亞泥(1102)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 | 33.80 0 0% | 33.90 0.1 0.3% | 33.85 -0.05 -0.15% | 34.85 1 2.95% | 34.65 -0.2 -0.57% | 35.25 0.6 1.73% | 35.60 0.35 0.99% | 36.00 0.4 1.12% | 35.05 -0.95 -2.64% | 35.05 0 0% | 35.50 0.45 1.28% | 35.70 0.2 0.56% | 36.15 0.45 1.26% | 36.15 0 0% | 35.80 -0.35 -0.97% | 36.00 0.2 0.56% | 36.00 0 0% | 36.20 0.2 0.56% | 36.20 0 0% | 36.00 -0.2 -0.55% | 36.45 0.45 1.25% | 35.49 | ||||||||||
2 月 | 36.45 0 0% | 37.30 0.85 2.33% | 38.00 0.7 1.88% | 38.00 0 0% | 37.40 -0.6 -1.58% | 37.95 0.55 1.47% | 38.35 0.4 1.05% | 38.85 0.5 1.3% | 38.85 0 0% | 37.85 -1 -2.57% | 38.60 0.75 1.98% | 38.80 0.2 0.52% | 38.04 | |||||||||||||||||||
3 月 | 38.25 -0.55 -1.42% | 38.20 -0.05 -0.13% | 38.40 0.2 0.52% | 38.15 -0.25 -0.65% | 38.00 -0.15 -0.39% | 37.95 -0.05 -0.13% | 38.35 0.4 1.05% | 38.90 0.55 1.43% | 38.90 0 0% | 39.00 0.1 0.26% | 37.65 -1.35 -3.46% | 38.00 0.35 0.93% | 38.00 0 0% | 39.50 1.5 3.95% | 39.50 0 0% | 40.00 0.5 1.27% | 40.00 0 0% | 39.40 -0.6 -1.5% | 39.85 0.45 1.14% | 40.10 0.25 0.63% | 38.91 | |||||||||||
4 月 | 40.50 0.4 1% | 41.25 0.75 1.85% | 41.30 0.05 0.12% | 41.30 0 0% | 41.30 0 0% | 41.30 0 0% | 41.65 0.35 0.85% | 41.65 0 0% | 41.65 0 0% | 41.60 -0.05 -0.12% | 41.15 -0.45 -1.08% | 41.40 0.25 0.61% | 40.60 -0.8 -1.93% | 40.50 -0.1 -0.25% | 40.90 0.4 0.99% | 41.00 0.1 0.24% | 41.10 0.1 0.24% | 41.50 0.4 0.97% | 41.75 0.25 0.6% | 41.28 | ||||||||||||
5 月 | 42.05 0.3 0.72% | 42.35 0.3 0.71% | 41.60 -0.75 -1.77% | 42.10 0.5 1.2% | 42.05 -0.05 -0.12% | 41.85 -0.2 -0.48% | 41.70 -0.15 -0.36% | 41.40 -0.3 -0.72% | 41.00 -0.4 -0.97% | 40.90 -0.1 -0.24% | 42.65 1.75 4.28% | 43.75 1.1 2.58% | 44.00 0.25 0.57% | 43.90 -0.1 -0.23% | 43.90 0 0% | 43.75 -0.15 -0.34% | 43.45 -0.3 -0.69% | 43.00 -0.45 -1.04% | 43.85 0.85 1.98% | 44.95 1.1 2.51% | 45.10 0.15 0.33% | 42.83 | ||||||||||
6 月 | 45.50 0.4 0.89% | 45.30 -0.2 -0.44% | 45.65 0.35 0.77% | 45.85 0.2 0.44% | 45.90 0.05 0.11% | 46.75 0.85 1.85% | 46.75 0 0% | 46.15 -0.6 -1.28% | 46.35 0.2 0.43% | 46.75 0.4 0.86% | 47.00 0.25 0.53% | 47.40 0.4 0.85% | 47.65 0.25 0.53% | 46.65 -1 -2.1% | 47.45 0.8 1.71% | 47.30 -0.15 -0.32% | 47.35 0.05 0.11% | 48.90 1.55 3.27% | 47.55 -1.35 -2.76% | 46.8 | ||||||||||||
7 月 | 47.70 0.15 0.32% | 48.60 0.9 1.89% | 48.00 -0.6 -1.23% | 47.60 -0.4 -0.83% | 48.45 0.85 1.79% | 48.00 -0.45 -0.93% | 48.05 0.05 0.1% | 48.50 0.45 0.94% | 47.15 -1.35 -2.78% | 46.10 -1.05 -2.23% | 46.05 -0.05 -0.11% | 46.40 0.35 0.76% | 46.55 0.15 0.32% | 46.40 -0.15 -0.32% | 46.20 -0.2 -0.43% | 46.35 0.15 0.32% | 46.80 0.45 0.97% | 42.90 -3.9 -8.33% | 42.10 -0.8 -1.86% | 42.25 0.15 0.36% | 42.15 -0.1 -0.24% | 42.10 -0.05 -0.12% | 41.80 -0.3 -0.71% | 45.88 | ||||||||
8 月 | 41.40 -0.4 -0.96% | 41.00 -0.4 -0.97% | 41.20 0.2 0.49% | 40.65 -0.55 -1.33% | 40.45 -0.2 -0.49% | 41.20 0.75 1.85% | 41.00 -0.2 -0.49% | 40.40 -0.6 -1.46% | 41.35 0.95 2.35% | 41.80 0.45 1.09% | 42.70 0.9 2.15% | 42.60 -0.1 -0.23% | 42.50 -0.1 -0.23% | 42.05 -0.45 -1.06% | 41.95 -0.1 -0.24% | 42.50 0.55 1.31% | 42.25 -0.25 -0.59% | 41.75 -0.5 -1.18% | 42.05 0.3 0.72% | 42.15 0.1 0.24% | 43.00 0.85 2.02% | 41.79 | ||||||||||
9 月 | 43.65 0.65 1.51% | 44.30 0.65 1.49% | 44.05 -0.25 -0.56% | 44.05 0 0% | 43.85 -0.2 -0.45% | 44.50 0.65 1.48% | 43.85 -0.65 -1.46% | 43.65 -0.2 -0.46% | 43.80 0.15 0.34% | 44.25 0.45 1.03% | 44.00 -0.25 -0.56% | 44.00 0 0% | 43.60 -0.4 -0.91% | 43.65 0.05 0.11% | 43.15 -0.5 -1.15% | 43.30 0.15 0.35% | 43.25 -0.05 -0.12% | 43.45 0.2 0.46% | 43.30 -0.15 -0.35% | 43.71 | ||||||||||||
10 月 | 43.25 -0.05 -0.12% | 42.70 -0.55 -1.27% | 42.35 -0.35 -0.82% | 42.05 -0.3 -0.71% | 42.40 0.35 0.83% | 42.85 0.45 1.06% | 42.30 -0.55 -1.28% | 42.90 0.6 1.42% | 43.00 0.1 0.23% | 42.75 -0.25 -0.58% | 43.40 0.65 1.52% | 43.50 0.1 0.23% | 44.20 0.7 1.61% | 44.15 -0.05 -0.11% | 43.75 -0.4 -0.91% | 43.95 0.2 0.46% | 43.70 -0.25 -0.57% | 43.50 -0.2 -0.46% | 43.50 0 0% | 43.35 -0.15 -0.34% | 43.05 -0.3 -0.69% | 43.18 | ||||||||||
11 月 | 43.10 0.05 0.12% | 43.50 0.4 0.93% | 43.45 -0.05 -0.11% | 43.10 -0.35 -0.81% | 43.15 0.05 0.12% | 43.30 0.15 0.35% | 42.80 -0.5 -1.15% | 42.80 0 0% | 42.85 0.05 0.12% | 43.30 0.45 1.05% | 44.75 1.45 3.35% | 44.85 0.1 0.22% | 45.05 0.2 0.45% | 46.20 1.15 2.55% | 46.15 -0.05 -0.11% | 46.45 0.3 0.65% | 46.15 -0.3 -0.65% | 46.10 -0.05 -0.11% | 46.45 0.35 0.76% | 46.25 -0.2 -0.43% | 45.45 -0.8 -1.73% | 44.54 | ||||||||||
12 月 | 45.10 -0.35 -0.77% | 46.00 0.9 2% | 46.10 0.1 0.22% | 45.80 -0.3 -0.65% | 46.45 0.65 1.42% | 46.35 -0.1 -0.22% | 46.30 -0.05 -0.11% | 46.80 0.5 1.08% | 47.45 0.65 1.39% | 47.40 -0.05 -0.11% | 47.15 -0.25 -0.53% | 47.65 0.5 1.06% | 47.95 0.3 0.63% | 47.70 -0.25 -0.52% | 47.80 0.1 0.21% | 48.15 0.35 0.73% | 47.60 -0.55 -1.14% | 47.25 -0.35 -0.74% | 47.30 0.05 0.11% | 47.70 0.4 0.85% | 48.15 0.45 0.94% | 47.95 -0.2 -0.42% | 47.15 |
說明:最高漲幅:4.28%最低跌幅:-8.33% 最高價:48.90最低價:33.80平均價:42.62,灰色底表示週末,漲144天(62.6)元,跌131天(-50.4)元,平盤28天
4%=2,3%=7,2%=21,1%=74,0%=68,-0%=1,-1%=8,-2%=11,-3%=53,-4%=58,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-01-02 | 1102 | 3677226 | 1556 | 125069106 | 34.40 | 34.40 | 33.60 | 33.80 | 0.15 | 0% | 33.80 | 120 | 33.85 | 29 | 10.34 |
2019-01-03 | 1102 | 3918403 | 2109 | 132992602 | 33.95 | 34.15 | 33.75 | 33.90 | 0.10 | 0.3% | 33.85 | 2 | 33.90 | 55 | 10.37 |
2019-01-04 | 1102 | 5283875 | 2822 | 179121108 | 33.85 | 34.20 | 33.55 | 33.85 | 0.05 | -0.15% | 33.85 | 98 | 34.00 | 283 | 10.35 |
2019-01-07 | 1102 | 8647536 | 4425 | 299604442 | 34.20 | 34.95 | 34.05 | 34.85 | 1.00 | 2.95% | 34.80 | 56 | 34.85 | 117 | 10.66 |
2019-01-08 | 1102 | 4475825 | 2480 | 155482475 | 34.95 | 34.95 | 34.50 | 34.65 | 0.20 | -0.57% | 34.65 | 2 | 34.70 | 69 | 10.60 |
2019-01-09 | 1102 | 11038923 | 4910 | 387586383 | 34.95 | 35.25 | 34.80 | 35.25 | 0.60 | 1.73% | 35.15 | 9 | 35.25 | 397 | 10.78 |
2019-01-10 | 1102 | 9719452 | 3911 | 345339245 | 35.25 | 35.75 | 35.10 | 35.60 | 0.35 | 0.99% | 35.60 | 36 | 35.65 | 26 | 10.89 |
2019-01-11 | 1102 | 11848282 | 4769 | 426282486 | 35.75 | 36.15 | 35.65 | 36.00 | 0.40 | 1.12% | 35.95 | 16 | 36.00 | 48 | 11.01 |
2019-01-14 | 1102 | 10987863 | 5124 | 384519988 | 35.80 | 35.95 | 34.50 | 35.05 | 0.95 | -2.64% | 35.00 | 15 | 35.05 | 3 | 10.72 |
2019-01-15 | 1102 | 6784908 | 3639 | 237209810 | 35.15 | 35.15 | 34.70 | 35.05 | 0.00 | 0% | 35.05 | 812 | 35.10 | 13 | 10.72 |
2019-01-16 | 1102 | 6130344 | 3383 | 216286672 | 35.00 | 35.55 | 34.90 | 35.50 | 0.45 | 1.28% | 35.45 | 115 | 35.50 | 166 | 10.86 |
2019-01-17 | 1102 | 6139634 | 2758 | 218070981 | 35.20 | 35.75 | 35.00 | 35.70 | 0.20 | 0.56% | 35.60 | 460 | 35.70 | 5 | 10.92 |
2019-01-18 | 1102 | 8428083 | 3348 | 303285413 | 35.80 | 36.20 | 35.60 | 36.15 | 0.45 | 1.26% | 36.10 | 9 | 36.15 | 49 | 11.06 |
2019-01-21 | 1102 | 8682352 | 3502 | 311915391 | 35.95 | 36.20 | 35.55 | 36.15 | 0.00 | 0% | 36.10 | 1 | 36.15 | 332 | 11.06 |
2019-01-22 | 1102 | 4486056 | 2357 | 160593189 | 35.80 | 36.00 | 35.65 | 35.80 | 0.35 | -0.97% | 35.75 | 99 | 35.80 | 37 | 10.95 |
2019-01-23 | 1102 | 6392048 | 3668 | 229155565 | 35.80 | 36.00 | 35.55 | 36.00 | 0.20 | 0.56% | 35.90 | 250 | 36.00 | 839 | 11.01 |
2019-01-24 | 1102 | 6596284 | 3698 | 236903934 | 35.80 | 36.00 | 35.65 | 36.00 | 0.00 | 0% | 36.00 | 24 | 36.05 | 211 | 11.01 |
2019-01-25 | 1102 | 8781080 | 3908 | 316660530 | 35.80 | 36.25 | 35.70 | 36.20 | 0.20 | 0.56% | 36.20 | 152 | 36.25 | 234 | 11.07 |
2019-01-28 | 1102 | 8567247 | 4679 | 309744749 | 36.25 | 36.35 | 35.95 | 36.20 | 0.00 | 0% | 36.20 | 301 | 36.25 | 38 | 11.07 |
2019-01-29 | 1102 | 10389797 | 6405 | 371510224 | 35.85 | 36.00 | 35.15 | 36.00 | 0.20 | -0.55% | 35.95 | 2 | 36.00 | 1349 | 11.01 |
2019-01-30 | 1102 | 9633122 | 5187 | 349158012 | 36.00 | 36.60 | 35.65 | 36.45 | 0.45 | 1.25% | 36.40 | 11 | 36.45 | 41 | 11.15 |
2019-02-11 | 1102 | 12349555 | 6800 | 450671957 | 36.70 | 36.95 | 35.95 | 36.45 | 0.00 | 0% | 36.45 | 49 | 36.50 | 1 | 11.15 |
2019-02-12 | 1102 | 9301127 | 4527 | 345368808 | 36.45 | 37.35 | 36.25 | 37.30 | 0.85 | 2.33% | 37.30 | 10 | 37.35 | 64 | 11.41 |
2019-02-13 | 1102 | 12503187 | 6702 | 473484171 | 37.25 | 38.20 | 37.10 | 38.00 | 0.70 | 1.88% | 38.00 | 490 | 38.05 | 2 | 11.62 |
2019-02-14 | 1102 | 8280537 | 4087 | 314574710 | 37.55 | 38.20 | 37.50 | 38.00 | 0.00 | 0% | 38.00 | 1151 | 38.05 | 60 | 11.62 |
2019-02-18 | 1102 | 7025972 | 3222 | 265972841 | 38.00 | 38.10 | 37.10 | 37.40 | 0.50 | -1.58% | 37.40 | 53 | 37.45 | 16 | 11.44 |
2019-02-19 | 1102 | 6763011 | 4012 | 255739107 | 37.40 | 38.00 | 37.40 | 37.95 | 0.55 | 1.47% | 37.85 | 10 | 37.95 | 111 | 11.61 |
2019-02-20 | 1102 | 12381905 | 4961 | 472115302 | 38.00 | 38.35 | 37.60 | 38.35 | 0.40 | 1.05% | 38.30 | 6 | 38.35 | 2 | 11.73 |
2019-02-21 | 1102 | 12821758 | 6876 | 496478492 | 38.05 | 39.20 | 38.05 | 38.85 | 0.50 | 1.3% | 38.80 | 45 | 38.85 | 2 | 11.88 |
2019-02-22 | 1102 | 8719290 | 5463 | 336001856 | 38.85 | 38.85 | 38.30 | 38.85 | 0.00 | 0% | 38.75 | 1 | 38.85 | 415 | 11.88 |
2019-02-25 | 1102 | 17576053 | 6436 | 673211636 | 38.55 | 38.75 | 37.65 | 37.85 | 1.00 | -2.57% | 37.85 | 7 | 37.90 | 74 | 11.57 |
2019-02-26 | 1102 | 13671823 | 6056 | 528185327 | 37.95 | 38.90 | 37.95 | 38.60 | 0.75 | 1.98% | 38.60 | 98 | 38.65 | 2 | 11.80 |
2019-02-27 | 1102 | 8016088 | 3699 | 310910932 | 38.70 | 39.00 | 38.20 | 38.80 | 0.20 | 0.52% | 38.80 | 12 | 38.85 | 47 | 11.87 |
2019-03-04 | 1102 | 8279937 | 4690 | 316411625 | 38.50 | 38.60 | 37.80 | 38.25 | 0.55 | -1.42% | 38.25 | 78 | 38.30 | 2 | 11.70 |
2019-03-05 | 1102 | 3601636 | 1943 | 137368630 | 38.05 | 38.35 | 37.90 | 38.20 | 0.05 | -0.13% | 38.20 | 158 | 38.30 | 4 | 11.68 |
2019-03-06 | 1102 | 4111006 | 2313 | 157217720 | 38.20 | 38.50 | 38.00 | 38.40 | 0.20 | 0.52% | 38.35 | 32 | 38.40 | 190 | 11.74 |
2019-03-07 | 1102 | 4566230 | 1995 | 175191454 | 38.05 | 38.60 | 38.05 | 38.15 | 0.25 | -0.65% | 38.15 | 5 | 38.20 | 8 | 11.67 |
2019-03-08 | 1102 | 5324718 | 2557 | 201926934 | 38.00 | 38.10 | 37.75 | 38.00 | 0.15 | -0.39% | 37.95 | 45 | 38.00 | 37 | 11.62 |
2019-03-11 | 1102 | 6239136 | 3150 | 236243267 | 38.00 | 38.20 | 37.55 | 37.95 | 0.05 | -0.13% | 37.95 | 22 | 38.00 | 110 | 11.61 |
2019-03-12 | 1102 | 6113310 | 3013 | 234030318 | 38.00 | 38.50 | 37.80 | 38.35 | 0.40 | 1.05% | 38.35 | 68 | 38.40 | 8 | 11.73 |
2019-03-13 | 1102 | 7151425 | 3044 | 277540507 | 38.35 | 39.00 | 38.15 | 38.90 | 0.55 | 1.43% | 38.90 | 122 | 38.95 | 291 | 11.90 |
2019-03-14 | 1102 | 5964429 | 3496 | 232224373 | 38.55 | 39.15 | 38.55 | 38.90 | 0.00 | 0% | 38.90 | 169 | 38.95 | 69 | 11.90 |
2019-03-15 | 1102 | 13972493 | 2849 | 544285965 | 38.75 | 39.15 | 38.60 | 39.00 | 0.10 | 0.26% | 39.00 | 307 | 39.05 | 235 | 11.93 |
2019-03-18 | 1102 | 22744389 | 8353 | 861713765 | 38.95 | 39.00 | 37.60 | 37.65 | 1.35 | -3.46% | 37.60 | 330 | 37.65 | 58 | 11.51 |
2019-03-19 | 1102 | 12597196 | 6116 | 477617748 | 37.50 | 38.15 | 37.50 | 38.00 | 0.35 | 0.93% | 38.00 | 355 | 38.05 | 5 | 11.62 |
2019-03-20 | 1102 | 8050740 | 4064 | 305204670 | 37.80 | 38.15 | 37.75 | 38.00 | 0.00 | 0% | 38.00 | 315 | 38.05 | 13 | 11.62 |
2019-03-21 | 1102 | 16124722 | 6971 | 630128210 | 38.05 | 39.90 | 38.00 | 39.50 | 1.50 | 3.95% | 39.45 | 26 | 39.50 | 253 | 12.08 |
2019-03-22 | 1102 | 13709179 | 7398 | 542047491 | 39.90 | 40.15 | 38.90 | 39.50 | 0.00 | 0% | 39.50 | 336 | 39.55 | 51 | 12.08 |
2019-03-25 | 1102 | 12354720 | 4532 | 488773533 | 39.00 | 40.00 | 39.00 | 40.00 | 0.50 | 1.27% | 39.95 | 15 | 40.00 | 437 | 12.23 |
2019-03-26 | 1102 | 12335725 | 5090 | 488151101 | 40.00 | 40.00 | 39.05 | 40.00 | 0.00 | 0% | 39.95 | 2 | 40.00 | 663 | 12.23 |
2019-03-27 | 1102 | 13970147 | 6214 | 549744162 | 39.90 | 39.90 | 39.15 | 39.40 | 0.60 | -1.5% | 39.40 | 92 | 39.45 | 144 | 12.05 |
2019-03-28 | 1102 | 14454162 | 6282 | 574445769 | 39.25 | 40.00 | 39.25 | 39.85 | 0.45 | 1.14% | 39.85 | 585 | 39.90 | 145 | 12.19 |
2019-03-29 | 1102 | 10717145 | 4783 | 427235522 | 39.75 | 40.10 | 39.35 | 40.10 | 0.25 | 0.63% | 40.00 | 472 | 40.10 | 11 | 12.11 |
2019-04-01 | 1102 | 14565291 | 5129 | 589681557 | 40.40 | 40.85 | 40.15 | 40.50 | 0.40 | 1% | 40.50 | 26 | 40.55 | 89 | 12.24 |
2019-04-02 | 1102 | 12960886 | 4629 | 533037676 | 40.85 | 41.40 | 40.65 | 41.25 | 0.75 | 1.85% | 41.15 | 1 | 41.25 | 227 | 12.46 |
2019-04-03 | 1102 | 6428716 | 3514 | 265058031 | 41.50 | 41.50 | 40.85 | 41.30 | 0.05 | 0.12% | 41.30 | 57 | 41.35 | 100 | 12.48 |
2019-04-08 | 1102 | 9043882 | 4152 | 372915784 | 41.30 | 41.40 | 41.00 | 41.30 | 0.00 | 0% | 41.30 | 4 | 41.35 | 150 | 12.48 |
2019-04-09 | 1102 | 7232499 | 3960 | 298358718 | 41.30 | 41.35 | 41.10 | 41.30 | 0.00 | 0% | 41.30 | 358 | 41.35 | 153 | 12.48 |
2019-04-10 | 1102 | 10239960 | 3503 | 422751488 | 41.05 | 41.50 | 41.05 | 41.30 | 0.00 | 0% | 41.30 | 1451 | 41.40 | 8 | 12.48 |
2019-04-11 | 1102 | 11793629 | 4333 | 491209649 | 41.50 | 42.20 | 41.30 | 41.65 | 0.35 | 0.85% | 41.65 | 94 | 41.70 | 132 | 12.58 |
2019-04-12 | 1102 | 5681164 | 2779 | 235738384 | 41.60 | 41.85 | 41.30 | 41.65 | 0.00 | 0% | 41.65 | 405 | 41.70 | 83 | 12.58 |
2019-04-15 | 1102 | 5966200 | 2398 | 248728791 | 41.60 | 41.90 | 41.55 | 41.65 | 0.00 | 0% | 41.65 | 347 | 41.70 | 2 | 12.58 |
2019-04-17 | 1102 | 6284674 | 2593 | 261828385 | 41.70 | 41.80 | 41.55 | 41.60 | 0.15 | -0.12% | 41.60 | 178 | 41.65 | 1 | 12.57 |
2019-04-18 | 1102 | 9754301 | 3683 | 402636867 | 41.60 | 41.65 | 40.95 | 41.15 | 0.45 | -1.08% | 41.10 | 5 | 41.15 | 53 | 12.43 |
2019-04-19 | 1102 | 2718947 | 1180 | 112098350 | 41.20 | 41.45 | 41.00 | 41.40 | 0.25 | 0.61% | 41.40 | 1094 | 41.45 | 50 | 12.51 |
2019-04-22 | 1102 | 10662696 | 3216 | 434668590 | 41.40 | 41.40 | 40.50 | 40.60 | 0.80 | -1.93% | 40.55 | 187 | 40.60 | 605 | 12.27 |
2019-04-23 | 1102 | 10449736 | 2962 | 422640197 | 40.65 | 40.75 | 40.20 | 40.50 | 0.10 | -0.25% | 40.50 | 374 | 40.60 | 32 | 12.24 |
2019-04-24 | 1102 | 6977413 | 3034 | 285431348 | 40.75 | 41.30 | 40.60 | 40.90 | 0.40 | 0.99% | 40.90 | 624 | 40.95 | 135 | 12.36 |
2019-04-25 | 1102 | 3690803 | 1462 | 150999977 | 40.85 | 41.00 | 40.70 | 41.00 | 0.10 | 0.24% | 41.00 | 236 | 41.05 | 57 | 12.39 |
2019-04-26 | 1102 | 6012303 | 2706 | 245336481 | 40.60 | 41.10 | 40.55 | 41.10 | 0.10 | 0.24% | 41.00 | 10 | 41.10 | 41 | 12.42 |
2019-04-29 | 1102 | 4543660 | 2288 | 188333243 | 41.05 | 41.55 | 41.05 | 41.50 | 0.40 | 0.97% | 41.50 | 389 | 41.55 | 114 | 12.54 |
2019-04-30 | 1102 | 4518916 | 1688 | 188102946 | 41.65 | 41.75 | 41.40 | 41.75 | 0.25 | 0.6% | 41.75 | 44 | 41.80 | 266 | 12.61 |
2019-05-02 | 1102 | 7532966 | 3076 | 316105006 | 41.55 | 42.10 | 41.50 | 42.05 | 0.30 | 0.72% | 42.00 | 408 | 42.05 | 11 | 12.70 |
2019-05-03 | 1102 | 3344330 | 1479 | 141338292 | 42.00 | 42.40 | 41.95 | 42.35 | 0.30 | 0.71% | 42.30 | 46 | 42.35 | 47 | 12.79 |
2019-05-06 | 1102 | 4896691 | 2239 | 204002296 | 41.70 | 41.95 | 41.50 | 41.60 | 0.75 | -1.77% | 41.55 | 2 | 41.60 | 20 | 12.57 |
2019-05-07 | 1102 | 6887577 | 2590 | 288343569 | 41.65 | 42.10 | 41.50 | 42.10 | 0.50 | 1.2% | 42.05 | 11 | 42.10 | 64 | 12.72 |
2019-05-08 | 1102 | 4004478 | 2156 | 168758326 | 41.90 | 42.45 | 41.80 | 42.05 | 0.05 | -0.12% | 42.05 | 127 | 42.10 | 74 | 12.70 |
2019-05-09 | 1102 | 4913804 | 2228 | 205862045 | 41.80 | 42.10 | 41.65 | 41.85 | 0.20 | -0.48% | 41.85 | 56 | 41.90 | 2 | 12.64 |
2019-05-10 | 1102 | 5860785 | 2251 | 244519841 | 41.80 | 42.10 | 41.40 | 41.70 | 0.15 | -0.36% | 41.65 | 46 | 41.70 | 18 | 12.60 |
2019-05-13 | 1102 | 3856850 | 1650 | 160048828 | 41.75 | 41.90 | 41.25 | 41.40 | 0.30 | -0.72% | 41.40 | 4 | 41.45 | 9 | 12.51 |
2019-05-14 | 1102 | 9462521 | 4655 | 385871247 | 41.00 | 41.05 | 40.40 | 41.00 | 0.40 | -0.97% | 40.85 | 11 | 41.00 | 267 | 12.39 |
2019-05-15 | 1102 | 4882417 | 2413 | 199909394 | 40.60 | 41.30 | 40.60 | 40.90 | 0.10 | -0.24% | 40.90 | 74 | 40.95 | 57 | 11.33 |
2019-05-16 | 1102 | 21974832 | 6923 | 931817897 | 41.30 | 42.85 | 41.30 | 42.65 | 1.75 | 4.28% | 42.65 | 48 | 42.75 | 33 | 11.81 |
2019-05-17 | 1102 | 19164574 | 8493 | 835184760 | 43.20 | 43.90 | 42.95 | 43.75 | 1.10 | 2.58% | 43.70 | 2 | 43.75 | 49 | 12.12 |
2019-05-20 | 1102 | 12113236 | 6473 | 531639033 | 44.00 | 44.45 | 43.55 | 44.00 | 0.25 | 0.57% | 43.95 | 63 | 44.00 | 1624 | 12.19 |
2019-05-22 | 1102 | 6227937 | 3365 | 274092825 | 43.95 | 44.20 | 43.70 | 43.90 | 0.50 | -0.23% | 43.90 | 154 | 44.00 | 5 | 12.16 |
2019-05-23 | 1102 | 10590558 | 4835 | 467178227 | 43.90 | 44.50 | 43.80 | 43.90 | 0.00 | 0% | 43.90 | 77 | 43.95 | 1 | 12.16 |
2019-05-24 | 1102 | 8696694 | 4192 | 381543364 | 44.00 | 44.30 | 43.70 | 43.75 | 0.15 | -0.34% | 43.75 | 47 | 43.85 | 8 | 12.12 |
2019-05-27 | 1102 | 5475029 | 2883 | 238907390 | 44.05 | 44.10 | 43.45 | 43.45 | 0.30 | -0.69% | 43.45 | 67 | 43.65 | 6 | 12.04 |
2019-05-28 | 1102 | 13931072 | 3859 | 599441772 | 43.50 | 43.60 | 42.85 | 43.00 | 0.45 | -1.04% | 43.00 | 380 | 43.10 | 3 | 11.91 |
2019-05-29 | 1102 | 8706403 | 5028 | 379460076 | 43.00 | 43.90 | 42.75 | 43.85 | 0.85 | 1.98% | 43.80 | 40 | 43.85 | 60 | 12.15 |
2019-05-30 | 1102 | 11932521 | 5799 | 532154456 | 43.65 | 44.95 | 43.60 | 44.95 | 1.10 | 2.51% | 44.90 | 3 | 44.95 | 64 | 12.45 |
2019-05-31 | 1102 | 9735482 | 4769 | 436469768 | 44.65 | 45.10 | 44.15 | 45.10 | 0.15 | 0.33% | 44.95 | 18 | 45.10 | 374 | 12.49 |
2019-06-03 | 1102 | 8447524 | 4697 | 383600066 | 45.00 | 45.75 | 44.40 | 45.50 | 0.40 | 0.89% | 45.45 | 2 | 45.50 | 80 | 12.60 |
2019-06-04 | 1102 | 8100557 | 3875 | 369179917 | 45.80 | 46.05 | 45.30 | 45.30 | 0.20 | -0.44% | 45.30 | 91 | 45.35 | 5 | 12.55 |
2019-06-05 | 1102 | 7397972 | 4187 | 337351562 | 45.50 | 45.90 | 45.40 | 45.65 | 0.35 | 0.77% | 45.60 | 5 | 45.65 | 343 | 12.65 |
2019-06-06 | 1102 | 7837392 | 4521 | 358910560 | 45.50 | 46.00 | 45.40 | 45.85 | 0.20 | 0.44% | 45.80 | 7 | 45.85 | 333 | 12.70 |
2019-06-10 | 1102 | 6276958 | 3800 | 287568913 | 45.85 | 46.00 | 45.60 | 45.90 | 0.05 | 0.11% | 45.90 | 72 | 45.95 | 87 | 12.71 |
2019-06-11 | 1102 | 10459321 | 4576 | 485332452 | 45.90 | 46.75 | 45.90 | 46.75 | 0.85 | 1.85% | 46.70 | 3 | 46.75 | 82 | 12.95 |
2019-06-12 | 1102 | 6919221 | 3399 | 322687018 | 46.50 | 46.95 | 46.20 | 46.75 | 0.00 | 0% | 46.65 | 5 | 46.75 | 363 | 12.95 |
2019-06-13 | 1102 | 8768569 | 3594 | 404987754 | 46.50 | 46.70 | 45.80 | 46.15 | 0.60 | -1.28% | 46.15 | 72 | 46.20 | 21 | 12.78 |
2019-06-14 | 1102 | 6032211 | 3344 | 278886776 | 45.80 | 46.40 | 45.80 | 46.35 | 0.20 | 0.43% | 46.30 | 167 | 46.35 | 20 | 12.84 |
2019-06-17 | 1102 | 4284109 | 2258 | 200190160 | 46.20 | 47.00 | 46.10 | 46.75 | 0.40 | 0.86% | 46.75 | 1 | 46.80 | 7 | 12.95 |
2019-06-18 | 1102 | 6689189 | 3822 | 313202124 | 46.80 | 47.00 | 46.60 | 47.00 | 0.25 | 0.53% | 46.95 | 25 | 47.00 | 661 | 13.02 |
2019-06-19 | 1102 | 7811394 | 4391 | 368043956 | 47.00 | 47.40 | 46.80 | 47.40 | 0.40 | 0.85% | 47.40 | 12 | 47.45 | 79 | 13.13 |
2019-06-20 | 1102 | 7078176 | 3837 | 336888582 | 47.50 | 48.00 | 47.20 | 47.65 | 0.25 | 0.53% | 47.65 | 100 | 47.70 | 97 | 13.20 |
2019-06-21 | 1102 | 10972177 | 3708 | 516517529 | 47.65 | 47.80 | 46.65 | 46.65 | 1.00 | -2.1% | 46.65 | 102 | 46.70 | 1 | 12.92 |
2019-06-24 | 1102 | 7433617 | 3307 | 350480285 | 46.80 | 47.50 | 46.70 | 47.45 | 0.80 | 1.71% | 47.40 | 6 | 47.45 | 261 | 13.14 |
2019-06-25 | 1102 | 4932850 | 3308 | 231796026 | 47.05 | 47.30 | 46.80 | 47.30 | 0.15 | -0.32% | 47.10 | 5 | 47.30 | 228 | 13.10 |
2019-06-26 | 1102 | 5042827 | 2518 | 238643481 | 47.40 | 47.55 | 47.10 | 47.35 | 0.05 | 0.11% | 47.30 | 1 | 47.35 | 99 | 13.12 |
2019-06-27 | 1102 | 13640617 | 5393 | 659340299 | 47.50 | 48.90 | 47.45 | 48.90 | 1.55 | 3.27% | 48.85 | 2 | 48.90 | 238 | 13.55 |
2019-06-28 | 1102 | 10677565 | 4107 | 511680844 | 48.35 | 48.50 | 47.55 | 47.55 | 1.35 | -2.76% | 47.55 | 223 | 47.60 | 1 | 13.17 |
2019-07-01 | 1102 | 4401369 | 2500 | 210180312 | 47.60 | 48.00 | 47.55 | 47.70 | 0.15 | 0.32% | 47.70 | 255 | 47.80 | 46 | 13.21 |
2019-07-02 | 1102 | 8474769 | 5194 | 410990707 | 48.10 | 48.60 | 47.85 | 48.60 | 0.90 | 1.89% | 48.60 | 139 | 48.65 | 126 | 13.46 |
2019-07-03 | 1102 | 7913985 | 4019 | 380355871 | 48.30 | 48.45 | 47.75 | 48.00 | 0.60 | -1.23% | 47.90 | 1 | 48.00 | 210 | 13.30 |
2019-07-04 | 1102 | 6965077 | 3220 | 331511552 | 48.10 | 48.10 | 47.30 | 47.60 | 0.40 | -0.83% | 47.50 | 115 | 47.60 | 3 | 13.19 |
2019-07-05 | 1102 | 7003105 | 3492 | 338275009 | 47.80 | 48.50 | 47.80 | 48.45 | 0.85 | 1.79% | 48.40 | 16 | 48.45 | 3 | 13.42 |
2019-07-08 | 1102 | 5994837 | 3074 | 287551887 | 48.50 | 48.50 | 47.75 | 48.00 | 0.45 | -0.93% | 47.95 | 6 | 48.00 | 82 | 13.30 |
2019-07-09 | 1102 | 9536055 | 4114 | 459297073 | 48.40 | 48.45 | 47.90 | 48.05 | 0.05 | 0.1% | 48.00 | 44 | 48.05 | 530 | 13.31 |
2019-07-10 | 1102 | 8955120 | 4965 | 432016726 | 48.20 | 48.60 | 47.90 | 48.50 | 0.45 | 0.94% | 48.40 | 15 | 48.50 | 182 | 13.43 |
2019-07-11 | 1102 | 22314500 | 10017 | 1053344203 | 48.30 | 48.30 | 46.70 | 47.15 | 1.35 | -2.78% | 47.05 | 11 | 47.15 | 137 | 13.06 |
2019-07-12 | 1102 | 20959670 | 10279 | 964127611 | 46.20 | 46.95 | 45.50 | 46.10 | 1.05 | -2.23% | 46.05 | 60 | 46.10 | 27 | 12.77 |
2019-07-15 | 1102 | 9524259 | 3223 | 438638359 | 46.15 | 46.60 | 45.65 | 46.05 | 0.05 | -0.11% | 46.05 | 18 | 46.10 | 1 | 12.76 |
2019-07-16 | 1102 | 8402131 | 4310 | 388726949 | 46.40 | 46.50 | 46.00 | 46.40 | 0.35 | 0.76% | 46.35 | 20 | 46.40 | 2 | 12.85 |
2019-07-17 | 1102 | 7695273 | 3527 | 357290257 | 46.80 | 46.90 | 46.10 | 46.55 | 0.15 | 0.32% | 46.50 | 16 | 46.55 | 15 | 12.89 |
2019-07-18 | 1102 | 7500425 | 3082 | 347453706 | 46.70 | 46.70 | 46.05 | 46.40 | 0.15 | -0.32% | 46.30 | 149 | 46.40 | 137 | 12.85 |
2019-07-19 | 1102 | 11560108 | 3257 | 535613275 | 46.20 | 46.65 | 46.10 | 46.20 | 0.20 | -0.43% | 46.20 | 145 | 46.25 | 4 | 12.80 |
2019-07-22 | 1102 | 11860931 | 3144 | 552362385 | 46.90 | 46.90 | 46.20 | 46.35 | 0.15 | 0.32% | 46.30 | 507 | 46.35 | 89 | 12.84 |
2019-07-23 | 1102 | 19007469 | 6006 | 887057870 | 46.80 | 46.85 | 46.05 | 46.80 | 0.45 | 0.97% | 46.75 | 4 | 46.80 | 115 | 12.96 |
2019-07-24 | 1102 | 23186818 | 6370 | 1000710450 | 43.20 | 43.55 | 42.90 | 42.90 | 0.00 | -8.33% | 42.90 | 308 | 42.95 | 260 | 11.88 |
2019-07-25 | 1102 | 13051427 | 6986 | 551305459 | 42.75 | 42.95 | 42.00 | 42.10 | 0.80 | -1.86% | 42.10 | 69 | 42.15 | 23 | 11.66 |
2019-07-26 | 1102 | 7707479 | 4296 | 325329164 | 42.25 | 42.70 | 41.95 | 42.25 | 0.15 | 0.36% | 42.25 | 38 | 42.30 | 105 | 11.70 |
2019-07-29 | 1102 | 5421560 | 3661 | 228462438 | 42.10 | 42.35 | 42.00 | 42.15 | 0.10 | -0.24% | 42.15 | 6 | 42.20 | 33 | 11.68 |
2019-07-30 | 1102 | 7233094 | 3791 | 305161298 | 42.25 | 42.50 | 42.05 | 42.10 | 0.05 | -0.12% | 42.10 | 20 | 42.15 | 9 | 11.66 |
2019-07-31 | 1102 | 9489412 | 4197 | 398328805 | 42.10 | 42.25 | 41.65 | 41.80 | 0.30 | -0.71% | 41.80 | 479 | 41.95 | 13 | 11.58 |
2019-08-01 | 1102 | 8384463 | 4275 | 347479030 | 41.45 | 41.70 | 41.20 | 41.40 | 0.40 | -0.96% | 41.40 | 37 | 41.45 | 17 | 11.47 |
2019-08-02 | 1102 | 9159560 | 4574 | 375164454 | 41.00 | 41.40 | 40.70 | 41.00 | 0.40 | -0.97% | 41.00 | 216 | 41.05 | 35 | 11.36 |
2019-08-05 | 1102 | 9548006 | 4809 | 394911497 | 40.95 | 41.75 | 40.90 | 41.20 | 0.20 | 0.49% | 41.20 | 98 | 41.25 | 22 | 11.41 |
2019-08-06 | 1102 | 8081368 | 4402 | 327306851 | 40.90 | 40.90 | 40.25 | 40.65 | 0.55 | -1.33% | 40.60 | 20 | 40.65 | 3 | 11.26 |
2019-08-07 | 1102 | 5817921 | 3755 | 236292939 | 40.85 | 40.95 | 40.35 | 40.45 | 0.20 | -0.49% | 40.45 | 34 | 40.55 | 13 | 11.20 |
2019-08-08 | 1102 | 9239526 | 3745 | 378246264 | 40.70 | 41.35 | 40.60 | 41.20 | 0.75 | 1.85% | 41.20 | 124 | 41.25 | 127 | 11.41 |
2019-08-12 | 1102 | 6261311 | 3580 | 256533051 | 41.30 | 41.40 | 40.70 | 41.00 | 0.20 | -0.49% | 41.00 | 229 | 41.05 | 58 | 11.36 |
2019-08-13 | 1102 | 6333207 | 3475 | 256632450 | 40.80 | 40.80 | 40.40 | 40.40 | 0.60 | -1.46% | 40.40 | 95 | 40.45 | 2 | 11.19 |
2019-08-14 | 1102 | 7444472 | 3691 | 306075324 | 40.90 | 41.45 | 40.80 | 41.35 | 0.95 | 2.35% | 41.30 | 120 | 41.35 | 171 | 9.92 |
2019-08-15 | 1102 | 14261614 | 5846 | 599473892 | 41.70 | 42.35 | 41.70 | 41.80 | 0.45 | 1.09% | 41.80 | 76 | 41.85 | 48 | 10.02 |
2019-08-16 | 1102 | 11034167 | 5369 | 468752935 | 42.00 | 42.75 | 41.95 | 42.70 | 0.90 | 2.15% | 42.65 | 13 | 42.70 | 83 | 10.24 |
2019-08-19 | 1102 | 10827496 | 4727 | 463908214 | 43.10 | 43.35 | 42.55 | 42.60 | 0.10 | -0.23% | 42.60 | 74 | 42.65 | 143 | 10.22 |
2019-08-20 | 1102 | 6916197 | 3516 | 292636332 | 42.60 | 42.65 | 42.10 | 42.50 | 0.10 | -0.23% | 42.45 | 133 | 42.50 | 1 | 10.19 |
2019-08-21 | 1102 | 4871358 | 2895 | 205715207 | 42.50 | 42.70 | 42.05 | 42.05 | 0.45 | -1.06% | 42.05 | 102 | 42.10 | 8 | 10.08 |
2019-08-22 | 1102 | 6534998 | 2565 | 275055300 | 42.50 | 42.50 | 41.90 | 41.95 | 0.10 | -0.24% | 41.95 | 232 | 42.05 | 16 | 10.06 |
2019-08-23 | 1102 | 5447902 | 2499 | 230520776 | 41.95 | 42.50 | 41.95 | 42.50 | 0.55 | 1.31% | 42.45 | 3 | 42.50 | 65 | 10.19 |
2019-08-26 | 1102 | 4767498 | 2230 | 201005177 | 42.05 | 42.40 | 41.95 | 42.25 | 0.25 | -0.59% | 42.20 | 76 | 42.25 | 34 | 10.13 |
2019-08-27 | 1102 | 10667163 | 2126 | 446867392 | 42.30 | 42.40 | 41.75 | 41.75 | 0.50 | -1.18% | 41.75 | 149 | 41.85 | 128 | 10.01 |
2019-08-28 | 1102 | 3965172 | 2161 | 167294027 | 41.90 | 42.35 | 41.90 | 42.05 | 0.30 | 0.72% | 42.05 | 72 | 42.15 | 8 | 10.08 |
2019-08-29 | 1102 | 5569440 | 3367 | 234936659 | 42.40 | 42.40 | 42.05 | 42.15 | 0.10 | 0.24% | 42.15 | 62 | 42.25 | 93 | 10.11 |
2019-08-30 | 1102 | 9546956 | 4015 | 409058508 | 42.50 | 43.00 | 42.50 | 43.00 | 0.85 | 2.02% | 42.90 | 40 | 43.00 | 550 | 10.31 |
2019-09-02 | 1102 | 10082242 | 5282 | 438898542 | 43.05 | 43.70 | 43.05 | 43.65 | 0.65 | 1.51% | 43.60 | 5 | 43.65 | 73 | 10.47 |
2019-09-03 | 1102 | 11053051 | 4564 | 489118888 | 43.85 | 44.50 | 43.65 | 44.30 | 0.65 | 1.49% | 44.25 | 104 | 44.30 | 16 | 10.62 |
2019-09-04 | 1102 | 6459736 | 3045 | 285108410 | 44.20 | 44.35 | 43.90 | 44.05 | 0.25 | -0.56% | 44.05 | 123 | 44.10 | 16 | 10.56 |
2019-09-05 | 1102 | 5931490 | 2476 | 262074350 | 44.05 | 44.45 | 44.05 | 44.05 | 0.00 | 0% | 44.05 | 135 | 44.10 | 98 | 10.56 |
2019-09-06 | 1102 | 7497900 | 2766 | 330884801 | 44.30 | 44.30 | 43.85 | 43.85 | 0.20 | -0.45% | 43.85 | 210 | 43.95 | 18 | 10.52 |
2019-09-09 | 1102 | 6789146 | 3513 | 300994256 | 44.35 | 44.50 | 44.00 | 44.50 | 0.65 | 1.48% | 44.45 | 4 | 44.50 | 264 | 10.67 |
2019-09-10 | 1102 | 7928773 | 3800 | 350598176 | 44.95 | 45.05 | 43.70 | 43.85 | 0.65 | -1.46% | 43.85 | 107 | 43.95 | 20 | 10.52 |
2019-09-11 | 1102 | 9063527 | 4069 | 395890443 | 43.85 | 44.35 | 43.25 | 43.65 | 0.20 | -0.46% | 43.65 | 38 | 43.75 | 36 | 10.47 |
2019-09-12 | 1102 | 6493680 | 2616 | 285778429 | 44.00 | 44.30 | 43.80 | 43.80 | 0.15 | 0.34% | 43.80 | 1 | 43.85 | 1 | 10.50 |
2019-09-16 | 1102 | 6736157 | 3874 | 298508580 | 44.00 | 44.70 | 43.90 | 44.25 | 0.45 | 1.03% | 44.20 | 10 | 44.25 | 232 | 10.61 |
2019-09-17 | 1102 | 4317998 | 2283 | 189972247 | 44.25 | 44.35 | 43.85 | 44.00 | 0.25 | -0.56% | 43.95 | 85 | 44.00 | 267 | 10.55 |
2019-09-18 | 1102 | 6711951 | 2882 | 295909344 | 44.05 | 44.30 | 43.95 | 44.00 | 0.00 | 0% | 44.00 | 125 | 44.10 | 2 | 10.55 |
2019-09-19 | 1102 | 7653436 | 3123 | 334501020 | 44.05 | 44.15 | 43.55 | 43.60 | 0.40 | -0.91% | 43.60 | 162 | 43.65 | 14 | 10.46 |
2019-09-20 | 1102 | 7523427 | 1622 | 328627574 | 43.65 | 43.90 | 43.50 | 43.65 | 0.05 | 0.11% | 43.60 | 52 | 43.65 | 21 | 10.47 |
2019-09-23 | 1102 | 9199111 | 3299 | 399459552 | 43.65 | 43.65 | 43.10 | 43.15 | 0.50 | -1.15% | 43.10 | 70 | 43.15 | 9 | 10.35 |
2019-09-24 | 1102 | 7318067 | 4355 | 316035734 | 43.45 | 43.55 | 43.05 | 43.30 | 0.15 | 0.35% | 43.15 | 30 | 43.30 | 108 | 10.38 |
2019-09-25 | 1102 | 7782473 | 2578 | 336104142 | 43.65 | 43.65 | 43.05 | 43.25 | 0.05 | -0.12% | 43.20 | 16 | 43.25 | 70 | 10.37 |
2019-09-26 | 1102 | 4437357 | 1844 | 192488652 | 43.50 | 43.55 | 43.20 | 43.45 | 0.20 | 0.46% | 43.35 | 6 | 43.45 | 22 | 10.42 |
2019-09-27 | 1102 | 4386443 | 2286 | 190214028 | 43.60 | 43.65 | 43.20 | 43.30 | 0.15 | -0.35% | 43.25 | 5 | 43.30 | 35 | 10.38 |
2019-10-01 | 1102 | 5813916 | 2984 | 250848098 | 43.25 | 43.45 | 43.00 | 43.25 | 0.05 | -0.12% | 43.15 | 24 | 43.25 | 24 | 10.37 |
2019-10-02 | 1102 | 4833276 | 2304 | 206889056 | 43.00 | 43.05 | 42.60 | 42.70 | 0.55 | -1.27% | 42.70 | 11 | 42.75 | 18 | 10.24 |
2019-10-03 | 1102 | 6749839 | 3544 | 286615742 | 42.30 | 43.15 | 42.25 | 42.35 | 0.35 | -0.82% | 42.35 | 32 | 42.40 | 13 | 10.16 |
2019-10-04 | 1102 | 6964440 | 2925 | 293035212 | 42.30 | 42.55 | 41.90 | 42.05 | 0.30 | -0.71% | 42.05 | 38 | 42.15 | 31 | 10.08 |
2019-10-07 | 1102 | 1930978 | 931 | 81573104 | 42.20 | 42.40 | 42.05 | 42.40 | 0.35 | 0.83% | 42.40 | 70 | 42.45 | 62 | 10.17 |
2019-10-08 | 1102 | 5230447 | 2728 | 223685288 | 42.40 | 43.00 | 42.40 | 42.85 | 0.45 | 1.06% | 42.80 | 2 | 42.85 | 11 | 10.28 |
2019-10-09 | 1102 | 5475908 | 3138 | 232213990 | 42.85 | 43.00 | 42.25 | 42.30 | 0.55 | -1.28% | 42.30 | 118 | 42.35 | 16 | 10.14 |
2019-10-14 | 1102 | 5962511 | 2114 | 254876587 | 42.65 | 42.90 | 42.55 | 42.90 | 0.60 | 1.42% | 42.90 | 23 | 42.95 | 180 | 10.29 |
2019-10-15 | 1102 | 4918309 | 2582 | 210278497 | 42.90 | 43.05 | 42.45 | 43.00 | 0.10 | 0.23% | 42.90 | 79 | 43.00 | 152 | 10.31 |
2019-10-16 | 1102 | 6584981 | 3638 | 281507677 | 43.00 | 43.05 | 42.55 | 42.75 | 0.25 | -0.58% | 42.70 | 37 | 42.75 | 55 | 10.25 |
2019-10-17 | 1102 | 9602671 | 4100 | 416004920 | 43.05 | 43.50 | 43.00 | 43.40 | 0.65 | 1.52% | 43.35 | 26 | 43.40 | 130 | 10.41 |
2019-10-18 | 1102 | 13505725 | 3303 | 588821527 | 43.45 | 43.85 | 43.40 | 43.50 | 0.10 | 0.23% | 43.45 | 152 | 43.50 | 43 | 10.43 |
2019-10-21 | 1102 | 8278742 | 2971 | 365071732 | 43.55 | 44.30 | 43.55 | 44.20 | 0.70 | 1.61% | 44.15 | 154 | 44.25 | 281 | 10.60 |
2019-10-22 | 1102 | 9441594 | 4064 | 419165200 | 44.40 | 44.85 | 44.15 | 44.15 | 0.05 | -0.11% | 44.15 | 29 | 44.20 | 63 | 10.59 |
2019-10-23 | 1102 | 5871267 | 2782 | 256947490 | 43.95 | 44.00 | 43.60 | 43.75 | 0.40 | -0.91% | 43.75 | 5 | 43.80 | 8 | 10.49 |
2019-10-24 | 1102 | 6619142 | 2392 | 291820615 | 43.95 | 44.35 | 43.80 | 43.95 | 0.20 | 0.46% | 43.90 | 26 | 43.95 | 13 | 10.54 |
2019-10-25 | 1102 | 6114581 | 2496 | 267156364 | 43.90 | 43.95 | 43.45 | 43.70 | 0.25 | -0.57% | 43.60 | 3 | 43.70 | 43 | 10.48 |
2019-10-28 | 1102 | 4492709 | 2028 | 195941309 | 44.00 | 44.05 | 43.50 | 43.50 | 0.20 | -0.46% | 43.50 | 13 | 43.55 | 6 | 10.43 |
2019-10-29 | 1102 | 7731837 | 2564 | 335830924 | 43.60 | 43.70 | 43.30 | 43.50 | 0.00 | 0% | 43.45 | 117 | 43.50 | 2656 | 10.43 |
2019-10-30 | 1102 | 10716264 | 4594 | 463317329 | 43.50 | 43.60 | 42.85 | 43.35 | 0.15 | -0.34% | 43.35 | 42 | 43.40 | 20 | 10.40 |
2019-10-31 | 1102 | 12348490 | 4287 | 533214978 | 43.50 | 43.65 | 43.05 | 43.05 | 0.30 | -0.69% | 43.05 | 137 | 43.15 | 52 | 10.32 |
2019-11-01 | 1102 | 5092631 | 2289 | 219717261 | 43.05 | 43.30 | 43.00 | 43.10 | 0.05 | 0.12% | 43.10 | 20 | 43.15 | 54 | 10.34 |
2019-11-04 | 1102 | 7211026 | 3355 | 312491111 | 43.20 | 43.55 | 43.10 | 43.50 | 0.40 | 0.93% | 43.45 | 5 | 43.50 | 295 | 10.43 |
2019-11-05 | 1102 | 6664346 | 2332 | 288757770 | 43.50 | 43.60 | 43.20 | 43.45 | 0.05 | -0.11% | 43.35 | 9 | 43.45 | 77 | 10.42 |
2019-11-06 | 1102 | 7251702 | 3413 | 313437429 | 43.45 | 43.50 | 43.10 | 43.10 | 0.35 | -0.81% | 43.10 | 169 | 43.15 | 5 | 10.34 |
2019-11-07 | 1102 | 6478379 | 2341 | 279154222 | 43.20 | 43.40 | 42.95 | 43.15 | 0.05 | 0.12% | 43.10 | 36 | 43.15 | 73 | 10.35 |
2019-11-08 | 1102 | 4402850 | 2600 | 190239888 | 43.35 | 43.35 | 43.10 | 43.30 | 0.15 | 0.35% | 43.30 | 6 | 43.35 | 85 | 10.38 |
2019-11-11 | 1102 | 5757678 | 2628 | 246499256 | 43.10 | 43.10 | 42.70 | 42.80 | 0.50 | -1.15% | 42.75 | 256 | 42.80 | 170 | 10.26 |
2019-11-12 | 1102 | 6311593 | 3055 | 270582417 | 42.85 | 43.05 | 42.75 | 42.80 | 0.00 | 0% | 42.80 | 270 | 42.85 | 28 | 10.26 |
2019-11-13 | 1102 | 5945553 | 2738 | 255249316 | 43.05 | 43.20 | 42.75 | 42.85 | 0.05 | 0.12% | 42.85 | 2 | 42.95 | 61 | 10.28 |
2019-11-14 | 1102 | 10574530 | 3759 | 457340136 | 43.00 | 43.60 | 42.80 | 43.30 | 0.45 | 1.05% | 43.25 | 166 | 43.30 | 46 | 9.54 |
2019-11-15 | 1102 | 18431527 | 6647 | 813149853 | 43.80 | 44.75 | 43.50 | 44.75 | 1.45 | 3.35% | 44.70 | 68 | 44.75 | 52 | 9.86 |
2019-11-18 | 1102 | 12579068 | 5531 | 563557872 | 45.00 | 45.10 | 44.55 | 44.85 | 0.10 | 0.22% | 44.85 | 60 | 44.90 | 45 | 9.88 |
2019-11-19 | 1102 | 9641949 | 3957 | 430116805 | 44.50 | 45.05 | 44.10 | 45.05 | 0.20 | 0.45% | 45.00 | 98 | 45.05 | 5 | 9.92 |
2019-11-20 | 1102 | 23131180 | 7914 | 1060654423 | 45.05 | 46.30 | 44.80 | 46.20 | 1.15 | 2.55% | 46.15 | 7 | 46.20 | 224 | 10.18 |
2019-11-21 | 1102 | 11422256 | 4230 | 526273925 | 46.30 | 46.35 | 45.65 | 46.15 | 0.05 | -0.11% | 46.15 | 362 | 46.20 | 65 | 10.17 |
2019-11-22 | 1102 | 6633534 | 2928 | 306132572 | 46.25 | 46.45 | 45.90 | 46.45 | 0.30 | 0.65% | 46.40 | 8 | 46.45 | 352 | 10.23 |
2019-11-25 | 1102 | 10087901 | 3847 | 465670522 | 46.45 | 46.45 | 45.90 | 46.15 | 0.30 | -0.65% | 46.10 | 185 | 46.15 | 152 | 10.17 |
2019-11-26 | 1102 | 18343612 | 4378 | 847590661 | 46.15 | 46.70 | 46.00 | 46.10 | 0.05 | -0.11% | 46.10 | 179 | 46.20 | 5 | 10.15 |
2019-11-27 | 1102 | 5649277 | 2527 | 260955283 | 46.10 | 46.45 | 45.90 | 46.45 | 0.35 | 0.76% | 46.45 | 3 | 46.50 | 343 | 10.23 |
2019-11-28 | 1102 | 4697621 | 2271 | 216995519 | 46.45 | 46.45 | 46.05 | 46.25 | 0.20 | -0.43% | 46.20 | 20 | 46.25 | 27 | 10.19 |
2019-11-29 | 1102 | 10445804 | 4254 | 476801925 | 46.15 | 46.25 | 45.35 | 45.45 | 0.80 | -1.73% | 45.45 | 254 | 45.50 | 196 | 10.01 |
2019-12-02 | 1102 | 10635398 | 4211 | 480990781 | 45.70 | 45.90 | 44.95 | 45.10 | 0.35 | -0.77% | 45.10 | 28 | 45.15 | 6 | 9.93 |
2019-12-03 | 1102 | 11915246 | 5091 | 548253232 | 45.10 | 46.50 | 45.05 | 46.00 | 0.90 | 2% | 45.95 | 17 | 46.00 | 89 | 10.13 |
2019-12-04 | 1102 | 6299636 | 3223 | 288951256 | 46.00 | 46.20 | 45.60 | 46.10 | 0.10 | 0.22% | 46.05 | 4 | 46.10 | 8 | 10.15 |
2019-12-05 | 1102 | 7298035 | 3181 | 333984642 | 46.10 | 46.10 | 45.65 | 45.80 | 0.30 | -0.65% | 45.75 | 28 | 45.80 | 285 | 10.09 |
2019-12-06 | 1102 | 9053787 | 3195 | 419001570 | 45.80 | 46.50 | 45.70 | 46.45 | 0.65 | 1.42% | 46.40 | 1 | 46.45 | 4 | 10.23 |
2019-12-09 | 1102 | 9661121 | 4062 | 447942160 | 46.20 | 46.65 | 46.10 | 46.35 | 0.10 | -0.22% | 46.35 | 207 | 46.40 | 4 | 10.21 |
2019-12-10 | 1102 | 5885919 | 2925 | 272568349 | 46.15 | 46.50 | 46.10 | 46.30 | 0.05 | -0.11% | 46.25 | 50 | 46.30 | 106 | 10.20 |
2019-12-11 | 1102 | 11695383 | 4464 | 547054310 | 47.00 | 47.00 | 46.40 | 46.80 | 0.50 | 1.08% | 46.80 | 155 | 46.85 | 186 | 10.31 |
2019-12-12 | 1102 | 14132643 | 5231 | 666485341 | 47.00 | 47.45 | 46.60 | 47.45 | 0.65 | 1.39% | 47.40 | 50 | 47.45 | 262 | 10.45 |
2019-12-13 | 1102 | 13183356 | 5438 | 625382708 | 47.60 | 47.85 | 47.00 | 47.40 | 0.05 | -0.11% | 47.30 | 30 | 47.40 | 111 | 10.44 |
2019-12-16 | 1102 | 7557117 | 2977 | 356932294 | 47.60 | 47.65 | 47.10 | 47.15 | 0.25 | -0.53% | 47.10 | 505 | 47.15 | 18 | 10.39 |
2019-12-17 | 1102 | 9180593 | 3920 | 434436242 | 47.40 | 47.65 | 47.00 | 47.65 | 0.50 | 1.06% | 47.60 | 2 | 47.65 | 222 | 10.50 |
2019-12-18 | 1102 | 6952800 | 3109 | 332605795 | 47.65 | 48.00 | 47.55 | 47.95 | 0.30 | 0.63% | 47.90 | 49 | 47.95 | 252 | 10.56 |
2019-12-19 | 1102 | 8032607 | 2811 | 384154212 | 47.95 | 48.00 | 47.60 | 47.70 | 0.25 | -0.52% | 47.70 | 109 | 47.75 | 9 | 10.51 |
2019-12-20 | 1102 | 19976449 | 5094 | 955729779 | 47.70 | 48.20 | 47.45 | 47.80 | 0.10 | 0.21% | 47.80 | 4 | 47.90 | 595 | 10.53 |
2019-12-23 | 1102 | 14369205 | 3432 | 689845540 | 47.80 | 48.25 | 47.50 | 48.15 | 0.35 | 0.73% | 48.10 | 50 | 48.15 | 165 | 10.61 |
2019-12-24 | 1102 | 14117619 | 3629 | 674907238 | 48.20 | 48.25 | 47.60 | 47.60 | 0.55 | -1.14% | 47.55 | 79 | 47.60 | 98 | 10.48 |
2019-12-25 | 1102 | 8697822 | 4056 | 412323434 | 47.70 | 48.05 | 46.95 | 47.25 | 0.35 | -0.74% | 47.20 | 162 | 47.25 | 4 | 10.41 |
2019-12-26 | 1102 | 6886642 | 3795 | 324748449 | 47.40 | 47.45 | 47.05 | 47.30 | 0.05 | 0.11% | 47.25 | 1 | 47.30 | 35 | 10.42 |
2019-12-27 | 1102 | 7367788 | 4813 | 348752001 | 47.50 | 47.70 | 47.20 | 47.70 | 0.40 | 0.85% | 47.65 | 3 | 47.70 | 40 | 10.51 |
2019-12-30 | 1102 | 14653220 | 7794 | 707615503 | 47.70 | 48.75 | 47.60 | 48.15 | 0.45 | 0.94% | 48.15 | 121 | 48.20 | 2 | 10.61 |
2019-12-31 | 1102 | 7053510 | 2835 | 339250864 | 48.15 | 48.30 | 47.90 | 47.95 | 0.20 | -0.42% | 47.95 | 48 | 48.00 | 101 | 10.56 |