台橡(2103)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 | 37.50 0 0% | 37.35 -0.15 -0.4% | 37.55 0.2 0.54% | 37.15 -0.4 -1.07% | 37.00 -0.15 -0.4% | 37.85 0.85 2.3% | 37.00 -0.85 -2.25% | 37.00 0 0% | 37.35 0.35 0.95% | 37.20 -0.15 -0.4% | 37.20 0 0% | 37.20 0 0% | 37.20 0 0% | 37.10 -0.1 -0.27% | 36.60 -0.5 -1.35% | 35.80 -0.8 -2.19% | 35.45 -0.35 -0.98% | 35.80 0.35 0.99% | 35.50 -0.3 -0.84% | 35.20 -0.3 -0.85% | 34.80 -0.4 -1.14% | 35.85 1.05 3.02% | 36.64 | |||||||||
2 月 | 35.75 -0.1 -0.28% | 35.65 -0.1 -0.28% | 35.00 -0.65 -1.82% | 32.40 -2.6 -7.43% | 32.65 0.25 0.77% | 32.90 0.25 0.77% | 31.40 -1.5 -4.56% | 31.65 0.25 0.8% | 32.60 0.95 3% | 32.80 0.2 0.61% | 32.80 0 0% | 32.70 -0.1 -0.3% | 33.05 0.35 1.07% | 33.13 | ||||||||||||||||||
3 月 | 33.10 0.05 0.15% | 32.20 -0.9 -2.72% | 31.90 -0.3 -0.93% | 31.80 -0.1 -0.31% | 31.55 -0.25 -0.79% | 31.75 0.2 0.63% | 31.85 0.1 0.31% | 32.00 0.15 0.47% | 32.00 0 0% | 32.55 0.55 1.72% | 33.20 0.65 2% | 31.00 -2.2 -6.63% | 30.80 -0.2 -0.65% | 30.60 -0.2 -0.65% | 29.65 -0.95 -3.1% | 29.40 -0.25 -0.84% | 29.50 0.1 0.34% | 29.50 0 0% | 29.75 0.25 0.85% | 30.45 0.7 2.35% | 30.60 0.15 0.49% | 31.18 | ||||||||||
4 月 | 30.30 -0.3 -0.98% | 30.10 -0.2 -0.66% | 29.70 -0.4 -1.33% | 30.20 0.5 1.68% | 30.50 0.3 0.99% | 30.45 -0.05 -0.16% | 30.40 -0.05 -0.16% | 30.00 -0.4 -1.32% | 29.85 -0.15 -0.5% | 30.10 0.25 0.84% | 30.20 0.1 0.33% | 30.15 -0.05 -0.17% | 30.20 0.05 0.17% | 29.90 -0.3 -0.99% | 30.10 0.2 0.67% | 29.85 -0.25 -0.83% | 29.85 0 0% | 29.90 0.05 0.17% | 30.09 | |||||||||||||
5 月 | 30.25 0.35 1.17% | 30.25 0 0% | 30.00 -0.25 -0.83% | 30.00 0 0% | 30.10 0.1 0.33% | 29.95 -0.15 -0.5% | 30.20 0.25 0.83% | 32.00 1.8 5.96% | 31.90 -0.1 -0.31% | 31.95 0.05 0.16% | 32.20 0.25 0.78% | 32.25 0.05 0.16% | 32.30 0.05 0.16% | 32.70 0.4 1.24% | 32.85 0.15 0.46% | 32.30 -0.55 -1.67% | 31.65 -0.65 -2.01% | 31.35 -0.3 -0.95% | 30.95 -0.4 -1.28% | 30.55 -0.4 -1.29% | 30.20 -0.35 -1.15% | 31.50 1.3 4.3% | 31.27 | |||||||||
6 月 | 31.30 -0.2 -0.63% | 32.05 0.75 2.4% | 31.85 -0.2 -0.62% | 31.85 0 0% | 31.85 0 0% | 31.65 -0.2 -0.63% | 31.95 0.3 0.95% | 31.90 -0.05 -0.16% | 31.75 -0.15 -0.47% | 32.00 0.25 0.79% | 31.80 -0.2 -0.63% | 31.10 -0.7 -2.2% | 31.05 -0.05 -0.16% | 30.55 -0.5 -1.61% | 30.70 0.15 0.49% | 31.00 0.3 0.98% | 31.45 0.45 1.45% | 31.45 0 0% | 32.80 1.35 4.29% | 31.63 | ||||||||||||
7 月 | 32.10 -0.7 -2.13% | 31.55 -0.55 -1.71% | 32.30 0.75 2.38% | 32.00 -0.3 -0.93% | 31.50 -0.5 -1.56% | 32.05 0.55 1.75% | 31.85 -0.2 -0.62% | 31.05 -0.8 -2.51% | 31.15 0.1 0.32% | 31.25 0.1 0.32% | 31.00 -0.25 -0.8% | 30.80 -0.2 -0.65% | 30.40 -0.4 -1.3% | 31.20 0.8 2.63% | 31.10 -0.1 -0.32% | 31.20 0.1 0.32% | 31.80 0.6 1.92% | 31.40 -0.4 -1.26% | 31.70 0.3 0.96% | 31.60 -0.1 -0.32% | 31.75 0.15 0.47% | 32.00 0.25 0.79% | 31.49 | |||||||||
8 月 | 32.00 0 0% | 31.85 -0.15 -0.47% | 32.10 0.25 0.78% | 32.10 0 0% | 31.75 -0.35 -1.09% | 31.80 0.05 0.16% | 31.50 -0.3 -0.94% | 31.85 0.35 1.11% | 31.40 -0.45 -1.41% | 31.65 0.25 0.8% | 31.70 0.05 0.16% | 31.25 -0.45 -1.42% | 31.05 -0.2 -0.64% | 30.55 -0.5 -1.61% | 31.05 0.5 1.64% | 30.85 -0.2 -0.64% | 31.25 0.4 1.3% | 31.30 0.05 0.16% | 31.40 0.1 0.32% | 31.80 0.4 1.27% | 31.65 -0.15 -0.47% | 31.90 0.25 0.79% | 32.00 0.1 0.31% | 31.53 | ||||||||
9 月 | 31.85 -0.15 -0.47% | 31.95 0.1 0.31% | 31.40 -0.55 -1.72% | 31.00 -0.4 -1.27% | 30.95 -0.05 -0.16% | 30.40 -0.55 -1.78% | 31.30 0.9 2.96% | 31.40 0.1 0.32% | 31.60 0.2 0.64% | 31.80 0.2 0.63% | 31.60 -0.2 -0.63% | 32.00 0.4 1.27% | 31.80 -0.2 -0.63% | 31.90 0.1 0.31% | 33.40 1.5 4.7% | 34.40 1 2.99% | 34.30 -0.1 -0.29% | 34.45 0.15 0.44% | 33.90 -0.55 -1.6% | 32.46 | ||||||||||||
10 月 | 34.75 0.85 2.51% | 34.60 -0.15 -0.43% | 33.55 -1.05 -3.03% | 33.60 0.05 0.15% | 33.25 -0.35 -1.04% | 33.35 0.1 0.3% | 33.20 -0.15 -0.45% | 30.95 -2.25 -6.78% | 31.65 0.7 2.26% | 30.50 -1.15 -3.63% | 30.60 0.1 0.33% | 30.35 -0.25 -0.82% | 30.55 0.2 0.66% | 30.00 -0.55 -1.8% | 29.80 -0.2 -0.67% | 29.30 -0.5 -1.68% | 28.90 -0.4 -1.37% | 28.40 -0.5 -1.73% | 28.65 0.25 0.88% | 28.00 -0.65 -2.27% | 28.10 0.1 0.36% | 28.50 0.4 1.42% | 30.86 | |||||||||
11 月 | 28.60 0.1 0.35% | 28.80 0.2 0.7% | 29.00 0.2 0.69% | 29.30 0.3 1.03% | 29.10 -0.2 -0.68% | 29.25 0.15 0.52% | 28.80 -0.45 -1.54% | 28.65 -0.15 -0.52% | 28.70 0.05 0.17% | 28.60 -0.1 -0.35% | 28.35 -0.25 -0.87% | 28.00 -0.35 -1.23% | 27.80 -0.2 -0.71% | 27.65 -0.15 -0.54% | 27.70 0.05 0.18% | 27.00 -0.7 -2.53% | 26.85 -0.15 -0.56% | 26.70 -0.15 -0.56% | 27.15 0.45 1.69% | 27.40 0.25 0.92% | 27.40 0 0% | 28.12 | ||||||||||
12 月 | 27.55 0.15 0.55% | 27.75 0.2 0.73% | 27.45 -0.3 -1.08% | 27.35 -0.1 -0.36% | 27.45 0.1 0.37% | 27.20 -0.25 -0.91% | 27.20 0 0% | 27.80 0.6 2.21% | 27.80 0 0% | 27.70 -0.1 -0.36% | 27.70 0 0% | 27.65 -0.05 -0.18% | 27.65 0 0% | 27.10 -0.55 -1.99% | 26.80 -0.3 -1.11% | 26.80 0 0% | 26.90 0.1 0.37% | 26.80 -0.1 -0.37% | 26.80 0 0% | 26.95 0.15 0.56% | 27.05 0.1 0.37% | 27.3 |
說明:最高漲幅:5.96%最低跌幅:-7.43% 最高價:37.85最低價:26.70平均價:31.3,灰色底表示週末,漲128天(43)元,跌150天(-60.65)元,平盤27天
6%=1,5%=1,4%=2,3%=11,2%=15,1%=48,0%=77,-0%=1,-1%=2,-2%=5,-3%=5,-4%=26,-5%=34,-6%=77,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-01-02 | 2103 | 2173129 | 1356 | 80907449 | 37.30 | 37.50 | 37.00 | 37.50 | 0.25 | 0% | 37.45 | 18 | 37.50 | 5 | 50.00 |
2018-01-03 | 2103 | 1419977 | 862 | 52906833 | 37.50 | 37.50 | 37.00 | 37.35 | 0.15 | -0.4% | 37.30 | 4 | 37.35 | 6 | 49.80 |
2018-01-04 | 2103 | 3178416 | 1782 | 119374649 | 37.50 | 37.95 | 37.25 | 37.55 | 0.20 | 0.54% | 37.50 | 9 | 37.55 | 229 | 50.07 |
2018-01-05 | 2103 | 1289416 | 706 | 47918566 | 37.50 | 37.55 | 37.10 | 37.15 | 0.40 | -1.07% | 37.10 | 14 | 37.15 | 541 | 49.53 |
2018-01-08 | 2103 | 1031995 | 736 | 38221465 | 37.20 | 37.25 | 36.85 | 37.00 | 0.15 | -0.4% | 36.95 | 24 | 37.00 | 6 | 49.33 |
2018-01-09 | 2103 | 3664064 | 1924 | 137765038 | 37.00 | 37.95 | 37.00 | 37.85 | 0.85 | 2.3% | 37.80 | 22 | 37.85 | 13 | 50.47 |
2018-01-10 | 2103 | 2724363 | 1339 | 101324541 | 37.75 | 37.75 | 36.95 | 37.00 | 0.85 | -2.25% | 36.95 | 59 | 37.00 | 30 | 49.33 |
2018-01-11 | 2103 | 1507804 | 994 | 55799835 | 37.20 | 37.20 | 36.95 | 37.00 | 0.00 | 0% | 36.95 | 42 | 37.00 | 248 | 49.33 |
2018-01-12 | 2103 | 1380668 | 744 | 51255323 | 37.20 | 37.45 | 37.00 | 37.35 | 0.35 | 0.95% | 37.30 | 59 | 37.35 | 8 | 49.80 |
2018-01-15 | 2103 | 1082698 | 547 | 40322226 | 37.45 | 37.60 | 37.10 | 37.20 | 0.15 | -0.4% | 37.15 | 19 | 37.20 | 341 | 49.60 |
2018-01-16 | 2103 | 1319768 | 723 | 49100232 | 37.30 | 37.45 | 37.15 | 37.20 | 0.00 | 0% | 37.15 | 6 | 37.20 | 244 | 49.60 |
2018-01-17 | 2103 | 1611274 | 985 | 59936292 | 37.30 | 37.30 | 37.05 | 37.20 | 0.00 | 0% | 37.15 | 3 | 37.20 | 319 | 49.60 |
2018-01-18 | 2103 | 1106177 | 740 | 41124799 | 37.25 | 37.30 | 37.10 | 37.20 | 0.00 | 0% | 37.15 | 1 | 37.20 | 453 | 49.60 |
2018-01-19 | 2103 | 1506342 | 750 | 55911804 | 37.30 | 37.35 | 36.95 | 37.10 | 0.10 | -0.27% | 37.00 | 4 | 37.10 | 348 | 49.47 |
2018-01-22 | 2103 | 1509546 | 936 | 55331161 | 37.10 | 37.20 | 36.45 | 36.60 | 0.50 | -1.35% | 36.55 | 26 | 36.60 | 357 | 48.80 |
2018-01-23 | 2103 | 2248026 | 1393 | 80981665 | 36.70 | 36.80 | 35.65 | 35.80 | 0.80 | -2.19% | 35.80 | 12 | 35.85 | 19 | 47.73 |
2018-01-24 | 2103 | 2121277 | 1109 | 75098252 | 35.80 | 35.95 | 35.10 | 35.45 | 0.35 | -0.98% | 35.45 | 20 | 35.50 | 5 | 47.27 |
2018-01-25 | 2103 | 1676921 | 926 | 59671225 | 35.45 | 35.80 | 35.45 | 35.80 | 0.35 | 0.99% | 35.75 | 5 | 35.80 | 38 | 47.73 |
2018-01-26 | 2103 | 1379321 | 666 | 48886138 | 35.80 | 35.80 | 35.25 | 35.50 | 0.30 | -0.84% | 35.50 | 3 | 35.55 | 22 | 47.33 |
2018-01-29 | 2103 | 1922715 | 865 | 67765813 | 35.50 | 35.80 | 35.10 | 35.20 | 0.30 | -0.85% | 35.15 | 7 | 35.20 | 24 | 46.93 |
2018-01-30 | 2103 | 1173524 | 686 | 40975850 | 35.20 | 35.30 | 34.65 | 34.80 | 0.40 | -1.14% | 34.75 | 7 | 34.80 | 9 | 46.40 |
2018-01-31 | 2103 | 2115583 | 1298 | 74628541 | 34.50 | 35.85 | 34.15 | 35.85 | 1.05 | 3.02% | 35.80 | 3 | 35.85 | 16 | 47.80 |
2018-02-01 | 2103 | 1116129 | 764 | 39932039 | 35.90 | 36.00 | 35.50 | 35.75 | 0.10 | -0.28% | 35.65 | 2 | 35.75 | 68 | 47.67 |
2018-02-02 | 2103 | 616053 | 484 | 21818222 | 35.75 | 35.75 | 35.15 | 35.65 | 0.10 | -0.28% | 35.45 | 1 | 35.65 | 37 | 47.53 |
2018-02-05 | 2103 | 1719272 | 1236 | 60091620 | 35.10 | 35.30 | 34.50 | 35.00 | 0.65 | -1.82% | 34.95 | 21 | 35.00 | 11 | 46.67 |
2018-02-06 | 2103 | 2183260 | 1316 | 72535013 | 34.15 | 34.35 | 31.95 | 32.40 | 2.60 | -7.43% | 32.35 | 2 | 32.40 | 2 | 43.20 |
2018-02-07 | 2103 | 1806674 | 1065 | 59488046 | 32.50 | 33.25 | 32.50 | 32.65 | 0.25 | 0.77% | 32.65 | 16 | 32.80 | 7 | 43.53 |
2018-02-08 | 2103 | 451556 | 341 | 14805755 | 32.65 | 33.00 | 32.60 | 32.90 | 0.25 | 0.77% | 32.80 | 3 | 32.90 | 477 | 43.87 |
2018-02-09 | 2103 | 2583316 | 2189 | 80384911 | 30.50 | 31.60 | 30.50 | 31.40 | 1.50 | -4.56% | 31.30 | 6 | 31.40 | 10 | 41.87 |
2018-02-12 | 2103 | 1786158 | 764 | 56634857 | 31.60 | 31.90 | 31.60 | 31.65 | 0.25 | 0.8% | 31.65 | 4 | 31.80 | 1 | 42.20 |
2018-02-21 | 2103 | 1040206 | 719 | 34111986 | 32.25 | 33.20 | 32.05 | 32.60 | 0.95 | 3% | 32.60 | 9 | 32.75 | 6 | 43.47 |
2018-02-22 | 2103 | 425157 | 331 | 13939336 | 33.20 | 33.20 | 32.65 | 32.80 | 0.20 | 0.61% | 32.70 | 15 | 32.80 | 223 | 43.73 |
2018-02-23 | 2103 | 363270 | 310 | 11914696 | 32.55 | 33.00 | 32.55 | 32.80 | 0.00 | 0% | 32.70 | 9 | 32.80 | 244 | 43.73 |
2018-02-26 | 2103 | 631067 | 380 | 20642222 | 33.00 | 33.00 | 32.60 | 32.70 | 0.10 | -0.3% | 32.65 | 30 | 32.70 | 28 | 43.60 |
2018-02-27 | 2103 | 882686 | 603 | 29071238 | 33.00 | 33.35 | 32.65 | 33.05 | 0.35 | 1.07% | 33.00 | 3 | 33.05 | 2 | 44.07 |
2018-03-01 | 2103 | 874647 | 783 | 28819160 | 33.05 | 33.10 | 32.70 | 33.10 | 0.05 | 0.15% | 33.00 | 1 | 33.10 | 19 | 44.13 |
2018-03-02 | 2103 | 1237587 | 984 | 40060647 | 32.95 | 32.95 | 32.20 | 32.20 | 0.90 | -2.72% | 32.20 | 43 | 32.30 | 10 | 42.93 |
2018-03-05 | 2103 | 1153626 | 794 | 36895578 | 32.40 | 32.45 | 31.80 | 31.90 | 0.30 | -0.93% | 31.85 | 3 | 31.90 | 238 | 42.53 |
2018-03-06 | 2103 | 530181 | 415 | 16913195 | 32.00 | 32.20 | 31.75 | 31.80 | 0.10 | -0.31% | 31.80 | 20 | 31.90 | 7 | 42.40 |
2018-03-07 | 2103 | 578085 | 514 | 18298326 | 31.80 | 31.85 | 31.55 | 31.55 | 0.25 | -0.79% | 31.55 | 12 | 31.70 | 1 | 42.07 |
2018-03-08 | 2103 | 541714 | 389 | 17250732 | 31.80 | 32.05 | 31.70 | 31.75 | 0.20 | 0.63% | 31.70 | 23 | 31.85 | 14 | 42.33 |
2018-03-09 | 2103 | 458973 | 324 | 14570574 | 31.75 | 31.95 | 31.55 | 31.85 | 0.10 | 0.31% | 31.70 | 3 | 31.85 | 34 | 42.47 |
2018-03-12 | 2103 | 622212 | 532 | 19813931 | 31.95 | 32.00 | 31.70 | 32.00 | 0.15 | 0.47% | 31.90 | 3 | 32.00 | 7 | 42.67 |
2018-03-13 | 2103 | 751542 | 616 | 23955570 | 32.00 | 32.20 | 31.75 | 32.00 | 0.00 | 0% | 31.90 | 2 | 32.00 | 22 | 42.67 |
2018-03-14 | 2103 | 895594 | 670 | 28890119 | 32.10 | 32.70 | 31.90 | 32.55 | 0.55 | 1.72% | 32.55 | 2 | 32.60 | 4 | 43.40 |
2018-03-15 | 2103 | 699179 | 541 | 22866156 | 32.50 | 33.20 | 32.25 | 33.20 | 0.65 | 2% | 32.60 | 10 | 33.20 | 14 | 44.27 |
2018-03-20 | 2103 | 1369758 | 870 | 42524298 | 31.45 | 31.45 | 30.90 | 31.00 | 0.45 | -6.63% | 31.00 | 108 | 31.05 | 2 | 29.25 |
2018-03-21 | 2103 | 1505410 | 970 | 46404851 | 31.00 | 31.05 | 30.60 | 30.80 | 0.20 | -0.65% | 30.80 | 1 | 30.95 | 1 | 29.06 |
2018-03-22 | 2103 | 1185705 | 742 | 36405811 | 30.85 | 31.00 | 30.60 | 30.60 | 0.20 | -0.65% | 30.60 | 53 | 30.70 | 4 | 28.87 |
2018-03-23 | 2103 | 2466360 | 1444 | 72918929 | 30.40 | 30.40 | 29.20 | 29.65 | 0.95 | -3.1% | 29.65 | 10 | 29.70 | 5 | 27.97 |
2018-03-26 | 2103 | 1074751 | 742 | 31540099 | 29.50 | 29.55 | 29.20 | 29.40 | 0.25 | -0.84% | 29.35 | 7 | 29.40 | 11 | 27.74 |
2018-03-27 | 2103 | 1005466 | 729 | 29773285 | 29.60 | 29.80 | 29.50 | 29.50 | 0.10 | 0.34% | 29.45 | 17 | 29.50 | 25 | 27.83 |
2018-03-28 | 2103 | 1348774 | 814 | 39729706 | 29.50 | 29.70 | 29.25 | 29.50 | 0.00 | 0% | 29.35 | 17 | 29.50 | 3 | 27.83 |
2018-03-29 | 2103 | 762237 | 541 | 22663833 | 29.50 | 29.80 | 29.50 | 29.75 | 0.25 | 0.85% | 29.75 | 33 | 29.80 | 3 | 28.07 |
2018-03-30 | 2103 | 781114 | 562 | 23698057 | 29.85 | 30.65 | 29.85 | 30.45 | 0.70 | 2.35% | 30.45 | 16 | 30.50 | 2 | 28.73 |
2018-03-31 | 2103 | 294654 | 176 | 8997103 | 30.45 | 30.65 | 30.40 | 30.60 | 0.15 | 0.49% | 30.60 | 38 | 30.65 | 72 | 28.87 |
2018-04-02 | 2103 | 413947 | 264 | 12609533 | 30.70 | 30.70 | 30.30 | 30.30 | 0.30 | -0.98% | 30.30 | 13 | 30.40 | 2 | 28.58 |
2018-04-03 | 2103 | 639109 | 493 | 19142075 | 30.15 | 30.15 | 29.80 | 30.10 | 0.20 | -0.66% | 30.10 | 3 | 30.15 | 4 | 28.40 |
2018-04-09 | 2103 | 1566732 | 1054 | 46489014 | 30.10 | 30.10 | 29.50 | 29.70 | 0.40 | -1.33% | 29.65 | 18 | 29.70 | 3 | 28.02 |
2018-04-10 | 2103 | 773977 | 570 | 23318346 | 29.75 | 30.25 | 29.75 | 30.20 | 0.50 | 1.68% | 30.20 | 6 | 30.25 | 8 | 28.49 |
2018-04-11 | 2103 | 499261 | 416 | 15146750 | 30.25 | 30.55 | 30.10 | 30.50 | 0.30 | 0.99% | 30.30 | 12 | 30.50 | 24 | 28.77 |
2018-04-12 | 2103 | 388899 | 282 | 11789776 | 30.50 | 30.50 | 30.20 | 30.45 | 0.05 | -0.16% | 30.40 | 2 | 30.45 | 9 | 28.73 |
2018-04-13 | 2103 | 279638 | 274 | 8498923 | 30.40 | 30.55 | 30.30 | 30.40 | 0.05 | -0.16% | 30.35 | 11 | 30.40 | 14 | 28.68 |
2018-04-16 | 2103 | 369108 | 283 | 11140340 | 30.40 | 30.40 | 30.00 | 30.00 | 0.40 | -1.32% | 30.00 | 7 | 30.10 | 1 | 28.30 |
2018-04-17 | 2103 | 645646 | 493 | 19237145 | 30.10 | 30.10 | 29.60 | 29.85 | 0.15 | -0.5% | 29.85 | 17 | 29.95 | 1 | 28.16 |
2018-04-18 | 2103 | 429888 | 286 | 12905874 | 30.05 | 30.10 | 29.95 | 30.10 | 0.25 | 0.84% | 30.05 | 4 | 30.10 | 1 | 28.40 |
2018-04-19 | 2103 | 578935 | 369 | 17521539 | 30.00 | 30.50 | 30.00 | 30.20 | 0.10 | 0.33% | 30.20 | 57 | 30.35 | 22 | 28.49 |
2018-04-20 | 2103 | 463891 | 239 | 14035461 | 30.40 | 30.40 | 30.15 | 30.15 | 0.05 | -0.17% | 30.15 | 3 | 30.20 | 13 | 28.44 |
2018-04-23 | 2103 | 1027759 | 264 | 30948719 | 30.20 | 30.20 | 30.00 | 30.20 | 0.05 | 0.17% | 30.15 | 25 | 30.20 | 5 | 28.49 |
2018-04-24 | 2103 | 706008 | 489 | 21117834 | 30.25 | 30.30 | 29.80 | 29.90 | 0.30 | -0.99% | 29.85 | 4 | 29.90 | 206 | 28.21 |
2018-04-25 | 2103 | 794874 | 400 | 23839648 | 29.90 | 30.20 | 29.75 | 30.10 | 0.20 | 0.67% | 30.05 | 2 | 30.10 | 3 | 28.40 |
2018-04-26 | 2103 | 953486 | 643 | 28442191 | 30.35 | 30.35 | 29.60 | 29.85 | 0.25 | -0.83% | 29.80 | 1 | 29.85 | 18 | 28.16 |
2018-04-27 | 2103 | 661056 | 405 | 19676659 | 29.85 | 29.95 | 29.65 | 29.85 | 0.00 | 0% | 29.80 | 2 | 29.85 | 10 | 28.16 |
2018-04-30 | 2103 | 1624986 | 294 | 48569513 | 29.95 | 29.95 | 29.80 | 29.90 | 0.05 | 0.17% | 29.90 | 8 | 29.95 | 1 | 28.21 |
2018-05-02 | 2103 | 986132 | 656 | 29497263 | 30.00 | 30.25 | 29.75 | 30.25 | 0.35 | 1.17% | 30.25 | 3 | 30.30 | 22 | 28.54 |
2018-05-03 | 2103 | 1839135 | 655 | 55674424 | 30.20 | 30.45 | 30.00 | 30.25 | 0.00 | 0% | 30.25 | 87 | 30.35 | 21 | 28.54 |
2018-05-04 | 2103 | 923285 | 303 | 27721166 | 30.25 | 30.25 | 29.85 | 30.00 | 0.25 | -0.83% | 30.00 | 4 | 30.05 | 12 | 28.30 |
2018-05-07 | 2103 | 937934 | 320 | 28160067 | 30.25 | 30.25 | 29.90 | 30.00 | 0.00 | 0% | 29.95 | 5 | 30.00 | 5 | 32.61 |
2018-05-08 | 2103 | 830588 | 467 | 24904801 | 30.00 | 30.10 | 29.70 | 30.10 | 0.10 | 0.33% | 30.00 | 11 | 30.10 | 6 | 32.72 |
2018-05-09 | 2103 | 761493 | 668 | 22867085 | 30.00 | 30.20 | 29.90 | 29.95 | 0.15 | -0.5% | 29.95 | 5 | 30.00 | 8 | 32.55 |
2018-05-10 | 2103 | 733723 | 419 | 22051068 | 29.95 | 30.20 | 29.95 | 30.20 | 0.25 | 0.83% | 30.20 | 1 | 30.25 | 10 | 32.83 |
2018-05-11 | 2103 | 3577419 | 2118 | 113047508 | 30.20 | 32.30 | 30.20 | 32.00 | 1.80 | 5.96% | 32.00 | 6 | 32.05 | 26 | 34.78 |
2018-05-14 | 2103 | 2127504 | 1272 | 69141361 | 32.50 | 33.25 | 31.70 | 31.90 | 0.10 | -0.31% | 31.90 | 7 | 31.95 | 1 | 34.67 |
2018-05-15 | 2103 | 930498 | 698 | 29940633 | 31.90 | 32.70 | 31.90 | 31.95 | 0.05 | 0.16% | 31.95 | 4 | 32.05 | 1 | 34.73 |
2018-05-16 | 2103 | 616031 | 456 | 19838933 | 32.00 | 32.35 | 32.00 | 32.20 | 0.25 | 0.78% | 32.15 | 3 | 32.20 | 6 | 35.00 |
2018-05-17 | 2103 | 515616 | 351 | 16565199 | 32.20 | 32.35 | 31.90 | 32.25 | 0.05 | 0.16% | 32.25 | 9 | 32.30 | 8 | 35.05 |
2018-05-18 | 2103 | 577170 | 449 | 18610308 | 32.25 | 32.40 | 32.05 | 32.30 | 0.05 | 0.16% | 32.20 | 6 | 32.30 | 9 | 35.11 |
2018-05-21 | 2103 | 1561594 | 923 | 51392097 | 33.00 | 33.50 | 32.65 | 32.70 | 0.40 | 1.24% | 32.65 | 19 | 32.70 | 3 | 35.54 |
2018-05-22 | 2103 | 829052 | 607 | 27183639 | 32.75 | 33.00 | 32.55 | 32.85 | 0.15 | 0.46% | 32.80 | 5 | 32.85 | 12 | 35.71 |
2018-05-23 | 2103 | 632670 | 446 | 20556362 | 32.85 | 32.85 | 32.30 | 32.30 | 0.55 | -1.67% | 32.30 | 1 | 32.45 | 5 | 35.11 |
2018-05-24 | 2103 | 869769 | 602 | 27610043 | 32.25 | 32.30 | 31.45 | 31.65 | 0.65 | -2.01% | 31.65 | 4 | 31.70 | 14 | 34.40 |
2018-05-25 | 2103 | 496499 | 419 | 15572683 | 31.30 | 31.55 | 31.20 | 31.35 | 0.30 | -0.95% | 31.35 | 2 | 31.40 | 2 | 34.08 |
2018-05-28 | 2103 | 887464 | 587 | 27516102 | 31.35 | 31.35 | 30.65 | 30.95 | 0.40 | -1.28% | 30.90 | 2 | 30.95 | 4 | 33.64 |
2018-05-29 | 2103 | 592705 | 405 | 18157586 | 31.00 | 31.00 | 30.50 | 30.55 | 0.40 | -1.29% | 30.55 | 13 | 30.60 | 6 | 33.21 |
2018-05-30 | 2103 | 676109 | 464 | 20454138 | 30.40 | 30.50 | 30.20 | 30.20 | 0.35 | -1.15% | 30.20 | 42 | 30.25 | 5 | 32.83 |
2018-05-31 | 2103 | 1796479 | 915 | 55946756 | 30.30 | 31.50 | 30.20 | 31.50 | 1.30 | 4.3% | 31.35 | 21 | 31.50 | 1 | 34.24 |
2018-06-01 | 2103 | 473939 | 417 | 14819631 | 31.15 | 31.50 | 30.90 | 31.30 | 0.20 | -0.63% | 31.20 | 3 | 31.30 | 9 | 34.02 |
2018-06-04 | 2103 | 1099750 | 690 | 35000919 | 31.30 | 32.20 | 31.30 | 32.05 | 0.75 | 2.4% | 32.05 | 1 | 32.10 | 6 | 34.84 |
2018-06-05 | 2103 | 643306 | 425 | 20563522 | 32.40 | 32.40 | 31.80 | 31.85 | 0.20 | -0.62% | 31.85 | 1 | 31.90 | 6 | 34.62 |
2018-06-06 | 2103 | 358359 | 276 | 11417458 | 32.05 | 32.05 | 31.80 | 31.85 | 0.00 | 0% | 31.85 | 7 | 31.90 | 14 | 34.62 |
2018-06-08 | 2103 | 287128 | 248 | 9144702 | 32.00 | 32.00 | 31.75 | 31.85 | 0.10 | 0% | 31.75 | 25 | 31.85 | 8 | 34.62 |
2018-06-11 | 2103 | 259509 | 226 | 8195198 | 31.90 | 31.90 | 31.40 | 31.65 | 0.20 | -0.63% | 31.60 | 2 | 31.70 | 6 | 34.40 |
2018-06-12 | 2103 | 449259 | 289 | 14293569 | 31.65 | 32.10 | 31.50 | 31.95 | 0.30 | 0.95% | 31.95 | 4 | 32.00 | 109 | 34.73 |
2018-06-13 | 2103 | 433809 | 290 | 13845840 | 31.95 | 32.05 | 31.75 | 31.90 | 0.05 | -0.16% | 31.90 | 6 | 31.95 | 1 | 34.67 |
2018-06-14 | 2103 | 273101 | 225 | 8670676 | 31.90 | 31.90 | 31.65 | 31.75 | 0.15 | -0.47% | 31.70 | 1 | 31.80 | 4 | 34.51 |
2018-06-15 | 2103 | 1669622 | 773 | 53230074 | 31.60 | 32.40 | 30.70 | 32.00 | 0.25 | 0.79% | 32.00 | 17 | 32.10 | 28 | 34.78 |
2018-06-19 | 2103 | 440247 | 337 | 13932087 | 31.70 | 31.80 | 31.50 | 31.80 | 0.20 | -0.62% | 31.55 | 13 | 31.80 | 21 | 34.57 |
2018-06-20 | 2103 | 707601 | 435 | 21979531 | 31.75 | 31.75 | 30.80 | 31.10 | 0.70 | -2.2% | 31.10 | 5 | 31.20 | 8 | 33.80 |
2018-06-21 | 2103 | 267201 | 213 | 8302931 | 31.25 | 31.25 | 31.00 | 31.05 | 0.05 | -0.16% | 31.05 | 10 | 31.15 | 1 | 33.75 |
2018-06-22 | 2103 | 507087 | 380 | 15525642 | 31.05 | 31.05 | 30.50 | 30.55 | 0.50 | -1.61% | 30.55 | 33 | 30.70 | 3 | 33.21 |
2018-06-25 | 2103 | 246960 | 223 | 7584622 | 30.50 | 31.00 | 30.50 | 30.70 | 0.15 | 0.49% | 30.65 | 18 | 30.70 | 1 | 33.37 |
2018-06-26 | 2103 | 504118 | 359 | 15576943 | 30.60 | 31.00 | 30.60 | 31.00 | 0.30 | 0.98% | 30.95 | 2 | 31.00 | 14 | 33.70 |
2018-06-27 | 2103 | 495104 | 417 | 15609616 | 31.05 | 31.95 | 31.05 | 31.45 | 0.45 | 1.45% | 31.45 | 20 | 31.50 | 2 | 34.18 |
2018-06-28 | 2103 | 592992 | 441 | 18808394 | 31.60 | 32.20 | 31.15 | 31.45 | 0.00 | 0% | 31.45 | 48 | 31.55 | 1 | 34.18 |
2018-06-29 | 2103 | 1862431 | 1124 | 60404260 | 31.45 | 32.95 | 31.45 | 32.80 | 1.35 | 4.29% | 32.70 | 1 | 32.80 | 9 | 35.65 |
2018-07-02 | 2103 | 826712 | 604 | 26749663 | 32.80 | 32.80 | 32.00 | 32.10 | 0.70 | -2.13% | 32.10 | 3 | 32.30 | 28 | 34.89 |
2018-07-03 | 2103 | 665590 | 561 | 21080908 | 32.10 | 32.10 | 31.50 | 31.55 | 0.55 | -1.71% | 31.55 | 16 | 31.65 | 12 | 34.29 |
2018-07-04 | 2103 | 618105 | 484 | 19747081 | 31.30 | 32.40 | 31.25 | 32.30 | 0.75 | 2.38% | 32.25 | 9 | 32.30 | 11 | 35.11 |
2018-07-05 | 2103 | 487020 | 354 | 15600031 | 32.30 | 32.35 | 31.70 | 32.00 | 0.30 | -0.93% | 31.80 | 2 | 32.00 | 6 | 34.78 |
2018-07-06 | 2103 | 406444 | 359 | 12831630 | 32.00 | 32.00 | 31.35 | 31.50 | 0.50 | -1.56% | 31.50 | 12 | 31.55 | 3 | 34.24 |
2018-07-09 | 2103 | 852492 | 634 | 27201637 | 31.55 | 32.50 | 31.45 | 32.05 | 0.55 | 1.75% | 32.00 | 2 | 32.05 | 3 | 34.84 |
2018-07-10 | 2103 | 243032 | 213 | 7748011 | 31.80 | 32.00 | 31.75 | 31.85 | 0.20 | -0.62% | 31.85 | 2 | 31.90 | 2 | 34.62 |
2018-07-11 | 2103 | 708350 | 598 | 22117061 | 31.70 | 31.75 | 31.00 | 31.05 | 0.80 | -2.51% | 31.05 | 7 | 31.10 | 3 | 33.75 |
2018-07-12 | 2103 | 379827 | 278 | 11827763 | 31.05 | 31.40 | 31.00 | 31.15 | 0.10 | 0.32% | 31.15 | 1 | 31.20 | 3 | 33.86 |
2018-07-13 | 2103 | 198902 | 191 | 6211131 | 31.35 | 31.40 | 31.15 | 31.25 | 0.10 | 0.32% | 31.15 | 7 | 31.25 | 18 | 33.97 |
2018-07-16 | 2103 | 475061 | 355 | 14752891 | 31.05 | 31.30 | 31.00 | 31.00 | 0.25 | -0.8% | 31.00 | 68 | 31.05 | 15 | 33.70 |
2018-07-17 | 2103 | 865985 | 469 | 26713424 | 31.00 | 31.00 | 30.80 | 30.80 | 0.20 | -0.65% | 30.80 | 120 | 30.85 | 33 | 33.48 |
2018-07-18 | 2103 | 726713 | 564 | 22022044 | 30.05 | 30.50 | 30.05 | 30.40 | 0.00 | -1.3% | 30.35 | 9 | 30.45 | 7 | 33.04 |
2018-07-19 | 2103 | 772160 | 520 | 23845886 | 30.45 | 31.25 | 30.45 | 31.20 | 0.80 | 2.63% | 31.10 | 5 | 31.20 | 20 | 33.91 |
2018-07-20 | 2103 | 520471 | 426 | 16079020 | 31.20 | 31.20 | 30.70 | 31.10 | 0.10 | -0.32% | 30.75 | 7 | 31.10 | 4 | 33.80 |
2018-07-23 | 2103 | 341044 | 281 | 10609061 | 31.10 | 31.20 | 31.00 | 31.20 | 0.10 | 0.32% | 31.10 | 1 | 31.20 | 9 | 33.91 |
2018-07-24 | 2103 | 541079 | 404 | 17021991 | 31.30 | 32.00 | 31.00 | 31.80 | 0.60 | 1.92% | 31.70 | 11 | 31.85 | 11 | 34.57 |
2018-07-25 | 2103 | 496548 | 343 | 15608842 | 31.85 | 31.85 | 31.10 | 31.40 | 0.40 | -1.26% | 31.20 | 12 | 31.40 | 1 | 34.13 |
2018-07-26 | 2103 | 328216 | 261 | 10346498 | 31.40 | 31.70 | 31.20 | 31.70 | 0.30 | 0.96% | 31.45 | 2 | 31.70 | 61 | 34.46 |
2018-07-27 | 2103 | 312753 | 216 | 9905400 | 31.75 | 31.75 | 31.60 | 31.60 | 0.10 | -0.32% | 31.60 | 6 | 31.65 | 4 | 34.35 |
2018-07-30 | 2103 | 395022 | 296 | 12500790 | 31.70 | 31.80 | 31.50 | 31.75 | 0.15 | 0.47% | 31.70 | 1 | 31.75 | 13 | 34.51 |
2018-07-31 | 2103 | 684850 | 440 | 21858311 | 31.55 | 32.00 | 31.55 | 32.00 | 0.25 | 0.79% | 31.95 | 3 | 32.00 | 230 | 34.78 |
2018-08-01 | 2103 | 314396 | 224 | 10040238 | 32.00 | 32.05 | 31.85 | 32.00 | 0.00 | 0% | 31.95 | 1 | 32.00 | 42 | 34.78 |
2018-08-02 | 2103 | 322725 | 270 | 10267931 | 32.00 | 32.00 | 31.60 | 31.85 | 0.15 | -0.47% | 31.80 | 3 | 31.85 | 30 | 34.62 |
2018-08-03 | 2103 | 602436 | 344 | 19317499 | 32.00 | 32.30 | 31.85 | 32.10 | 0.25 | 0.78% | 32.00 | 5 | 32.10 | 2 | 34.89 |
2018-08-06 | 2103 | 359318 | 244 | 11542085 | 32.20 | 32.35 | 31.90 | 32.10 | 0.00 | 0% | 32.10 | 1 | 32.15 | 2 | 34.89 |
2018-08-07 | 2103 | 1072982 | 223 | 34360922 | 32.10 | 32.10 | 31.75 | 31.75 | 0.35 | -1.09% | 31.75 | 9 | 31.85 | 2 | 34.51 |
2018-08-08 | 2103 | 243040 | 202 | 7725710 | 31.75 | 31.90 | 31.70 | 31.80 | 0.05 | 0.16% | 31.75 | 2 | 31.80 | 22 | 34.57 |
2018-08-09 | 2103 | 348846 | 267 | 11015156 | 31.80 | 31.80 | 31.35 | 31.50 | 0.30 | -0.94% | 31.50 | 4 | 31.55 | 12 | 34.24 |
2018-08-10 | 2103 | 309226 | 239 | 9836656 | 31.40 | 31.95 | 31.40 | 31.85 | 0.35 | 1.11% | 31.80 | 4 | 31.85 | 7 | 21.23 |
2018-08-13 | 2103 | 497369 | 352 | 15631482 | 31.45 | 31.85 | 31.15 | 31.40 | 0.45 | -1.41% | 31.30 | 3 | 31.45 | 9 | 20.93 |
2018-08-14 | 2103 | 372267 | 300 | 11750592 | 31.30 | 31.75 | 31.30 | 31.65 | 0.25 | 0.8% | 31.55 | 2 | 31.65 | 2 | 21.10 |
2018-08-15 | 2103 | 217985 | 204 | 6872321 | 31.50 | 31.70 | 31.35 | 31.70 | 0.05 | 0.16% | 31.60 | 2 | 31.70 | 15 | 21.13 |
2018-08-16 | 2103 | 373963 | 331 | 11706033 | 31.45 | 31.55 | 31.20 | 31.25 | 0.45 | -1.42% | 31.25 | 5 | 31.30 | 8 | 20.83 |
2018-08-17 | 2103 | 539673 | 277 | 16911163 | 31.50 | 31.60 | 31.05 | 31.05 | 0.20 | -0.64% | 31.05 | 3 | 31.35 | 1 | 20.70 |
2018-08-20 | 2103 | 693135 | 499 | 21374713 | 31.05 | 31.20 | 30.50 | 30.55 | 0.50 | -1.61% | 30.55 | 10 | 30.60 | 48 | 20.37 |
2018-08-21 | 2103 | 380138 | 330 | 11792878 | 30.85 | 31.20 | 30.55 | 31.05 | 0.50 | 1.64% | 31.00 | 16 | 31.10 | 30 | 20.70 |
2018-08-22 | 2103 | 424880 | 311 | 13154390 | 31.30 | 31.35 | 30.65 | 30.85 | 0.20 | -0.64% | 30.85 | 2 | 31.05 | 8 | 20.57 |
2018-08-23 | 2103 | 448116 | 377 | 13986164 | 30.95 | 31.35 | 30.95 | 31.25 | 0.40 | 1.3% | 31.20 | 16 | 31.25 | 13 | 20.83 |
2018-08-24 | 2103 | 168378 | 145 | 5266767 | 31.25 | 31.35 | 31.20 | 31.30 | 0.05 | 0.16% | 31.25 | 22 | 31.30 | 19 | 20.87 |
2018-08-27 | 2103 | 199655 | 158 | 6260227 | 31.40 | 31.45 | 31.30 | 31.40 | 0.10 | 0.32% | 31.35 | 1 | 31.40 | 57 | 20.93 |
2018-08-28 | 2103 | 657729 | 494 | 20829827 | 31.45 | 31.80 | 31.40 | 31.80 | 0.40 | 1.27% | 31.60 | 19 | 31.80 | 40 | 21.20 |
2018-08-29 | 2103 | 388110 | 333 | 12327707 | 31.80 | 31.90 | 31.60 | 31.65 | 0.15 | -0.47% | 31.60 | 24 | 31.70 | 6 | 21.10 |
2018-08-30 | 2103 | 651828 | 476 | 20734271 | 31.70 | 32.00 | 31.70 | 31.90 | 0.25 | 0.79% | 31.80 | 1 | 31.90 | 16 | 21.27 |
2018-08-31 | 2103 | 349476 | 222 | 11145206 | 31.90 | 32.00 | 31.75 | 32.00 | 0.10 | 0.31% | 31.80 | 16 | 32.00 | 55 | 21.33 |
2018-09-03 | 2103 | 650414 | 472 | 20867006 | 31.90 | 32.30 | 31.85 | 31.85 | 0.15 | -0.47% | 31.85 | 10 | 31.90 | 3 | 21.23 |
2018-09-04 | 2103 | 204226 | 153 | 6518699 | 31.85 | 32.00 | 31.85 | 31.95 | 0.10 | 0.31% | 31.90 | 18 | 31.95 | 3 | 21.30 |
2018-09-05 | 2103 | 316824 | 278 | 9994729 | 31.85 | 31.85 | 31.30 | 31.40 | 0.55 | -1.72% | 31.35 | 2 | 31.45 | 8 | 20.93 |
2018-09-06 | 2103 | 588381 | 370 | 18205411 | 31.40 | 31.40 | 30.80 | 31.00 | 0.40 | -1.27% | 30.90 | 8 | 31.00 | 2 | 20.67 |
2018-09-07 | 2103 | 436888 | 294 | 13507331 | 30.80 | 31.15 | 30.80 | 30.95 | 0.05 | -0.16% | 30.80 | 61 | 30.95 | 60 | 20.63 |
2018-09-10 | 2103 | 1622769 | 532 | 49332949 | 31.35 | 31.35 | 30.25 | 30.40 | 0.55 | -1.78% | 30.35 | 45 | 30.40 | 122 | 20.27 |
2018-09-11 | 2103 | 952184 | 488 | 29332005 | 30.40 | 31.30 | 30.40 | 31.30 | 0.90 | 2.96% | 31.30 | 3 | 31.35 | 14 | 20.87 |
2018-09-12 | 2103 | 542046 | 382 | 16873184 | 31.30 | 31.40 | 30.55 | 31.40 | 0.10 | 0.32% | 31.20 | 1 | 31.40 | 53 | 20.93 |
2018-09-13 | 2103 | 590045 | 556 | 18725107 | 31.40 | 31.90 | 31.30 | 31.60 | 0.20 | 0.64% | 31.60 | 123 | 31.75 | 3 | 21.07 |
2018-09-14 | 2103 | 394840 | 342 | 12506984 | 31.60 | 31.80 | 31.35 | 31.80 | 0.20 | 0.63% | 31.75 | 2 | 31.80 | 24 | 21.20 |
2018-09-17 | 2103 | 158997 | 151 | 5026997 | 31.80 | 31.95 | 31.50 | 31.60 | 0.20 | -0.63% | 31.60 | 14 | 31.65 | 6 | 21.07 |
2018-09-18 | 2103 | 910011 | 573 | 28969692 | 31.60 | 32.00 | 31.60 | 32.00 | 0.40 | 1.27% | 31.90 | 2 | 32.00 | 81 | 21.33 |
2018-09-19 | 2103 | 507974 | 431 | 16221417 | 32.10 | 32.10 | 31.80 | 31.80 | 0.20 | -0.62% | 31.80 | 3 | 31.85 | 1 | 21.20 |
2018-09-20 | 2103 | 698700 | 356 | 22303901 | 31.90 | 32.05 | 31.65 | 31.90 | 0.10 | 0.31% | 31.90 | 31 | 31.95 | 32 | 21.27 |
2018-09-21 | 2103 | 3231441 | 1918 | 106139195 | 32.00 | 33.40 | 32.00 | 33.40 | 1.50 | 4.7% | 33.40 | 48 | 33.45 | 63 | 22.27 |
2018-09-25 | 2103 | 3305848 | 1687 | 112432023 | 33.40 | 34.45 | 33.05 | 34.40 | 1.00 | 2.99% | 34.35 | 15 | 34.40 | 39 | 22.93 |
2018-09-26 | 2103 | 1711555 | 999 | 58392772 | 34.20 | 34.40 | 33.70 | 34.30 | 0.10 | -0.29% | 34.30 | 1 | 34.35 | 11 | 22.87 |
2018-09-27 | 2103 | 1164316 | 840 | 40034577 | 34.30 | 34.75 | 34.15 | 34.45 | 0.15 | 0.44% | 34.40 | 2 | 34.45 | 16 | 22.97 |
2018-09-28 | 2103 | 1647430 | 1112 | 55825018 | 34.40 | 34.50 | 33.25 | 33.90 | 0.55 | -1.6% | 33.85 | 67 | 33.90 | 8 | 22.60 |
2018-10-01 | 2103 | 1775707 | 1058 | 61754999 | 34.20 | 35.00 | 34.20 | 34.75 | 0.85 | 2.51% | 34.70 | 16 | 34.75 | 4 | 23.17 |
2018-10-02 | 2103 | 902029 | 662 | 31236543 | 34.90 | 35.00 | 34.40 | 34.60 | 0.15 | -0.43% | 34.60 | 4 | 34.65 | 6 | 23.07 |
2018-10-03 | 2103 | 1824052 | 990 | 61819735 | 34.50 | 34.55 | 33.50 | 33.55 | 1.05 | -3.03% | 33.55 | 51 | 33.60 | 20 | 22.37 |
2018-10-04 | 2103 | 1287814 | 909 | 43275399 | 33.55 | 33.80 | 33.40 | 33.60 | 0.05 | 0.15% | 33.55 | 29 | 33.60 | 15 | 22.40 |
2018-10-05 | 2103 | 1622192 | 958 | 53568079 | 33.40 | 33.45 | 32.75 | 33.25 | 0.35 | -1.04% | 33.20 | 1 | 33.25 | 17 | 22.17 |
2018-10-08 | 2103 | 594642 | 363 | 19797589 | 33.10 | 33.60 | 33.10 | 33.35 | 0.10 | 0.3% | 33.25 | 6 | 33.35 | 14 | 22.23 |
2018-10-09 | 2103 | 847791 | 543 | 28010853 | 33.00 | 33.20 | 32.95 | 33.20 | 0.15 | -0.45% | 33.15 | 1 | 33.20 | 2 | 22.13 |
2018-10-11 | 2103 | 1920134 | 1190 | 59414627 | 31.70 | 31.70 | 30.55 | 30.95 | 2.25 | -6.78% | 30.95 | 4 | 31.00 | 2 | 20.63 |
2018-10-12 | 2103 | 1301980 | 743 | 40423713 | 30.60 | 31.65 | 30.10 | 31.65 | 0.70 | 2.26% | 31.55 | 1 | 31.65 | 1 | 21.10 |
2018-10-15 | 2103 | 1784208 | 1099 | 54447137 | 31.70 | 31.70 | 30.15 | 30.50 | 1.15 | -3.63% | 30.45 | 1 | 30.50 | 15 | 20.33 |
2018-10-16 | 2103 | 1180963 | 636 | 35872810 | 30.45 | 30.75 | 30.20 | 30.60 | 0.10 | 0.33% | 30.55 | 1 | 30.60 | 52 | 20.40 |
2018-10-17 | 2103 | 766773 | 551 | 23400350 | 30.75 | 30.75 | 30.30 | 30.35 | 0.25 | -0.82% | 30.35 | 3 | 30.50 | 1 | 20.23 |
2018-10-18 | 2103 | 549528 | 438 | 16726250 | 30.50 | 30.60 | 30.20 | 30.55 | 0.20 | 0.66% | 30.50 | 6 | 30.60 | 2 | 20.37 |
2018-10-19 | 2103 | 944932 | 527 | 28305184 | 30.25 | 30.40 | 29.65 | 30.00 | 0.55 | -1.8% | 29.95 | 5 | 30.00 | 12 | 20.00 |
2018-10-22 | 2103 | 501487 | 349 | 14926303 | 30.00 | 30.00 | 29.60 | 29.80 | 0.20 | -0.67% | 29.80 | 25 | 29.85 | 3 | 19.87 |
2018-10-23 | 2103 | 634061 | 491 | 18701749 | 29.80 | 29.80 | 29.30 | 29.30 | 0.50 | -1.68% | 29.30 | 19 | 29.35 | 7 | 19.53 |
2018-10-24 | 2103 | 1201399 | 752 | 34512199 | 29.00 | 29.20 | 28.50 | 28.90 | 0.40 | -1.37% | 28.90 | 1 | 28.95 | 9 | 19.27 |
2018-10-25 | 2103 | 603771 | 395 | 17114768 | 28.40 | 28.50 | 28.05 | 28.40 | 0.50 | -1.73% | 28.40 | 4 | 28.45 | 17 | 18.93 |
2018-10-26 | 2103 | 429210 | 289 | 12238039 | 28.55 | 28.80 | 28.25 | 28.65 | 0.25 | 0.88% | 28.55 | 1 | 28.65 | 3 | 19.10 |
2018-10-29 | 2103 | 529717 | 302 | 14867601 | 28.00 | 28.35 | 27.90 | 28.00 | 0.65 | -2.27% | 27.95 | 31 | 28.00 | 8 | 18.67 |
2018-10-30 | 2103 | 513422 | 381 | 14346673 | 27.80 | 28.10 | 27.65 | 28.10 | 0.10 | 0.36% | 28.00 | 1 | 28.10 | 11 | 18.73 |
2018-10-31 | 2103 | 196801 | 178 | 5598996 | 28.30 | 28.60 | 28.20 | 28.50 | 0.40 | 1.42% | 28.45 | 1 | 28.50 | 5 | 19.00 |
2018-11-01 | 2103 | 224597 | 206 | 6422011 | 28.50 | 28.70 | 28.45 | 28.60 | 0.10 | 0.35% | 28.55 | 9 | 28.60 | 1 | 19.07 |
2018-11-02 | 2103 | 462084 | 319 | 13260713 | 28.65 | 28.80 | 28.55 | 28.80 | 0.20 | 0.7% | 28.75 | 11 | 28.80 | 5 | 19.20 |
2018-11-05 | 2103 | 316374 | 202 | 9115554 | 28.55 | 29.00 | 28.55 | 29.00 | 0.20 | 0.69% | 28.80 | 17 | 29.00 | 2 | 19.33 |
2018-11-06 | 2103 | 465115 | 319 | 13558029 | 29.00 | 29.30 | 29.00 | 29.30 | 0.30 | 1.03% | 29.20 | 2 | 29.30 | 3 | 19.53 |
2018-11-07 | 2103 | 262442 | 209 | 7636803 | 29.20 | 29.20 | 29.00 | 29.10 | 0.20 | -0.68% | 29.05 | 2 | 29.15 | 6 | 19.40 |
2018-11-08 | 2103 | 289625 | 232 | 8460196 | 29.30 | 29.30 | 29.10 | 29.25 | 0.15 | 0.52% | 29.15 | 6 | 29.25 | 10 | 19.50 |
2018-11-09 | 2103 | 264168 | 233 | 7607452 | 29.10 | 29.15 | 28.55 | 28.80 | 0.45 | -1.54% | 28.75 | 8 | 28.80 | 7 | 19.20 |
2018-11-12 | 2103 | 293250 | 203 | 8398957 | 28.70 | 28.80 | 28.50 | 28.65 | 0.15 | -0.52% | 28.60 | 2 | 28.65 | 31 | 19.10 |
2018-11-13 | 2103 | 312427 | 229 | 8868601 | 28.40 | 28.70 | 28.20 | 28.70 | 0.05 | 0.17% | 28.50 | 5 | 28.70 | 1 | 19.13 |
2018-11-14 | 2103 | 378211 | 183 | 10828790 | 28.45 | 28.80 | 28.35 | 28.60 | 0.10 | -0.35% | 28.60 | 9 | 28.75 | 1 | 20.72 |
2018-11-16 | 2103 | 452858 | 318 | 12859207 | 28.50 | 28.50 | 28.25 | 28.35 | 0.35 | -0.87% | 28.35 | 4 | 28.40 | 39 | 20.54 |
2018-11-19 | 2103 | 608555 | 438 | 16964932 | 28.35 | 28.35 | 27.60 | 28.00 | 0.35 | -1.23% | 27.95 | 20 | 28.00 | 1 | 20.29 |
2018-11-20 | 2103 | 427385 | 272 | 11868913 | 28.00 | 28.00 | 27.70 | 27.80 | 0.20 | -0.71% | 27.80 | 3 | 27.85 | 22 | 20.14 |
2018-11-21 | 2103 | 388109 | 282 | 10728552 | 27.70 | 27.70 | 27.60 | 27.65 | 0.15 | -0.54% | 27.65 | 58 | 27.70 | 1 | 20.04 |
2018-11-22 | 2103 | 360424 | 209 | 9993314 | 27.70 | 27.75 | 27.70 | 27.70 | 0.05 | 0.18% | 27.65 | 43 | 27.75 | 1 | 20.07 |
2018-11-23 | 2103 | 896546 | 542 | 24402092 | 28.15 | 28.15 | 26.95 | 27.00 | 0.70 | -2.53% | 27.00 | 3 | 27.05 | 1 | 19.57 |
2018-11-26 | 2103 | 569981 | 431 | 15370087 | 27.05 | 27.30 | 26.80 | 26.85 | 0.15 | -0.56% | 26.85 | 15 | 26.95 | 6 | 19.46 |
2018-11-27 | 2103 | 925181 | 540 | 24727496 | 26.95 | 26.95 | 26.55 | 26.70 | 0.15 | -0.56% | 26.70 | 22 | 26.80 | 7 | 19.35 |
2018-11-28 | 2103 | 1123220 | 608 | 30331579 | 26.95 | 27.15 | 26.80 | 27.15 | 0.45 | 1.69% | 27.10 | 2 | 27.15 | 21 | 19.67 |
2018-11-29 | 2103 | 770783 | 406 | 21090581 | 27.30 | 27.45 | 27.25 | 27.40 | 0.25 | 0.92% | 27.40 | 7 | 27.45 | 55 | 19.86 |
2018-11-30 | 2103 | 823284 | 432 | 22553425 | 27.40 | 27.45 | 27.30 | 27.40 | 0.00 | 0% | 27.40 | 109 | 27.45 | 12 | 19.86 |
2018-12-03 | 2103 | 739431 | 461 | 20453140 | 27.65 | 27.80 | 27.55 | 27.55 | 0.15 | 0.55% | 27.55 | 47 | 27.60 | 5 | 19.96 |
2018-12-04 | 2103 | 872108 | 591 | 24207886 | 27.55 | 27.95 | 27.55 | 27.75 | 0.20 | 0.73% | 27.70 | 47 | 27.75 | 2 | 20.11 |
2018-12-05 | 2103 | 530185 | 402 | 14623239 | 27.70 | 27.70 | 27.45 | 27.45 | 0.30 | -1.08% | 27.45 | 10 | 27.50 | 2 | 19.89 |
2018-12-06 | 2103 | 596522 | 458 | 16289548 | 27.55 | 27.55 | 27.20 | 27.35 | 0.10 | -0.36% | 27.30 | 4 | 27.35 | 3 | 19.82 |
2018-12-07 | 2103 | 357306 | 240 | 9783973 | 27.35 | 27.55 | 27.25 | 27.45 | 0.10 | 0.37% | 27.40 | 1 | 27.45 | 2 | 19.89 |
2018-12-10 | 2103 | 191142 | 159 | 5209110 | 27.40 | 27.40 | 27.20 | 27.20 | 0.25 | -0.91% | 27.20 | 15 | 27.30 | 25 | 19.71 |
2018-12-11 | 2103 | 284188 | 231 | 7717735 | 27.50 | 27.50 | 27.05 | 27.20 | 0.00 | 0% | 27.10 | 7 | 27.25 | 10 | 19.71 |
2018-12-12 | 2103 | 801360 | 331 | 22119451 | 27.35 | 27.90 | 27.15 | 27.80 | 0.60 | 2.21% | 27.70 | 10 | 27.80 | 3 | 20.14 |
2018-12-13 | 2103 | 286033 | 213 | 7944305 | 27.80 | 27.85 | 27.70 | 27.80 | 0.00 | 0% | 27.75 | 3 | 27.80 | 15 | 20.14 |
2018-12-14 | 2103 | 261240 | 201 | 7250620 | 27.85 | 27.95 | 27.65 | 27.70 | 0.10 | -0.36% | 27.65 | 18 | 27.70 | 2 | 20.07 |
2018-12-17 | 2103 | 213288 | 148 | 5919920 | 27.70 | 28.00 | 27.70 | 27.70 | 0.00 | 0% | 27.70 | 5 | 27.75 | 2 | 20.07 |
2018-12-18 | 2103 | 105027 | 109 | 2907690 | 27.65 | 27.75 | 27.65 | 27.65 | 0.05 | -0.18% | 27.60 | 18 | 27.65 | 2 | 20.04 |
2018-12-19 | 2103 | 163458 | 154 | 4511048 | 27.70 | 27.70 | 27.50 | 27.65 | 0.00 | 0% | 27.50 | 31 | 27.65 | 24 | 20.04 |
2018-12-20 | 2103 | 280721 | 224 | 7651836 | 27.50 | 27.55 | 27.10 | 27.10 | 0.55 | -1.99% | 27.10 | 22 | 27.20 | 3 | 19.64 |
2018-12-21 | 2103 | 415742 | 331 | 11185181 | 27.10 | 27.10 | 26.80 | 26.80 | 0.30 | -1.11% | 26.80 | 66 | 26.90 | 1 | 19.42 |
2018-12-22 | 2103 | 97105 | 87 | 2597909 | 26.70 | 27.00 | 26.65 | 26.80 | 0.00 | 0% | 26.80 | 5 | 26.95 | 2 | 19.42 |
2018-12-24 | 2103 | 196701 | 160 | 5290245 | 26.80 | 27.05 | 26.80 | 26.90 | 0.10 | 0.37% | 26.90 | 6 | 26.95 | 1 | 19.49 |
2018-12-25 | 2103 | 172926 | 138 | 4638452 | 26.80 | 27.00 | 26.65 | 26.80 | 0.10 | -0.37% | 26.80 | 23 | 26.90 | 3 | 19.42 |
2018-12-26 | 2103 | 151634 | 148 | 4079729 | 27.15 | 27.15 | 26.80 | 26.80 | 0.00 | 0% | 26.80 | 5 | 26.90 | 1 | 19.42 |
2018-12-27 | 2103 | 183064 | 164 | 4954509 | 27.30 | 27.30 | 26.90 | 26.95 | 0.15 | 0.56% | 26.95 | 5 | 27.00 | 1 | 19.53 |
2018-12-28 | 2103 | 154698 | 111 | 4179468 | 27.00 | 27.10 | 26.95 | 27.05 | 0.10 | 0.37% | 27.00 | 11 | 27.05 | 8 | 19.60 |