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 | 48.90 0 0% | 48.80 -0.1 -0.2% | 48.30 -0.5 -1.02% | 48.35 0.05 0.1% | 48.55 0.2 0.41% | 48.95 0.4 0.82% | 48.60 -0.35 -0.72% | 48.95 0.35 0.72% | 49.00 0.05 0.1% | 48.50 -0.5 -1.02% | 48.50 0 0% | 48.85 0.35 0.72% | 48.70 -0.15 -0.31% | 44.90 -3.8 -7.8% | 45.15 0.25 0.56% | 48.1 | ||||||||||||||||
2 月 | 45.00 -0.15 -0.33% | 45.50 0.5 1.11% | 45.10 -0.4 -0.88% | 45.95 0.85 1.88% | 45.80 -0.15 -0.33% | 45.80 0 0% | 46.00 0.2 0.44% | 46.10 0.1 0.22% | 46.45 0.35 0.76% | 46.95 0.5 1.08% | 46.95 0 0% | 47.35 0.4 0.85% | 47.20 -0.15 -0.32% | 46.15 -1.05 -2.22% | 46.25 0.1 0.22% | 46.15 -0.1 -0.22% | 44.85 -1.3 -2.82% | 44.30 -0.55 -1.23% | 44.35 0.05 0.11% | 45.62 | ||||||||||||
3 月 | 43.90 -0.45 -1.01% | 43.10 -0.8 -1.82% | 43.40 0.3 0.7% | 43.55 0.15 0.35% | 43.65 0.1 0.23% | 43.20 -0.45 -1.03% | 42.00 -1.2 -2.78% | 42.55 0.55 1.31% | 41.40 -1.15 -2.7% | 41.00 -0.4 -0.97% | 39.80 -1.2 -2.93% | 38.25 -1.55 -3.89% | 37.50 -0.75 -1.96% | 35.65 -1.85 -4.93% | 39.20 3.55 9.96% | 38.10 -1.1 -2.81% | 39.00 0.9 2.36% | 39.20 0.2 0.51% | 38.80 -0.4 -1.02% | 38.70 -0.1 -0.26% | 39.10 0.4 1.03% | 39.40 0.3 0.77% | 40.41 | |||||||||
4 月 | 38.60 -0.8 -2.03% | 39.05 0.45 1.17% | 39.90 0.85 2.18% | 42.00 2.1 5.26% | 42.00 0 0% | 42.15 0.15 0.36% | 41.90 -0.25 -0.59% | 42.70 0.8 1.91% | 43.35 0.65 1.52% | 43.25 -0.1 -0.23% | 43.50 0.25 0.58% | 43.35 -0.15 -0.34% | 42.25 -1.1 -2.54% | 41.55 -0.7 -1.66% | 41.60 0.05 0.12% | 41.70 0.1 0.24% | 42.25 0.55 1.32% | 42.05 -0.2 -0.47% | 42.95 0.9 2.14% | 43.90 0.95 2.21% | 41.98 | |||||||||||
5 月 | 43.05 -0.85 -1.94% | 43.80 0.75 1.74% | 43.45 -0.35 -0.8% | 44.00 0.55 1.27% | 44.50 0.5 1.14% | 44.20 -0.3 -0.67% | 43.95 -0.25 -0.57% | 43.80 -0.15 -0.34% | 43.95 0.15 0.34% | 43.60 -0.35 -0.8% | 44.05 0.45 1.03% | 43.90 -0.15 -0.34% | 44.00 0.1 0.23% | 43.90 -0.1 -0.23% | 43.90 0 0% | 44.20 0.3 0.68% | 43.70 -0.5 -1.13% | 43.25 -0.45 -1.03% | 43.55 0.3 0.69% | 43.88 | ||||||||||||
6 月 | 44.10 0.55 1.26% | 44.40 0.3 0.68% | 45.20 0.8 1.8% | 44.70 -0.5 -1.11% | 45.20 0.5 1.12% | 45.15 -0.05 -0.11% | 44.85 -0.3 -0.66% | 44.80 -0.05 -0.11% | 44.15 -0.65 -1.45% | 44.05 -0.1 -0.23% | 43.60 -0.45 -1.02% | 43.90 0.3 0.69% | 43.40 -0.5 -1.14% | 43.35 -0.05 -0.12% | 43.45 0.1 0.23% | 43.20 -0.25 -0.58% | 43.25 0.05 0.12% | 43.45 0.2 0.46% | 43.25 -0.2 -0.46% | 43.60 0.35 0.81% | 44.01 | |||||||||||
7 月 | 44.10 0.5 1.15% | 44.50 0.4 0.91% | 45.00 0.5 1.12% | 45.60 0.6 1.33% | 45.75 0.15 0.33% | 45.80 0.05 0.11% | 46.05 0.25 0.55% | 46.40 0.35 0.76% | 46.50 0.1 0.22% | 46.40 -0.1 -0.22% | 45.40 -1 -2.16% | 45.30 -0.1 -0.22% | 45.50 0.2 0.44% | 46.45 0.95 2.09% | 46.30 -0.15 -0.32% | 41.90 -4.4 -9.5% | 40.70 -1.2 -2.86% | 39.80 -0.9 -2.21% | 39.65 -0.15 -0.38% | 40.00 0.35 0.88% | 39.95 -0.05 -0.13% | 44.21 | ||||||||||
8 月 | 40.00 0.05 0.13% | 40.45 0.45 1.13% | 40.85 0.4 0.99% | 41.05 0.2 0.49% | 41.05 0 0% | 40.95 -0.1 -0.24% | 40.75 -0.2 -0.49% | 41.10 0.35 0.86% | 41.50 0.4 0.97% | 42.50 1 2.41% | 43.30 0.8 1.88% | 43.15 -0.15 -0.35% | 42.25 -0.9 -2.09% | 43.40 1.15 2.72% | 43.30 -0.1 -0.23% | 43.35 0.05 0.12% | 42.85 -0.5 -1.15% | 42.65 -0.2 -0.47% | 42.45 -0.2 -0.47% | 42.50 0.05 0.12% | 41.97 | |||||||||||
9 月 | 42.00 -0.5 -1.18% | 41.60 -0.4 -0.95% | 41.75 0.15 0.36% | 41.70 -0.05 -0.12% | 42.30 0.6 1.44% | 42.60 0.3 0.71% | 42.20 -0.4 -0.94% | 42.90 0.7 1.66% | 42.80 -0.1 -0.23% | 42.40 -0.4 -0.93% | 42.70 0.3 0.71% | 41.50 -1.2 -2.81% | 40.20 -1.3 -3.13% | 40.80 0.6 1.49% | 41.35 0.55 1.35% | 41.50 0.15 0.36% | 41.91 | |||||||||||||||
10 月 | 41.80 0.3 0.72% | 41.10 -0.7 -1.67% | 40.70 -0.4 -0.97% | 40.55 -0.15 -0.37% | 40.30 -0.25 -0.62% | 40.40 0.1 0.25% | 40.55 0.15 0.37% | 40.80 0.25 0.62% | 41.00 0.2 0.49% | 41.45 0.45 1.1% | 41.10 -0.35 -0.84% | 41.25 0.15 0.36% | 41.25 0 0% | 41.90 0.65 1.58% | 41.00 -0.9 -2.15% | 41.15 0.15 0.37% | 41.04 | |||||||||||||||
11 月 | 41.75 0.6 1.46% | 42.00 0.25 0.6% | 42.20 0.2 0.48% | 42.00 -0.2 -0.47% | 41.85 -0.15 -0.36% | 42.00 0.15 0.36% | 42.25 0.25 0.6% | 43.65 1.4 3.31% | 43.70 0.05 0.11% | 43.70 0 0% | 43.95 0.25 0.57% | 44.50 0.55 1.25% | 44.25 -0.25 -0.56% | 44.15 -0.1 -0.23% | 43.75 -0.4 -0.91% | 43.70 -0.05 -0.11% | 44.00 0.3 0.69% | 44.10 0.1 0.23% | 43.30 -0.8 -1.81% | 43.28 | ||||||||||||
12 月 | 43.30 0 0% | 43.25 -0.05 -0.12% | 43.95 0.7 1.62% | 44.15 0.2 0.46% | 43.10 -1.05 -2.38% | 43.85 0.75 1.74% | 42.50 -1.35 -3.08% | 43.05 0.55 1.29% | 42.70 -0.35 -0.81% | 42.70 0 0% | 43.05 0.35 0.82% | 43.20 0.15 0.35% | 43.15 -0.05 -0.12% | 43.25 |
說明:最高漲幅:9.96%最低跌幅:-9.5% 最高價:49.00最低價:35.65平均價:43.24,灰色底表示週末,漲143天(60.7)元,跌130天(-73)元,平盤16天
10%=1,5%=1,3%=2,2%=20,1%=74,0%=61,-0%=1,-1%=1,-2%=1,-3%=2,-4%=16,-5%=17,-6%=44,-7%=48,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02 | 1102 | 8890485 | 4391 | 433140140 | 48.10 | 49.00 | 48.05 | 48.90 | 0.95 | 0% | 48.85 | 1 | 48.90 | 209 | 10.77 |
2020-01-03 | 1102 | 9353803 | 4368 | 455310088 | 49.90 | 49.90 | 48.10 | 48.80 | 0.10 | -0.2% | 48.80 | 58 | 48.85 | 226 | 10.75 |
2020-01-06 | 1102 | 8721686 | 3638 | 419891979 | 48.50 | 48.50 | 47.90 | 48.30 | 0.50 | -1.02% | 48.20 | 1 | 48.30 | 97 | 10.64 |
2020-01-07 | 1102 | 8580403 | 3585 | 413615684 | 48.15 | 48.50 | 47.85 | 48.35 | 0.05 | 0.1% | 48.35 | 16 | 48.40 | 23 | 10.65 |
2020-01-08 | 1102 | 7750971 | 3273 | 374685630 | 47.90 | 48.55 | 47.85 | 48.55 | 0.20 | 0.41% | 48.40 | 46 | 48.55 | 123 | 10.69 |
2020-01-09 | 1102 | 6330170 | 2860 | 308785176 | 48.55 | 49.00 | 48.50 | 48.95 | 0.40 | 0.82% | 48.90 | 1 | 48.95 | 290 | 10.78 |
2020-01-10 | 1102 | 5072608 | 1956 | 246529325 | 48.95 | 48.95 | 48.45 | 48.60 | 0.35 | -0.72% | 48.55 | 385 | 48.60 | 37 | 10.70 |
2020-01-13 | 1102 | 7605485 | 3218 | 371924777 | 48.85 | 49.15 | 48.65 | 48.95 | 0.35 | 0.72% | 48.90 | 6 | 48.95 | 104 | 10.78 |
2020-01-14 | 1102 | 7663581 | 2760 | 374720243 | 48.90 | 49.05 | 48.75 | 49.00 | 0.05 | 0.1% | 48.90 | 146 | 49.00 | 20 | 10.79 |
2020-01-15 | 1102 | 7897581 | 2932 | 384291572 | 48.90 | 49.15 | 48.35 | 48.50 | 0.50 | -1.02% | 48.50 | 130 | 48.55 | 24 | 10.68 |
2020-01-16 | 1102 | 5450749 | 2607 | 263996818 | 48.45 | 48.65 | 48.30 | 48.50 | 0.00 | 0% | 48.50 | 125 | 48.55 | 1 | 10.68 |
2020-01-17 | 1102 | 4042780 | 1962 | 197102895 | 48.60 | 48.95 | 48.50 | 48.85 | 0.35 | 0.72% | 48.85 | 230 | 48.90 | 68 | 10.76 |
2020-01-20 | 1102 | 4890759 | 2052 | 238200797 | 49.00 | 49.00 | 48.60 | 48.70 | 0.15 | -0.31% | 48.70 | 2 | 48.75 | 14 | 10.73 |
2020-01-30 | 1102 | 28286462 | 9267 | 1296484683 | 46.30 | 46.70 | 44.70 | 44.90 | 3.80 | -7.8% | 44.85 | 311 | 44.90 | 8 | 9.89 |
2020-01-31 | 1102 | 17190749 | 7035 | 780519790 | 45.20 | 45.90 | 45.05 | 45.15 | 0.25 | 0.56% | 45.15 | 359 | 45.20 | 3 | 9.94 |
2020-02-03 | 1102 | 14750980 | 6778 | 651863000 | 43.70 | 45.10 | 42.65 | 45.00 | 0.15 | -0.33% | 45.00 | 75 | 45.05 | 114 | 9.91 |
2020-02-04 | 1102 | 12717585 | 3837 | 575641614 | 45.40 | 45.65 | 44.55 | 45.50 | 0.50 | 1.11% | 45.50 | 374 | 45.55 | 55 | 10.02 |
2020-02-05 | 1102 | 11926255 | 4030 | 539346566 | 45.50 | 45.50 | 44.90 | 45.10 | 0.40 | -0.88% | 45.10 | 175 | 45.15 | 2 | 9.93 |
2020-02-06 | 1102 | 8615760 | 2472 | 394476805 | 45.20 | 46.05 | 45.20 | 45.95 | 0.85 | 1.88% | 45.95 | 110 | 46.00 | 139 | 10.12 |
2020-02-07 | 1102 | 7168123 | 3140 | 326534591 | 45.35 | 45.95 | 45.20 | 45.80 | 0.15 | -0.33% | 45.80 | 16 | 45.85 | 24 | 10.09 |
2020-02-10 | 1102 | 6818988 | 2205 | 310639241 | 45.30 | 46.00 | 45.00 | 45.80 | 0.00 | 0% | 45.65 | 123 | 45.80 | 231 | 10.09 |
2020-02-11 | 1102 | 5592624 | 2152 | 256662315 | 45.70 | 46.00 | 45.50 | 46.00 | 0.20 | 0.44% | 45.90 | 460 | 46.00 | 277 | 10.13 |
2020-02-12 | 1102 | 5974096 | 2206 | 274898166 | 46.00 | 46.30 | 45.75 | 46.10 | 0.10 | 0.22% | 46.00 | 28 | 46.10 | 73 | 10.15 |
2020-02-13 | 1102 | 7878000 | 2331 | 364900300 | 46.00 | 46.45 | 45.85 | 46.45 | 0.35 | 0.76% | 46.45 | 227 | 46.50 | 851 | 10.23 |
2020-02-14 | 1102 | 9165278 | 4195 | 428069594 | 46.35 | 46.95 | 46.20 | 46.95 | 0.50 | 1.08% | 46.95 | 191 | 47.00 | 233 | 10.34 |
2020-02-17 | 1102 | 5510177 | 1825 | 257209012 | 46.60 | 46.95 | 46.35 | 46.95 | 0.00 | 0% | 46.95 | 525 | 47.00 | 455 | 10.34 |
2020-02-18 | 1102 | 5737885 | 2498 | 269788665 | 46.50 | 47.35 | 46.50 | 47.35 | 0.40 | 0.85% | 47.15 | 18 | 47.35 | 75 | 10.43 |
2020-02-19 | 1102 | 4195000 | 1949 | 198395200 | 47.30 | 47.45 | 47.15 | 47.20 | 0.15 | -0.32% | 47.20 | 172 | 47.25 | 55 | 10.40 |
2020-02-20 | 1102 | 10395368 | 4460 | 480891977 | 47.00 | 47.20 | 45.85 | 46.15 | 1.05 | -2.22% | 46.15 | 32 | 46.20 | 33 | 10.17 |
2020-02-21 | 1102 | 8104000 | 3207 | 372452100 | 46.05 | 46.50 | 45.45 | 46.25 | 0.10 | 0.22% | 46.15 | 58 | 46.25 | 35 | 10.19 |
2020-02-24 | 1102 | 8535000 | 3342 | 390733200 | 45.65 | 46.25 | 45.30 | 46.15 | 0.10 | -0.22% | 46.15 | 76 | 46.20 | 102 | 10.17 |
2020-02-25 | 1102 | 18606637 | 6414 | 836261315 | 45.05 | 45.25 | 44.80 | 44.85 | 1.30 | -2.82% | 44.85 | 126 | 44.90 | 30 | 9.88 |
2020-02-26 | 1102 | 13676000 | 6033 | 605305150 | 44.10 | 44.80 | 43.75 | 44.30 | 0.55 | -1.23% | 44.30 | 609 | 44.35 | 35 | 9.76 |
2020-02-27 | 1102 | 11306775 | 3536 | 501900657 | 44.25 | 45.05 | 44.05 | 44.35 | 0.05 | 0.11% | 44.35 | 268 | 44.40 | 17 | 9.77 |
2020-03-02 | 1102 | 15205546 | 6515 | 665152354 | 43.00 | 44.45 | 43.00 | 43.90 | 0.45 | -1.01% | 43.90 | 115 | 43.95 | 105 | 9.67 |
2020-03-03 | 1102 | 19207000 | 6754 | 838014650 | 44.15 | 44.50 | 43.10 | 43.10 | 0.80 | -1.82% | 43.10 | 363 | 43.30 | 6 | 9.49 |
2020-03-04 | 1102 | 7448926 | 3099 | 323333125 | 43.10 | 43.65 | 43.05 | 43.40 | 0.30 | 0.7% | 43.40 | 109 | 43.45 | 102 | 9.56 |
2020-03-05 | 1102 | 5738844 | 2564 | 249897168 | 43.50 | 43.75 | 43.40 | 43.55 | 0.15 | 0.35% | 43.55 | 56 | 43.60 | 54 | 9.59 |
2020-03-06 | 1102 | 7540000 | 3741 | 327867850 | 43.55 | 43.70 | 43.25 | 43.65 | 0.10 | 0.23% | 43.60 | 21 | 43.65 | 230 | 9.61 |
2020-03-09 | 1102 | 10254853 | 4068 | 443496946 | 43.15 | 43.60 | 42.95 | 43.20 | 0.45 | -1.03% | 43.20 | 1 | 43.25 | 137 | 9.52 |
2020-03-10 | 1102 | 13476529 | 4905 | 569864914 | 42.80 | 43.50 | 41.50 | 42.00 | 1.20 | -2.78% | 42.00 | 300 | 42.05 | 66 | 9.25 |
2020-03-11 | 1102 | 12100948 | 5646 | 515645034 | 42.00 | 43.25 | 41.85 | 42.55 | 0.55 | 1.31% | 42.55 | 47 | 42.60 | 34 | 9.37 |
2020-03-12 | 1102 | 15453135 | 5816 | 643959266 | 42.30 | 42.35 | 41.40 | 41.40 | 1.15 | -2.7% | 41.40 | 353 | 41.45 | 1 | 9.12 |
2020-03-13 | 1102 | 19487000 | 7693 | 773022850 | 38.70 | 41.20 | 38.65 | 41.00 | 0.40 | -0.97% | 41.00 | 9 | 41.05 | 62 | 9.03 |
2020-03-16 | 1102 | 13706288 | 5530 | 548372466 | 41.00 | 41.00 | 39.80 | 39.80 | 1.20 | -2.93% | 39.80 | 43 | 39.85 | 166 | 8.77 |
2020-03-17 | 1102 | 18330938 | 7766 | 711519261 | 39.65 | 39.80 | 38.25 | 38.25 | 1.55 | -3.89% | 38.25 | 177 | 38.30 | 7 | 8.43 |
2020-03-18 | 1102 | 10728627 | 5016 | 408137154 | 38.20 | 38.75 | 37.50 | 37.50 | 0.75 | -1.96% | 37.50 | 78 | 37.55 | 58 | 8.26 |
2020-03-19 | 1102 | 19288242 | 8452 | 694650971 | 35.55 | 36.95 | 35.20 | 35.65 | 1.85 | -4.93% | 35.65 | 35 | 35.70 | 8 | 7.85 |
2020-03-20 | 1102 | 13768250 | 6671 | 524524850 | 36.05 | 39.20 | 36.00 | 39.20 | 3.55 | 9.96% | 39.20 | 2567 | 0.00 | 0 | 8.63 |
2020-03-23 | 1102 | 11167845 | 6321 | 428072579 | 37.10 | 39.40 | 36.50 | 38.10 | 1.10 | -2.81% | 38.10 | 14 | 38.30 | 1 | 8.39 |
2020-03-24 | 1102 | 10985520 | 4290 | 433968090 | 39.50 | 40.00 | 38.95 | 39.00 | 0.90 | 2.36% | 39.00 | 85 | 39.05 | 2 | 8.59 |
2020-03-25 | 1102 | 7808915 | 4043 | 309277093 | 39.80 | 40.30 | 39.15 | 39.20 | 0.20 | 0.51% | 39.20 | 10 | 39.25 | 10 | 8.63 |
2020-03-26 | 1102 | 8562141 | 3631 | 334072169 | 39.50 | 39.55 | 38.60 | 38.80 | 0.40 | -1.02% | 38.80 | 789 | 38.85 | 4 | 8.55 |
2020-03-27 | 1102 | 9776215 | 4043 | 381815085 | 39.40 | 39.50 | 38.70 | 38.70 | 0.10 | -0.26% | 38.70 | 48 | 38.75 | 12 | 8.52 |
2020-03-30 | 1102 | 7208843 | 3301 | 281143393 | 38.50 | 39.65 | 37.75 | 39.10 | 0.40 | 1.03% | 39.10 | 138 | 39.20 | 6 | 8.61 |
2020-03-31 | 1102 | 9009076 | 3329 | 354975332 | 39.15 | 39.65 | 39.15 | 39.40 | 0.30 | 0.77% | 39.40 | 13 | 39.45 | 148 | 8.68 |
2020-04-01 | 1102 | 10825751 | 4789 | 422129039 | 39.50 | 39.60 | 38.60 | 38.60 | 0.80 | -2.03% | 38.60 | 113 | 38.65 | 11 | 7.44 |
2020-04-06 | 1102 | 8446441 | 3306 | 328389770 | 39.00 | 39.20 | 38.10 | 39.05 | 0.45 | 1.17% | 39.00 | 479 | 39.05 | 11 | 7.52 |
2020-04-07 | 1102 | 12131291 | 4630 | 483623294 | 39.40 | 40.30 | 39.30 | 39.90 | 0.85 | 2.18% | 39.90 | 144 | 39.95 | 4 | 7.69 |
2020-04-08 | 1102 | 18093683 | 12573 | 756367736 | 40.00 | 42.60 | 40.00 | 42.00 | 2.10 | 5.26% | 42.00 | 601 | 42.05 | 36 | 8.09 |
2020-04-09 | 1102 | 9348546 | 4909 | 390888832 | 42.05 | 42.20 | 41.35 | 42.00 | 0.00 | 0% | 41.90 | 18 | 42.00 | 34 | 8.09 |
2020-04-10 | 1102 | 3657117 | 1929 | 153602415 | 41.70 | 42.15 | 41.65 | 42.15 | 0.15 | 0.36% | 42.10 | 1 | 42.15 | 86 | 8.12 |
2020-04-13 | 1102 | 3744404 | 2034 | 156940431 | 42.00 | 42.05 | 41.60 | 41.90 | 0.25 | -0.59% | 41.90 | 482 | 41.95 | 26 | 8.07 |
2020-04-14 | 1102 | 8964502 | 4739 | 381364867 | 41.90 | 43.05 | 41.85 | 42.70 | 0.80 | 1.91% | 42.70 | 147 | 42.75 | 195 | 8.23 |
2020-04-15 | 1102 | 9753251 | 4613 | 420203561 | 43.00 | 43.35 | 42.75 | 43.35 | 0.65 | 1.52% | 43.30 | 2 | 43.35 | 136 | 8.35 |
2020-04-16 | 1102 | 6691404 | 3698 | 289303265 | 42.80 | 43.65 | 42.65 | 43.25 | 0.10 | -0.23% | 43.25 | 98 | 43.30 | 166 | 8.33 |
2020-04-17 | 1102 | 10307736 | 4317 | 447066857 | 43.30 | 43.60 | 43.00 | 43.50 | 0.25 | 0.58% | 43.40 | 18 | 43.50 | 41 | 8.38 |
2020-04-20 | 1102 | 4017937 | 1873 | 174401960 | 43.10 | 43.65 | 43.05 | 43.35 | 0.15 | -0.34% | 43.35 | 331 | 43.40 | 34 | 8.35 |
2020-04-21 | 1102 | 8294000 | 3698 | 351948337 | 43.05 | 43.25 | 42.00 | 42.25 | 1.10 | -2.54% | 42.25 | 17 | 42.30 | 11 | 8.14 |
2020-04-22 | 1102 | 7654087 | 3294 | 318202472 | 41.60 | 41.85 | 41.30 | 41.55 | 0.70 | -1.66% | 41.55 | 272 | 41.60 | 9 | 8.01 |
2020-04-23 | 1102 | 10165891 | 4127 | 424024900 | 41.55 | 42.65 | 41.35 | 41.60 | 0.05 | 0.12% | 41.60 | 913 | 41.65 | 1 | 8.02 |
2020-04-24 | 1102 | 4432295 | 1697 | 184708323 | 41.65 | 41.90 | 41.40 | 41.70 | 0.10 | 0.24% | 41.70 | 12 | 41.75 | 12 | 8.03 |
2020-04-27 | 1102 | 5327087 | 2084 | 225699418 | 42.15 | 42.65 | 42.00 | 42.25 | 0.55 | 1.32% | 42.25 | 70 | 42.30 | 6 | 8.14 |
2020-04-28 | 1102 | 6543315 | 2690 | 275679333 | 42.30 | 42.40 | 41.85 | 42.05 | 0.20 | -0.47% | 42.05 | 30 | 42.10 | 1 | 8.10 |
2020-04-29 | 1102 | 5879387 | 3409 | 251731499 | 42.35 | 43.10 | 42.30 | 42.95 | 0.90 | 2.14% | 42.95 | 8 | 43.00 | 61 | 8.28 |
2020-04-30 | 1102 | 10138313 | 4339 | 442577279 | 42.95 | 44.10 | 42.90 | 43.90 | 0.95 | 2.21% | 43.90 | 42 | 43.95 | 4 | 8.46 |
2020-05-04 | 1102 | 7521533 | 4352 | 322529356 | 42.00 | 43.40 | 41.90 | 43.05 | 0.85 | -1.94% | 43.00 | 47 | 43.05 | 6 | 8.29 |
2020-05-05 | 1102 | 6841360 | 3271 | 298141312 | 43.20 | 43.80 | 43.20 | 43.80 | 0.75 | 1.74% | 43.75 | 6 | 43.80 | 83 | 8.44 |
2020-05-06 | 1102 | 6991000 | 3206 | 304625900 | 43.80 | 43.85 | 43.00 | 43.45 | 0.35 | -0.8% | 43.45 | 125 | 43.50 | 16 | 8.37 |
2020-05-08 | 1102 | 8781941 | 3588 | 386600754 | 44.10 | 44.20 | 43.80 | 44.00 | 0.40 | 1.27% | 44.00 | 1592 | 44.05 | 84 | 8.48 |
2020-05-11 | 1102 | 7088386 | 2720 | 315394068 | 44.00 | 44.80 | 43.95 | 44.50 | 0.50 | 1.14% | 44.50 | 1086 | 44.55 | 46 | 8.57 |
2020-05-12 | 1102 | 5910000 | 3291 | 261964400 | 44.10 | 44.55 | 44.00 | 44.20 | 0.30 | -0.67% | 44.20 | 454 | 44.25 | 1 | 8.52 |
2020-05-13 | 1102 | 4056000 | 2112 | 178327950 | 44.10 | 44.15 | 43.80 | 43.95 | 0.25 | -0.57% | 43.95 | 12 | 44.00 | 39 | 8.47 |
2020-05-14 | 1102 | 7066000 | 3661 | 309154100 | 43.90 | 43.95 | 43.50 | 43.80 | 0.15 | -0.34% | 43.80 | 245 | 43.85 | 14 | 8.44 |
2020-05-15 | 1102 | 7019000 | 2788 | 307806850 | 43.80 | 44.20 | 43.50 | 43.95 | 0.15 | 0.34% | 43.95 | 1052 | 44.00 | 40 | 8.47 |
2020-05-18 | 1102 | 7705800 | 4010 | 333608292 | 43.30 | 43.75 | 42.60 | 43.60 | 0.35 | -0.8% | 43.60 | 296 | 43.65 | 15 | 9.60 |
2020-05-19 | 1102 | 6930000 | 3043 | 304395800 | 43.95 | 44.10 | 43.65 | 44.05 | 0.45 | 1.03% | 44.00 | 11 | 44.05 | 64 | 9.70 |
2020-05-20 | 1102 | 8584000 | 2906 | 377289300 | 44.00 | 44.05 | 43.75 | 43.90 | 0.15 | -0.34% | 43.90 | 46 | 43.95 | 2 | 9.67 |
2020-05-21 | 1102 | 6632000 | 2189 | 291100700 | 43.85 | 44.10 | 43.60 | 44.00 | 0.10 | 0.23% | 44.00 | 120 | 44.05 | 1 | 9.69 |
2020-05-22 | 1102 | 5284000 | 2110 | 231335950 | 43.80 | 43.95 | 43.55 | 43.90 | 0.10 | -0.23% | 43.85 | 7 | 43.90 | 93 | 9.67 |
2020-05-25 | 1102 | 4869000 | 2036 | 212413900 | 43.90 | 43.90 | 43.00 | 43.90 | 0.00 | 0% | 43.80 | 388 | 43.90 | 26 | 9.67 |
2020-05-26 | 1102 | 4735309 | 2348 | 209761172 | 44.00 | 44.50 | 43.90 | 44.20 | 0.30 | 0.68% | 44.20 | 203 | 44.30 | 19 | 9.74 |
2020-05-27 | 1102 | 5729000 | 3060 | 251345100 | 44.10 | 44.20 | 43.70 | 43.70 | 0.50 | -1.13% | 43.70 | 402 | 43.80 | 73 | 9.63 |
2020-05-28 | 1102 | 6710000 | 2732 | 291935950 | 43.80 | 43.90 | 43.25 | 43.25 | 0.45 | -1.03% | 43.25 | 63 | 43.30 | 33 | 9.53 |
2020-05-29 | 1102 | 7382000 | 2079 | 320750450 | 43.25 | 43.65 | 43.05 | 43.55 | 0.30 | 0.69% | 43.50 | 30 | 43.55 | 145 | 9.59 |
2020-06-01 | 1102 | 4752000 | 2459 | 209748400 | 43.80 | 44.30 | 43.80 | 44.10 | 0.55 | 1.26% | 44.10 | 6 | 44.15 | 7 | 9.71 |
2020-06-02 | 1102 | 6428375 | 2417 | 285125567 | 44.25 | 44.45 | 44.15 | 44.40 | 0.30 | 0.68% | 44.35 | 25 | 44.40 | 6 | 9.78 |
2020-06-03 | 1102 | 10295000 | 4583 | 464925150 | 44.80 | 45.50 | 44.65 | 45.20 | 0.80 | 1.8% | 45.20 | 39 | 45.25 | 5 | 9.96 |
2020-06-04 | 1102 | 7717000 | 3208 | 346347200 | 45.20 | 45.25 | 44.70 | 44.70 | 0.50 | -1.11% | 44.70 | 68 | 44.75 | 4 | 9.85 |
2020-06-05 | 1102 | 5998000 | 3208 | 270492300 | 45.00 | 45.30 | 44.70 | 45.20 | 0.50 | 1.12% | 45.15 | 180 | 45.20 | 398 | 9.96 |
2020-06-08 | 1102 | 5685000 | 2623 | 256768900 | 45.25 | 45.30 | 45.00 | 45.15 | 0.05 | -0.11% | 45.15 | 29 | 45.20 | 16 | 9.94 |
2020-06-09 | 1102 | 8772000 | 3500 | 393849550 | 45.15 | 45.15 | 44.50 | 44.85 | 0.30 | -0.66% | 44.85 | 64 | 44.90 | 1 | 9.88 |
2020-06-10 | 1102 | 6176000 | 2916 | 276574200 | 44.70 | 44.95 | 44.55 | 44.80 | 0.05 | -0.11% | 44.80 | 414 | 44.85 | 51 | 9.87 |
2020-06-11 | 1102 | 7163000 | 2868 | 319017600 | 44.75 | 44.80 | 44.10 | 44.15 | 0.65 | -1.45% | 44.15 | 69 | 44.20 | 6 | 9.72 |
2020-06-12 | 1102 | 7584000 | 2635 | 332838900 | 43.85 | 44.05 | 43.55 | 44.05 | 0.10 | -0.23% | 44.05 | 159 | 44.10 | 137 | 9.70 |
2020-06-15 | 1102 | 5904000 | 2855 | 258783950 | 44.00 | 44.30 | 43.50 | 43.60 | 0.45 | -1.02% | 43.60 | 133 | 43.65 | 91 | 9.60 |
2020-06-16 | 1102 | 8758000 | 4543 | 382686250 | 43.95 | 44.15 | 43.55 | 43.90 | 0.30 | 0.69% | 43.80 | 34 | 43.90 | 65 | 9.67 |
2020-06-17 | 1102 | 11045891 | 6390 | 480467798 | 43.70 | 44.05 | 43.25 | 43.40 | 0.50 | -1.14% | 43.40 | 129 | 43.45 | 4 | 9.56 |
2020-06-18 | 1102 | 7171582 | 3959 | 310774058 | 43.75 | 43.80 | 43.10 | 43.35 | 0.05 | -0.12% | 43.30 | 23 | 43.35 | 24 | 9.55 |
2020-06-19 | 1102 | 19517655 | 8010 | 847041286 | 43.35 | 44.10 | 42.95 | 43.45 | 0.10 | 0.23% | 43.45 | 243 | 43.55 | 45 | 9.57 |
2020-06-22 | 1102 | 6690685 | 2832 | 290557439 | 43.50 | 43.90 | 43.20 | 43.20 | 0.25 | -0.58% | 43.20 | 133 | 43.40 | 141 | 9.52 |
2020-06-23 | 1102 | 7722347 | 2775 | 334186445 | 43.50 | 43.60 | 43.05 | 43.25 | 0.05 | 0.12% | 43.25 | 691 | 43.30 | 153 | 9.53 |
2020-06-24 | 1102 | 9005814 | 3416 | 392479551 | 43.45 | 43.90 | 43.40 | 43.45 | 0.20 | 0.46% | 43.45 | 120 | 43.70 | 21 | 9.57 |
2020-06-29 | 1102 | 10959413 | 3734 | 474645583 | 43.25 | 43.50 | 43.10 | 43.25 | 0.20 | -0.46% | 43.25 | 374 | 43.30 | 3 | 9.53 |
2020-06-30 | 1102 | 9830104 | 3210 | 430135953 | 43.40 | 44.25 | 43.35 | 43.60 | 0.35 | 0.81% | 43.60 | 75 | 43.65 | 1 | 9.60 |
2020-07-01 | 1102 | 10384994 | 3442 | 459847916 | 43.50 | 44.65 | 43.45 | 44.10 | 0.50 | 1.15% | 44.10 | 47 | 44.25 | 32 | 9.71 |
2020-07-02 | 1102 | 10431120 | 3993 | 463996281 | 44.15 | 44.65 | 43.95 | 44.50 | 0.40 | 0.91% | 44.50 | 1919 | 44.60 | 38 | 9.80 |
2020-07-03 | 1102 | 7152251 | 2714 | 321256503 | 44.75 | 45.05 | 44.70 | 45.00 | 0.50 | 1.12% | 44.95 | 80 | 45.00 | 208 | 9.91 |
2020-07-06 | 1102 | 8314522 | 2707 | 377708537 | 45.20 | 45.60 | 45.05 | 45.60 | 0.60 | 1.33% | 45.55 | 24 | 45.60 | 39 | 10.04 |
2020-07-07 | 1102 | 10416381 | 2889 | 477335114 | 45.70 | 46.40 | 45.35 | 45.75 | 0.15 | 0.33% | 45.75 | 394 | 45.80 | 39 | 10.08 |
2020-07-08 | 1102 | 11423233 | 3144 | 524614045 | 45.75 | 46.25 | 45.40 | 45.80 | 0.05 | 0.11% | 45.80 | 278 | 45.90 | 8 | 10.09 |
2020-07-09 | 1102 | 12993375 | 3120 | 602247207 | 46.00 | 46.75 | 45.90 | 46.05 | 0.25 | 0.55% | 46.05 | 153 | 46.15 | 1 | 10.14 |
2020-07-13 | 1102 | 11993642 | 5434 | 557279960 | 46.35 | 46.90 | 46.25 | 46.40 | 0.10 | 0.76% | 46.40 | 53 | 46.50 | 2 | 10.22 |
2020-07-14 | 1102 | 9754809 | 2936 | 454287671 | 46.45 | 46.75 | 46.30 | 46.50 | 0.10 | 0.22% | 46.50 | 516 | 46.55 | 1 | 10.24 |
2020-07-15 | 1102 | 14407936 | 5216 | 670018261 | 46.40 | 46.85 | 46.35 | 46.40 | 0.10 | -0.22% | 46.40 | 53 | 46.45 | 22 | 10.22 |
2020-07-16 | 1102 | 14383989 | 6490 | 659297376 | 46.40 | 46.55 | 45.35 | 45.40 | 1.00 | -2.16% | 45.40 | 35 | 45.50 | 8 | 10.00 |
2020-07-17 | 1102 | 11666594 | 7270 | 531080437 | 45.80 | 46.10 | 45.25 | 45.30 | 0.10 | -0.22% | 45.30 | 182 | 45.40 | 100 | 9.98 |
2020-07-20 | 1102 | 14976163 | 5242 | 680987701 | 45.30 | 45.70 | 45.00 | 45.50 | 0.20 | 0.44% | 45.50 | 21 | 45.55 | 5 | 10.02 |
2020-07-21 | 1102 | 27237051 | 7933 | 1262120517 | 45.75 | 46.65 | 45.70 | 46.45 | 0.95 | 2.09% | 46.45 | 128 | 46.50 | 48 | 10.23 |
2020-07-22 | 1102 | 21097017 | 7323 | 976791347 | 46.45 | 46.75 | 45.95 | 46.30 | 0.15 | -0.32% | 46.25 | 31 | 46.30 | 304 | 10.20 |
2020-07-23 | 1102 | 36848943 | 12533 | 1547696318 | 41.85 | 42.40 | 41.80 | 41.90 | 0.00 | -9.5% | 41.90 | 122 | 41.95 | 23 | 9.23 |
2020-07-27 | 1102 | 11194725 | 5881 | 459169727 | 41.75 | 41.75 | 40.65 | 40.70 | 1.15 | -2.86% | 40.70 | 54 | 40.75 | 10 | 8.96 |
2020-07-28 | 1102 | 13323909 | 6291 | 534597260 | 40.30 | 40.50 | 39.80 | 39.80 | 0.90 | -2.21% | 39.80 | 207 | 39.85 | 5 | 8.77 |
2020-07-29 | 1102 | 13057643 | 6163 | 519642387 | 39.80 | 40.40 | 39.55 | 39.65 | 0.15 | -0.38% | 39.65 | 37 | 39.75 | 1 | 8.73 |
2020-07-30 | 1102 | 8727046 | 4690 | 346473827 | 40.00 | 40.00 | 39.50 | 40.00 | 0.35 | 0.88% | 40.00 | 48 | 40.05 | 56 | 8.81 |
2020-07-31 | 1102 | 11113564 | 3119 | 444240840 | 40.00 | 40.10 | 39.85 | 39.95 | 0.05 | -0.12% | 39.95 | 22 | 40.00 | 78 | 8.80 |
2020-08-03 | 1102 | 7795217 | 3159 | 312005389 | 40.00 | 40.10 | 39.95 | 40.00 | 0.05 | 0.13% | 40.00 | 61 | 40.05 | 1 | 8.81 |
2020-08-04 | 1102 | 7289732 | 3281 | 293909637 | 40.05 | 40.75 | 40.00 | 40.45 | 0.45 | 1.13% | 40.40 | 64 | 40.45 | 29 | 8.91 |
2020-08-05 | 1102 | 10604969 | 4763 | 433350014 | 40.60 | 41.10 | 40.55 | 40.85 | 0.40 | 0.99% | 40.85 | 162 | 40.90 | 17 | 9.00 |
2020-08-06 | 1102 | 6754839 | 3215 | 277768615 | 41.40 | 41.45 | 40.90 | 41.05 | 0.20 | 0.49% | 41.00 | 120 | 41.05 | 123 | 9.04 |
2020-08-07 | 1102 | 7757757 | 3380 | 319215328 | 41.05 | 41.40 | 41.00 | 41.05 | 0.00 | 0% | 41.05 | 534 | 41.15 | 31 | 9.04 |
2020-08-11 | 1102 | 4345532 | 1865 | 178137862 | 41.20 | 41.25 | 40.90 | 40.95 | 0.25 | -0.24% | 40.95 | 166 | 41.00 | 918 | 9.02 |
2020-08-12 | 1102 | 7912994 | 4615 | 323161384 | 41.00 | 41.00 | 40.70 | 40.75 | 0.20 | -0.49% | 40.75 | 3 | 40.80 | 240 | 8.98 |
2020-08-13 | 1102 | 5615167 | 2567 | 230740167 | 41.00 | 41.50 | 40.90 | 41.10 | 0.35 | 0.86% | 41.10 | 74 | 41.15 | 107 | 9.05 |
2020-08-14 | 1102 | 6339031 | 2759 | 262901331 | 40.80 | 41.75 | 40.80 | 41.50 | 0.40 | 0.97% | 41.50 | 456 | 41.55 | 10 | 9.14 |
2020-08-17 | 1102 | 14946985 | 5640 | 632712482 | 41.65 | 42.75 | 41.60 | 42.50 | 1.00 | 2.41% | 42.50 | 927 | 42.55 | 7 | 10.39 |
2020-08-18 | 1102 | 16451088 | 9890 | 710059330 | 43.00 | 43.45 | 42.75 | 43.30 | 0.80 | 1.88% | 43.30 | 63 | 43.35 | 49 | 10.59 |
2020-08-19 | 1102 | 11632513 | 6529 | 506671265 | 43.30 | 43.95 | 43.00 | 43.15 | 0.15 | -0.35% | 43.15 | 89 | 43.20 | 3 | 10.55 |
2020-08-20 | 1102 | 10579972 | 5066 | 448817198 | 43.05 | 43.40 | 41.50 | 42.25 | 0.90 | -2.09% | 42.20 | 200 | 42.25 | 15 | 10.33 |
2020-08-21 | 1102 | 8294495 | 4557 | 357536721 | 42.95 | 43.45 | 42.45 | 43.40 | 1.15 | 2.72% | 43.35 | 5 | 43.40 | 162 | 10.61 |
2020-08-24 | 1102 | 7023226 | 3789 | 304575930 | 43.40 | 43.50 | 42.85 | 43.30 | 0.10 | -0.23% | 43.25 | 42 | 43.30 | 4 | 10.59 |
2020-08-25 | 1102 | 6107903 | 2971 | 264883526 | 43.60 | 43.65 | 43.10 | 43.35 | 0.05 | 0.12% | 43.30 | 87 | 43.35 | 16 | 10.60 |
2020-08-26 | 1102 | 4711998 | 2283 | 202331797 | 43.10 | 43.30 | 42.85 | 42.85 | 0.50 | -1.15% | 42.85 | 166 | 42.90 | 1 | 10.48 |
2020-08-27 | 1102 | 4060449 | 1848 | 173571000 | 43.00 | 43.00 | 42.55 | 42.65 | 0.20 | -0.47% | 42.60 | 109 | 42.65 | 207 | 10.43 |
2020-08-28 | 1102 | 6947771 | 3704 | 294806832 | 42.55 | 42.85 | 42.10 | 42.45 | 0.20 | -0.47% | 42.40 | 55 | 42.45 | 12 | 10.38 |
2020-08-31 | 1102 | 7477586 | 2276 | 319357334 | 43.25 | 43.30 | 42.50 | 42.50 | 0.05 | 0.12% | 42.50 | 155 | 42.55 | 14 | 10.39 |
2020-09-01 | 1102 | 8035169 | 4552 | 337888721 | 42.50 | 42.55 | 41.95 | 42.00 | 0.50 | -1.18% | 42.00 | 101 | 42.05 | 5 | 10.27 |
2020-09-02 | 1102 | 10913064 | 5404 | 454270670 | 42.10 | 42.30 | 41.35 | 41.60 | 0.40 | -0.95% | 41.60 | 28 | 41.65 | 3 | 10.17 |
2020-09-03 | 1102 | 8818885 | 3875 | 370364970 | 41.70 | 42.40 | 41.70 | 41.75 | 0.15 | 0.36% | 41.75 | 55 | 41.85 | 88 | 10.21 |
2020-09-04 | 1102 | 5540323 | 2253 | 230093240 | 41.15 | 41.85 | 41.10 | 41.70 | 0.05 | -0.12% | 41.65 | 17 | 41.70 | 2 | 10.20 |
2020-09-07 | 1102 | 4113046 | 2208 | 173263729 | 41.75 | 42.40 | 41.70 | 42.30 | 0.60 | 1.44% | 42.25 | 24 | 42.30 | 50 | 10.34 |
2020-09-10 | 1102 | 3895887 | 3281 | 165866824 | 42.65 | 42.75 | 42.45 | 42.60 | 0.00 | 0.71% | 42.55 | 5 | 42.60 | 12 | 10.42 |
2020-09-11 | 1102 | 3520545 | 1764 | 148842986 | 42.30 | 42.50 | 42.10 | 42.20 | 0.40 | -0.94% | 42.15 | 18 | 42.20 | 13 | 10.32 |
2020-09-14 | 1102 | 5190511 | 2251 | 221554159 | 42.40 | 42.90 | 42.35 | 42.90 | 0.70 | 1.66% | 42.90 | 45 | 42.95 | 226 | 10.49 |
2020-09-16 | 1102 | 4298210 | 2651 | 183463852 | 42.80 | 42.80 | 42.55 | 42.80 | 0.10 | -0.23% | 42.70 | 2 | 42.80 | 61 | 10.46 |
2020-09-17 | 1102 | 3361981 | 2131 | 142696632 | 42.60 | 42.80 | 42.15 | 42.40 | 0.40 | -0.93% | 42.30 | 4 | 42.40 | 20 | 10.37 |
2020-09-18 | 1102 | 6094526 | 1302 | 259632899 | 42.50 | 42.70 | 42.30 | 42.70 | 0.30 | 0.71% | 42.55 | 4 | 42.70 | 42 | 10.44 |
2020-09-22 | 1102 | 5992442 | 2650 | 249311022 | 41.60 | 41.85 | 41.50 | 41.50 | 0.40 | -2.81% | 41.50 | 180 | 41.55 | 24 | 10.15 |
2020-09-24 | 1102 | 9032466 | 3810 | 365039116 | 40.80 | 40.90 | 40.10 | 40.20 | 1.10 | -3.13% | 40.20 | 80 | 40.30 | 68 | 9.83 |
2020-09-25 | 1102 | 4020519 | 1737 | 163984579 | 40.70 | 41.15 | 40.50 | 40.80 | 0.60 | 1.49% | 40.80 | 27 | 40.85 | 31 | 9.98 |
2020-09-29 | 1102 | 3125221 | 1946 | 129253480 | 41.40 | 41.65 | 41.05 | 41.35 | 0.05 | 1.35% | 41.35 | 90 | 41.50 | 5 | 10.11 |
2020-09-30 | 1102 | 3530118 | 1415 | 146923913 | 41.55 | 41.80 | 41.40 | 41.50 | 0.15 | 0.36% | 41.50 | 116 | 41.55 | 120 | 10.15 |
2020-10-06 | 1102 | 4048790 | 1889 | 168213430 | 41.35 | 41.80 | 41.00 | 41.80 | 0.65 | 0.72% | 41.65 | 4 | 41.80 | 82 | 10.22 |
2020-10-08 | 1102 | 4786413 | 2401 | 196519329 | 41.30 | 41.60 | 40.85 | 41.10 | 0.10 | -1.67% | 41.05 | 1 | 41.10 | 4 | 10.05 |
2020-10-12 | 1102 | 7904000 | 3125 | 322397000 | 41.10 | 41.25 | 40.60 | 40.70 | 0.40 | -0.97% | 40.70 | 44 | 40.75 | 35 | 9.95 |
2020-10-13 | 1102 | 3915155 | 1529 | 158497081 | 40.65 | 40.70 | 40.35 | 40.55 | 0.15 | -0.37% | 40.55 | 36 | 40.60 | 22 | 9.91 |
2020-10-14 | 1102 | 5447637 | 2662 | 220238975 | 40.60 | 40.75 | 40.30 | 40.30 | 0.25 | -0.62% | 40.30 | 223 | 40.45 | 31 | 9.85 |
2020-10-15 | 1102 | 4909278 | 2277 | 198437157 | 40.25 | 40.70 | 40.20 | 40.40 | 0.10 | 0.25% | 40.40 | 42 | 40.55 | 41 | 9.88 |
2020-10-16 | 1102 | 5422472 | 2793 | 220492526 | 40.30 | 40.80 | 40.30 | 40.55 | 0.15 | 0.37% | 40.55 | 36 | 40.65 | 41 | 9.91 |
2020-10-20 | 1102 | 5039039 | 2122 | 206578578 | 41.00 | 41.40 | 40.80 | 40.80 | 0.20 | 0.62% | 40.80 | 251 | 40.85 | 9 | 9.98 |
2020-10-21 | 1102 | 5209230 | 2208 | 214188595 | 41.10 | 41.40 | 40.90 | 41.00 | 0.20 | 0.49% | 41.00 | 31 | 41.10 | 9 | 10.02 |
2020-10-22 | 1102 | 7669218 | 2566 | 318225239 | 40.95 | 41.80 | 40.95 | 41.45 | 0.45 | 1.1% | 41.40 | 93 | 41.45 | 60 | 10.13 |
2020-10-23 | 1102 | 4076366 | 1628 | 168277872 | 41.45 | 41.60 | 41.10 | 41.10 | 0.35 | -0.84% | 41.10 | 107 | 41.25 | 72 | 10.05 |
2020-10-26 | 1102 | 2075998 | 1031 | 85721706 | 41.10 | 41.50 | 41.10 | 41.25 | 0.15 | 0.36% | 41.25 | 11 | 41.30 | 55 | 10.09 |
2020-10-27 | 1102 | 1701833 | 854 | 70198315 | 41.15 | 41.40 | 41.10 | 41.25 | 0.00 | 0% | 41.20 | 112 | 41.25 | 53 | 10.09 |
2020-10-28 | 1102 | 8200138 | 3072 | 343200977 | 41.15 | 42.10 | 41.15 | 41.90 | 0.65 | 1.58% | 41.90 | 84 | 41.95 | 58 | 10.24 |
2020-10-29 | 1102 | 4790990 | 2192 | 197862563 | 41.50 | 41.60 | 41.00 | 41.00 | 0.90 | -2.15% | 41.00 | 352 | 41.20 | 69 | 10.02 |
2020-10-30 | 1102 | 5549613 | 1512 | 228263603 | 41.00 | 41.45 | 41.00 | 41.15 | 0.15 | 0.37% | 41.10 | 21 | 41.15 | 5 | 10.06 |
2020-11-02 | 1102 | 4015463 | 1608 | 167244519 | 41.40 | 41.80 | 41.20 | 41.75 | 0.60 | 1.46% | 41.70 | 6 | 41.75 | 73 | 10.21 |
2020-11-03 | 1102 | 4682713 | 2565 | 196535389 | 41.90 | 42.10 | 41.80 | 42.00 | 0.25 | 0.6% | 41.95 | 11 | 42.00 | 328 | 10.27 |
2020-11-04 | 1102 | 4196596 | 1508 | 176120346 | 42.00 | 42.20 | 41.80 | 42.20 | 0.20 | 0.48% | 42.15 | 17 | 42.20 | 386 | 10.32 |
2020-11-05 | 1102 | 3280095 | 1711 | 137929774 | 42.20 | 42.20 | 41.90 | 42.00 | 0.20 | -0.47% | 42.00 | 31 | 42.05 | 65 | 10.27 |
2020-11-06 | 1102 | 2572501 | 1269 | 107672486 | 42.00 | 42.00 | 41.70 | 41.85 | 0.15 | -0.36% | 41.80 | 11 | 41.85 | 14 | 10.23 |
2020-11-09 | 1102 | 3182845 | 1298 | 133919324 | 42.25 | 42.30 | 41.90 | 42.00 | 0.15 | 0.36% | 41.95 | 13 | 42.00 | 442 | 10.27 |
2020-11-10 | 1102 | 5461577 | 2123 | 231018432 | 42.05 | 42.45 | 42.05 | 42.25 | 0.25 | 0.6% | 42.25 | 34 | 42.30 | 13 | 10.33 |
2020-11-11 | 1102 | 10973305 | 4688 | 474323396 | 42.50 | 43.65 | 42.45 | 43.65 | 1.40 | 3.31% | 43.60 | 1 | 43.65 | 40 | 10.67 |
2020-11-12 | 1102 | 7162790 | 3912 | 312159631 | 43.50 | 43.75 | 42.90 | 43.70 | 0.05 | 0.11% | 43.65 | 97 | 43.70 | 242 | 10.68 |
2020-11-13 | 1102 | 5934275 | 2310 | 258191706 | 43.65 | 43.80 | 43.10 | 43.70 | 0.00 | 0% | 43.65 | 1 | 43.70 | 55 | 10.68 |
2020-11-16 | 1102 | 6599232 | 3199 | 290241612 | 43.85 | 44.20 | 43.75 | 43.95 | 0.25 | 0.57% | 43.90 | 9 | 43.95 | 7 | 10.29 |
2020-11-18 | 1102 | 5633522 | 2354 | 250674949 | 44.60 | 44.60 | 44.05 | 44.50 | 0.10 | 1.25% | 44.45 | 33 | 44.50 | 422 | 10.42 |
2020-11-19 | 1102 | 4701683 | 1852 | 207675827 | 44.20 | 44.50 | 44.00 | 44.25 | 0.25 | -0.56% | 44.20 | 31 | 44.25 | 81 | 10.36 |
2020-11-23 | 1102 | 3456278 | 1382 | 152807119 | 44.10 | 44.45 | 44.00 | 44.15 | 0.05 | -0.23% | 44.15 | 13 | 44.20 | 14 | 10.34 |
2020-11-24 | 1102 | 3566497 | 1559 | 156923809 | 44.10 | 44.30 | 43.75 | 43.75 | 0.40 | -0.91% | 43.75 | 104 | 43.80 | 12 | 10.25 |
2020-11-25 | 1102 | 3856730 | 1823 | 168944104 | 43.75 | 44.10 | 43.60 | 43.70 | 0.05 | -0.11% | 43.65 | 33 | 43.70 | 43 | 10.23 |
2020-11-26 | 1102 | 2786782 | 1472 | 122267776 | 43.80 | 44.00 | 43.60 | 44.00 | 0.30 | 0.69% | 44.00 | 68 | 44.05 | 65 | 10.30 |
2020-11-27 | 1102 | 3561543 | 1951 | 156604856 | 43.65 | 44.10 | 43.65 | 44.10 | 0.10 | 0.23% | 44.05 | 2 | 44.10 | 67 | 10.33 |
2020-11-30 | 1102 | 15001435 | 2955 | 652556174 | 44.10 | 44.15 | 43.30 | 43.30 | 0.80 | -1.81% | 43.25 | 285 | 43.30 | 259 | 10.14 |
2020-12-01 | 1102 | 3606298 | 1912 | 156428647 | 43.40 | 43.70 | 43.30 | 43.30 | 0.00 | 0% | 43.30 | 622 | 43.35 | 5 | 10.14 |
2020-12-02 | 1102 | 5175078 | 2258 | 224420852 | 43.30 | 43.70 | 43.20 | 43.25 | 0.05 | -0.12% | 43.25 | 87 | 43.30 | 26 | 10.13 |
2020-12-04 | 1102 | 7016708 | 3030 | 308754351 | 43.85 | 44.15 | 43.75 | 43.95 | 0.35 | 1.62% | 43.95 | 628 | 44.10 | 33 | 10.29 |
2020-12-07 | 1102 | 7933453 | 3145 | 349562479 | 44.10 | 44.25 | 43.75 | 44.15 | 0.20 | 0.46% | 44.15 | 32 | 44.20 | 140 | 10.34 |
2020-12-11 | 1102 | 4828037 | 2618 | 209269241 | 43.55 | 43.80 | 43.10 | 43.10 | 0.55 | -2.38% | 43.10 | 59 | 43.20 | 15 | 10.09 |
2020-12-16 | 1102 | 4765448 | 2692 | 207416734 | 43.10 | 43.90 | 43.00 | 43.85 | 0.90 | 1.74% | 43.80 | 12 | 43.85 | 62 | 10.27 |
2020-12-18 | 1102 | 8469245 | 2826 | 361520316 | 42.65 | 43.10 | 42.50 | 42.50 | 0.30 | -3.08% | 42.50 | 321 | 42.60 | 1 | 9.95 |
2020-12-21 | 1102 | 8378558 | 4205 | 359281272 | 42.60 | 43.25 | 42.60 | 43.05 | 0.55 | 1.29% | 43.05 | 98 | 43.10 | 36 | 10.08 |
2020-12-22 | 1102 | 5455719 | 3165 | 233452324 | 42.70 | 43.05 | 42.65 | 42.70 | 0.35 | -0.81% | 42.70 | 157 | 42.75 | 18 | 10.00 |
2020-12-25 | 1102 | 3124230 | 1242 | 133372273 | 42.35 | 42.85 | 42.35 | 42.70 | 0.40 | 0% | 42.70 | 4 | 42.75 | 67 | 10.00 |
2020-12-28 | 1102 | 3785448 | 2085 | 162682366 | 42.75 | 43.10 | 42.75 | 43.05 | 0.35 | 0.82% | 43.00 | 102 | 43.05 | 61 | 10.08 |
2020-12-29 | 1102 | 3078182 | 1407 | 132705971 | 43.10 | 43.30 | 43.00 | 43.20 | 0.15 | 0.35% | 43.15 | 214 | 43.20 | 82 | 10.12 |
2020-12-30 | 1102 | 5140153 | 2657 | 221527282 | 43.10 | 43.35 | 42.90 | 43.15 | 0.05 | -0.12% | 43.15 | 57 | 43.20 | 167 | 10.11 |