台化(1326)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 | 87.70 0 0% | 88.60 0.9 1.03% | 88.50 -0.1 -0.11% | 87.40 -1.1 -1.24% | 86.60 -0.8 -0.92% | 87.20 0.6 0.69% | 87.10 -0.1 -0.11% | 87.50 0.4 0.46% | 87.90 0.4 0.46% | 87.30 -0.6 -0.68% | 87.20 -0.1 -0.11% | 88.00 0.8 0.92% | 88.20 0.2 0.23% | 84.70 -3.5 -3.97% | 84.90 0.2 0.24% | 87.25 | ||||||||||||||||
2 月 | 83.80 -1.1 -1.3% | 83.50 -0.3 -0.36% | 82.50 -1 -1.2% | 84.30 1.8 2.18% | 84.00 -0.3 -0.36% | 83.90 -0.1 -0.12% | 83.90 0 0% | 84.90 1 1.19% | 85.40 0.5 0.59% | 85.20 -0.2 -0.23% | 84.70 -0.5 -0.59% | 84.70 0 0% | 85.40 0.7 0.83% | 84.40 -1 -1.17% | 84.40 0 0% | 83.10 -1.3 -1.54% | 82.60 -0.5 -0.6% | 81.20 -1.4 -1.69% | 82.20 1 1.23% | 83.47 | ||||||||||||
3 月 | 81.00 -1.2 -1.46% | 80.80 -0.2 -0.25% | 81.80 1 1.24% | 82.00 0.2 0.24% | 80.50 -1.5 -1.83% | 77.70 -2.8 -3.48% | 77.60 -0.1 -0.13% | 77.50 -0.1 -0.13% | 75.10 -2.4 -3.1% | 72.30 -2.8 -3.73% | 69.20 -3.1 -4.29% | 66.20 -3 -4.34% | 61.70 -4.5 -6.8% | 59.30 -2.4 -3.89% | 65.10 5.8 9.78% | 62.00 -3.1 -4.76% | 65.20 3.2 5.16% | 68.50 3.3 5.06% | 68.50 0 0% | 68.00 -0.5 -0.73% | 67.70 -0.3 -0.44% | 67.00 -0.7 -1.03% | 71.2 | |||||||||
4 月 | 66.20 -0.8 -1.19% | 68.00 1.8 2.72% | 69.90 1.9 2.79% | 70.90 1 1.43% | 70.60 -0.3 -0.42% | 71.00 0.4 0.57% | 70.00 -1 -1.41% | 71.40 1.4 2% | 72.00 0.6 0.84% | 70.80 -1.2 -1.67% | 71.10 0.3 0.42% | 70.30 -0.8 -1.13% | 68.90 -1.4 -1.99% | 68.30 -0.6 -0.87% | 68.70 0.4 0.59% | 68.30 -0.4 -0.58% | 70.20 1.9 2.78% | 70.40 0.2 0.28% | 71.80 1.4 1.99% | 75.90 4.1 5.71% | 70.24 | |||||||||||
5 月 | 72.90 -3 -3.95% | 72.80 -0.1 -0.14% | 72.60 -0.2 -0.27% | 73.70 1.1 1.52% | 74.70 1 1.36% | 73.40 -1.3 -1.74% | 73.90 0.5 0.68% | 72.60 -1.3 -1.76% | 72.30 -0.3 -0.41% | 72.10 -0.2 -0.28% | 73.20 1.1 1.53% | 73.20 0 0% | 73.70 0.5 0.68% | 72.20 -1.5 -2.04% | 71.90 -0.3 -0.42% | 72.70 0.8 1.11% | 72.60 -0.1 -0.14% | 72.00 -0.6 -0.83% | 72.00 0 0% | 72.88 | ||||||||||||
6 月 | 72.50 0.5 0.69% | 73.20 0.7 0.97% | 74.90 1.7 2.32% | 75.10 0.2 0.27% | 75.60 0.5 0.67% | 76.80 1.2 1.59% | 77.00 0.2 0.26% | 77.10 0.1 0.13% | 75.30 -1.8 -2.33% | 74.20 -1.1 -1.46% | 73.20 -1 -1.35% | 73.90 0.7 0.96% | 73.90 0 0% | 73.80 -0.1 -0.14% | 73.10 -0.7 -0.95% | 74.10 1 1.37% | 75.00 0.9 1.21% | 75.50 0.5 0.67% | 75.00 -0.5 -0.66% | 75.70 0.7 0.93% | 74.66 | |||||||||||
7 月 | 72.50 -3.2 -4.23% | 72.80 0.3 0.41% | 73.40 0.6 0.82% | 73.30 -0.1 -0.14% | 72.70 -0.6 -0.82% | 72.30 -0.4 -0.55% | 72.00 -0.3 -0.41% | 71.00 -1 -1.39% | 71.00 0 0% | 71.40 0.4 0.56% | 71.60 0.2 0.28% | 71.00 -0.6 -0.84% | 71.00 0 0% | 71.40 0.4 0.56% | 71.40 0 0% | 70.60 -0.8 -1.12% | 68.40 -2.2 -3.12% | 67.50 -0.9 -1.32% | 67.30 -0.2 -0.3% | 67.80 0.5 0.74% | 67.40 -0.4 -0.59% | 70.86 | ||||||||||
8 月 | 66.60 -0.8 -1.19% | 67.00 0.4 0.6% | 68.20 1.2 1.79% | 68.60 0.4 0.59% | 69.10 0.5 0.73% | 71.00 1.9 2.75% | 70.70 -0.3 -0.42% | 71.40 0.7 0.99% | 71.50 0.1 0.14% | 72.30 0.8 1.12% | 72.00 -0.3 -0.41% | 71.20 -0.8 -1.11% | 69.30 -1.9 -2.67% | 70.00 0.7 1.01% | 69.50 -0.5 -0.71% | 69.80 0.3 0.43% | 70.20 0.4 0.57% | 69.50 -0.7 -1% | 69.90 0.4 0.58% | 67.80 -2.1 -3% | 69.64 | |||||||||||
9 月 | 68.00 0.2 0.29% | 67.60 -0.4 -0.59% | 68.20 0.6 0.89% | 67.70 -0.5 -0.73% | 69.00 1.3 1.92% | 69.20 0.2 0.29% | 68.80 -0.4 -0.58% | 68.30 -0.5 -0.73% | 68.30 0 0% | 68.20 -0.1 -0.15% | 69.70 1.5 2.2% | 68.30 -1.4 -2.01% | 66.80 -1.5 -2.2% | 67.50 0.7 1.05% | 67.80 0.3 0.44% | 67.70 -0.1 -0.15% | 68.26 | |||||||||||||||
10 月 | 69.40 1.7 2.51% | 69.20 -0.2 -0.29% | 70.00 0.8 1.16% | 69.30 -0.7 -1% | 68.80 -0.5 -0.72% | 69.40 0.6 0.87% | 69.00 -0.4 -0.58% | 69.00 0 0% | 68.70 -0.3 -0.43% | 69.30 0.6 0.87% | 69.30 0 0% | 70.30 1 1.44% | 70.30 0 0% | 70.00 -0.3 -0.43% | 68.70 -1.3 -1.86% | 68.80 0.1 0.15% | 69.42 | |||||||||||||||
11 月 | 69.80 1 1.45% | 70.40 0.6 0.86% | 71.00 0.6 0.85% | 71.30 0.3 0.42% | 71.20 -0.1 -0.14% | 71.90 0.7 0.98% | 74.20 2.3 3.2% | 78.00 3.8 5.12% | 76.90 -1.1 -1.41% | 76.90 0 0% | 77.80 0.9 1.17% | 79.40 1.6 2.06% | 79.80 0.4 0.5% | 80.00 0.2 0.25% | 78.90 -1.1 -1.38% | 79.30 0.4 0.51% | 79.70 0.4 0.5% | 79.00 -0.7 -0.88% | 77.00 -2 -2.53% | 76.3 | ||||||||||||
12 月 | 78.90 1.9 2.47% | 78.90 0 0% | 80.10 1.2 1.52% | 79.70 -0.4 -0.5% | 79.00 -0.7 -0.88% | 79.80 0.8 1.01% | 78.30 -1.5 -1.88% | 81.00 2.7 3.45% | 79.70 -1.3 -1.6% | 79.60 -0.1 -0.13% | 80.80 1.2 1.51% | 81.40 0.6 0.74% | 84.50 3.1 3.81% | 80 |
說明:最高漲幅:9.78%最低跌幅:-6.8% 最高價:88.60最低價:59.30平均價:74.3,灰色底表示週末,漲127天(125.6)元,跌142天(-146.8)元,平盤20天
10%=1,6%=1,5%=3,4%=1,3%=12,2%=21,1%=63,0%=45,-0%=1,-1%=2,-2%=11,-3%=11,-4%=18,-5%=39,-6%=60,
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 | 1326 | 3161290 | 1953 | 277053060 | 87.70 | 87.90 | 87.50 | 87.70 | 0.20 | 0% | 87.60 | 34 | 87.70 | 43 | 17.79 |
2020-01-03 | 1326 | 3974444 | 2501 | 350200845 | 88.00 | 88.70 | 87.50 | 88.60 | 0.90 | 1.03% | 88.50 | 70 | 88.60 | 25 | 17.97 |
2020-01-06 | 1326 | 4392111 | 2523 | 390287421 | 88.80 | 89.50 | 88.50 | 88.50 | 0.10 | -0.11% | 88.50 | 106 | 88.60 | 334 | 17.95 |
2020-01-07 | 1326 | 5356849 | 2916 | 469982811 | 88.80 | 88.90 | 87.30 | 87.40 | 1.10 | -1.24% | 87.30 | 327 | 87.40 | 13 | 17.73 |
2020-01-08 | 1326 | 5187170 | 3450 | 450370790 | 87.30 | 87.40 | 86.60 | 86.60 | 0.80 | -0.92% | 86.60 | 289 | 86.70 | 86 | 17.57 |
2020-01-09 | 1326 | 2376641 | 1526 | 206970778 | 87.00 | 87.80 | 86.60 | 87.20 | 0.60 | 0.69% | 87.20 | 5 | 87.30 | 54 | 17.69 |
2020-01-10 | 1326 | 3401870 | 2005 | 295774917 | 87.10 | 87.50 | 86.60 | 87.10 | 0.10 | -0.11% | 87.00 | 15 | 87.10 | 83 | 17.67 |
2020-01-13 | 1326 | 3248865 | 2174 | 284041513 | 87.30 | 87.70 | 87.20 | 87.50 | 0.40 | 0.46% | 87.40 | 9 | 87.50 | 50 | 17.75 |
2020-01-14 | 1326 | 3782226 | 2111 | 331367729 | 87.50 | 87.90 | 87.40 | 87.90 | 0.40 | 0.46% | 87.80 | 2 | 87.90 | 241 | 17.83 |
2020-01-15 | 1326 | 4101126 | 2057 | 358016361 | 87.80 | 87.80 | 87.00 | 87.30 | 0.60 | -0.68% | 87.20 | 2 | 87.30 | 273 | 17.71 |
2020-01-16 | 1326 | 1863845 | 1233 | 162357022 | 87.10 | 87.30 | 87.00 | 87.20 | 0.10 | -0.11% | 87.10 | 47 | 87.20 | 27 | 17.69 |
2020-01-17 | 1326 | 3089793 | 1811 | 271473284 | 87.50 | 88.00 | 87.50 | 88.00 | 0.80 | 0.92% | 87.90 | 32 | 88.00 | 53 | 17.85 |
2020-01-20 | 1326 | 3587294 | 2327 | 317455929 | 88.10 | 88.90 | 88.10 | 88.20 | 0.20 | 0.23% | 88.20 | 28 | 88.30 | 18 | 17.89 |
2020-01-30 | 1326 | 13974469 | 7691 | 1192992732 | 86.50 | 86.50 | 84.70 | 84.70 | 3.50 | -3.97% | 84.70 | 99 | 84.80 | 37 | 17.18 |
2020-01-31 | 1326 | 6492377 | 3526 | 552323113 | 84.70 | 85.90 | 84.70 | 84.90 | 0.20 | 0.24% | 84.80 | 236 | 84.90 | 93 | 17.22 |
2020-02-03 | 1326 | 6467054 | 3628 | 540449248 | 83.70 | 84.50 | 82.10 | 83.80 | 1.10 | -1.3% | 83.80 | 65 | 83.90 | 41 | 17.00 |
2020-02-04 | 1326 | 5325485 | 3125 | 445991761 | 83.50 | 84.30 | 83.00 | 83.50 | 0.30 | -0.36% | 83.50 | 335 | 83.80 | 63 | 16.94 |
2020-02-05 | 1326 | 7235889 | 4675 | 597585887 | 83.20 | 83.20 | 82.10 | 82.50 | 1.00 | -1.2% | 82.50 | 276 | 82.70 | 38 | 16.73 |
2020-02-06 | 1326 | 7903463 | 3845 | 663550640 | 83.00 | 85.10 | 82.50 | 84.30 | 1.80 | 2.18% | 84.30 | 8 | 84.50 | 1 | 17.10 |
2020-02-07 | 1326 | 3157929 | 2256 | 264123036 | 83.50 | 84.10 | 82.50 | 84.00 | 0.30 | -0.36% | 83.90 | 33 | 84.00 | 25 | 17.04 |
2020-02-10 | 1326 | 2840265 | 1751 | 237671365 | 83.50 | 84.00 | 83.10 | 83.90 | 0.10 | -0.12% | 83.90 | 3 | 84.00 | 81 | 17.02 |
2020-02-11 | 1326 | 2094487 | 1264 | 175885236 | 83.90 | 84.20 | 83.50 | 83.90 | 0.00 | 0% | 83.90 | 149 | 84.10 | 6 | 17.02 |
2020-02-12 | 1326 | 2803484 | 1909 | 237367240 | 83.90 | 85.00 | 83.90 | 84.90 | 1.00 | 1.19% | 84.80 | 9 | 84.90 | 53 | 17.22 |
2020-02-13 | 1326 | 3259000 | 1483 | 277795200 | 84.90 | 85.60 | 84.90 | 85.40 | 0.50 | 0.59% | 85.30 | 22 | 85.40 | 50 | 17.32 |
2020-02-14 | 1326 | 2105289 | 1201 | 179554170 | 85.30 | 85.50 | 85.10 | 85.20 | 0.20 | -0.23% | 85.20 | 10 | 85.30 | 64 | 17.28 |
2020-02-17 | 1326 | 2097947 | 1206 | 178107095 | 85.10 | 85.10 | 84.70 | 84.70 | 0.50 | -0.59% | 84.70 | 73 | 84.80 | 14 | 17.18 |
2020-02-18 | 1326 | 3501980 | 1735 | 295682477 | 84.40 | 84.90 | 84.20 | 84.70 | 0.00 | 0% | 84.60 | 1 | 84.70 | 66 | 17.18 |
2020-02-19 | 1326 | 3094000 | 1831 | 264237800 | 85.00 | 85.80 | 84.80 | 85.40 | 0.70 | 0.83% | 85.30 | 135 | 85.40 | 46 | 17.32 |
2020-02-20 | 1326 | 3863877 | 2204 | 327846743 | 85.50 | 85.60 | 84.30 | 84.40 | 1.00 | -1.17% | 84.40 | 269 | 84.60 | 3 | 17.12 |
2020-02-21 | 1326 | 2319000 | 1384 | 196242500 | 84.30 | 85.60 | 84.30 | 84.40 | 0.00 | 0% | 84.40 | 72 | 84.50 | 10 | 17.12 |
2020-02-24 | 1326 | 6236000 | 3600 | 520460600 | 84.00 | 84.10 | 83.10 | 83.10 | 1.30 | -1.54% | 83.10 | 418 | 83.20 | 21 | 16.86 |
2020-02-25 | 1326 | 6259794 | 3907 | 517148502 | 82.80 | 82.90 | 82.40 | 82.60 | 0.50 | -0.6% | 82.60 | 86 | 82.70 | 25 | 16.75 |
2020-02-26 | 1326 | 10855000 | 6127 | 884351400 | 82.00 | 82.10 | 81.20 | 81.20 | 1.40 | -1.69% | 81.20 | 903 | 81.30 | 74 | 16.47 |
2020-02-27 | 1326 | 6508558 | 2805 | 531069420 | 81.20 | 82.20 | 81.00 | 82.20 | 1.00 | 1.23% | 82.10 | 1 | 82.20 | 280 | 16.67 |
2020-03-02 | 1326 | 7641097 | 4500 | 619750286 | 80.30 | 81.80 | 80.30 | 81.00 | 1.20 | -1.46% | 81.00 | 159 | 81.10 | 177 | 16.43 |
2020-03-03 | 1326 | 5957000 | 3350 | 483257200 | 81.70 | 81.80 | 80.80 | 80.80 | 0.20 | -0.25% | 80.80 | 419 | 80.90 | 68 | 16.39 |
2020-03-04 | 1326 | 4099131 | 2067 | 333744842 | 80.80 | 81.90 | 80.80 | 81.80 | 1.00 | 1.24% | 81.70 | 9 | 81.80 | 22 | 16.59 |
2020-03-05 | 1326 | 4988917 | 2375 | 408305251 | 81.80 | 82.00 | 81.50 | 82.00 | 0.20 | 0.24% | 81.90 | 18 | 82.00 | 19 | 16.63 |
2020-03-06 | 1326 | 5920000 | 3795 | 478304400 | 81.90 | 82.00 | 80.50 | 80.50 | 1.50 | -1.83% | 80.50 | 617 | 80.60 | 23 | 16.33 |
2020-03-09 | 1326 | 13918681 | 7886 | 1089134610 | 79.00 | 79.30 | 77.50 | 77.70 | 2.80 | -3.48% | 77.70 | 257 | 77.80 | 166 | 15.76 |
2020-03-10 | 1326 | 9240779 | 4960 | 713373762 | 76.60 | 78.30 | 76.50 | 77.60 | 0.10 | -0.13% | 77.60 | 23 | 77.70 | 76 | 15.74 |
2020-03-11 | 1326 | 7747392 | 4175 | 602794195 | 77.40 | 78.80 | 77.30 | 77.50 | 0.10 | -0.13% | 77.50 | 14 | 77.60 | 44 | 15.72 |
2020-03-12 | 1326 | 12843144 | 6480 | 968212874 | 77.20 | 77.20 | 74.50 | 75.10 | 2.40 | -3.1% | 75.10 | 76 | 75.20 | 82 | 15.23 |
2020-03-13 | 1326 | 21575000 | 10554 | 1510010200 | 69.30 | 72.30 | 69.00 | 72.30 | 2.80 | -3.73% | 72.30 | 11 | 72.40 | 52 | 14.67 |
2020-03-16 | 1326 | 13046155 | 6670 | 912455976 | 72.30 | 72.30 | 69.10 | 69.20 | 3.10 | -4.29% | 69.20 | 15 | 69.30 | 126 | 13.62 |
2020-03-17 | 1326 | 16677054 | 7875 | 1108896351 | 66.90 | 67.80 | 65.50 | 66.20 | 3.00 | -4.34% | 66.10 | 275 | 66.20 | 48 | 13.03 |
2020-03-18 | 1326 | 20728266 | 10629 | 1312997770 | 65.90 | 65.90 | 61.40 | 61.70 | 4.50 | -6.8% | 61.70 | 52 | 61.80 | 121 | 12.15 |
2020-03-19 | 1326 | 17934468 | 8622 | 1066555743 | 58.90 | 60.70 | 58.50 | 59.30 | 2.40 | -3.89% | 59.30 | 49 | 59.40 | 16 | 11.67 |
2020-03-20 | 1326 | 18298616 | 8282 | 1147326528 | 60.00 | 65.10 | 60.00 | 65.10 | 5.80 | 9.78% | 65.10 | 1 | 65.20 | 118 | 12.82 |
2020-03-23 | 1326 | 12800373 | 6026 | 798758425 | 62.00 | 63.30 | 60.00 | 62.00 | 3.10 | -4.76% | 62.00 | 29 | 62.10 | 2 | 12.20 |
2020-03-24 | 1326 | 8837819 | 4453 | 577832375 | 64.80 | 65.90 | 64.50 | 65.20 | 3.20 | 5.16% | 65.20 | 495 | 65.30 | 33 | 12.83 |
2020-03-25 | 1326 | 9054638 | 4976 | 617350023 | 67.30 | 68.50 | 67.30 | 68.50 | 3.30 | 5.06% | 68.40 | 6 | 68.50 | 341 | 13.48 |
2020-03-26 | 1326 | 6280692 | 3169 | 428682048 | 69.30 | 69.30 | 66.70 | 68.50 | 0.00 | 0% | 68.50 | 84 | 68.60 | 241 | 13.48 |
2020-03-27 | 1326 | 6513235 | 3498 | 446576047 | 69.40 | 69.70 | 68.00 | 68.00 | 0.50 | -0.73% | 68.00 | 286 | 68.10 | 19 | 13.39 |
2020-03-30 | 1326 | 7178074 | 3804 | 481625436 | 66.40 | 68.50 | 65.00 | 67.70 | 0.30 | -0.44% | 67.70 | 58 | 67.80 | 14 | 13.33 |
2020-03-31 | 1326 | 8233279 | 3414 | 555282581 | 68.60 | 68.80 | 67.00 | 67.00 | 0.70 | -1.03% | 67.00 | 334 | 67.10 | 497 | 13.19 |
2020-04-01 | 1326 | 6825286 | 4018 | 455706721 | 67.40 | 67.70 | 66.20 | 66.20 | 0.80 | -1.19% | 66.20 | 219 | 66.30 | 2 | 13.03 |
2020-04-06 | 1326 | 7492215 | 4021 | 507855017 | 68.40 | 69.00 | 67.00 | 68.00 | 1.80 | 2.72% | 67.90 | 10 | 68.00 | 136 | 13.39 |
2020-04-07 | 1326 | 9088300 | 5044 | 631559100 | 69.60 | 69.90 | 69.10 | 69.90 | 1.90 | 2.79% | 69.80 | 7 | 69.90 | 109 | 13.76 |
2020-04-08 | 1326 | 7504213 | 4104 | 528864267 | 69.90 | 71.00 | 69.40 | 70.90 | 1.00 | 1.43% | 70.80 | 23 | 70.90 | 72 | 13.96 |
2020-04-09 | 1326 | 6120201 | 3460 | 433457171 | 71.00 | 71.60 | 70.20 | 70.60 | 0.30 | -0.42% | 70.60 | 104 | 70.70 | 1 | 13.90 |
2020-04-10 | 1326 | 5620005 | 3105 | 398455746 | 70.50 | 71.40 | 70.30 | 71.00 | 0.40 | 0.57% | 70.90 | 30 | 71.00 | 140 | 13.98 |
2020-04-13 | 1326 | 4101839 | 2714 | 288311033 | 70.50 | 70.60 | 70.00 | 70.00 | 1.00 | -1.41% | 70.00 | 1003 | 70.10 | 9 | 13.78 |
2020-04-14 | 1326 | 7363657 | 3612 | 524676355 | 70.50 | 71.60 | 70.10 | 71.40 | 1.40 | 2% | 71.40 | 76 | 71.50 | 6 | 14.06 |
2020-04-15 | 1326 | 7049866 | 4388 | 505656778 | 71.50 | 72.20 | 71.40 | 72.00 | 0.60 | 0.84% | 71.90 | 80 | 72.00 | 15 | 14.17 |
2020-04-16 | 1326 | 7817552 | 4061 | 553901815 | 71.00 | 71.20 | 70.50 | 70.80 | 1.20 | -1.67% | 70.80 | 160 | 70.90 | 51 | 13.94 |
2020-04-17 | 1326 | 7377945 | 4234 | 528040555 | 71.40 | 72.40 | 70.80 | 71.10 | 0.30 | 0.42% | 71.00 | 271 | 71.10 | 7 | 14.00 |
2020-04-20 | 1326 | 6056145 | 3219 | 426322109 | 71.00 | 71.10 | 70.10 | 70.30 | 0.80 | -1.13% | 70.30 | 305 | 70.40 | 8 | 13.84 |
2020-04-21 | 1326 | 9550668 | 6069 | 660244463 | 69.90 | 70.00 | 68.50 | 68.90 | 1.40 | -1.99% | 68.80 | 117 | 68.90 | 4 | 13.56 |
2020-04-22 | 1326 | 7001216 | 4931 | 477874536 | 68.40 | 68.90 | 67.70 | 68.30 | 0.60 | -0.87% | 68.30 | 15 | 68.40 | 1 | 13.44 |
2020-04-23 | 1326 | 8206717 | 4480 | 565372800 | 68.40 | 70.20 | 68.30 | 68.70 | 0.40 | 0.59% | 68.70 | 156 | 68.80 | 1 | 13.52 |
2020-04-24 | 1326 | 5601988 | 3290 | 383188855 | 68.70 | 69.10 | 68.20 | 68.30 | 0.40 | -0.58% | 68.30 | 5 | 68.40 | 9 | 13.44 |
2020-04-27 | 1326 | 8679187 | 4704 | 609312339 | 69.70 | 70.90 | 69.40 | 70.20 | 1.90 | 2.78% | 70.20 | 42 | 70.30 | 267 | 13.82 |
2020-04-28 | 1326 | 4982731 | 2183 | 350451766 | 70.70 | 70.80 | 70.10 | 70.40 | 0.20 | 0.28% | 70.30 | 187 | 70.40 | 87 | 13.86 |
2020-04-29 | 1326 | 9029030 | 5015 | 645709060 | 70.60 | 72.00 | 70.60 | 71.80 | 1.40 | 1.99% | 71.80 | 157 | 71.90 | 40 | 14.13 |
2020-04-30 | 1326 | 15201627 | 8607 | 1140789681 | 72.60 | 76.60 | 72.60 | 75.90 | 4.10 | 5.71% | 75.90 | 114 | 76.00 | 83 | 14.94 |
2020-05-04 | 1326 | 12367336 | 6828 | 900169639 | 71.90 | 73.50 | 71.90 | 72.90 | 3.00 | -3.95% | 72.90 | 36 | 73.00 | 3 | 14.35 |
2020-05-05 | 1326 | 5953629 | 3435 | 435236723 | 73.40 | 73.90 | 72.50 | 72.80 | 0.10 | -0.14% | 72.80 | 34 | 72.90 | 56 | 14.33 |
2020-05-06 | 1326 | 6567000 | 3259 | 478345200 | 73.10 | 73.40 | 72.20 | 72.60 | 0.20 | -0.27% | 72.60 | 133 | 72.80 | 7 | 14.29 |
2020-05-08 | 1326 | 6301179 | 3327 | 464293746 | 73.70 | 73.90 | 73.30 | 73.70 | 0.90 | 1.52% | 73.60 | 155 | 73.70 | 9 | 14.51 |
2020-05-11 | 1326 | 7704787 | 4406 | 578482057 | 75.00 | 75.90 | 74.50 | 74.70 | 1.00 | 1.36% | 74.70 | 68 | 74.80 | 2 | 26.40 |
2020-05-12 | 1326 | 7411000 | 4257 | 544901200 | 74.10 | 74.20 | 73.30 | 73.40 | 1.30 | -1.74% | 73.40 | 158 | 73.50 | 10 | 25.94 |
2020-05-13 | 1326 | 4328000 | 2549 | 317113700 | 73.20 | 73.90 | 72.80 | 73.90 | 0.50 | 0.68% | 73.80 | 3 | 73.90 | 2 | 26.11 |
2020-05-14 | 1326 | 5816000 | 3512 | 422988600 | 73.40 | 73.40 | 72.50 | 72.60 | 1.30 | -1.76% | 72.60 | 132 | 72.70 | 20 | 25.65 |
2020-05-15 | 1326 | 4775000 | 2763 | 346228200 | 73.10 | 73.30 | 72.00 | 72.30 | 0.30 | -0.41% | 72.30 | 133 | 72.40 | 1 | 25.55 |
2020-05-18 | 1326 | 5125519 | 3014 | 370173092 | 71.50 | 72.80 | 71.50 | 72.10 | 0.20 | -0.28% | 72.10 | 53 | 72.30 | 4 | 25.48 |
2020-05-19 | 1326 | 7802000 | 3802 | 572087600 | 73.50 | 74.00 | 72.80 | 73.20 | 1.10 | 1.53% | 73.20 | 171 | 73.30 | 1 | 25.87 |
2020-05-20 | 1326 | 5361000 | 2529 | 392754900 | 73.50 | 73.60 | 72.90 | 73.20 | 0.00 | 0% | 73.10 | 65 | 73.20 | 142 | 25.87 |
2020-05-21 | 1326 | 4583000 | 2228 | 336997500 | 73.20 | 73.80 | 73.20 | 73.70 | 0.50 | 0.68% | 73.60 | 30 | 73.70 | 2 | 26.04 |
2020-05-22 | 1326 | 7396000 | 3901 | 537319000 | 73.20 | 73.40 | 72.20 | 72.20 | 1.50 | -2.04% | 72.20 | 402 | 72.30 | 96 | 25.51 |
2020-05-25 | 1326 | 7170000 | 4220 | 512060800 | 72.30 | 72.40 | 70.80 | 71.90 | 0.30 | -0.42% | 71.80 | 13 | 71.90 | 4 | 25.41 |
2020-05-26 | 1326 | 5753369 | 2874 | 419953055 | 72.20 | 73.50 | 71.90 | 72.70 | 0.80 | 1.11% | 72.70 | 47 | 72.80 | 1 | 25.69 |
2020-05-27 | 1326 | 3156000 | 1838 | 229562400 | 72.90 | 73.30 | 72.40 | 72.60 | 0.10 | -0.14% | 72.60 | 134 | 72.70 | 28 | 25.65 |
2020-05-28 | 1326 | 4995000 | 2344 | 361280900 | 72.90 | 73.20 | 71.70 | 72.00 | 0.60 | -0.83% | 71.90 | 115 | 72.00 | 45 | 25.44 |
2020-05-29 | 1326 | 11783000 | 2509 | 847936400 | 71.90 | 72.50 | 71.50 | 72.00 | 0.00 | 0% | 72.00 | 444 | 72.30 | 1 | 25.44 |
2020-06-01 | 1326 | 5095000 | 2810 | 371890500 | 73.00 | 73.50 | 72.50 | 72.50 | 0.50 | 0.69% | 72.50 | 91 | 72.70 | 13 | 25.62 |
2020-06-02 | 1326 | 3364268 | 1879 | 245679317 | 73.00 | 73.30 | 72.50 | 73.20 | 0.70 | 0.97% | 73.10 | 16 | 73.20 | 38 | 25.87 |
2020-06-03 | 1326 | 11094000 | 5805 | 824635900 | 73.90 | 75.00 | 73.70 | 74.90 | 1.70 | 2.32% | 74.80 | 30 | 74.90 | 65 | 26.47 |
2020-06-04 | 1326 | 7039000 | 3600 | 527192700 | 75.50 | 75.70 | 74.40 | 75.10 | 0.20 | 0.27% | 75.00 | 67 | 75.10 | 37 | 26.54 |
2020-06-05 | 1326 | 7182000 | 3419 | 540283600 | 75.20 | 75.60 | 74.70 | 75.60 | 0.50 | 0.67% | 75.50 | 47 | 75.60 | 112 | 26.71 |
2020-06-08 | 1326 | 11242000 | 6299 | 857967100 | 76.10 | 76.80 | 75.70 | 76.80 | 1.20 | 1.59% | 76.70 | 137 | 76.80 | 306 | 27.14 |
2020-06-09 | 1326 | 7686000 | 4436 | 590035500 | 76.80 | 77.00 | 76.00 | 77.00 | 0.20 | 0.26% | 76.90 | 42 | 77.00 | 156 | 27.21 |
2020-06-10 | 1326 | 7782000 | 3712 | 599435100 | 77.00 | 77.30 | 76.40 | 77.10 | 0.10 | 0.13% | 77.10 | 7 | 77.20 | 29 | 27.24 |
2020-06-11 | 1326 | 10612000 | 5973 | 805340400 | 76.80 | 77.00 | 74.90 | 75.30 | 1.80 | -2.33% | 75.20 | 9 | 75.30 | 47 | 26.61 |
2020-06-12 | 1326 | 8537000 | 4467 | 630131500 | 73.10 | 74.50 | 73.00 | 74.20 | 1.10 | -1.46% | 74.10 | 11 | 74.20 | 14 | 26.22 |
2020-06-15 | 1326 | 8144000 | 4540 | 600457900 | 74.00 | 74.40 | 73.20 | 73.20 | 1.00 | -1.35% | 73.20 | 38 | 73.30 | 16 | 25.87 |
2020-06-16 | 1326 | 6925000 | 3168 | 511987100 | 73.50 | 74.40 | 73.50 | 73.90 | 0.70 | 0.96% | 73.90 | 19 | 74.00 | 33 | 26.11 |
2020-06-17 | 1326 | 6227931 | 3779 | 460354262 | 73.80 | 74.70 | 73.50 | 73.90 | 0.00 | 0% | 73.90 | 113 | 74.10 | 1 | 26.11 |
2020-06-18 | 1326 | 5834613 | 2746 | 430389273 | 74.00 | 74.10 | 73.50 | 73.80 | 0.10 | -0.14% | 73.80 | 103 | 73.90 | 1 | 26.08 |
2020-06-19 | 1326 | 14435138 | 4902 | 1058739424 | 73.60 | 73.80 | 73.10 | 73.10 | 0.70 | -0.95% | 73.10 | 194 | 73.30 | 18 | 25.83 |
2020-06-22 | 1326 | 10492023 | 4665 | 779193690 | 74.00 | 75.00 | 73.50 | 74.10 | 1.00 | 1.37% | 74.00 | 620 | 74.10 | 50 | 26.18 |
2020-06-23 | 1326 | 11191463 | 5178 | 838008246 | 74.50 | 75.40 | 74.10 | 75.00 | 0.90 | 1.21% | 75.00 | 263 | 75.20 | 27 | 26.50 |
2020-06-24 | 1326 | 11953692 | 4417 | 902264763 | 75.30 | 75.80 | 75.10 | 75.50 | 0.50 | 0.67% | 75.50 | 89 | 75.60 | 14 | 26.68 |
2020-06-29 | 1326 | 15600819 | 4884 | 1169879644 | 75.10 | 75.30 | 74.10 | 75.00 | 0.50 | -0.66% | 75.00 | 207 | 75.10 | 28 | 26.50 |
2020-06-30 | 1326 | 14456021 | 4561 | 1092184044 | 75.50 | 75.70 | 75.30 | 75.70 | 0.70 | 0.93% | 75.60 | 118 | 75.70 | 234 | 26.75 |
2020-07-01 | 1326 | 12682996 | 4394 | 914224775 | 71.50 | 73.00 | 71.50 | 72.50 | 0.00 | -4.23% | 72.50 | 883 | 72.60 | 26 | 25.62 |
2020-07-02 | 1326 | 3865354 | 2161 | 282175357 | 72.70 | 73.40 | 72.60 | 72.80 | 0.30 | 0.41% | 72.80 | 175 | 72.90 | 7 | 25.72 |
2020-07-03 | 1326 | 3377711 | 1893 | 247821199 | 73.70 | 73.80 | 73.00 | 73.40 | 0.60 | 0.82% | 73.30 | 10 | 73.40 | 2 | 25.94 |
2020-07-06 | 1326 | 5800867 | 2557 | 426042004 | 73.70 | 73.80 | 73.20 | 73.30 | 0.10 | -0.14% | 73.30 | 161 | 73.40 | 11 | 25.90 |
2020-07-07 | 1326 | 6796426 | 3224 | 494817098 | 73.40 | 73.60 | 72.50 | 72.70 | 0.60 | -0.82% | 72.60 | 147 | 72.70 | 22 | 25.69 |
2020-07-08 | 1326 | 5986400 | 2716 | 433427310 | 72.60 | 72.90 | 72.20 | 72.30 | 0.40 | -0.55% | 72.30 | 215 | 72.40 | 6 | 25.55 |
2020-07-09 | 1326 | 4953855 | 2392 | 357294983 | 72.30 | 72.50 | 72.00 | 72.00 | 0.30 | -0.41% | 72.00 | 992 | 72.10 | 4 | 25.44 |
2020-07-13 | 1326 | 4864844 | 2319 | 346347143 | 71.20 | 71.60 | 71.00 | 71.00 | 0.00 | -1.39% | 71.00 | 1396 | 71.10 | 6 | 25.09 |
2020-07-14 | 1326 | 4150123 | 2138 | 294829832 | 71.00 | 71.20 | 70.90 | 71.00 | 0.00 | 0% | 71.00 | 630 | 71.10 | 9 | 25.09 |
2020-07-15 | 1326 | 5313264 | 2672 | 377986349 | 71.30 | 71.50 | 70.80 | 71.40 | 0.40 | 0.56% | 71.30 | 51 | 71.40 | 18 | 25.23 |
2020-07-16 | 1326 | 4075088 | 2151 | 292148630 | 71.90 | 71.90 | 71.40 | 71.60 | 0.20 | 0.28% | 71.60 | 16 | 71.70 | 1 | 25.30 |
2020-07-17 | 1326 | 4290394 | 2142 | 306557911 | 72.40 | 72.40 | 71.00 | 71.00 | 0.60 | -0.84% | 71.00 | 226 | 71.10 | 6 | 25.09 |
2020-07-20 | 1326 | 3359405 | 1834 | 237688955 | 71.00 | 71.10 | 70.50 | 71.00 | 0.00 | 0% | 71.00 | 202 | 71.10 | 123 | 25.09 |
2020-07-21 | 1326 | 4217897 | 1891 | 301602314 | 71.60 | 71.70 | 71.20 | 71.40 | 0.40 | 0.56% | 71.40 | 36 | 71.60 | 7 | 25.23 |
2020-07-22 | 1326 | 3754937 | 1618 | 268460580 | 71.60 | 71.90 | 71.30 | 71.40 | 0.00 | 0% | 71.30 | 203 | 71.40 | 115 | 25.23 |
2020-07-23 | 1326 | 4145587 | 2191 | 293316584 | 71.10 | 71.20 | 70.50 | 70.60 | 0.80 | -1.12% | 70.60 | 253 | 70.70 | 15 | 24.95 |
2020-07-27 | 1326 | 9191873 | 4471 | 632534029 | 69.70 | 69.80 | 68.40 | 68.40 | 1.40 | -3.12% | 68.40 | 273 | 68.50 | 72 | 24.17 |
2020-07-28 | 1326 | 9945789 | 5651 | 671094152 | 67.50 | 67.70 | 67.30 | 67.50 | 0.90 | -1.32% | 67.50 | 413 | 67.60 | 42 | 23.85 |
2020-07-29 | 1326 | 7250764 | 4725 | 489818369 | 67.10 | 68.50 | 67.10 | 67.30 | 0.20 | -0.3% | 67.30 | 227 | 67.40 | 44 | 23.78 |
2020-07-30 | 1326 | 5084131 | 2503 | 343605993 | 68.00 | 68.10 | 67.30 | 67.80 | 0.50 | 0.74% | 67.70 | 2 | 67.80 | 75 | 23.96 |
2020-07-31 | 1326 | 5349677 | 2531 | 361486836 | 67.60 | 68.00 | 67.40 | 67.40 | 0.40 | -0.59% | 67.40 | 476 | 67.50 | 2 | 23.82 |
2020-08-03 | 1326 | 8334780 | 4483 | 556197887 | 67.40 | 67.50 | 66.50 | 66.60 | 0.80 | -1.19% | 66.60 | 409 | 66.70 | 68 | 23.53 |
2020-08-04 | 1326 | 3728844 | 2155 | 249016445 | 66.70 | 67.00 | 66.60 | 67.00 | 0.40 | 0.6% | 66.90 | 28 | 67.00 | 10 | 23.67 |
2020-08-05 | 1326 | 4204442 | 2606 | 285155751 | 67.00 | 68.40 | 67.00 | 68.20 | 1.20 | 1.79% | 68.10 | 38 | 68.20 | 46 | 24.10 |
2020-08-06 | 1326 | 5741738 | 3390 | 395025936 | 68.70 | 69.40 | 68.20 | 68.60 | 0.40 | 0.59% | 68.50 | 9 | 68.60 | 9 | 24.24 |
2020-08-07 | 1326 | 5155103 | 2349 | 356530919 | 68.60 | 69.40 | 68.60 | 69.10 | 0.50 | 0.73% | 69.10 | 88 | 69.20 | 33 | 24.42 |
2020-08-11 | 1326 | 6268465 | 3131 | 446496234 | 71.10 | 71.70 | 70.90 | 71.00 | 0.30 | 2.75% | 71.00 | 21 | 71.10 | 40 | 34.80 |
2020-08-12 | 1326 | 4480466 | 2213 | 316344513 | 71.10 | 71.40 | 69.90 | 70.70 | 0.30 | -0.42% | 70.60 | 7 | 70.70 | 35 | 34.66 |
2020-08-13 | 1326 | 4165921 | 1761 | 296270230 | 71.30 | 71.40 | 70.70 | 71.40 | 0.70 | 0.99% | 71.10 | 3 | 71.40 | 12 | 35.00 |
2020-08-14 | 1326 | 2913672 | 1462 | 207455294 | 70.80 | 71.50 | 70.60 | 71.50 | 0.10 | 0.14% | 71.40 | 42 | 71.50 | 99 | 35.05 |
2020-08-17 | 1326 | 5371021 | 2363 | 386394283 | 71.50 | 72.30 | 71.50 | 72.30 | 0.80 | 1.12% | 72.20 | 57 | 72.30 | 117 | 35.44 |
2020-08-18 | 1326 | 3778499 | 1627 | 272071015 | 72.30 | 72.50 | 71.80 | 72.00 | 0.30 | -0.41% | 71.90 | 35 | 72.00 | 109 | 35.29 |
2020-08-19 | 1326 | 3292344 | 2009 | 235844207 | 72.00 | 72.30 | 71.20 | 71.20 | 0.80 | -1.11% | 71.20 | 34 | 71.30 | 1 | 34.90 |
2020-08-20 | 1326 | 6529767 | 3474 | 455405590 | 70.90 | 71.00 | 69.00 | 69.30 | 1.90 | -2.67% | 69.30 | 19 | 69.40 | 30 | 33.97 |
2020-08-21 | 1326 | 4201597 | 2353 | 293978682 | 70.40 | 70.50 | 69.60 | 70.00 | 0.70 | 1.01% | 69.90 | 18 | 70.00 | 16 | 34.31 |
2020-08-24 | 1326 | 3044053 | 1490 | 212232676 | 70.10 | 70.20 | 69.50 | 69.50 | 0.50 | -0.71% | 69.50 | 216 | 69.60 | 18 | 34.07 |
2020-08-25 | 1326 | 3954340 | 2261 | 276548200 | 69.50 | 70.60 | 69.50 | 69.80 | 0.30 | 0.43% | 69.80 | 34 | 69.90 | 27 | 34.22 |
2020-08-26 | 1326 | 3430869 | 2186 | 239955470 | 70.10 | 70.20 | 69.70 | 70.20 | 0.40 | 0.57% | 70.20 | 28 | 70.30 | 162 | 34.41 |
2020-08-27 | 1326 | 3052593 | 1967 | 212291730 | 70.00 | 70.30 | 69.30 | 69.50 | 0.70 | -1% | 69.50 | 5 | 69.60 | 28 | 34.07 |
2020-08-28 | 1326 | 3199429 | 2000 | 222289130 | 69.20 | 70.00 | 69.10 | 69.90 | 0.40 | 0.58% | 69.80 | 22 | 69.90 | 28 | 34.26 |
2020-08-31 | 1326 | 11861387 | 5266 | 811434837 | 70.30 | 70.30 | 67.80 | 67.80 | 2.10 | -3% | 67.80 | 262 | 67.90 | 23 | 33.24 |
2020-09-01 | 1326 | 7236586 | 3188 | 489791698 | 67.90 | 68.30 | 67.10 | 68.00 | 0.20 | 0.29% | 67.90 | 36 | 68.00 | 26 | 33.33 |
2020-09-02 | 1326 | 4278629 | 2449 | 289211672 | 68.00 | 68.30 | 67.20 | 67.60 | 0.40 | -0.59% | 67.60 | 39 | 67.70 | 76 | 33.14 |
2020-09-03 | 1326 | 4059140 | 1871 | 276654147 | 67.70 | 68.80 | 67.50 | 68.20 | 0.60 | 0.89% | 68.10 | 2 | 68.20 | 90 | 33.43 |
2020-09-04 | 1326 | 4001595 | 2231 | 271453460 | 68.00 | 68.40 | 67.60 | 67.70 | 0.50 | -0.73% | 67.70 | 30 | 67.80 | 327 | 33.19 |
2020-09-07 | 1326 | 6459518 | 2886 | 443973975 | 67.70 | 69.10 | 67.70 | 69.00 | 1.30 | 1.92% | 68.90 | 17 | 69.00 | 8 | 33.82 |
2020-09-10 | 1326 | 3875049 | 2028 | 268817899 | 69.80 | 70.00 | 69.10 | 69.20 | 0.60 | 0.29% | 69.20 | 53 | 69.30 | 45 | 33.92 |
2020-09-11 | 1326 | 5448558 | 2795 | 373591402 | 69.10 | 69.30 | 68.20 | 68.80 | 0.40 | -0.58% | 68.70 | 5 | 68.80 | 965 | 33.73 |
2020-09-14 | 1326 | 8181731 | 3592 | 557441425 | 68.80 | 68.80 | 67.90 | 68.30 | 0.50 | -0.73% | 68.30 | 57 | 68.40 | 51 | 33.48 |
2020-09-16 | 1326 | 4113705 | 1805 | 280345907 | 68.00 | 68.40 | 67.80 | 68.30 | 0.30 | 0% | 68.30 | 88 | 68.40 | 45 | 33.48 |
2020-09-17 | 1326 | 3654828 | 2083 | 248779926 | 68.10 | 68.40 | 67.80 | 68.20 | 0.10 | -0.15% | 68.10 | 16 | 68.20 | 42 | 33.43 |
2020-09-18 | 1326 | 22568968 | 7591 | 1577476937 | 68.20 | 70.70 | 68.20 | 69.70 | 1.50 | 2.2% | 69.70 | 321 | 69.80 | 211 | 34.17 |
2020-09-22 | 1326 | 7349279 | 4005 | 504864642 | 69.80 | 69.80 | 68.20 | 68.30 | 1.90 | -2.01% | 68.30 | 28 | 68.50 | 22 | 33.48 |
2020-09-24 | 1326 | 11125294 | 5618 | 745857637 | 67.70 | 67.70 | 66.80 | 66.80 | 1.20 | -2.2% | 66.80 | 183 | 66.90 | 559 | 32.75 |
2020-09-25 | 1326 | 4291941 | 2023 | 288020284 | 66.90 | 67.50 | 66.80 | 67.50 | 0.70 | 1.05% | 67.40 | 8 | 67.50 | 66 | 33.09 |
2020-09-29 | 1326 | 2455100 | 1275 | 166452300 | 67.90 | 68.20 | 67.50 | 67.80 | 0.30 | 0.44% | 67.80 | 4 | 67.90 | 31 | 33.24 |
2020-09-30 | 1326 | 3633956 | 1302 | 247186008 | 67.90 | 68.50 | 67.70 | 67.70 | 0.10 | -0.15% | 67.70 | 375 | 67.80 | 63 | 33.19 |
2020-10-06 | 1326 | 3434979 | 1836 | 237550006 | 68.80 | 69.50 | 68.80 | 69.40 | 0.90 | 2.51% | 69.20 | 12 | 69.40 | 115 | 34.02 |
2020-10-08 | 1326 | 2661375 | 1337 | 183746966 | 69.00 | 69.30 | 68.80 | 69.20 | 0.40 | -0.29% | 69.10 | 19 | 69.20 | 10 | 33.92 |
2020-10-12 | 1326 | 6937000 | 3234 | 484249400 | 69.90 | 70.20 | 69.40 | 70.00 | 0.80 | 1.16% | 69.90 | 4 | 70.00 | 355 | 34.31 |
2020-10-13 | 1326 | 4442912 | 1864 | 306543157 | 69.80 | 69.80 | 66.60 | 69.30 | 0.70 | -1% | 69.30 | 41 | 69.40 | 84 | 33.97 |
2020-10-14 | 1326 | 3781871 | 1408 | 261662699 | 69.50 | 69.90 | 68.80 | 68.80 | 0.50 | -0.72% | 68.80 | 189 | 68.90 | 18 | 33.73 |
2020-10-15 | 1326 | 4917693 | 1789 | 340125553 | 68.70 | 69.70 | 68.70 | 69.40 | 0.60 | 0.87% | 69.40 | 3 | 69.50 | 75 | 34.02 |
2020-10-16 | 1326 | 3791834 | 1706 | 263226200 | 69.90 | 69.90 | 69.00 | 69.00 | 0.40 | -0.58% | 69.00 | 124 | 69.10 | 1 | 33.82 |
2020-10-20 | 1326 | 4368627 | 1797 | 301533709 | 69.00 | 69.40 | 68.80 | 69.00 | 0.00 | 0% | 69.00 | 540 | 69.10 | 15 | 33.82 |
2020-10-21 | 1326 | 4070359 | 2666 | 280603671 | 69.10 | 69.50 | 68.70 | 68.70 | 0.30 | -0.43% | 68.70 | 89 | 68.90 | 9 | 33.68 |
2020-10-22 | 1326 | 5912724 | 2363 | 407997260 | 68.50 | 69.30 | 68.50 | 69.30 | 0.60 | 0.87% | 69.30 | 33 | 69.40 | 66 | 33.97 |
2020-10-23 | 1326 | 2573859 | 907 | 178139003 | 68.90 | 69.60 | 68.90 | 69.30 | 0.00 | 0% | 69.20 | 47 | 69.30 | 1 | 33.97 |
2020-10-26 | 1326 | 7022615 | 2911 | 493155973 | 69.30 | 70.60 | 69.30 | 70.30 | 1.00 | 1.44% | 70.20 | 19 | 70.30 | 30 | 34.46 |
2020-10-27 | 1326 | 4260981 | 2605 | 299760521 | 69.50 | 70.60 | 69.50 | 70.30 | 0.00 | 0% | 70.30 | 85 | 70.40 | 38 | 34.46 |
2020-10-28 | 1326 | 3138040 | 1837 | 219863352 | 70.40 | 70.40 | 69.40 | 70.00 | 0.30 | -0.43% | 69.80 | 1 | 70.00 | 77 | 34.31 |
2020-10-29 | 1326 | 3939352 | 2277 | 271946659 | 68.90 | 69.60 | 68.70 | 68.70 | 1.30 | -1.86% | 68.70 | 256 | 68.80 | 18 | 33.68 |
2020-10-30 | 1326 | 5375436 | 1796 | 369130222 | 68.60 | 69.00 | 68.20 | 68.80 | 0.10 | 0.15% | 68.80 | 10 | 68.90 | 179 | 33.73 |
2020-11-02 | 1326 | 2231272 | 1135 | 154846785 | 68.80 | 69.80 | 68.80 | 69.80 | 1.00 | 1.45% | 69.50 | 2 | 69.80 | 51 | 34.22 |
2020-11-03 | 1326 | 5274129 | 2587 | 371318233 | 70.40 | 70.70 | 70.10 | 70.40 | 0.60 | 0.86% | 70.30 | 23 | 70.40 | 44 | 34.51 |
2020-11-04 | 1326 | 6682353 | 3580 | 474834546 | 70.90 | 71.40 | 70.60 | 71.00 | 0.60 | 0.85% | 71.00 | 25 | 71.10 | 103 | 34.80 |
2020-11-05 | 1326 | 4304198 | 2082 | 306094848 | 71.50 | 71.60 | 70.80 | 71.30 | 0.30 | 0.42% | 71.20 | 4 | 71.30 | 87 | 34.95 |
2020-11-06 | 1326 | 3256329 | 1339 | 231676515 | 71.30 | 71.30 | 71.00 | 71.20 | 0.10 | -0.14% | 71.10 | 14 | 71.20 | 12 | 34.90 |
2020-11-09 | 1326 | 6210610 | 3245 | 446798148 | 71.60 | 72.50 | 71.30 | 71.90 | 0.70 | 0.98% | 71.70 | 24 | 71.90 | 25 | 33.76 |
2020-11-10 | 1326 | 18374778 | 9118 | 1356955844 | 72.60 | 74.20 | 72.60 | 74.20 | 2.30 | 3.2% | 74.10 | 96 | 74.20 | 622 | 34.84 |
2020-11-11 | 1326 | 23845267 | 12013 | 1827390796 | 74.70 | 78.00 | 74.70 | 78.00 | 3.80 | 5.12% | 77.90 | 45 | 78.00 | 438 | 36.62 |
2020-11-12 | 1326 | 11405148 | 5584 | 876041473 | 78.00 | 78.00 | 76.10 | 76.90 | 1.10 | -1.41% | 76.80 | 3 | 76.90 | 80 | 36.10 |
2020-11-13 | 1326 | 6997726 | 3344 | 536654936 | 76.60 | 77.00 | 76.20 | 76.90 | 0.00 | 0% | 76.80 | 27 | 76.90 | 443 | 36.10 |
2020-11-16 | 1326 | 14745871 | 8281 | 1148669444 | 77.20 | 78.90 | 77.00 | 77.80 | 0.90 | 1.17% | 77.70 | 81 | 77.80 | 78 | 36.53 |
2020-11-18 | 1326 | 17845749 | 9309 | 1415864462 | 78.00 | 80.00 | 77.80 | 79.40 | 1.40 | 2.06% | 79.30 | 5 | 79.40 | 51 | 37.28 |
2020-11-19 | 1326 | 8792186 | 4501 | 700422895 | 79.00 | 80.00 | 78.70 | 79.80 | 0.40 | 0.5% | 79.70 | 44 | 79.80 | 40 | 37.46 |
2020-11-23 | 1326 | 8346771 | 4015 | 669093439 | 80.00 | 81.00 | 79.70 | 80.00 | 0.20 | 0.25% | 79.90 | 41 | 80.00 | 546 | 37.56 |
2020-11-24 | 1326 | 7445138 | 4235 | 589888292 | 79.90 | 80.20 | 78.60 | 78.90 | 1.10 | -1.37% | 78.90 | 5 | 79.00 | 97 | 37.04 |
2020-11-25 | 1326 | 5564042 | 3058 | 442691623 | 79.20 | 80.00 | 79.10 | 79.30 | 0.40 | 0.51% | 79.20 | 12 | 79.30 | 41 | 37.23 |
2020-11-26 | 1326 | 5906408 | 3714 | 468712380 | 79.30 | 79.80 | 78.80 | 79.70 | 0.40 | 0.5% | 79.60 | 25 | 79.70 | 196 | 37.42 |
2020-11-27 | 1326 | 7646406 | 3458 | 604818038 | 79.40 | 79.40 | 78.80 | 79.00 | 0.70 | -0.88% | 78.90 | 143 | 79.00 | 6 | 37.09 |
2020-11-30 | 1326 | 18679675 | 5072 | 1451554112 | 79.00 | 79.70 | 77.00 | 77.00 | 2.00 | -2.53% | 77.00 | 488 | 77.30 | 325 | 36.15 |
2020-12-01 | 1326 | 6649935 | 2996 | 521984297 | 77.50 | 78.90 | 77.50 | 78.90 | 1.90 | 2.47% | 78.80 | 25 | 78.90 | 30 | 37.04 |
2020-12-02 | 1326 | 6224917 | 2787 | 490116775 | 78.10 | 79.20 | 77.60 | 78.90 | 0.00 | 0% | 78.80 | 128 | 78.90 | 86 | 37.04 |
2020-12-04 | 1326 | 8853668 | 3931 | 709150664 | 80.00 | 80.40 | 79.80 | 80.10 | 0.50 | 1.52% | 80.10 | 79 | 80.20 | 27 | 37.61 |
2020-12-07 | 1326 | 6417024 | 3038 | 510214852 | 80.10 | 80.40 | 79.10 | 79.70 | 0.40 | -0.5% | 79.50 | 108 | 79.70 | 99 | 37.42 |
2020-12-11 | 1326 | 4485346 | 2146 | 355175566 | 79.60 | 80.00 | 78.80 | 79.00 | 0.30 | -0.88% | 79.00 | 27 | 79.10 | 1 | 37.09 |
2020-12-16 | 1326 | 5445492 | 3246 | 432273756 | 78.40 | 79.90 | 78.40 | 79.80 | 1.50 | 1.01% | 79.60 | 1 | 79.80 | 26 | 37.46 |
2020-12-18 | 1326 | 8056221 | 3043 | 634034428 | 78.80 | 79.30 | 78.30 | 78.30 | 1.00 | -1.88% | 78.30 | 126 | 78.90 | 50 | 36.76 |
2020-12-21 | 1326 | 11500219 | 6287 | 921732940 | 78.60 | 81.00 | 78.60 | 81.00 | 2.70 | 3.45% | 80.90 | 20 | 81.00 | 969 | 38.03 |
2020-12-22 | 1326 | 8235318 | 5205 | 664315666 | 80.50 | 81.80 | 79.10 | 79.70 | 1.30 | -1.6% | 79.60 | 58 | 79.70 | 8 | 37.42 |
2020-12-25 | 1326 | 3008961 | 1698 | 238626107 | 79.30 | 79.60 | 79.00 | 79.60 | 0.50 | -0.13% | 79.50 | 13 | 79.60 | 36 | 37.37 |
2020-12-28 | 1326 | 5706070 | 3114 | 457713819 | 79.50 | 80.90 | 79.30 | 80.80 | 1.20 | 1.51% | 80.70 | 2 | 80.80 | 254 | 37.93 |
2020-12-29 | 1326 | 7800542 | 4369 | 633841231 | 81.00 | 81.70 | 80.70 | 81.40 | 0.60 | 0.74% | 81.40 | 29 | 81.50 | 99 | 38.22 |
2020-12-30 | 1326 | 17243881 | 9575 | 1441553433 | 81.50 | 84.80 | 81.50 | 84.50 | 3.10 | 3.81% | 84.40 | 9 | 84.50 | 86 | 39.67 |