | 3771263 | 1436 | 95513097 | 25.65 | 25.65 | 25.20 | 25.20 | 0.45 | -1.75% | 25.20 | 184 | 25.25 | 18 | 29.30 |
2017-09-20 | 2633 | 3926715 | 1181 | 98636571 | 25.20 | 25.25 | 25.05 | 25.15 | 0.05 | -0.2% | 25.10 | 552 | 25.15 | 247 | 29.24 |
2017-09-21 | 2633 | 2254213 | 1022 | 56742261 | 25.10 | 25.25 | 25.10 | 25.10 | 0.05 | -0.2% | 25.10 | 537 | 25.15 | 5 | 29.19 |
2017-09-22 | 2633 | 3395109 | 1602 | 85079220 | 25.10 | 25.15 | 25.00 | 25.00 | 0.10 | -0.4% | 25.00 | 975 | 25.05 | 14 | 29.07 |
2017-09-25 | 2633 | 6659954 | 2697 | 163882909 | 25.00 | 25.05 | 24.20 | 24.55 | 0.45 | -1.8% | 24.55 | 333 | 24.60 | 45 | 28.55 |
2017-09-26 | 2633 | 4577863 | 1738 | 113586197 | 24.55 | 25.30 | 24.35 | 24.80 | 0.25 | 1.02% | 24.80 | 7 | 24.85 | 14 | 28.84 |
2017-09-27 | 2633 | 3612439 | 1895 | 88999264 | 24.80 | 24.80 | 24.50 | 24.55 | 0.25 | -1.01% | 24.55 | 246 | 24.60 | 62 | 28.55 |
2017-09-28 | 2633 | 6772690 | 2474 | 164629650 | 24.55 | 24.65 | 24.05 | 24.10 | 0.45 | -1.83% | 24.10 | 80 | 24.15 | 71 | 28.02 |
2017-09-29 | 2633 | 8795217 | 2995 | 209974019 | 24.10 | 24.25 | 23.55 | 24.05 | 0.05 | -0.21% | 24.00 | 21 | 24.05 | 19 | 27.97 |
2017-09-30 | 2633 | 1658651 | 610 | 40012834 | 24.00 | 24.20 | 24.00 | 24.10 | 0.05 | 0.21% | 24.05 | 199 | 24.10 | 20 | 28.02 |
2017-10-02 | 2633 | 3104950 | 1615 | 75407181 | 24.25 | 24.50 | 24.10 | 24.20 | 0.10 | 0.41% | 24.20 | 45 | 24.25 | 94 | 28.14 |
2017-10-03 | 2633 | 2257099 | 1221 | 54852764 | 24.20 | 24.45 | 24.10 | 24.35 | 0.15 | 0.62% | 24.30 | 21 | 24.35 | 205 | 28.31 |
2017-10-05 | 2633 | 2196167 | 996 | 53557571 | 24.35 | 24.50 | 24.25 | 24.35 | 0.00 | 0% | 24.35 | 170 | 24.40 | 8 | 28.31 |
2017-10-06 | 2633 | 4537461 | 1744 | 111753929 | 24.35 | 24.90 | 24.25 | 24.60 | 0.25 | 1.03% | 24.60 | 36 | 24.65 | 171 | 28.60 |
2017-10-11 | 2633 | 6675618 | 2443 | 165975600 | 24.85 | 25.00 | 24.70 | 24.90 | 0.30 | 1.22% | 24.85 | 118 | 24.90 | 113 | 28.95 |
2017-10-12 | 2633 | 3050510 | 1480 | 75207294 | 24.75 | 24.80 | 24.60 | 24.65 | 0.25 | -1% | 24.65 | 9 | 24.70 | 298 | 28.66 |
2017-10-13 | 2633 | 3514680 | 1687 | 85719734 | 24.65 | 24.65 | 24.30 | 24.30 | 0.35 | -1.42% | 24.30 | 70 | 24.35 | 84 | 28.26 |
2017-10-16 | 2633 | 4619575 | 1454 | 113538047 | 24.25 | 24.75 | 24.25 | 24.70 | 0.40 | 1.65% | 24.65 | 12 | 24.70 | 282 | 28.72 |
2017-10-17 | 2633 | 2422787 | 878 | 59421481 | 24.75 | 24.80 | 24.40 | 24.45 | 0.25 | -1.01% | 24.45 | 249 | 24.50 | 166 | 28.43 |
2017-10-18 | 2633 | 1927187 | 976 | 47137826 | 24.45 | 24.55 | 24.35 | 24.55 | 0.10 | 0.41% | 24.50 | 5 | 24.55 | 255 | 28.55 |
2017-10-19 | 2633 | 2093783 | 999 | 50985017 | 24.45 | 24.45 | 24.30 | 24.30 | 0.25 | -1.02% | 24.30 | 357 | 24.35 | 190 | 28.26 |
2017-10-20 | 2633 | 1525026 | 626 | 37072975 | 24.25 | 24.40 | 24.20 | 24.30 | 0.00 | 0% | 24.30 | 45 | 24.35 | 2 | 28.26 |
2017-10-23 | 2633 | 1644501 | 698 | 40114669 | 24.50 | 24.50 | 24.30 | 24.30 | 0.00 | 0% | 24.30 | 199 | 24.35 | 235 | 28.26 |
2017-10-24 | 2633 | 11265095 | 1816 | 277577177 | 24.30 | 24.75 | 24.25 | 24.60 | 0.30 | 1.23% | 24.60 | 3 | 24.65 | 199 | 28.60 |
2017-10-25 | 2633 | 2174945 | 813 | 53333095 | 24.60 | 24.65 | 24.40 | 24.40 | 0.20 | -0.81% | 24.40 | 313 | 24.50 | 43 | 28.37 |
2017-10-26 | 2633 | 1409451 | 573 | 34451860 | 24.40 | 24.50 | 24.40 | 24.40 | 0.00 | 0% | 24.40 | 64 | 24.45 | 235 | 28.37 |
2017-10-27 | 2633 | 1929290 | 826 | 47050216 | 24.40 | 24.55 | 24.30 | 24.35 | 0.05 | -0.2% | 24.30 | 184 | 24.35 | 68 | 28.31 |
2017-10-30 | 2633 | 2363447 | 1016 | 57262084 | 24.30 | 24.45 | 24.15 | 24.15 | 0.20 | -0.82% | 24.10 | 259 | 24.15 | 5 | 28.08 |
2017-10-31 | 2633 | 1977550 | 1102 | 47734807 | 24.15 | 24.20 | 24.10 | 24.10 | 0.05 | -0.21% | 24.10 | 413 | 24.15 | 6 | 28.02 |
2017-11-01 | 2633 | 2078321 | 823 | 50137492 | 24.15 | 24.20 | 24.05 | 24.10 | 0.00 | 0% | 24.10 | 17 | 24.15 | 206 | 28.02 |
2017-11-02 | 2633 | 2355064 | 1032 | 56608987 | 24.10 | 24.15 | 24.00 | 24.00 | 0.10 | -0.41% | 24.00 | 449 | 24.10 | 196 | 27.91 |
2017-11-03 | 2633 | 1265321 | 519 | 30473247 | 24.00 | 24.20 | 24.00 | 24.15 | 0.15 | 0.62% | 24.10 | 8 | 24.15 | 330 | 28.08 |
2017-11-06 | 2633 | 1884101 | 778 | 45466246 | 24.10 | 24.30 | 24.05 | 24.10 | 0.05 | -0.21% | 24.05 | 298 | 24.10 | 52 | 28.02 |
2017-11-07 | 2633 | 2487400 | 1035 | 59817250 | 24.10 | 24.20 | 24.00 | 24.00 | 0.10 | -0.41% | 24.00 | 190 | 24.05 | 160 | 27.91 |
2017-11-08 | 2633 | 4309844 | 2272 | 103160245 | 24.00 | 24.00 | 23.85 | 23.85 | 0.15 | -0.62% | 23.85 | 150 | 23.90 | 96 | 27.73 |
2017-11-09 | 2633 | 2473858 | 1077 | 59145339 | 23.85 | 24.00 | 23.85 | 23.95 | 0.10 | 0.42% | 23.90 | 24 | 23.95 | 19 | 26.32 |
2017-11-10 | 2633 | 2660936 | 1180 | 63310665 | 23.95 | 23.95 | 23.70 | 23.80 | 0.15 | -0.63% | 23.75 | 58 | 23.80 | 109 | 26.15 |
2017-11-13 | 2633 | 2156560 | 1018 | 51143376 | 23.80 | 23.85 | 23.65 | 23.65 | 0.15 | -0.63% | 23.65 | 416 | 23.70 | 58 | 25.99 |
2017-11-14 | 2633 | 1941765 | 1003 | 45957292 | 23.65 | 23.75 | 23.60 | 23.65 | 0.00 | 0% | 23.65 | 174 | 23.70 | 75 | 25.99 |
2017-11-15 | 2633 | 2507257 | 1238 | 59092621 | 23.65 | 23.70 | 23.50 | 23.55 | 0.10 | -0.42% | 23.50 | 758 | 23.55 | 9 | 25.88 |
2017-11-16 | 2633 | 4616211 | 1978 | 108111152 | 23.55 | 23.55 | 23.35 | 23.35 | 0.20 | -0.85% | 23.35 | 4 | 23.40 | 86 | 25.66 |
2017-11-17 | 2633 | 2494656 | 1074 | 58303260 | 23.40 | 23.45 | 23.30 | 23.35 | 0.00 | 0% | 23.30 | 553 | 23.35 | 31 | 25.66 |
2017-11-20 | 2633 | 5843424 | 2487 | 134715335 | 23.30 | 23.35 | 23.00 | 23.00 | 0.35 | -1.5% | 23.00 | 329 | 23.05 | 24 | 25.27 |
2017-11-21 | 2633 | 5873198 | 2106 | 137277591 | 23.00 | 23.75 | 23.00 | 23.50 | 0.50 | 2.17% | 23.50 | 56 | 23.55 | 201 | 25.82 |
2017-11-22 | 2633 | 7107105 | 3163 | 169775432 | 23.60 | 24.10 | 23.60 | 23.85 | 0.35 | 1.49% | 23.80 | 71 | 23.85 | 88 | 26.21 |
2017-11-23 | 2633 | 1992337 | 1125 | 47480793 | 23.95 | 24.05 | 23.70 | 23.75 | 0.10 | -0.42% | 23.75 | 35 | 23.80 | 231 | 26.10 |
2017-11-24 | 2633 | 2155906 | 1063 | 51175343 | 23.70 | 23.80 | 23.70 | 23.70 | 0.05 | -0.21% | 23.70 | 158 | 23.75 | 85 | 26.04 |
2017-11-27 | 2633 | 1792270 | 823 | 42477560 | 23.70 | 23.95 | 23.60 | 23.60 | 0.10 | -0.42% | 23.55 | 201 | 23.60 | 202 | 25.93 |
2017-11-28 | 2633 | 1773793 | 924 | 41790498 | 23.60 | 23.70 | 23.50 | 23.50 | 0.10 | -0.42% | 23.50 | 132 | 23.55 | 103 | 25.82 |
2017-11-29 | 2633 | 1825354 | 839 | 42936377 | 23.60 | 23.60 | 23.45 | 23.55 | 0.05 | 0.21% | 23.50 | 12 | 23.55 | 172 | 25.88 |
2017-11-30 | 2633 | 7435317 | 1675 | 177297158 | 23.60 | 24.00 | 23.50 | 24.00 | 0.45 | 1.91% | 23.95 | 7 | 24.00 | 14 | 26.37 |
2017-12-01 | 2633 | 2859118 | 1322 | 67692788 | 24.05 | 24.10 | 23.50 | 23.65 | 0.35 | -1.46% | 23.60 | 20 | 23.65 | 115 | 25.99 |
2017-12-04 | 2633 | 1384045 | 691 | 32648157 | 23.65 | 23.75 | 23.50 | 23.65 | 0.00 | 0% | 23.65 | 108 | 23.70 | 36 | 25.99 |
2017-12-05 | 2633 | 2532850 | 1103 | 59625956 | 23.65 | 23.70 | 23.45 | 23.55 | 0.10 | -0.42% | 23.50 | 112 | 23.55 | 19 | 25.88 |
2017-12-06 | 2633 | 2057609 | 972 | 48063374 | 23.35 | 23.55 | 23.25 | 23.35 | 0.20 | -0.85% | 23.30 | 3 | 23.35 | 100 | 25.66 |
2017-12-07 | 2633 | 1961700 | 946 | 45539494 | 23.35 | 23.35 | 23.15 | 23.15 | 0.20 | -0.86% | 23.15 | 172 | 23.20 | 188 | 25.44 |
2017-12-08 | 2633 | 2621677 | 1251 | 60812368 | 23.15 | 23.25 | 23.10 | 23.25 | 0.10 | 0.43% | 23.25 | 172 | 23.30 | 149 | 25.55 |
2017-12-11 | 2633 | 1913193 | 966 | 44413440 | 23.25 | 23.35 | 23.15 | 23.15 | 0.10 | -0.43% | 23.15 | 102 | 23.20 | 267 | 25.44 |
2017-12-12 | 2633 | 1986677 | 1147 | 45958815 | 23.15 | 23.25 | 23.05 | 23.10 | 0.05 | -0.22% | 23.10 | 59 | 23.15 | 43 | 25.38 |
2017-12-13 | 2633 | 2427318 | 1201 | 56647229 | 23.05 | 23.55 | 23.05 | 23.55 | 0.45 | 1.95% | 23.50 | 1 | 23.55 | 74 | 25.88 |
2017-12-14 | 2633 | 1268904 | 618 | 29817790 | 23.60 | 23.60 | 23.40 | 23.50 | 0.05 | -0.21% | 23.45 | 105 | 23.50 | 86 | 25.82 |
2017-12-15 | 2633 | 3195184 | 836 | 75296366 | 23.50 | 23.70 | 23.30 | 23.70 | 0.20 | 0.85% | 23.65 | 11 | 23.70 | 119 | 26.04 |
2017-12-18 | 2633 | 1558785 | 965 | 36780877 | 23.75 | 23.75 | 23.50 | 23.50 | 0.20 | -0.84% | 23.50 | 142 | 23.55 | 2 | 25.82 |
2017-12-19 | 2633 | 1249531 | 644 | 29170727 | 23.50 | 23.55 | 23.30 | 23.30 | 0.20 | -0.85% | 23.30 | 102 | 23.35 | 287 | 25.60 |
2017-12-20 | 2633 | 791516 | 417 | 18486515 | 23.35 | 23.40 | 23.30 | 23.40 | 0.10 | 0.43% | 23.35 | 122 | 23.40 | 30 | 25.71 |
2017-12-21 | 2633 | 1042550 | 433 | 24368237 | 23.40 | 23.40 | 23.30 | 23.35 | 0.05 | -0.21% | 23.35 | 119 | 23.40 | 83 | 25.66 |
2017-12-22 | 2633 | 1241689 | 629 | 28893702 | 23.35 | 23.40 | 23.25 | 23.25 | 0.10 | -0.43% | 23.25 | 242 | 23.30 | 1 | 25.55 |
2017-12-25 | 2633 | 1048399 | 647 | 24503282 | 23.25 | 23.40 | 23.25 | 23.35 | 0.10 | 0.43% | 23.35 | 16 | 23.40 | 117 | 25.66 |
2017-12-26 | 2633 | 1099285 | 467 | 25568535 | 23.25 | 23.35 | 23.20 | 23.25 | 0.10 | -0.43% | 23.25 | 184 | 23.30 | 22 | 25.55 |
2017-12-27 | 2633 | 2216832 | 629 | 51598228 | 23.25 | 23.35 | 23.25 | 23.30 | 0.05 | 0.22% | 23.25 | 364 | 23.30 | 11 | 25.60 |
2017-12-28 | 2633 | 2879944 | 1200 | 67715675 | 23.30 | 23.65 | 23.30 | 23.60 | 0.30 | 1.29% | 23.60 | 97 | 23.65 | 89 | 25.93 |
2017-12-29 | 2633 | 3475176 | 1019 | 81649631 | 23.60 | 23.65 | 23.40 | 23.50 | 0.10 | -0.42% | 23.50 | 32 | 23.55 | 268 | 25.82 |