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 | 30.20 0 0% | 30.20 0 0% | 30.40 0.2 0.66% | 30.65 0.25 0.82% | 30.50 -0.15 -0.49% | 30.80 0.3 0.98% | 30.85 0.05 0.16% | 30.75 -0.1 -0.32% | 30.65 -0.1 -0.33% | 31.05 0.4 1.31% | 30.90 -0.15 -0.48% | 30.85 -0.05 -0.16% | 30.95 0.1 0.32% | 30.95 0 0% | 30.90 -0.05 -0.16% | 30.80 -0.1 -0.32% | 30.90 0.1 0.32% | 30.85 -0.05 -0.16% | 30.95 0.1 0.32% | 31.00 0.05 0.16% | 31.15 0.15 0.48% | 30.78 | ||||||||||
2 月 | 30.90 -0.25 -0.8% | 30.60 -0.3 -0.97% | 30.70 0.1 0.33% | 31.05 0.35 1.14% | 31.05 0 0% | 30.95 -0.1 -0.32% | 31.00 0.05 0.16% | 30.95 -0.05 -0.16% | 31.00 0.05 0.16% | 31.00 0 0% | 32.20 1.2 3.87% | 33.00 0.8 2.48% | 31.64 | |||||||||||||||||||
3 月 | 33.25 0.25 0.76% | 34.45 1.2 3.61% | 35.00 0.55 1.6% | 34.75 -0.25 -0.71% | 34.35 -0.4 -1.15% | 34.35 0 0% | 34.65 0.3 0.87% | 34.45 -0.2 -0.58% | 34.55 0.1 0.29% | 34.90 0.35 1.01% | 34.95 0.05 0.14% | 35.10 0.15 0.43% | 35.85 0.75 2.14% | 35.05 -0.8 -2.23% | 35.05 0 0% | 34.90 -0.15 -0.43% | 35.20 0.3 0.86% | 35.20 0 0% | 35.60 0.4 1.14% | 36.00 0.4 1.12% | 34.91 | |||||||||||
4 月 | 35.45 -0.55 -1.53% | 35.85 0.4 1.13% | 35.45 -0.4 -1.12% | 35.70 0.25 0.71% | 35.70 0 0% | 35.60 -0.1 -0.28% | 35.10 -0.5 -1.4% | 35.10 0 0% | 35.15 0.05 0.14% | 35.60 0.45 1.28% | 36.00 0.4 1.12% | 37.00 1 2.78% | 37.55 0.55 1.49% | 37.25 -0.3 -0.8% | 37.50 0.25 0.67% | 37.50 0 0% | 37.50 0 0% | 37.55 0.05 0.13% | 37.60 0.05 0.13% | 36.36 | ||||||||||||
5 月 | 37.40 -0.2 -0.53% | 37.50 0.1 0.27% | 37.40 -0.1 -0.27% | 37.35 -0.05 -0.13% | 37.35 0 0% | 36.55 -0.8 -2.14% | 36.60 0.05 0.14% | 38.95 2.35 6.42% | 39.20 0.25 0.64% | 41.25 2.05 5.23% | 40.45 -0.8 -1.94% | 40.15 -0.3 -0.74% | 40.55 0.4 1% | 42.70 2.15 5.3% | 42.70 0 0% | 42.95 0.25 0.59% | 43.05 0.1 0.23% | 41.00 -2.05 -4.76% | 42.00 1 2.44% | 43.10 1.1 2.62% | 43.50 0.4 0.93% | 40.17 | ||||||||||
6 月 | 45.35 1.85 4.25% | 44.85 -0.5 -1.1% | 46.15 1.3 2.9% | 46.65 0.5 1.08% | 46.95 0.3 0.64% | 46.60 -0.35 -0.75% | 45.25 -1.35 -2.9% | 46.05 0.8 1.77% | 45.85 -0.2 -0.43% | 45.40 -0.45 -0.98% | 46.00 0.6 1.32% | 46.35 0.35 0.76% | 45.80 -0.55 -1.19% | 46.00 0.2 0.44% | 46.25 0.25 0.54% | 46.25 0 0% | 45.95 -0.3 -0.65% | 46.20 0.25 0.54% | 45.70 -0.5 -1.08% | 45.84 | ||||||||||||
7 月 | 44.75 -0.95 -2.08% | 43.65 -1.1 -2.46% | 44.15 0.5 1.15% | 44.20 0.05 0.11% | 44.20 0 0% | 44.25 0.05 0.11% | 44.10 -0.15 -0.34% | 44.75 0.65 1.47% | 44.00 -0.75 -1.68% | 43.70 -0.3 -0.68% | 43.85 0.15 0.34% | 43.50 -0.35 -0.8% | 43.35 -0.15 -0.34% | 43.70 0.35 0.81% | 43.80 0.1 0.23% | 43.15 -0.65 -1.48% | 43.45 0.3 0.7% | 42.15 -1.3 -2.99% | 41.85 -0.3 -0.71% | 41.45 -0.4 -0.96% | 41.65 0.2 0.48% | 41.75 0.1 0.24% | 41.60 -0.15 -0.36% | 43.33 | ||||||||
8 月 | 41.50 -0.1 -0.24% | 41.00 -0.5 -1.2% | 41.25 0.25 0.61% | 40.80 -0.45 -1.09% | 41.10 0.3 0.74% | 41.35 0.25 0.61% | 41.00 -0.35 -0.85% | 40.10 -0.9 -2.2% | 40.10 0 0% | 38.00 -2.1 -5.24% | 38.40 0.4 1.05% | 38.30 -0.1 -0.26% | 38.30 0 0% | 37.65 -0.65 -1.7% | 37.00 -0.65 -1.73% | 37.25 0.25 0.68% | 36.75 -0.5 -1.34% | 36.95 0.2 0.54% | 37.45 0.5 1.35% | 37.85 0.4 1.07% | 37.90 0.05 0.13% | 39.05 | ||||||||||
9 月 | 37.95 0.05 0.13% | 37.80 -0.15 -0.4% | 37.90 0.1 0.26% | 38.15 0.25 0.66% | 38.35 0.2 0.52% | 37.90 -0.45 -1.17% | 36.90 -1 -2.64% | 36.30 -0.6 -1.63% | 36.60 0.3 0.83% | 36.75 0.15 0.41% | 36.85 0.1 0.27% | 36.60 -0.25 -0.68% | 36.75 0.15 0.41% | 36.60 -0.15 -0.41% | 36.40 -0.2 -0.55% | 36.05 -0.35 -0.96% | 35.45 -0.6 -1.66% | 35.35 -0.1 -0.28% | 35.30 -0.05 -0.14% | 36.58 | ||||||||||||
10 月 | 35.00 -0.3 -0.85% | 34.40 -0.6 -1.71% | 34.15 -0.25 -0.73% | 35.55 1.4 4.1% | 35.05 -0.5 -1.41% | 34.60 -0.45 -1.28% | 34.70 0.1 0.29% | 35.05 0.35 1.01% | 35.25 0.2 0.57% | 35.65 0.4 1.13% | 35.45 -0.2 -0.56% | 35.00 -0.45 -1.27% | 35.35 0.35 1% | 35.70 0.35 0.99% | 35.25 -0.45 -1.26% | 35.65 0.4 1.13% | 35.85 0.2 0.56% | 35.85 0 0% | 35.85 0 0% | 35.95 0.1 0.28% | 36.05 0.1 0.28% | 35.31 | ||||||||||
11 月 | 36.00 -0.05 -0.14% | 36.20 0.2 0.56% | 36.35 0.15 0.41% | 36.30 -0.05 -0.14% | 36.40 0.1 0.28% | 36.50 0.1 0.27% | 36.30 -0.2 -0.55% | 36.40 0.1 0.28% | 35.20 -1.2 -3.3% | 35.30 0.1 0.28% | 35.70 0.4 1.13% | 36.05 0.35 0.98% | 36.00 -0.05 -0.14% | 36.20 0.2 0.56% | 36.40 0.2 0.55% | 36.45 0.05 0.14% | 36.35 -0.1 -0.27% | 36.05 -0.3 -0.83% | 36.15 0.1 0.28% | 36.20 0.05 0.14% | 35.95 -0.25 -0.69% | 36.13 | ||||||||||
12 月 | 36.10 0.15 0.42% | 35.75 -0.35 -0.97% | 35.95 0.2 0.56% | 35.85 -0.1 -0.28% | 35.85 0 0% | 35.70 -0.15 -0.42% | 35.65 -0.05 -0.14% | 35.90 0.25 0.7% | 36.30 0.4 1.11% | 36.10 -0.2 -0.55% | 36.20 0.1 0.28% | 36.35 0.15 0.41% | 36.30 -0.05 -0.14% | 36.30 0 0% | 38.15 1.85 5.1% | 39.70 1.55 4.06% | 39.20 -0.5 -1.26% | 38.80 -0.4 -1.02% | 38.45 -0.35 -0.9% | 38.60 0.15 0.39% | 38.60 0 0% | 38.40 -0.2 -0.52% | 37.09 |
說明:最高漲幅:6.42%最低跌幅:-5.24% 最高價:46.95最低價:30.20平均價:37.45,灰色底表示週末,漲153天(60.5)元,跌121天(-47.7)元,平盤29天
6%=2,5%=4,4%=7,3%=3,2%=5,1%=73,0%=88,-0%=2,-1%=4,-2%=18,-3%=38,-4%=59,
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 | 2633 | 3913581 | 1938 | 118652439 | 30.70 | 30.70 | 30.05 | 30.20 | 0.35 | 0% | 30.15 | 170 | 30.20 | 31 | 17.16 |
2019-01-03 | 2633 | 5321204 | 2109 | 160176308 | 30.05 | 30.30 | 29.85 | 30.20 | 0.00 | 0% | 30.20 | 5 | 30.25 | 32 | 17.16 |
2019-01-04 | 2633 | 6817987 | 2168 | 206411994 | 30.00 | 30.50 | 29.85 | 30.40 | 0.20 | 0.66% | 30.40 | 43 | 30.45 | 6 | 17.27 |
2019-01-07 | 2633 | 4632630 | 2056 | 142033000 | 30.60 | 30.80 | 30.55 | 30.65 | 0.25 | 0.82% | 30.60 | 80 | 30.65 | 198 | 17.41 |
2019-01-08 | 2633 | 3062509 | 1632 | 93521715 | 30.65 | 30.70 | 30.45 | 30.50 | 0.15 | -0.49% | 30.45 | 186 | 30.50 | 5 | 17.33 |
2019-01-09 | 2633 | 7713933 | 2884 | 237348823 | 30.55 | 30.90 | 30.50 | 30.80 | 0.30 | 0.98% | 30.75 | 65 | 30.80 | 234 | 17.50 |
2019-01-10 | 2633 | 3798842 | 1807 | 116961552 | 30.80 | 30.85 | 30.60 | 30.85 | 0.05 | 0.16% | 30.80 | 310 | 30.85 | 156 | 17.53 |
2019-01-11 | 2633 | 4221011 | 1742 | 129951615 | 30.85 | 30.85 | 30.70 | 30.75 | 0.10 | -0.32% | 30.75 | 10 | 30.80 | 168 | 17.47 |
2019-01-14 | 2633 | 4832974 | 1949 | 148153734 | 30.75 | 30.80 | 30.60 | 30.65 | 0.10 | -0.33% | 30.65 | 99 | 30.70 | 70 | 17.41 |
2019-01-15 | 2633 | 8942942 | 3008 | 277304032 | 30.65 | 31.30 | 30.65 | 31.05 | 0.40 | 1.31% | 31.00 | 4 | 31.05 | 520 | 17.64 |
2019-01-16 | 2633 | 3801609 | 1610 | 117527612 | 31.05 | 31.05 | 30.85 | 30.90 | 0.15 | -0.48% | 30.85 | 132 | 30.90 | 366 | 17.56 |
2019-01-17 | 2633 | 4539302 | 1448 | 139904334 | 30.90 | 30.95 | 30.75 | 30.85 | 0.05 | -0.16% | 30.80 | 318 | 30.85 | 29 | 17.53 |
2019-01-18 | 2633 | 7033384 | 2214 | 216983771 | 30.90 | 30.95 | 30.70 | 30.95 | 0.10 | 0.32% | 30.90 | 20 | 30.95 | 112 | 17.59 |
2019-01-21 | 2633 | 4855084 | 1881 | 150327066 | 31.00 | 31.05 | 30.85 | 30.95 | 0.00 | 0% | 30.95 | 145 | 31.00 | 341 | 17.59 |
2019-01-22 | 2633 | 3867013 | 1582 | 119135968 | 30.95 | 30.95 | 30.70 | 30.90 | 0.05 | -0.16% | 30.85 | 3 | 30.90 | 269 | 17.56 |
2019-01-23 | 2633 | 3700266 | 1410 | 113843315 | 30.85 | 30.85 | 30.70 | 30.80 | 0.10 | -0.32% | 30.80 | 267 | 30.85 | 163 | 17.50 |
2019-01-24 | 2633 | 3411322 | 1351 | 105180232 | 30.80 | 30.95 | 30.70 | 30.90 | 0.10 | 0.32% | 30.85 | 26 | 30.90 | 112 | 17.56 |
2019-01-25 | 2633 | 4386148 | 1662 | 135294012 | 30.90 | 30.90 | 30.75 | 30.85 | 0.05 | -0.16% | 30.80 | 298 | 30.85 | 234 | 17.53 |
2019-01-28 | 2633 | 4760009 | 1652 | 147183179 | 30.85 | 31.00 | 30.80 | 30.95 | 0.10 | 0.32% | 30.90 | 859 | 30.95 | 102 | 17.59 |
2019-01-29 | 2633 | 5505151 | 2043 | 170385931 | 30.90 | 31.00 | 30.85 | 31.00 | 0.05 | 0.16% | 30.95 | 138 | 31.00 | 15 | 17.61 |
2019-01-30 | 2633 | 8575487 | 2599 | 266799661 | 31.00 | 31.25 | 30.95 | 31.15 | 0.15 | 0.48% | 31.15 | 8 | 31.20 | 296 | 17.70 |
2019-02-11 | 2633 | 8203991 | 3473 | 254224621 | 31.15 | 31.20 | 30.90 | 30.90 | 0.25 | -0.8% | 30.85 | 321 | 30.90 | 118 | 17.56 |
2019-02-12 | 2633 | 9930764 | 3482 | 304302170 | 30.85 | 30.85 | 30.50 | 30.60 | 0.30 | -0.97% | 30.60 | 468 | 30.65 | 5 | 17.39 |
2019-02-13 | 2633 | 8604767 | 4346 | 264359351 | 30.70 | 30.85 | 30.65 | 30.70 | 0.10 | 0.33% | 30.70 | 368 | 30.75 | 89 | 17.44 |
2019-02-14 | 2633 | 9573735 | 3787 | 297010508 | 30.75 | 31.20 | 30.70 | 31.05 | 0.35 | 1.14% | 31.05 | 696 | 31.10 | 120 | 17.64 |
2019-02-18 | 2633 | 3718481 | 1425 | 115658897 | 31.10 | 31.15 | 31.00 | 31.05 | 0.05 | 0% | 31.05 | 648 | 31.10 | 120 | 17.64 |
2019-02-19 | 2633 | 4330033 | 1547 | 134090367 | 31.05 | 31.05 | 30.80 | 30.95 | 0.10 | -0.32% | 30.95 | 150 | 31.00 | 11 | 17.59 |
2019-02-20 | 2633 | 7280248 | 1866 | 225465638 | 30.95 | 31.05 | 30.85 | 31.00 | 0.05 | 0.16% | 31.00 | 116 | 31.05 | 234 | 17.61 |
2019-02-21 | 2633 | 3402901 | 1759 | 105301281 | 31.00 | 31.00 | 30.85 | 30.95 | 0.05 | -0.16% | 30.95 | 950 | 31.00 | 253 | 17.59 |
2019-02-22 | 2633 | 4221332 | 1114 | 130595492 | 30.90 | 31.00 | 30.80 | 31.00 | 0.05 | 0.16% | 31.00 | 153 | 31.05 | 299 | 17.61 |
2019-02-25 | 2633 | 7508125 | 1561 | 232765082 | 31.00 | 31.10 | 30.95 | 31.00 | 0.00 | 0% | 31.00 | 629 | 31.05 | 213 | 16.32 |
2019-02-26 | 2633 | 24269431 | 8424 | 779931756 | 31.15 | 32.70 | 31.15 | 32.20 | 1.20 | 3.87% | 32.20 | 1779 | 32.25 | 3 | 16.95 |
2019-02-27 | 2633 | 21395686 | 8038 | 700504138 | 32.25 | 33.00 | 32.25 | 33.00 | 0.80 | 2.48% | 33.00 | 1831 | 33.05 | 170 | 17.37 |
2019-03-04 | 2633 | 12954768 | 5418 | 430075437 | 33.10 | 33.45 | 33.00 | 33.25 | 0.25 | 0.76% | 33.25 | 816 | 33.30 | 297 | 17.50 |
2019-03-05 | 2633 | 22741530 | 7802 | 774741956 | 33.20 | 34.65 | 33.10 | 34.45 | 1.20 | 3.61% | 34.40 | 33 | 34.45 | 103 | 18.13 |
2019-03-06 | 2633 | 24014299 | 8314 | 835791015 | 34.55 | 35.10 | 34.50 | 35.00 | 0.55 | 1.6% | 35.00 | 759 | 35.05 | 88 | 18.42 |
2019-03-07 | 2633 | 13514619 | 4906 | 468705875 | 35.00 | 35.00 | 34.10 | 34.75 | 0.25 | -0.71% | 34.70 | 18 | 34.75 | 76 | 18.29 |
2019-03-08 | 2633 | 13707775 | 5181 | 469496747 | 34.65 | 34.65 | 33.95 | 34.35 | 0.40 | -1.15% | 34.35 | 32 | 34.40 | 95 | 18.08 |
2019-03-11 | 2633 | 8217712 | 3664 | 283029237 | 34.35 | 34.90 | 34.15 | 34.35 | 0.00 | 0% | 34.35 | 128 | 34.40 | 53 | 18.08 |
2019-03-12 | 2633 | 7254586 | 2955 | 250948106 | 34.55 | 34.85 | 34.30 | 34.65 | 0.30 | 0.87% | 34.60 | 32 | 34.65 | 93 | 18.24 |
2019-03-13 | 2633 | 3803868 | 1689 | 131139186 | 34.65 | 34.65 | 34.40 | 34.45 | 0.20 | -0.58% | 34.40 | 155 | 34.45 | 1 | 18.13 |
2019-03-14 | 2633 | 7434846 | 2383 | 256811449 | 34.45 | 34.75 | 34.40 | 34.55 | 0.10 | 0.29% | 34.50 | 281 | 34.55 | 110 | 18.18 |
2019-03-15 | 2633 | 11567875 | 3737 | 402715519 | 34.55 | 35.20 | 34.25 | 34.90 | 0.35 | 1.01% | 34.85 | 159 | 34.90 | 89 | 18.37 |
2019-03-18 | 2633 | 6866288 | 2653 | 239058172 | 34.95 | 35.00 | 34.40 | 34.95 | 0.05 | 0.14% | 34.90 | 3 | 34.95 | 420 | 18.39 |
2019-03-19 | 2633 | 7189783 | 2432 | 252013924 | 34.95 | 35.15 | 34.75 | 35.10 | 0.15 | 0.43% | 35.10 | 391 | 35.15 | 122 | 18.47 |
2019-03-20 | 2633 | 15533775 | 6124 | 556875831 | 35.15 | 36.25 | 35.10 | 35.85 | 0.75 | 2.14% | 35.85 | 288 | 35.90 | 52 | 18.87 |
2019-03-21 | 2633 | 18175654 | 6933 | 637892400 | 35.70 | 35.70 | 34.80 | 35.05 | 0.80 | -2.23% | 35.00 | 52 | 35.05 | 49 | 18.45 |
2019-03-22 | 2633 | 8587743 | 3697 | 299985066 | 35.15 | 35.20 | 34.70 | 35.05 | 0.00 | 0% | 35.05 | 31 | 35.10 | 92 | 18.45 |
2019-03-25 | 2633 | 5200936 | 2353 | 181219146 | 34.50 | 35.00 | 34.40 | 34.90 | 0.15 | -0.43% | 34.90 | 83 | 34.95 | 97 | 18.37 |
2019-03-26 | 2633 | 5174817 | 1786 | 181898595 | 34.95 | 35.30 | 34.90 | 35.20 | 0.30 | 0.86% | 35.15 | 8 | 35.20 | 65 | 18.53 |
2019-03-27 | 2633 | 3275051 | 1419 | 115228330 | 35.20 | 35.25 | 35.05 | 35.20 | 0.00 | 0% | 35.20 | 20 | 35.25 | 71 | 18.53 |
2019-03-28 | 2633 | 6025057 | 1848 | 212620958 | 35.25 | 35.60 | 35.05 | 35.60 | 0.40 | 1.14% | 35.55 | 82 | 35.60 | 223 | 18.74 |
2019-03-29 | 2633 | 7622794 | 2869 | 273281684 | 35.80 | 36.00 | 35.50 | 36.00 | 0.40 | 1.12% | 35.95 | 10 | 36.00 | 946 | 18.95 |
2019-04-01 | 2633 | 7428323 | 3363 | 264097755 | 36.00 | 36.10 | 35.30 | 35.45 | 0.55 | -1.53% | 35.40 | 33 | 35.45 | 2 | 18.66 |
2019-04-02 | 2633 | 8672890 | 3494 | 308195681 | 35.40 | 35.95 | 35.15 | 35.85 | 0.40 | 1.13% | 35.70 | 30 | 35.85 | 93 | 18.87 |
2019-04-03 | 2633 | 3951927 | 2089 | 140493238 | 35.90 | 35.90 | 35.45 | 35.45 | 0.40 | -1.12% | 35.45 | 201 | 35.55 | 25 | 18.66 |
2019-04-08 | 2633 | 7316242 | 2767 | 260665402 | 35.45 | 35.85 | 35.40 | 35.70 | 0.25 | 0.71% | 35.60 | 13 | 35.70 | 109 | 18.79 |
2019-04-09 | 2633 | 3879105 | 1545 | 138000275 | 35.70 | 35.75 | 35.50 | 35.70 | 0.00 | 0% | 35.60 | 39 | 35.70 | 236 | 18.79 |
2019-04-10 | 2633 | 6388170 | 2175 | 226957586 | 35.60 | 35.60 | 35.40 | 35.60 | 0.10 | -0.28% | 35.60 | 70 | 35.65 | 95 | 18.74 |
2019-04-11 | 2633 | 7780008 | 2859 | 274479659 | 35.60 | 35.60 | 35.00 | 35.10 | 0.50 | -1.4% | 35.10 | 331 | 35.15 | 1 | 18.47 |
2019-04-12 | 2633 | 6722323 | 2828 | 235397405 | 35.05 | 35.10 | 34.95 | 35.10 | 0.00 | 0% | 35.05 | 12 | 35.10 | 174 | 18.47 |
2019-04-15 | 2633 | 4512025 | 2566 | 158570718 | 35.10 | 35.25 | 35.05 | 35.15 | 0.05 | 0.14% | 35.10 | 18 | 35.15 | 49 | 18.50 |
2019-04-17 | 2633 | 7628980 | 3439 | 270896881 | 35.60 | 35.65 | 35.30 | 35.60 | 0.00 | 1.28% | 35.55 | 24 | 35.60 | 78 | 18.74 |
2019-04-18 | 2633 | 11038911 | 3877 | 396686379 | 35.60 | 36.25 | 35.30 | 36.00 | 0.40 | 1.12% | 36.00 | 153 | 36.05 | 81 | 18.95 |
2019-04-19 | 2633 | 14195276 | 5544 | 522508299 | 36.00 | 37.40 | 35.95 | 37.00 | 1.00 | 2.78% | 37.00 | 139 | 37.05 | 4 | 19.47 |
2019-04-22 | 2633 | 12563529 | 6141 | 474671493 | 37.30 | 38.40 | 37.30 | 37.55 | 0.55 | 1.49% | 37.50 | 324 | 37.65 | 15 | 19.76 |
2019-04-23 | 2633 | 9253083 | 4026 | 344266104 | 37.25 | 37.50 | 36.65 | 37.25 | 0.30 | -0.8% | 37.25 | 82 | 37.30 | 5 | 19.61 |
2019-04-24 | 2633 | 6130931 | 2685 | 229023946 | 37.25 | 37.60 | 37.00 | 37.50 | 0.25 | 0.67% | 37.35 | 17 | 37.50 | 107 | 19.74 |
2019-04-25 | 2633 | 6083978 | 2840 | 227988214 | 38.00 | 38.00 | 37.25 | 37.50 | 0.00 | 0% | 37.45 | 148 | 37.50 | 3 | 19.74 |
2019-04-26 | 2633 | 4057110 | 2350 | 151668813 | 37.45 | 37.50 | 37.30 | 37.50 | 0.00 | 0% | 37.40 | 12 | 37.50 | 129 | 19.74 |
2019-04-29 | 2633 | 4117109 | 2672 | 154400630 | 37.50 | 37.80 | 37.30 | 37.55 | 0.05 | 0.13% | 37.50 | 10 | 37.55 | 44 | 19.76 |
2019-04-30 | 2633 | 5207230 | 2657 | 194939693 | 37.55 | 37.65 | 37.30 | 37.60 | 0.05 | 0.13% | 37.60 | 18 | 37.65 | 61 | 19.79 |
2019-05-02 | 2633 | 3204378 | 1896 | 119874603 | 37.60 | 37.70 | 37.30 | 37.40 | 0.20 | -0.53% | 37.35 | 105 | 37.40 | 205 | 19.68 |
2019-05-03 | 2633 | 3280722 | 1805 | 122809677 | 37.50 | 37.50 | 37.35 | 37.50 | 0.10 | 0.27% | 37.45 | 40 | 37.50 | 131 | 19.74 |
2019-05-06 | 2633 | 4188908 | 2135 | 156763081 | 37.40 | 37.80 | 37.30 | 37.40 | 0.10 | -0.27% | 37.35 | 48 | 37.40 | 396 | 19.68 |
2019-05-07 | 2633 | 5305696 | 2651 | 198491419 | 37.50 | 37.55 | 37.35 | 37.35 | 0.05 | -0.13% | 37.35 | 289 | 37.40 | 136 | 19.66 |
2019-05-08 | 2633 | 4976144 | 1801 | 185498326 | 37.30 | 37.35 | 37.10 | 37.35 | 0.00 | 0% | 37.30 | 85 | 37.35 | 548 | 19.66 |
2019-05-09 | 2633 | 10387689 | 5049 | 382968048 | 37.20 | 37.25 | 36.50 | 36.55 | 0.80 | -2.14% | 36.55 | 241 | 36.60 | 16 | 19.24 |
2019-05-10 | 2633 | 6616930 | 3914 | 242646450 | 36.55 | 36.90 | 36.50 | 36.60 | 0.05 | 0.14% | 36.60 | 47 | 36.65 | 5 | 19.47 |
2019-05-13 | 2633 | 21507013 | 8945 | 829062344 | 37.00 | 39.50 | 36.75 | 38.95 | 2.35 | 6.42% | 38.90 | 63 | 38.95 | 80 | 20.72 |
2019-05-14 | 2633 | 18394178 | 9304 | 717071959 | 38.80 | 39.60 | 38.60 | 39.20 | 0.25 | 0.64% | 39.20 | 19 | 39.25 | 137 | 20.85 |
2019-05-15 | 2633 | 26760663 | 10212 | 1089312259 | 40.00 | 41.50 | 39.85 | 41.25 | 2.05 | 5.23% | 41.20 | 11 | 41.25 | 108 | 21.94 |
2019-05-16 | 2633 | 14330074 | 6882 | 585541621 | 41.25 | 41.60 | 40.30 | 40.45 | 0.80 | -1.94% | 40.40 | 50 | 40.45 | 4 | 21.52 |
2019-05-17 | 2633 | 9229522 | 5043 | 373667043 | 40.55 | 41.10 | 40.10 | 40.15 | 0.30 | -0.74% | 40.15 | 249 | 40.20 | 23 | 21.36 |
2019-05-20 | 2633 | 13305041 | 6090 | 546535484 | 40.50 | 41.80 | 40.20 | 40.55 | 0.40 | 1% | 40.55 | 22 | 40.70 | 38 | 21.57 |
2019-05-22 | 2633 | 17926624 | 9043 | 765435263 | 42.40 | 43.15 | 42.05 | 42.70 | 1.00 | 5.3% | 42.65 | 1 | 42.70 | 112 | 22.71 |
2019-05-23 | 2633 | 13781434 | 6941 | 587411552 | 42.75 | 43.00 | 41.90 | 42.70 | 0.00 | 0% | 42.70 | 17 | 42.75 | 40 | 22.71 |
2019-05-24 | 2633 | 10299691 | 5880 | 440913063 | 43.00 | 43.30 | 42.35 | 42.95 | 0.25 | 0.59% | 42.90 | 101 | 42.95 | 28 | 22.85 |
2019-05-27 | 2633 | 6148258 | 3338 | 264776042 | 43.30 | 43.50 | 42.85 | 43.05 | 0.10 | 0.23% | 43.05 | 41 | 43.10 | 235 | 22.90 |
2019-05-28 | 2633 | 27922110 | 10846 | 1156908177 | 43.05 | 43.05 | 40.55 | 41.00 | 2.05 | -4.76% | 40.90 | 5 | 41.00 | 83 | 21.81 |
2019-05-29 | 2633 | 14659461 | 6695 | 609512562 | 40.80 | 42.00 | 40.20 | 42.00 | 1.00 | 2.44% | 41.95 | 92 | 42.00 | 32 | 22.34 |
2019-05-30 | 2633 | 15281943 | 6617 | 655405367 | 42.30 | 43.20 | 42.30 | 43.10 | 1.10 | 2.62% | 43.05 | 6 | 43.10 | 11 | 22.93 |
2019-05-31 | 2633 | 12347807 | 5565 | 533520348 | 43.20 | 43.50 | 42.60 | 43.50 | 0.40 | 0.93% | 43.40 | 6 | 43.50 | 721 | 23.14 |
2019-06-03 | 2633 | 25882787 | 11550 | 1163350022 | 43.50 | 45.45 | 43.50 | 45.35 | 1.85 | 4.25% | 45.30 | 13 | 45.35 | 128 | 24.12 |
2019-06-04 | 2633 | 10236713 | 5393 | 459471579 | 45.00 | 45.30 | 44.70 | 44.85 | 0.50 | -1.1% | 44.80 | 43 | 44.85 | 26 | 23.86 |
2019-06-05 | 2633 | 15650332 | 6667 | 711430112 | 45.00 | 46.15 | 44.40 | 46.15 | 1.30 | 2.9% | 46.10 | 12 | 46.15 | 163 | 24.55 |
2019-06-06 | 2633 | 17210274 | 7368 | 796899367 | 46.50 | 46.70 | 45.60 | 46.65 | 0.50 | 1.08% | 46.60 | 14 | 46.65 | 138 | 24.81 |
2019-06-10 | 2633 | 10527718 | 5051 | 491655686 | 46.45 | 47.00 | 46.15 | 46.95 | 0.30 | 0.64% | 46.90 | 32 | 46.95 | 120 | 24.97 |
2019-06-11 | 2633 | 9925743 | 4941 | 462150020 | 46.80 | 47.00 | 46.10 | 46.60 | 0.35 | -0.75% | 46.60 | 51 | 46.65 | 12 | 24.79 |
2019-06-12 | 2633 | 16214589 | 7066 | 741286017 | 46.40 | 46.55 | 45.25 | 45.25 | 1.35 | -2.9% | 45.25 | 150 | 45.30 | 12 | 24.07 |
2019-06-13 | 2633 | 10769657 | 4815 | 494139981 | 45.30 | 46.10 | 45.30 | 46.05 | 0.80 | 1.77% | 46.05 | 247 | 46.10 | 221 | 24.49 |
2019-06-14 | 2633 | 11545131 | 5383 | 534615547 | 46.60 | 46.85 | 45.70 | 45.85 | 0.20 | -0.43% | 45.85 | 82 | 45.90 | 6 | 24.39 |
2019-06-17 | 2633 | 9179211 | 4008 | 419004000 | 45.75 | 46.40 | 45.35 | 45.40 | 0.45 | -0.98% | 45.40 | 166 | 45.45 | 2 | 24.15 |
2019-06-18 | 2633 | 9741793 | 4247 | 445684878 | 45.45 | 46.20 | 45.10 | 46.00 | 0.60 | 1.32% | 46.00 | 79 | 46.05 | 2 | 24.47 |
2019-06-19 | 2633 | 8818582 | 5060 | 407766886 | 46.15 | 46.45 | 45.85 | 46.35 | 0.35 | 0.76% | 46.30 | 250 | 46.35 | 13 | 24.65 |
2019-06-20 | 2633 | 8353497 | 4037 | 384326514 | 46.70 | 46.80 | 45.70 | 45.80 | 0.55 | -1.19% | 45.80 | 11 | 45.90 | 65 | 24.36 |
2019-06-21 | 2633 | 8929440 | 3749 | 409840740 | 46.00 | 46.30 | 45.60 | 46.00 | 0.20 | 0.44% | 45.95 | 3 | 46.00 | 227 | 24.47 |
2019-06-24 | 2633 | 4946772 | 2469 | 228439880 | 46.00 | 46.30 | 45.95 | 46.25 | 0.25 | 0.54% | 46.20 | 8 | 46.25 | 21 | 24.60 |
2019-06-25 | 2633 | 3841387 | 2133 | 177272226 | 46.50 | 46.50 | 45.95 | 46.25 | 0.00 | 0% | 46.20 | 3 | 46.25 | 92 | 24.60 |
2019-06-26 | 2633 | 3366147 | 1670 | 154992606 | 46.30 | 46.35 | 45.95 | 45.95 | 0.30 | -0.65% | 45.95 | 120 | 46.00 | 21 | 24.44 |
2019-06-27 | 2633 | 6034617 | 2806 | 278728842 | 46.00 | 46.40 | 45.95 | 46.20 | 0.25 | 0.54% | 46.20 | 42 | 46.25 | 201 | 24.57 |
2019-06-28 | 2633 | 5321854 | 2335 | 243895591 | 46.00 | 46.20 | 45.65 | 45.70 | 0.50 | -1.08% | 45.65 | 216 | 45.70 | 4 | 24.31 |
2019-07-01 | 2633 | 16184990 | 7046 | 725370561 | 45.50 | 45.60 | 44.45 | 44.75 | 0.95 | -2.08% | 44.75 | 128 | 44.80 | 21 | 23.80 |
2019-07-02 | 2633 | 20217392 | 9471 | 885597592 | 44.10 | 44.65 | 43.30 | 43.65 | 1.10 | -2.46% | 43.65 | 29 | 43.70 | 1 | 23.22 |
2019-07-03 | 2633 | 9299384 | 4357 | 412171596 | 43.75 | 44.65 | 43.75 | 44.15 | 0.50 | 1.15% | 44.15 | 194 | 44.20 | 17 | 23.48 |
2019-07-04 | 2633 | 2750802 | 1585 | 121760569 | 44.20 | 44.55 | 44.15 | 44.20 | 0.05 | 0.11% | 44.20 | 32 | 44.25 | 74 | 23.51 |
2019-07-05 | 2633 | 2032919 | 1183 | 89651797 | 44.25 | 44.35 | 43.90 | 44.20 | 0.00 | 0% | 44.20 | 33 | 44.25 | 52 | 23.51 |
2019-07-08 | 2633 | 2675074 | 1447 | 118225210 | 44.20 | 44.35 | 44.05 | 44.25 | 0.05 | 0.11% | 44.25 | 48 | 44.30 | 56 | 23.54 |
2019-07-09 | 2633 | 2502582 | 1454 | 110432348 | 44.25 | 44.25 | 44.05 | 44.10 | 0.15 | -0.34% | 44.10 | 33 | 44.15 | 35 | 23.46 |
2019-07-10 | 2633 | 5483752 | 2854 | 245147890 | 44.45 | 44.95 | 44.10 | 44.75 | 0.65 | 1.47% | 44.75 | 11 | 44.80 | 184 | 23.80 |
2019-07-11 | 2633 | 9145420 | 3912 | 403061355 | 45.00 | 45.00 | 43.55 | 44.00 | 0.75 | -1.68% | 44.00 | 265 | 44.05 | 1 | 23.40 |
2019-07-12 | 2633 | 6240641 | 2982 | 272787914 | 44.00 | 44.00 | 43.60 | 43.70 | 0.30 | -0.68% | 43.70 | 8 | 43.75 | 34 | 23.24 |
2019-07-15 | 2633 | 3827162 | 1857 | 166972294 | 43.70 | 44.00 | 43.40 | 43.85 | 0.15 | 0.34% | 43.80 | 87 | 43.85 | 8 | 23.32 |
2019-07-16 | 2633 | 4557827 | 2200 | 198990062 | 43.90 | 43.95 | 43.45 | 43.50 | 0.35 | -0.8% | 43.50 | 8 | 43.55 | 2 | 23.14 |
2019-07-17 | 2633 | 5699109 | 2651 | 247327085 | 43.50 | 43.80 | 43.20 | 43.35 | 0.15 | -0.34% | 43.35 | 144 | 43.40 | 6 | 23.06 |
2019-07-18 | 2633 | 3736057 | 1682 | 162793039 | 43.35 | 43.75 | 43.35 | 43.70 | 0.35 | 0.81% | 43.70 | 6 | 43.75 | 179 | 23.24 |
2019-07-19 | 2633 | 4509221 | 2126 | 197939850 | 44.00 | 44.15 | 43.70 | 43.80 | 0.10 | 0.23% | 43.75 | 17 | 43.80 | 115 | 23.30 |
2019-07-22 | 2633 | 8226109 | 3937 | 356733450 | 44.00 | 44.00 | 43.15 | 43.15 | 0.65 | -1.48% | 43.15 | 172 | 43.20 | 81 | 22.95 |
2019-07-23 | 2633 | 10507666 | 4396 | 454937638 | 43.15 | 43.75 | 42.80 | 43.45 | 0.30 | 0.7% | 43.40 | 19 | 43.45 | 114 | 23.11 |
2019-07-24 | 2633 | 8343428 | 3976 | 354117334 | 42.50 | 42.70 | 42.05 | 42.15 | 0.00 | -2.99% | 42.15 | 537 | 42.20 | 19 | 22.42 |
2019-07-25 | 2633 | 9227669 | 4366 | 386105898 | 42.20 | 42.25 | 41.30 | 41.85 | 0.30 | -0.71% | 41.80 | 20 | 41.85 | 37 | 22.26 |
2019-07-26 | 2633 | 7451986 | 2968 | 309242795 | 41.80 | 41.80 | 41.40 | 41.45 | 0.40 | -0.96% | 41.45 | 182 | 41.50 | 223 | 22.05 |
2019-07-29 | 2633 | 7609228 | 3323 | 317312017 | 41.45 | 42.20 | 41.45 | 41.65 | 0.20 | 0.48% | 41.65 | 82 | 41.75 | 3 | 22.15 |
2019-07-30 | 2633 | 4051361 | 2170 | 169182023 | 41.70 | 41.95 | 41.65 | 41.75 | 0.10 | 0.24% | 41.75 | 42 | 41.80 | 9 | 22.21 |
2019-07-31 | 2633 | 3562532 | 1830 | 148345599 | 41.75 | 41.85 | 41.50 | 41.60 | 0.15 | -0.36% | 41.60 | 84 | 41.65 | 3 | 22.13 |
2019-08-01 | 2633 | 5772598 | 2991 | 238603003 | 41.00 | 41.60 | 41.00 | 41.50 | 0.10 | -0.24% | 41.40 | 103 | 41.55 | 212 | 22.07 |
2019-08-02 | 2633 | 7422820 | 3560 | 303133922 | 41.00 | 41.20 | 40.65 | 41.00 | 0.50 | -1.2% | 40.95 | 16 | 41.00 | 205 | 21.81 |
2019-08-05 | 2633 | 7496403 | 3696 | 304831170 | 40.75 | 41.35 | 40.30 | 41.25 | 0.25 | 0.61% | 41.20 | 13 | 41.25 | 23 | 21.94 |
2019-08-06 | 2633 | 6993326 | 3469 | 284935886 | 40.40 | 41.20 | 40.10 | 40.80 | 0.45 | -1.09% | 40.75 | 55 | 40.80 | 27 | 21.70 |
2019-08-07 | 2633 | 4680987 | 2864 | 192127851 | 40.80 | 41.80 | 40.80 | 41.10 | 0.30 | 0.74% | 41.00 | 2 | 41.10 | 59 | 21.86 |
2019-08-08 | 2633 | 3867804 | 1866 | 159886840 | 41.30 | 41.60 | 41.05 | 41.35 | 0.25 | 0.61% | 41.35 | 14 | 41.40 | 18 | 21.99 |
2019-08-12 | 2633 | 6412774 | 2630 | 263974129 | 41.05 | 41.60 | 40.90 | 41.00 | 0.35 | -0.85% | 41.00 | 10 | 41.05 | 1 | 21.81 |
2019-08-13 | 2633 | 9717653 | 4703 | 390515244 | 40.95 | 40.95 | 39.80 | 40.10 | 0.90 | -2.2% | 40.10 | 130 | 40.15 | 81 | 26.91 |
2019-08-14 | 2633 | 9443330 | 4202 | 378673560 | 40.20 | 40.60 | 39.80 | 40.10 | 0.00 | 0% | 40.05 | 147 | 40.10 | 32 | 26.91 |
2019-08-15 | 2633 | 23983078 | 9011 | 924573566 | 39.90 | 39.90 | 37.90 | 38.00 | 2.10 | -5.24% | 38.00 | 201 | 38.05 | 1 | 25.50 |
2019-08-16 | 2633 | 17260763 | 5862 | 667098913 | 38.00 | 39.20 | 38.00 | 38.40 | 0.40 | 1.05% | 38.40 | 366 | 38.60 | 110 | 25.77 |
2019-08-19 | 2633 | 10525233 | 4167 | 401974434 | 38.60 | 38.60 | 37.90 | 38.30 | 0.10 | -0.26% | 38.30 | 90 | 38.35 | 59 | 25.70 |
2019-08-20 | 2633 | 8411740 | 3105 | 320339501 | 38.20 | 38.30 | 37.80 | 38.30 | 0.00 | 0% | 38.30 | 33 | 38.35 | 109 | 25.70 |
2019-08-21 | 2633 | 11963787 | 5160 | 452425664 | 38.10 | 38.10 | 37.65 | 37.65 | 0.65 | -1.7% | 37.65 | 106 | 37.70 | 21 | 25.27 |
2019-08-22 | 2633 | 12580564 | 5670 | 468740393 | 37.50 | 37.90 | 37.00 | 37.00 | 0.65 | -1.73% | 37.00 | 729 | 37.05 | 42 | 24.83 |
2019-08-23 | 2633 | 13208992 | 5379 | 486988492 | 37.00 | 37.35 | 36.35 | 37.25 | 0.25 | 0.68% | 37.20 | 34 | 37.25 | 105 | 25.00 |
2019-08-26 | 2633 | 6459374 | 2830 | 237878408 | 37.05 | 37.20 | 36.60 | 36.75 | 0.50 | -1.34% | 36.75 | 52 | 36.80 | 6 | 24.66 |
2019-08-27 | 2633 | 7623892 | 2415 | 280728230 | 36.75 | 37.00 | 36.60 | 36.95 | 0.20 | 0.54% | 36.95 | 40 | 37.00 | 449 | 24.80 |
2019-08-28 | 2633 | 8275173 | 3772 | 309666961 | 37.00 | 38.00 | 36.95 | 37.45 | 0.50 | 1.35% | 37.45 | 15 | 37.50 | 72 | 25.13 |
2019-08-29 | 2633 | 8171465 | 2685 | 305653720 | 37.30 | 37.90 | 37.00 | 37.85 | 0.40 | 1.07% | 37.80 | 197 | 37.85 | 134 | 25.40 |
2019-08-30 | 2633 | 11515513 | 3533 | 436577544 | 38.10 | 38.15 | 37.60 | 37.90 | 0.05 | 0.13% | 37.90 | 117 | 37.95 | 270 | 25.44 |
2019-09-02 | 2633 | 3471719 | 1768 | 132035718 | 37.95 | 38.15 | 37.90 | 37.95 | 0.05 | 0.13% | 37.95 | 43 | 38.00 | 44 | 25.47 |
2019-09-03 | 2633 | 2873514 | 1233 | 108791255 | 38.00 | 38.00 | 37.75 | 37.80 | 0.15 | -0.4% | 37.80 | 65 | 37.85 | 1 | 25.37 |
2019-09-04 | 2633 | 5166178 | 2360 | 195494515 | 37.85 | 37.95 | 37.70 | 37.90 | 0.10 | 0.26% | 37.90 | 94 | 37.95 | 30 | 25.44 |
2019-09-05 | 2633 | 7334495 | 2900 | 278847846 | 38.10 | 38.15 | 37.85 | 38.15 | 0.25 | 0.66% | 38.10 | 4 | 38.15 | 131 | 25.60 |
2019-09-06 | 2633 | 5841182 | 2440 | 222868469 | 38.10 | 38.45 | 37.90 | 38.35 | 0.20 | 0.52% | 38.30 | 102 | 38.35 | 19 | 25.74 |
2019-09-09 | 2633 | 8677630 | 3531 | 328818447 | 38.30 | 38.30 | 37.65 | 37.90 | 0.45 | -1.17% | 37.85 | 99 | 37.90 | 5 | 25.44 |
2019-09-10 | 2633 | 13811309 | 6666 | 510733275 | 37.70 | 37.70 | 36.80 | 36.90 | 1.00 | -2.64% | 36.85 | 199 | 36.90 | 2 | 24.77 |
2019-09-11 | 2633 | 21766041 | 8912 | 783935106 | 36.60 | 36.60 | 35.45 | 36.30 | 0.60 | -1.63% | 36.25 | 5 | 36.30 | 108 | 24.36 |
2019-09-12 | 2633 | 8585989 | 3921 | 316650724 | 36.50 | 37.30 | 36.40 | 36.60 | 0.30 | 0.83% | 36.60 | 189 | 36.65 | 2 | 24.56 |
2019-09-16 | 2633 | 4757898 | 2244 | 174839476 | 36.60 | 36.90 | 36.50 | 36.75 | 0.15 | 0.41% | 36.75 | 602 | 36.80 | 141 | 24.66 |
2019-09-17 | 2633 | 5201228 | 1977 | 191216380 | 36.75 | 36.90 | 36.50 | 36.85 | 0.10 | 0.27% | 36.75 | 10 | 36.85 | 127 | 24.73 |
2019-09-18 | 2633 | 4080332 | 2199 | 150120736 | 36.75 | 36.95 | 36.60 | 36.60 | 0.25 | -0.68% | 36.60 | 193 | 36.65 | 18 | 24.56 |
2019-09-19 | 2633 | 5210021 | 2311 | 190318808 | 36.45 | 36.75 | 36.40 | 36.75 | 0.15 | 0.41% | 36.70 | 81 | 36.75 | 54 | 24.66 |
2019-09-20 | 2633 | 5695271 | 1775 | 208336878 | 36.80 | 36.80 | 36.50 | 36.60 | 0.15 | -0.41% | 36.60 | 225 | 36.65 | 124 | 24.56 |
2019-09-23 | 2633 | 3913259 | 2666 | 143161734 | 36.65 | 36.90 | 36.35 | 36.40 | 0.20 | -0.55% | 36.35 | 77 | 36.40 | 151 | 24.43 |
2019-09-24 | 2633 | 5964644 | 3467 | 215292348 | 36.40 | 36.50 | 36.00 | 36.05 | 0.35 | -0.96% | 36.05 | 70 | 36.10 | 71 | 24.19 |
2019-09-25 | 2633 | 11459577 | 5428 | 406629024 | 36.00 | 36.05 | 35.20 | 35.45 | 0.60 | -1.66% | 35.45 | 43 | 35.50 | 89 | 23.79 |
2019-09-26 | 2633 | 6037915 | 2861 | 214074817 | 35.45 | 35.85 | 35.15 | 35.35 | 0.10 | -0.28% | 35.35 | 79 | 35.40 | 18 | 23.72 |
2019-09-27 | 2633 | 3482352 | 1613 | 123266389 | 35.25 | 35.65 | 35.20 | 35.30 | 0.05 | -0.14% | 35.30 | 179 | 35.35 | 39 | 23.69 |
2019-10-01 | 2633 | 10064889 | 4602 | 351859974 | 35.60 | 35.65 | 34.70 | 35.00 | 0.30 | -0.85% | 34.95 | 29 | 35.00 | 265 | 23.49 |
2019-10-02 | 2633 | 5695073 | 2910 | 196662308 | 34.90 | 34.90 | 34.40 | 34.40 | 0.60 | -1.71% | 34.40 | 528 | 34.45 | 13 | 23.09 |
2019-10-03 | 2633 | 5329905 | 2463 | 181665627 | 34.00 | 34.30 | 33.80 | 34.15 | 0.25 | -0.73% | 34.10 | 126 | 34.15 | 34 | 22.92 |
2019-10-04 | 2633 | 17142059 | 7592 | 610438679 | 34.10 | 36.50 | 34.10 | 35.55 | 1.40 | 4.1% | 35.50 | 549 | 35.55 | 51 | 23.86 |
2019-10-07 | 2633 | 6750965 | 3186 | 237643701 | 35.75 | 35.85 | 34.85 | 35.05 | 0.50 | -1.41% | 35.00 | 34 | 35.05 | 70 | 23.52 |
2019-10-08 | 2633 | 5863881 | 3107 | 204013334 | 35.00 | 35.40 | 34.60 | 34.60 | 0.45 | -1.28% | 34.60 | 109 | 34.70 | 3 | 23.22 |
2019-10-09 | 2633 | 4159049 | 2315 | 144164839 | 34.55 | 34.95 | 34.20 | 34.70 | 0.10 | 0.29% | 34.70 | 14 | 34.75 | 25 | 23.29 |
2019-10-14 | 2633 | 4323567 | 2549 | 151405961 | 35.35 | 35.35 | 34.75 | 35.05 | 0.35 | 1.01% | 35.00 | 16 | 35.05 | 2 | 23.52 |
2019-10-15 | 2633 | 2694538 | 1569 | 94531900 | 35.15 | 35.25 | 34.90 | 35.25 | 0.20 | 0.57% | 35.20 | 116 | 35.25 | 37 | 23.66 |
2019-10-16 | 2633 | 4709454 | 2032 | 166492789 | 35.35 | 35.65 | 35.05 | 35.65 | 0.40 | 1.13% | 35.60 | 6 | 35.65 | 218 | 23.93 |
2019-10-17 | 2633 | 3026607 | 1505 | 107609453 | 35.65 | 35.65 | 35.40 | 35.45 | 0.20 | -0.56% | 35.45 | 50 | 35.55 | 81 | 23.79 |
2019-10-18 | 2633 | 4178504 | 1900 | 146902185 | 35.50 | 35.55 | 34.90 | 35.00 | 0.45 | -1.27% | 35.00 | 172 | 35.15 | 2 | 23.49 |
2019-10-21 | 2633 | 2596668 | 1457 | 91744688 | 35.05 | 35.50 | 35.00 | 35.35 | 0.35 | 1% | 35.35 | 35 | 35.40 | 5 | 23.72 |
2019-10-22 | 2633 | 4191731 | 2082 | 149580695 | 35.35 | 35.95 | 35.35 | 35.70 | 0.35 | 0.99% | 35.65 | 16 | 35.70 | 41 | 23.96 |
2019-10-23 | 2633 | 4182634 | 2346 | 147952191 | 35.70 | 35.70 | 35.20 | 35.25 | 0.45 | -1.26% | 35.25 | 172 | 35.30 | 22 | 23.66 |
2019-10-24 | 2633 | 2564944 | 1430 | 91138585 | 35.35 | 35.65 | 35.25 | 35.65 | 0.40 | 1.13% | 35.60 | 25 | 35.65 | 91 | 23.93 |
2019-10-25 | 2633 | 4499763 | 2667 | 161258867 | 35.65 | 35.90 | 35.60 | 35.85 | 0.20 | 0.56% | 35.80 | 21 | 35.85 | 18 | 24.06 |
2019-10-28 | 2633 | 3326450 | 1799 | 119530700 | 36.05 | 36.15 | 35.80 | 35.85 | 0.00 | 0% | 35.85 | 13 | 35.90 | 112 | 24.06 |
2019-10-29 | 2633 | 3976141 | 1757 | 142165926 | 36.00 | 36.00 | 35.55 | 35.85 | 0.00 | 0% | 35.85 | 81 | 35.90 | 134 | 24.06 |
2019-10-30 | 2633 | 4479614 | 1636 | 160076196 | 35.80 | 35.95 | 35.55 | 35.95 | 0.10 | 0.28% | 35.90 | 76 | 35.95 | 105 | 24.13 |
2019-10-31 | 2633 | 4623111 | 1847 | 166547650 | 35.95 | 36.15 | 35.85 | 36.05 | 0.10 | 0.28% | 36.05 | 6 | 36.10 | 93 | 24.19 |
2019-11-01 | 2633 | 3104269 | 1819 | 111654553 | 36.05 | 36.20 | 35.85 | 36.00 | 0.05 | -0.14% | 35.95 | 3 | 36.00 | 695 | 24.16 |
2019-11-04 | 2633 | 3114126 | 1620 | 112305116 | 36.00 | 36.20 | 35.85 | 36.20 | 0.20 | 0.56% | 36.15 | 84 | 36.20 | 24 | 24.30 |
2019-11-05 | 2633 | 3100154 | 1324 | 112154809 | 36.05 | 36.35 | 36.05 | 36.35 | 0.15 | 0.41% | 36.30 | 1 | 36.35 | 284 | 24.40 |
2019-11-06 | 2633 | 3249489 | 1536 | 117934460 | 36.35 | 36.40 | 36.20 | 36.30 | 0.05 | -0.14% | 36.30 | 44 | 36.35 | 31 | 24.36 |
2019-11-07 | 2633 | 2945702 | 1576 | 107213331 | 36.35 | 36.50 | 36.30 | 36.40 | 0.10 | 0.28% | 36.40 | 169 | 36.45 | 136 | 25.10 |
2019-11-08 | 2633 | 3831321 | 1963 | 139147411 | 36.45 | 36.50 | 35.90 | 36.50 | 0.10 | 0.27% | 36.45 | 10 | 36.50 | 390 | 25.17 |
2019-11-11 | 2633 | 4536611 | 2135 | 164813046 | 36.50 | 36.55 | 36.15 | 36.30 | 0.20 | -0.55% | 36.30 | 211 | 36.35 | 72 | 25.03 |
2019-11-12 | 2633 | 3187712 | 1699 | 115447978 | 36.45 | 36.45 | 36.00 | 36.40 | 0.10 | 0.28% | 36.35 | 3 | 36.40 | 8 | 25.10 |
2019-11-13 | 2633 | 7844080 | 3974 | 278664031 | 36.25 | 36.25 | 35.20 | 35.20 | 1.20 | -3.3% | 35.20 | 139 | 35.25 | 36 | 24.28 |
2019-11-14 | 2633 | 3423910 | 1888 | 121116251 | 35.20 | 35.55 | 35.10 | 35.30 | 0.10 | 0.28% | 35.30 | 597 | 35.35 | 11 | 24.34 |
2019-11-15 | 2633 | 3177075 | 1663 | 113348930 | 35.50 | 35.90 | 35.45 | 35.70 | 0.40 | 1.13% | 35.65 | 7 | 35.70 | 286 | 24.62 |
2019-11-18 | 2633 | 2768240 | 1229 | 99200743 | 35.80 | 36.05 | 35.60 | 36.05 | 0.35 | 0.98% | 36.00 | 253 | 36.05 | 75 | 24.86 |
2019-11-19 | 2633 | 2315746 | 1017 | 83183373 | 35.75 | 36.10 | 35.70 | 36.00 | 0.05 | -0.14% | 35.90 | 33 | 36.00 | 70 | 24.83 |
2019-11-20 | 2633 | 2828742 | 1376 | 102139344 | 36.00 | 36.20 | 35.90 | 36.20 | 0.20 | 0.56% | 36.20 | 146 | 36.25 | 141 | 24.97 |
2019-11-21 | 2633 | 4919211 | 2018 | 177918456 | 36.15 | 36.45 | 35.75 | 36.40 | 0.20 | 0.55% | 36.35 | 85 | 36.40 | 11 | 25.10 |
2019-11-22 | 2633 | 2044602 | 1016 | 74324714 | 36.40 | 36.45 | 36.20 | 36.45 | 0.05 | 0.14% | 36.40 | 107 | 36.45 | 86 | 25.14 |
2019-11-25 | 2633 | 2254252 | 1290 | 81991574 | 36.50 | 36.50 | 36.25 | 36.35 | 0.10 | -0.27% | 36.35 | 38 | 36.40 | 120 | 25.07 |
2019-11-26 | 2633 | 8669363 | 1760 | 313314310 | 36.40 | 36.40 | 36.05 | 36.05 | 0.30 | -0.83% | 36.05 | 186 | 36.25 | 3 | 24.86 |
2019-11-27 | 2633 | 2059103 | 1138 | 74393319 | 36.30 | 36.30 | 36.00 | 36.15 | 0.10 | 0.28% | 36.15 | 3 | 36.20 | 14 | 24.93 |
2019-11-28 | 2633 | 1506941 | 974 | 54493153 | 36.15 | 36.30 | 36.00 | 36.20 | 0.05 | 0.14% | 36.15 | 8 | 36.25 | 53 | 24.97 |
2019-11-29 | 2633 | 3507608 | 1157 | 126146224 | 36.20 | 36.20 | 35.80 | 35.95 | 0.25 | -0.69% | 35.90 | 91 | 35.95 | 7 | 24.79 |
2019-12-02 | 2633 | 1293732 | 765 | 46653702 | 36.05 | 36.15 | 35.90 | 36.10 | 0.15 | 0.42% | 36.05 | 12 | 36.10 | 153 | 24.90 |
2019-12-03 | 2633 | 2497399 | 1233 | 89486414 | 35.95 | 36.00 | 35.70 | 35.75 | 0.35 | -0.97% | 35.75 | 59 | 35.80 | 26 | 24.66 |
2019-12-04 | 2633 | 1582640 | 820 | 56639090 | 35.70 | 35.95 | 35.65 | 35.95 | 0.20 | 0.56% | 35.85 | 40 | 35.95 | 12 | 24.79 |
2019-12-05 | 2633 | 1042662 | 591 | 37420182 | 36.00 | 36.00 | 35.80 | 35.85 | 0.10 | -0.28% | 35.85 | 42 | 35.90 | 1 | 24.72 |
2019-12-06 | 2633 | 973739 | 547 | 34967906 | 36.00 | 36.00 | 35.85 | 35.85 | 0.00 | 0% | 35.85 | 20 | 35.90 | 14 | 24.72 |
2019-12-09 | 2633 | 2267055 | 1164 | 81068163 | 35.90 | 35.90 | 35.70 | 35.70 | 0.15 | -0.42% | 35.65 | 270 | 35.70 | 12 | 24.62 |
2019-12-10 | 2633 | 1764413 | 1271 | 62822228 | 35.70 | 35.70 | 35.50 | 35.65 | 0.05 | -0.14% | 35.65 | 21 | 35.70 | 49 | 24.59 |
2019-12-11 | 2633 | 2065262 | 998 | 73759981 | 35.60 | 35.90 | 35.60 | 35.90 | 0.25 | 0.7% | 35.85 | 6 | 35.90 | 128 | 24.76 |
2019-12-12 | 2633 | 5377862 | 2576 | 194419966 | 35.90 | 36.50 | 35.80 | 36.30 | 0.40 | 1.11% | 36.30 | 45 | 36.35 | 156 | 25.03 |
2019-12-13 | 2633 | 2931153 | 1564 | 106204534 | 36.35 | 36.40 | 36.10 | 36.10 | 0.20 | -0.55% | 36.10 | 23 | 36.20 | 29 | 24.90 |
2019-12-16 | 2633 | 3629826 | 1769 | 130996078 | 36.10 | 36.25 | 35.90 | 36.20 | 0.10 | 0.28% | 36.20 | 123 | 36.25 | 67 | 24.97 |
2019-12-17 | 2633 | 3247773 | 1778 | 117490666 | 36.20 | 36.35 | 36.00 | 36.35 | 0.15 | 0.41% | 36.30 | 8 | 36.35 | 144 | 25.07 |
2019-12-18 | 2633 | 4254664 | 1941 | 154538195 | 36.30 | 36.40 | 36.20 | 36.30 | 0.05 | -0.14% | 36.25 | 81 | 36.30 | 4 | 25.03 |
2019-12-19 | 2633 | 2881567 | 1314 | 104568669 | 36.30 | 36.40 | 36.15 | 36.30 | 0.00 | 0% | 36.30 | 83 | 36.35 | 413 | 25.03 |
2019-12-20 | 2633 | 18153718 | 7242 | 681984793 | 36.40 | 38.15 | 36.25 | 38.15 | 1.85 | 5.1% | 38.10 | 170 | 38.15 | 221 | 26.31 |
2019-12-23 | 2633 | 26981392 | 12127 | 1054431862 | 38.50 | 39.70 | 38.20 | 39.70 | 1.55 | 4.06% | 39.65 | 84 | 39.70 | 240 | 27.38 |
2019-12-24 | 2633 | 21208951 | 11040 | 844975005 | 39.80 | 40.50 | 39.05 | 39.20 | 0.50 | -1.26% | 39.20 | 178 | 39.25 | 1 | 27.03 |
2019-12-25 | 2633 | 7852699 | 4804 | 306167322 | 39.20 | 39.60 | 38.65 | 38.80 | 0.40 | -1.02% | 38.80 | 48 | 38.85 | 13 | 26.76 |
2019-12-26 | 2633 | 6271766 | 3536 | 241820257 | 38.85 | 39.15 | 38.25 | 38.45 | 0.35 | -0.9% | 38.45 | 122 | 38.50 | 67 | 26.52 |
2019-12-27 | 2633 | 5477799 | 2741 | 210769027 | 38.65 | 38.75 | 38.35 | 38.60 | 0.15 | 0.39% | 38.55 | 36 | 38.60 | 72 | 26.62 |
2019-12-30 | 2633 | 3746765 | 2134 | 144248264 | 38.65 | 38.75 | 38.30 | 38.60 | 0.00 | 0% | 38.55 | 31 | 38.60 | 2 | 26.62 |
2019-12-31 | 2633 | 3521736 | 1766 | 135271629 | 38.50 | 38.60 | 38.30 | 38.40 | 0.20 | -0.52% | 38.40 | 250 | 38.45 | 12 | 26.48 |