台橡(2103)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 24.10 0 0% | 24.10 0 0% | 24.10 0 0% | 23.90 -0.2 -0.83% | 23.80 -0.1 -0.42% | 23.90 0.1 0.42% | 23.95 0.05 0.21% | 24.00 0.05 0.21% | 24.05 0.05 0.21% | 24.05 0 0% | 24.00 -0.05 -0.21% | 24.10 0.1 0.42% | 24.20 0.1 0.41% | 23.00 -1.2 -4.96% | 23.00 0 0% | 23.87 | ||||||||||||||||
2 月 | 22.10 -0.9 -3.91% | 22.35 0.25 1.13% | 22.35 0 0% | 22.35 0 0% | 22.20 -0.15 -0.67% | 21.55 -0.65 -2.93% | 21.75 0.2 0.93% | 22.20 0.45 2.07% | 22.25 0.05 0.23% | 22.20 -0.05 -0.22% | 22.00 -0.2 -0.9% | 22.05 0.05 0.23% | 22.20 0.15 0.68% | 22.30 0.1 0.45% | 22.25 -0.05 -0.22% | 21.95 -0.3 -1.35% | 21.70 -0.25 -1.14% | 21.60 -0.1 -0.46% | 21.45 -0.15 -0.69% | 21.89 | ||||||||||||
3 月 | 21.15 -0.3 -1.4% | 21.35 0.2 0.95% | 21.30 -0.05 -0.23% | 21.55 0.25 1.17% | 21.45 -0.1 -0.46% | 20.65 -0.8 -3.73% | 20.25 -0.4 -1.94% | 20.25 0 0% | 19.10 -1.15 -5.68% | 17.80 -1.3 -6.81% | 17.25 -0.55 -3.09% | 15.85 -1.4 -8.12% | 15.05 -0.8 -5.05% | 13.55 -1.5 -9.97% | 14.00 0.45 3.32% | 12.90 -1.1 -7.86% | 13.70 0.8 6.2% | 14.15 0.45 3.28% | 14.15 0 0% | 14.55 0.4 2.83% | 14.20 -0.35 -2.41% | 14.55 0.35 2.46% | 17.07 | |||||||||
4 月 | 14.50 -0.05 -0.34% | 14.55 0.05 0.34% | 14.85 0.3 2.06% | 15.35 0.5 3.37% | 15.50 0.15 0.98% | 15.85 0.35 2.26% | 16.30 0.45 2.84% | 16.40 0.1 0.61% | 16.55 0.15 0.91% | 16.30 -0.25 -1.51% | 16.10 -0.2 -1.23% | 15.85 -0.25 -1.55% | 15.05 -0.8 -5.05% | 14.85 -0.2 -1.33% | 15.15 0.3 2.02% | 14.90 -0.25 -1.65% | 15.45 0.55 3.69% | 15.95 0.5 3.24% | 16.25 0.3 1.88% | 16.25 0 0% | 15.59 | |||||||||||
5 月 | 15.70 -0.55 -3.38% | 15.95 0.25 1.59% | 16.00 0.05 0.31% | 16.80 0.8 5% | 17.00 0.2 1.19% | 16.60 -0.4 -2.35% | 16.65 0.05 0.3% | 16.20 -0.45 -2.7% | 16.10 -0.1 -0.62% | 16.35 0.25 1.55% | 16.75 0.4 2.45% | 16.60 -0.15 -0.9% | 16.75 0.15 0.9% | 16.35 -0.4 -2.39% | 16.50 0.15 0.92% | 16.55 0.05 0.3% | 16.70 0.15 0.91% | 16.70 0 0% | 16.25 -0.45 -2.69% | 16.51 | ||||||||||||
6 月 | 16.75 0.5 3.08% | 16.85 0.1 0.6% | 17.20 0.35 2.08% | 17.45 0.25 1.45% | 17.60 0.15 0.86% | 18.65 1.05 5.97% | 18.05 -0.6 -3.22% | 18.10 0.05 0.28% | 17.35 -0.75 -4.14% | 16.95 -0.4 -2.31% | 17.00 0.05 0.29% | 17.35 0.35 2.06% | 17.55 0.2 1.15% | 17.40 -0.15 -0.85% | 17.70 0.3 1.72% | 17.50 -0.2 -1.13% | 17.20 -0.3 -1.71% | 17.30 0.1 0.58% | 17.05 -0.25 -1.45% | 17.15 0.1 0.59% | 17.42 | |||||||||||
7 月 | 17.15 0 0% | 17.30 0.15 0.87% | 17.35 0.05 0.29% | 17.55 0.2 1.15% | 17.40 -0.15 -0.85% | 17.45 0.05 0.29% | 17.50 0.05 0.29% | 17.20 -0.3 -1.71% | 17.05 -0.15 -0.87% | 17.10 0.05 0.29% | 17.40 0.3 1.75% | 16.95 -0.45 -2.59% | 16.65 -0.3 -1.77% | 16.50 -0.15 -0.9% | 16.50 0 0% | 16.45 -0.05 -0.3% | 15.50 -0.95 -5.78% | 15.10 -0.4 -2.58% | 15.50 0.4 2.65% | 15.30 -0.2 -1.29% | 15.45 0.15 0.98% | 16.69 | ||||||||||
8 月 | 15.55 0.1 0.65% | 16.20 0.65 4.18% | 16.10 -0.1 -0.62% | 16.05 -0.05 -0.31% | 16.20 0.15 0.93% | 16.50 0.3 1.85% | 16.55 0.05 0.3% | 16.45 -0.1 -0.6% | 16.55 0.1 0.61% | 16.95 0.4 2.42% | 17.00 0.05 0.29% | 16.95 -0.05 -0.29% | 16.00 -0.95 -5.6% | 16.90 0.9 5.63% | 16.70 -0.2 -1.18% | 17.00 0.3 1.8% | 17.05 0.05 0.29% | 16.80 -0.25 -1.47% | 17.00 0.2 1.19% | 17.55 0.55 3.24% | 16.65 | |||||||||||
9 月 | 17.50 -0.05 -0.28% | 17.75 0.25 1.43% | 17.55 -0.2 -1.13% | 17.55 0 0% | 18.00 0.45 2.56% | 19.05 1.05 5.83% | 18.80 -0.25 -1.31% | 18.40 -0.4 -2.13% | 18.25 -0.15 -0.82% | 18.60 0.35 1.92% | 18.80 0.2 1.08% | 18.30 -0.5 -2.66% | 16.75 -1.55 -8.47% | 16.95 0.2 1.19% | 17.70 0.75 4.42% | 17.70 0 0% | 18.08 | |||||||||||||||
10 月 | 19.85 2.15 12.15% | 20.90 1.05 5.29% | 21.00 0.1 0.48% | 21.45 0.45 2.14% | 21.45 0 0% | 20.55 -0.9 -4.2% | 20.25 -0.3 -1.46% | 20.75 0.5 2.47% | 21.00 0.25 1.2% | 20.00 -1 -4.76% | 20.85 0.85 4.25% | 22.10 1.25 6% | 21.50 -0.6 -2.71% | 21.15 -0.35 -1.63% | 20.90 -0.25 -1.18% | 20.25 -0.65 -3.11% | 20.9 | |||||||||||||||
11 月 | 20.30 0.05 0.25% | 20.45 0.15 0.74% | 19.75 -0.7 -3.42% | 19.65 -0.1 -0.51% | 19.70 0.05 0.25% | 19.55 -0.15 -0.76% | 20.35 0.8 4.09% | 21.25 0.9 4.42% | 21.00 -0.25 -1.18% | 20.80 -0.2 -0.95% | 20.80 0 0% | 21.40 0.6 2.88% | 21.95 0.55 2.57% | 22.05 0.1 0.46% | 21.85 -0.2 -0.91% | 22.30 0.45 2.06% | 22.65 0.35 1.57% | 22.60 -0.05 -0.22% | 22.70 0.1 0.44% | 21.22 | ||||||||||||
12 月 | 22.85 0.15 0.66% | 22.70 -0.15 -0.66% | 23.35 0.65 2.86% | 23.40 0.05 0.21% | 22.15 -1.25 -5.34% | 22.60 0.45 2.03% | 22.90 0.3 1.33% | 24.05 1.15 5.02% | 22.65 -1.4 -5.82% | 23.10 0.45 1.99% | 22.85 -0.25 -1.08% | 23.10 0.25 1.09% | 23.30 0.2 0.87% | 23.02 |
說明:最高漲幅:12.15%最低跌幅:-9.97% 最高價:24.20最低價:12.90平均價:18.9,灰色底表示週末,漲151天(55.3)元,跌118天(-52.45)元,平盤20天
12%=2,6%=8,5%=6,4%=8,3%=21,2%=29,1%=40,0%=57,-0%=1,-1%=1,-2%=5,-3%=5,-4%=6,-5%=7,-6%=13,-7%=16,-8%=18,-9%=46,
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 | 2103 | 605417 | 370 | 14599358 | 24.15 | 24.20 | 24.05 | 24.10 | 0.00 | 0% | 24.10 | 23 | 24.15 | 38 | 19.92 |
2020-01-03 | 2103 | 1014402 | 523 | 24406975 | 24.10 | 24.15 | 24.00 | 24.10 | 0.00 | 0% | 24.10 | 5 | 24.15 | 162 | 19.92 |
2020-01-06 | 2103 | 604125 | 326 | 14527299 | 24.10 | 24.10 | 24.00 | 24.10 | 0.00 | 0% | 24.05 | 61 | 24.10 | 127 | 19.92 |
2020-01-07 | 2103 | 1618284 | 797 | 38773688 | 24.05 | 24.05 | 23.80 | 23.90 | 0.20 | -0.83% | 23.90 | 136 | 23.95 | 36 | 19.75 |
2020-01-08 | 2103 | 1257523 | 709 | 29980385 | 23.85 | 23.95 | 23.80 | 23.80 | 0.10 | -0.42% | 23.80 | 355 | 23.85 | 1 | 19.67 |
2020-01-09 | 2103 | 551768 | 345 | 13201543 | 23.90 | 24.00 | 23.90 | 23.90 | 0.10 | 0.42% | 23.90 | 57 | 23.95 | 24 | 19.75 |
2020-01-10 | 2103 | 522984 | 331 | 12519399 | 23.90 | 24.00 | 23.90 | 23.95 | 0.05 | 0.21% | 23.95 | 19 | 24.00 | 54 | 19.79 |
2020-01-13 | 2103 | 488821 | 276 | 11733610 | 24.00 | 24.10 | 23.95 | 24.00 | 0.05 | 0.21% | 24.00 | 27 | 24.05 | 24 | 19.83 |
2020-01-14 | 2103 | 397748 | 279 | 9567628 | 24.05 | 24.10 | 24.00 | 24.05 | 0.05 | 0.21% | 24.05 | 32 | 24.10 | 172 | 19.88 |
2020-01-15 | 2103 | 434911 | 309 | 10444551 | 24.05 | 24.10 | 24.00 | 24.05 | 0.00 | 0% | 24.00 | 41 | 24.05 | 14 | 19.88 |
2020-01-16 | 2103 | 375729 | 250 | 9018446 | 24.05 | 24.05 | 24.00 | 24.00 | 0.05 | -0.21% | 24.00 | 105 | 24.05 | 69 | 19.83 |
2020-01-17 | 2103 | 402035 | 253 | 9681734 | 24.05 | 24.15 | 24.05 | 24.10 | 0.10 | 0.42% | 24.05 | 39 | 24.10 | 13 | 19.92 |
2020-01-20 | 2103 | 828770 | 379 | 20024912 | 24.10 | 24.20 | 24.10 | 24.20 | 0.10 | 0.41% | 24.15 | 34 | 24.20 | 32 | 20.00 |
2020-01-30 | 2103 | 3102181 | 1639 | 72173419 | 23.85 | 23.85 | 23.00 | 23.00 | 1.20 | -4.96% | 23.00 | 14 | 23.05 | 14 | 19.01 |
2020-01-31 | 2103 | 1178962 | 657 | 27125314 | 22.80 | 23.25 | 22.80 | 23.00 | 0.00 | 0% | 23.00 | 138 | 23.10 | 20 | 19.01 |
2020-02-03 | 2103 | 1987182 | 1132 | 43677645 | 22.80 | 22.80 | 21.45 | 22.10 | 0.90 | -3.91% | 22.10 | 10 | 22.15 | 5 | 18.26 |
2020-02-04 | 2103 | 756031 | 465 | 16835593 | 22.10 | 22.40 | 22.10 | 22.35 | 0.25 | 1.13% | 22.30 | 21 | 22.35 | 5 | 18.47 |
2020-02-05 | 2103 | 741890 | 431 | 16565123 | 22.45 | 22.45 | 22.15 | 22.35 | 0.00 | 0% | 22.35 | 2 | 22.40 | 69 | 18.47 |
2020-02-06 | 2103 | 1456646 | 675 | 32369864 | 22.40 | 22.40 | 22.05 | 22.35 | 0.00 | 0% | 22.30 | 17 | 22.35 | 114 | 18.47 |
2020-02-07 | 2103 | 572407 | 348 | 12715628 | 22.20 | 22.30 | 22.15 | 22.20 | 0.15 | -0.67% | 22.15 | 53 | 22.20 | 11 | 18.35 |
2020-02-10 | 2103 | 1287938 | 751 | 27786494 | 21.30 | 21.80 | 21.30 | 21.55 | 0.65 | -2.93% | 21.55 | 3 | 21.60 | 13 | 17.81 |
2020-02-11 | 2103 | 602177 | 459 | 13061180 | 21.55 | 21.80 | 21.55 | 21.75 | 0.20 | 0.93% | 21.70 | 32 | 21.75 | 11 | 17.98 |
2020-02-12 | 2103 | 649697 | 448 | 14372765 | 21.75 | 22.25 | 21.75 | 22.20 | 0.45 | 2.07% | 22.20 | 43 | 22.25 | 20 | 18.35 |
2020-02-13 | 2103 | 579000 | 308 | 12905100 | 22.20 | 22.35 | 22.20 | 22.25 | 0.05 | 0.23% | 22.25 | 5 | 22.30 | 15 | 18.39 |
2020-02-14 | 2103 | 368327 | 295 | 8202150 | 22.25 | 22.40 | 22.20 | 22.20 | 0.05 | -0.22% | 22.20 | 98 | 22.30 | 21 | 18.35 |
2020-02-17 | 2103 | 1041859 | 601 | 22962829 | 22.30 | 22.30 | 21.95 | 22.00 | 0.20 | -0.9% | 21.95 | 8 | 22.00 | 35 | 18.18 |
2020-02-18 | 2103 | 392721 | 249 | 8651542 | 22.00 | 22.15 | 21.95 | 22.05 | 0.05 | 0.23% | 22.00 | 64 | 22.05 | 49 | 18.22 |
2020-02-19 | 2103 | 409000 | 235 | 9049350 | 22.05 | 22.25 | 22.00 | 22.20 | 0.15 | 0.68% | 22.15 | 13 | 22.20 | 12 | 18.35 |
2020-02-20 | 2103 | 589769 | 318 | 13135986 | 22.30 | 22.40 | 22.20 | 22.30 | 0.10 | 0.45% | 22.20 | 78 | 22.30 | 3 | 18.43 |
2020-02-21 | 2103 | 388000 | 271 | 8651050 | 22.35 | 22.35 | 22.20 | 22.25 | 0.05 | -0.22% | 22.25 | 41 | 22.30 | 32 | 18.39 |
2020-02-24 | 2103 | 714000 | 487 | 15698600 | 22.00 | 22.15 | 21.85 | 21.95 | 0.30 | -1.35% | 21.95 | 19 | 22.00 | 8 | 18.14 |
2020-02-25 | 2103 | 724690 | 541 | 15710112 | 21.70 | 21.75 | 21.55 | 21.70 | 0.25 | -1.14% | 21.65 | 128 | 21.70 | 1 | 17.93 |
2020-02-26 | 2103 | 597000 | 372 | 12892550 | 21.55 | 21.70 | 21.50 | 21.60 | 0.10 | -0.46% | 21.60 | 6 | 21.65 | 11 | 17.85 |
2020-02-27 | 2103 | 1162437 | 643 | 25053985 | 21.60 | 21.70 | 21.45 | 21.45 | 0.15 | -0.69% | 21.45 | 45 | 21.55 | 18 | 17.73 |
2020-03-02 | 2103 | 1246743 | 811 | 26459629 | 21.20 | 21.45 | 21.00 | 21.15 | 0.30 | -1.4% | 21.15 | 2 | 21.20 | 9 | 17.48 |
2020-03-03 | 2103 | 399000 | 274 | 8540650 | 21.25 | 21.50 | 21.25 | 21.35 | 0.20 | 0.95% | 21.30 | 35 | 21.45 | 80 | 17.64 |
2020-03-04 | 2103 | 394829 | 262 | 8387742 | 21.20 | 21.35 | 21.15 | 21.30 | 0.05 | -0.23% | 21.30 | 29 | 21.40 | 30 | 17.60 |
2020-03-05 | 2103 | 589286 | 370 | 12693788 | 21.30 | 21.70 | 21.30 | 21.55 | 0.25 | 1.17% | 21.50 | 107 | 21.55 | 2 | 17.81 |
2020-03-06 | 2103 | 712000 | 448 | 15236850 | 21.50 | 21.55 | 21.25 | 21.45 | 0.10 | -0.46% | 21.40 | 1 | 21.50 | 19 | 17.73 |
2020-03-09 | 2103 | 1769667 | 1164 | 36990076 | 21.30 | 21.30 | 20.60 | 20.65 | 0.80 | -3.73% | 20.60 | 7 | 20.65 | 5 | 17.07 |
2020-03-10 | 2103 | 1567936 | 820 | 31489680 | 20.40 | 20.40 | 19.95 | 20.25 | 0.40 | -1.94% | 20.20 | 42 | 20.25 | 10 | 16.74 |
2020-03-11 | 2103 | 745819 | 517 | 15154502 | 20.30 | 20.50 | 20.10 | 20.25 | 0.00 | 0% | 20.20 | 1 | 20.25 | 2 | 16.74 |
2020-03-12 | 2103 | 2510775 | 1375 | 48520269 | 20.10 | 20.15 | 18.90 | 19.10 | 1.15 | -5.68% | 19.05 | 13 | 19.10 | 7 | 15.79 |
2020-03-13 | 2103 | 4175000 | 1951 | 72310750 | 17.95 | 17.95 | 17.20 | 17.80 | 1.30 | -6.81% | 17.75 | 6 | 17.80 | 10 | 14.71 |
2020-03-16 | 2103 | 2041872 | 1153 | 35312973 | 17.70 | 17.70 | 17.00 | 17.25 | 0.55 | -3.09% | 17.20 | 27 | 17.25 | 8 | 14.26 |
2020-03-17 | 2103 | 3324782 | 1507 | 53887762 | 16.40 | 16.85 | 15.80 | 15.85 | 1.40 | -8.12% | 15.80 | 57 | 15.85 | 6 | 13.10 |
2020-03-18 | 2103 | 1919776 | 1181 | 29911428 | 15.85 | 16.05 | 15.05 | 15.05 | 0.80 | -5.05% | 15.05 | 30 | 15.20 | 9 | 12.44 |
2020-03-19 | 2103 | 3578341 | 1749 | 49220876 | 14.60 | 14.60 | 13.55 | 13.55 | 1.50 | -9.97% | 13.55 | 210 | 13.60 | 19 | 15.06 |
2020-03-20 | 2103 | 3673076 | 1540 | 51205063 | 13.65 | 14.30 | 13.65 | 14.00 | 0.45 | 3.32% | 14.00 | 2 | 14.05 | 10 | 15.56 |
2020-03-23 | 2103 | 2932841 | 1187 | 38400859 | 13.55 | 13.55 | 12.90 | 12.90 | 1.10 | -7.86% | 12.90 | 41 | 12.95 | 146 | 14.33 |
2020-03-24 | 2103 | 2609970 | 1188 | 35215618 | 13.25 | 13.80 | 13.25 | 13.70 | 0.80 | 6.2% | 13.65 | 25 | 13.70 | 1 | 15.22 |
2020-03-25 | 2103 | 2864279 | 1217 | 40581023 | 14.15 | 14.20 | 14.05 | 14.15 | 0.45 | 3.28% | 14.15 | 18 | 14.20 | 40 | 15.72 |
2020-03-26 | 2103 | 2059666 | 795 | 29126778 | 14.30 | 14.30 | 13.90 | 14.15 | 0.00 | 0% | 14.15 | 63 | 14.20 | 1 | 15.72 |
2020-03-27 | 2103 | 3591906 | 1036 | 51932312 | 14.30 | 14.65 | 14.25 | 14.55 | 0.40 | 2.83% | 14.55 | 45 | 14.60 | 41 | 16.17 |
2020-03-30 | 2103 | 2216516 | 683 | 31308321 | 14.30 | 14.30 | 13.95 | 14.20 | 0.35 | -2.41% | 14.15 | 114 | 14.20 | 6 | 15.78 |
2020-03-31 | 2103 | 2333072 | 710 | 33801030 | 14.35 | 14.55 | 14.35 | 14.55 | 0.35 | 2.46% | 14.55 | 4 | 14.60 | 43 | 16.17 |
2020-04-01 | 2103 | 1202812 | 453 | 17474028 | 14.55 | 14.60 | 14.30 | 14.50 | 0.05 | -0.34% | 14.50 | 46 | 14.55 | 18 | 16.11 |
2020-04-06 | 2103 | 2279769 | 823 | 33106238 | 14.50 | 14.60 | 14.40 | 14.55 | 0.05 | 0.34% | 14.50 | 154 | 14.55 | 4 | 16.17 |
2020-04-07 | 2103 | 4172127 | 1171 | 62135576 | 14.75 | 15.00 | 14.65 | 14.85 | 0.30 | 2.06% | 14.85 | 19 | 14.95 | 31 | 16.50 |
2020-04-08 | 2103 | 4521352 | 1255 | 68536430 | 14.85 | 15.35 | 14.80 | 15.35 | 0.50 | 3.37% | 15.30 | 297 | 15.35 | 16 | 17.06 |
2020-04-09 | 2103 | 4864747 | 1418 | 75126546 | 15.40 | 15.60 | 15.30 | 15.50 | 0.15 | 0.98% | 15.40 | 23 | 15.50 | 47 | 17.22 |
2020-04-10 | 2103 | 3610540 | 1249 | 57062012 | 15.60 | 15.90 | 15.55 | 15.85 | 0.35 | 2.26% | 15.80 | 286 | 15.90 | 80 | 17.61 |
2020-04-13 | 2103 | 9910080 | 3821 | 166047720 | 16.50 | 17.40 | 16.20 | 16.30 | 0.45 | 2.84% | 16.30 | 84 | 16.40 | 16 | 18.11 |
2020-04-14 | 2103 | 3851296 | 1282 | 62737133 | 16.40 | 16.45 | 16.00 | 16.40 | 0.10 | 0.61% | 16.35 | 53 | 16.40 | 5 | 18.22 |
2020-04-15 | 2103 | 3214731 | 1146 | 53032399 | 16.55 | 16.60 | 16.30 | 16.55 | 0.15 | 0.91% | 16.55 | 28 | 16.60 | 37 | 18.39 |
2020-04-16 | 2103 | 3385369 | 1361 | 54913493 | 16.50 | 16.50 | 16.10 | 16.30 | 0.25 | -1.51% | 16.25 | 1 | 16.30 | 38 | 18.11 |
2020-04-17 | 2103 | 3609259 | 1384 | 58857450 | 16.45 | 16.50 | 16.10 | 16.10 | 0.20 | -1.23% | 16.10 | 119 | 16.15 | 21 | 17.89 |
2020-04-20 | 2103 | 3196489 | 1092 | 50645074 | 16.10 | 16.10 | 15.75 | 15.85 | 0.25 | -1.55% | 15.85 | 30 | 15.90 | 20 | 17.61 |
2020-04-21 | 2103 | 5193430 | 1931 | 79102805 | 15.70 | 15.70 | 14.95 | 15.05 | 0.80 | -5.05% | 15.05 | 3 | 15.10 | 17 | 16.72 |
2020-04-22 | 2103 | 2769171 | 965 | 40904688 | 14.80 | 14.90 | 14.55 | 14.85 | 0.20 | -1.33% | 14.85 | 21 | 14.90 | 59 | 16.50 |
2020-04-23 | 2103 | 7036363 | 1463 | 106817163 | 15.00 | 15.35 | 14.95 | 15.15 | 0.30 | 2.02% | 15.15 | 166 | 15.20 | 5 | 16.83 |
2020-04-24 | 2103 | 2580874 | 972 | 38487561 | 14.85 | 15.05 | 14.85 | 14.90 | 0.25 | -1.65% | 14.90 | 26 | 14.95 | 6 | 16.56 |
2020-04-27 | 2103 | 5253692 | 1511 | 80319001 | 15.05 | 15.45 | 15.05 | 15.45 | 0.55 | 3.69% | 15.40 | 66 | 15.45 | 9 | 17.17 |
2020-04-28 | 2103 | 4833743 | 1696 | 76244438 | 15.70 | 15.95 | 15.55 | 15.95 | 0.50 | 3.24% | 15.95 | 2 | 16.00 | 132 | 17.72 |
2020-04-29 | 2103 | 4976347 | 1505 | 80554832 | 16.05 | 16.30 | 16.00 | 16.25 | 0.30 | 1.88% | 16.20 | 4 | 16.25 | 360 | 18.06 |
2020-04-30 | 2103 | 5203663 | 1437 | 84916894 | 16.35 | 16.40 | 16.25 | 16.25 | 0.00 | 0% | 16.25 | 264 | 16.30 | 14 | 18.06 |
2020-05-04 | 2103 | 3056693 | 1228 | 48202538 | 16.00 | 16.00 | 15.60 | 15.70 | 0.55 | -3.38% | 15.70 | 137 | 15.75 | 26 | 17.44 |
2020-05-05 | 2103 | 2418846 | 743 | 38511377 | 15.80 | 16.05 | 15.75 | 15.95 | 0.25 | 1.59% | 15.90 | 36 | 15.95 | 5 | 17.72 |
2020-05-06 | 2103 | 3128000 | 899 | 50276300 | 15.95 | 16.20 | 15.90 | 16.00 | 0.05 | 0.31% | 16.00 | 2 | 16.05 | 1 | 17.78 |
2020-05-08 | 2103 | 10156184 | 3679 | 171643079 | 16.25 | 17.25 | 16.25 | 16.80 | 0.70 | 5% | 16.80 | 133 | 16.85 | 10 | 18.67 |
2020-05-11 | 2103 | 5345230 | 2295 | 91118410 | 17.15 | 17.20 | 16.90 | 17.00 | 0.20 | 1.19% | 16.95 | 269 | 17.00 | 136 | 27.42 |
2020-05-12 | 2103 | 4182000 | 1680 | 69544500 | 17.00 | 17.00 | 16.50 | 16.60 | 0.40 | -2.35% | 16.55 | 155 | 16.60 | 7 | 26.77 |
2020-05-13 | 2103 | 2993000 | 1307 | 49181250 | 16.50 | 16.75 | 16.20 | 16.65 | 0.05 | 0.3% | 16.60 | 159 | 16.65 | 11 | 26.85 |
2020-05-14 | 2103 | 2355000 | 1137 | 38427500 | 16.50 | 16.50 | 16.20 | 16.20 | 0.45 | -2.7% | 16.20 | 268 | 16.25 | 47 | 26.13 |
2020-05-15 | 2103 | 2903000 | 939 | 46800900 | 16.35 | 16.35 | 16.00 | 16.10 | 0.10 | -0.62% | 16.10 | 173 | 16.20 | 22 | 25.97 |
2020-05-18 | 2103 | 1350124 | 629 | 21991066 | 16.10 | 16.45 | 16.10 | 16.35 | 0.25 | 1.55% | 16.30 | 54 | 16.35 | 2 | 26.37 |
2020-05-19 | 2103 | 6497000 | 2491 | 110399150 | 16.60 | 17.35 | 16.55 | 16.75 | 0.40 | 2.45% | 16.75 | 46 | 16.80 | 58 | 27.02 |
2020-05-20 | 2103 | 2810000 | 1192 | 46889900 | 16.90 | 17.00 | 16.50 | 16.60 | 0.15 | -0.9% | 16.60 | 42 | 16.65 | 12 | 26.77 |
2020-05-21 | 2103 | 1776000 | 697 | 29686400 | 16.65 | 16.80 | 16.60 | 16.75 | 0.15 | 0.9% | 16.70 | 105 | 16.75 | 116 | 27.02 |
2020-05-22 | 2103 | 2830000 | 1151 | 46692100 | 16.70 | 16.70 | 16.35 | 16.35 | 0.40 | -2.39% | 16.35 | 115 | 16.40 | 10 | 26.37 |
2020-05-25 | 2103 | 1321000 | 521 | 21579850 | 16.45 | 16.55 | 16.20 | 16.50 | 0.15 | 0.92% | 16.45 | 37 | 16.50 | 8 | 26.61 |
2020-05-26 | 2103 | 1626267 | 640 | 27016106 | 16.50 | 16.75 | 16.50 | 16.55 | 0.05 | 0.3% | 16.55 | 28 | 16.60 | 145 | 26.69 |
2020-05-27 | 2103 | 3282000 | 1374 | 55267150 | 16.75 | 17.15 | 16.60 | 16.70 | 0.15 | 0.91% | 16.70 | 3 | 16.75 | 155 | 26.94 |
2020-05-28 | 2103 | 1805000 | 696 | 30183150 | 16.80 | 16.85 | 16.60 | 16.70 | 0.00 | 0% | 16.65 | 40 | 16.70 | 58 | 26.94 |
2020-05-29 | 2103 | 2919000 | 733 | 47806500 | 16.70 | 16.70 | 16.25 | 16.25 | 0.45 | -2.69% | 16.25 | 418 | 16.40 | 105 | 26.21 |
2020-06-01 | 2103 | 2216000 | 884 | 37024450 | 16.50 | 16.95 | 16.40 | 16.75 | 0.50 | 3.08% | 16.70 | 8 | 16.75 | 20 | 27.02 |
2020-06-02 | 2103 | 1837980 | 654 | 30844252 | 16.85 | 16.90 | 16.65 | 16.85 | 0.10 | 0.6% | 16.85 | 56 | 16.90 | 98 | 27.18 |
2020-06-03 | 2103 | 4858000 | 1623 | 83143200 | 16.95 | 17.25 | 16.95 | 17.20 | 0.35 | 2.08% | 17.20 | 24 | 17.25 | 401 | 27.74 |
2020-06-04 | 2103 | 3695000 | 1418 | 64334250 | 17.35 | 17.55 | 17.25 | 17.45 | 0.25 | 1.45% | 17.45 | 33 | 17.50 | 163 | 28.15 |
2020-06-05 | 2103 | 3358000 | 1153 | 58722800 | 17.40 | 17.60 | 17.25 | 17.60 | 0.15 | 0.86% | 17.55 | 118 | 17.60 | 86 | 28.39 |
2020-06-08 | 2103 | 5741000 | 2205 | 104214900 | 17.75 | 18.70 | 17.75 | 18.65 | 1.05 | 5.97% | 18.60 | 40 | 18.65 | 20 | 30.08 |
2020-06-09 | 2103 | 6206000 | 2441 | 112390250 | 18.20 | 18.40 | 17.80 | 18.05 | 0.60 | -3.22% | 18.05 | 58 | 18.10 | 106 | 29.11 |
2020-06-10 | 2103 | 2106000 | 854 | 37958750 | 18.00 | 18.15 | 17.85 | 18.10 | 0.05 | 0.28% | 18.05 | 20 | 18.10 | 38 | 29.19 |
2020-06-11 | 2103 | 4909000 | 1801 | 86773450 | 18.10 | 18.10 | 17.30 | 17.35 | 0.75 | -4.14% | 17.30 | 153 | 17.35 | 11 | 27.98 |
2020-06-12 | 2103 | 3217000 | 1354 | 54285300 | 16.80 | 17.05 | 16.55 | 16.95 | 0.40 | -2.31% | 16.95 | 35 | 17.00 | 59 | 27.34 |
2020-06-15 | 2103 | 1619000 | 654 | 27515450 | 16.95 | 17.15 | 16.80 | 17.00 | 0.05 | 0.29% | 17.00 | 388 | 17.05 | 44 | 27.42 |
2020-06-16 | 2103 | 1352000 | 559 | 23399500 | 17.20 | 17.45 | 17.15 | 17.35 | 0.35 | 2.06% | 17.35 | 2 | 17.40 | 28 | 27.98 |
2020-06-17 | 2103 | 1823503 | 722 | 31905972 | 17.50 | 17.75 | 17.30 | 17.55 | 0.20 | 1.15% | 17.55 | 114 | 17.60 | 12 | 28.31 |
2020-06-18 | 2103 | 1611417 | 655 | 28123202 | 17.65 | 17.65 | 17.30 | 17.40 | 0.15 | -0.85% | 17.40 | 18 | 17.45 | 15 | 28.06 |
2020-06-19 | 2103 | 1565293 | 605 | 27429748 | 17.45 | 17.70 | 17.35 | 17.70 | 0.30 | 1.72% | 17.65 | 2 | 17.70 | 105 | 28.55 |
2020-06-22 | 2103 | 1709223 | 741 | 30065148 | 17.70 | 17.80 | 17.45 | 17.50 | 0.20 | -1.13% | 17.45 | 67 | 17.50 | 17 | 28.23 |
2020-06-23 | 2103 | 1845930 | 856 | 31929388 | 17.55 | 17.65 | 17.20 | 17.20 | 0.30 | -1.71% | 17.20 | 196 | 17.30 | 3 | 27.74 |
2020-06-24 | 2103 | 853288 | 358 | 14755925 | 17.35 | 17.40 | 17.20 | 17.30 | 0.10 | 0.58% | 17.25 | 60 | 17.30 | 4 | 27.90 |
2020-06-29 | 2103 | 1194164 | 520 | 20327286 | 17.00 | 17.15 | 16.90 | 17.05 | 0.25 | -1.45% | 17.05 | 4 | 17.10 | 57 | 27.50 |
2020-06-30 | 2103 | 628956 | 301 | 10780289 | 17.20 | 17.20 | 17.10 | 17.15 | 0.10 | 0.59% | 17.15 | 18 | 17.20 | 53 | 27.66 |
2020-07-01 | 2103 | 1030484 | 468 | 17747517 | 17.25 | 17.30 | 17.15 | 17.15 | 0.00 | 0% | 17.15 | 176 | 17.25 | 3 | 27.66 |
2020-07-02 | 2103 | 1667767 | 462 | 28858664 | 17.20 | 17.40 | 17.15 | 17.30 | 0.15 | 0.87% | 17.30 | 34 | 17.35 | 14 | 27.90 |
2020-07-03 | 2103 | 1473797 | 622 | 25637010 | 17.35 | 17.55 | 17.30 | 17.35 | 0.05 | 0.29% | 17.30 | 111 | 17.35 | 1 | 27.98 |
2020-07-06 | 2103 | 2246155 | 835 | 39211210 | 17.35 | 17.60 | 17.30 | 17.55 | 0.20 | 1.15% | 17.55 | 8 | 17.60 | 106 | 28.31 |
2020-07-07 | 2103 | 1370044 | 540 | 23991506 | 17.70 | 17.80 | 17.40 | 17.40 | 0.15 | -0.85% | 17.40 | 284 | 17.50 | 114 | 28.06 |
2020-07-08 | 2103 | 1293307 | 603 | 22608294 | 17.40 | 17.60 | 17.40 | 17.45 | 0.05 | 0.29% | 17.40 | 180 | 17.45 | 35 | 28.15 |
2020-07-09 | 2103 | 2145055 | 761 | 37824007 | 17.50 | 17.80 | 17.50 | 17.50 | 0.05 | 0.29% | 17.50 | 98 | 17.55 | 30 | 28.23 |
2020-07-13 | 2103 | 1355144 | 609 | 23303810 | 17.30 | 17.30 | 17.10 | 17.20 | 0.05 | -1.71% | 17.20 | 30 | 17.25 | 53 | 27.74 |
2020-07-14 | 2103 | 1515068 | 724 | 25895157 | 17.15 | 17.25 | 17.00 | 17.05 | 0.15 | -0.87% | 17.05 | 34 | 17.10 | 12 | 27.50 |
2020-07-15 | 2103 | 977582 | 494 | 16722439 | 17.10 | 17.20 | 17.05 | 17.10 | 0.05 | 0.29% | 17.10 | 6 | 17.15 | 56 | 27.58 |
2020-07-16 | 2103 | 2690333 | 978 | 46758181 | 17.15 | 17.60 | 17.15 | 17.40 | 0.30 | 1.75% | 17.40 | 51 | 17.45 | 72 | 28.06 |
2020-07-17 | 2103 | 2947189 | 1047 | 49925397 | 16.90 | 17.05 | 16.90 | 16.95 | 0.00 | -2.59% | 16.95 | 102 | 17.00 | 21 | 27.34 |
2020-07-20 | 2103 | 1667172 | 665 | 27904857 | 16.95 | 17.00 | 16.60 | 16.65 | 0.30 | -1.77% | 16.65 | 64 | 16.70 | 6 | 26.85 |
2020-07-21 | 2103 | 3108045 | 1551 | 51368537 | 16.75 | 16.80 | 16.40 | 16.50 | 0.15 | -0.9% | 16.50 | 69 | 16.55 | 4 | 26.61 |
2020-07-22 | 2103 | 2156271 | 868 | 35488646 | 16.60 | 16.65 | 16.40 | 16.50 | 0.00 | 0% | 16.45 | 15 | 16.50 | 45 | 26.61 |
2020-07-23 | 2103 | 1095185 | 477 | 18059381 | 16.45 | 16.65 | 16.40 | 16.45 | 0.05 | -0.3% | 16.45 | 58 | 16.55 | 25 | 26.53 |
2020-07-27 | 2103 | 3707015 | 1862 | 58068876 | 16.05 | 16.15 | 15.45 | 15.50 | 0.60 | -5.78% | 15.50 | 37 | 15.55 | 6 | 25.00 |
2020-07-28 | 2103 | 3222206 | 1401 | 48904905 | 15.50 | 15.55 | 15.00 | 15.10 | 0.40 | -2.58% | 15.10 | 9 | 15.15 | 10 | 24.35 |
2020-07-29 | 2103 | 1351711 | 630 | 20774486 | 15.10 | 15.60 | 15.00 | 15.50 | 0.40 | 2.65% | 15.45 | 1 | 15.55 | 13 | 25.00 |
2020-07-30 | 2103 | 2205579 | 840 | 33760959 | 15.50 | 15.50 | 15.20 | 15.30 | 0.20 | -1.29% | 15.30 | 14 | 15.40 | 24 | 24.68 |
2020-07-31 | 2103 | 3700255 | 1108 | 57471172 | 15.35 | 15.70 | 15.30 | 15.45 | 0.15 | 0.98% | 15.45 | 40 | 15.55 | 5 | 24.92 |
2020-08-03 | 2103 | 850668 | 411 | 13107679 | 15.45 | 15.60 | 15.30 | 15.55 | 0.10 | 0.65% | 15.55 | 1 | 15.60 | 38 | 25.08 |
2020-08-04 | 2103 | 2460659 | 1107 | 39542551 | 15.55 | 16.25 | 15.55 | 16.20 | 0.65 | 4.18% | 16.20 | 18 | 16.25 | 60 | 26.13 |
2020-08-05 | 2103 | 1814174 | 695 | 29237744 | 16.30 | 16.35 | 16.00 | 16.10 | 0.10 | -0.62% | 16.05 | 26 | 16.10 | 23 | 25.97 |
2020-08-06 | 2103 | 1887047 | 1172 | 30366944 | 16.15 | 16.30 | 16.00 | 16.05 | 0.05 | -0.31% | 16.05 | 5 | 16.10 | 24 | 25.89 |
2020-08-07 | 2103 | 3532986 | 1393 | 57726664 | 16.15 | 16.60 | 16.15 | 16.20 | 0.15 | 0.93% | 16.15 | 52 | 16.20 | 3 | 26.13 |
2020-08-11 | 2103 | 2227289 | 959 | 36859711 | 16.50 | 16.80 | 16.40 | 16.50 | 0.15 | 1.85% | 16.50 | 2 | 16.55 | 10 | 206.25 |
2020-08-12 | 2103 | 1554677 | 729 | 25674692 | 16.50 | 16.70 | 16.30 | 16.55 | 0.05 | 0.3% | 16.50 | 104 | 16.55 | 10 | 206.88 |
2020-08-13 | 2103 | 921113 | 368 | 15173898 | 16.65 | 16.65 | 16.35 | 16.45 | 0.10 | -0.6% | 16.45 | 4 | 16.50 | 93 | 205.62 |
2020-08-14 | 2103 | 1453638 | 615 | 23938484 | 16.35 | 16.60 | 16.30 | 16.55 | 0.10 | 0.61% | 16.50 | 13 | 16.55 | 16 | 206.88 |
2020-08-17 | 2103 | 3496735 | 1227 | 59026818 | 16.60 | 17.00 | 16.55 | 16.95 | 0.40 | 2.42% | 16.95 | 37 | 17.00 | 282 | 211.88 |
2020-08-18 | 2103 | 1874905 | 794 | 31673885 | 17.00 | 17.05 | 16.70 | 17.00 | 0.05 | 0.29% | 16.95 | 36 | 17.00 | 416 | 212.50 |
2020-08-19 | 2103 | 3420447 | 1351 | 58578599 | 17.00 | 17.30 | 16.95 | 16.95 | 0.05 | -0.29% | 16.95 | 40 | 17.00 | 4 | 211.88 |
2020-08-20 | 2103 | 5830103 | 2022 | 94637823 | 16.95 | 17.05 | 15.80 | 16.00 | 0.95 | -5.6% | 16.00 | 31 | 16.05 | 24 | 200.00 |
2020-08-21 | 2103 | 3967833 | 1539 | 66331823 | 16.20 | 16.90 | 16.20 | 16.90 | 0.90 | 5.62% | 16.85 | 2 | 16.90 | 78 | 211.25 |
2020-08-24 | 2103 | 1921516 | 760 | 32147207 | 16.95 | 17.00 | 16.50 | 16.70 | 0.20 | -1.18% | 16.70 | 33 | 16.75 | 13 | 208.75 |
2020-08-25 | 2103 | 2262718 | 827 | 38373507 | 16.70 | 17.15 | 16.70 | 17.00 | 0.30 | 1.8% | 16.95 | 15 | 17.00 | 66 | 212.50 |
2020-08-26 | 2103 | 1637708 | 565 | 27817036 | 17.00 | 17.05 | 16.80 | 17.05 | 0.05 | 0.29% | 17.00 | 47 | 17.05 | 145 | 213.12 |
2020-08-27 | 2103 | 2028008 | 761 | 34167872 | 17.10 | 17.15 | 16.60 | 16.80 | 0.25 | -1.47% | 16.80 | 16 | 16.85 | 15 | 210.00 |
2020-08-28 | 2103 | 2078562 | 647 | 35214554 | 16.80 | 17.05 | 16.75 | 17.00 | 0.20 | 1.19% | 17.00 | 47 | 17.05 | 133 | 212.50 |
2020-08-31 | 2103 | 8808521 | 2479 | 153051678 | 17.10 | 17.65 | 17.00 | 17.55 | 0.55 | 3.24% | 17.55 | 9 | 17.60 | 215 | 219.38 |
2020-09-01 | 2103 | 3713572 | 1032 | 64664870 | 17.45 | 17.50 | 17.25 | 17.50 | 0.05 | -0.28% | 17.45 | 38 | 17.50 | 356 | 218.75 |
2020-09-02 | 2103 | 5822426 | 2073 | 103626529 | 17.55 | 18.10 | 17.40 | 17.75 | 0.25 | 1.43% | 17.75 | 39 | 17.80 | 79 | 221.88 |
2020-09-03 | 2103 | 2856537 | 1060 | 50512309 | 17.75 | 18.00 | 17.55 | 17.55 | 0.20 | -1.13% | 17.55 | 179 | 17.60 | 27 | 219.38 |
2020-09-04 | 2103 | 3873430 | 1063 | 67788810 | 17.40 | 17.80 | 17.30 | 17.55 | 0.00 | 0% | 17.50 | 77 | 17.55 | 175 | 219.38 |
2020-09-07 | 2103 | 8610000 | 2803 | 156902787 | 17.70 | 18.60 | 17.65 | 18.00 | 0.45 | 2.56% | 18.00 | 17 | 18.05 | 2 | 225.00 |
2020-09-10 | 2103 | 7667146 | 2470 | 145257716 | 18.90 | 19.15 | 18.65 | 19.05 | 0.20 | 5.83% | 19.00 | 101 | 19.05 | 16 | 238.12 |
2020-09-11 | 2103 | 9447867 | 3256 | 179732594 | 18.90 | 19.30 | 18.70 | 18.80 | 0.25 | -1.31% | 18.75 | 36 | 18.80 | 4 | 235.00 |
2020-09-14 | 2103 | 4531147 | 1317 | 83412500 | 18.90 | 19.00 | 18.15 | 18.40 | 0.40 | -2.13% | 18.35 | 53 | 18.40 | 35 | 230.00 |
2020-09-16 | 2103 | 2696042 | 814 | 49672111 | 18.60 | 18.65 | 18.25 | 18.25 | 0.40 | -0.82% | 18.25 | 55 | 18.30 | 13 | 228.12 |
2020-09-17 | 2103 | 2442988 | 836 | 45363024 | 18.25 | 18.80 | 18.25 | 18.60 | 0.35 | 1.92% | 18.60 | 2 | 18.65 | 46 | 232.50 |
2020-09-18 | 2103 | 4078001 | 1447 | 76670313 | 18.60 | 18.95 | 18.60 | 18.80 | 0.20 | 1.08% | 18.75 | 133 | 18.80 | 46 | 235.00 |
2020-09-22 | 2103 | 3569142 | 1317 | 65409394 | 18.70 | 18.70 | 18.15 | 18.30 | 0.60 | -2.66% | 18.25 | 211 | 18.30 | 19 | 228.75 |
2020-09-24 | 2103 | 6176277 | 3105 | 105499486 | 17.15 | 17.35 | 16.70 | 16.75 | 1.00 | -8.47% | 16.75 | 80 | 16.95 | 5 | 209.38 |
2020-09-25 | 2103 | 2596754 | 931 | 44037935 | 16.90 | 17.35 | 16.60 | 16.95 | 0.20 | 1.19% | 16.95 | 62 | 17.00 | 94 | 211.88 |
2020-09-29 | 2103 | 1670107 | 699 | 29511285 | 17.80 | 17.90 | 17.45 | 17.70 | 0.05 | 4.42% | 17.70 | 566 | 17.75 | 42 | 221.25 |
2020-09-30 | 2103 | 1304671 | 450 | 23063739 | 17.70 | 17.80 | 17.40 | 17.70 | 0.00 | 0% | 17.70 | 1141 | 17.75 | 13 | 221.25 |
2020-10-06 | 2103 | 14272159 | 5388 | 275608926 | 18.50 | 19.85 | 18.50 | 19.85 | 1.50 | 12.15% | 19.80 | 43 | 19.85 | 41 | 248.12 |
2020-10-08 | 2103 | 13322030 | 5430 | 279211707 | 21.45 | 21.80 | 20.50 | 20.90 | 0.30 | 5.29% | 20.90 | 60 | 20.95 | 86 | 261.25 |
2020-10-12 | 2103 | 7398000 | 3002 | 155509900 | 21.00 | 21.45 | 20.60 | 21.00 | 0.10 | 0.48% | 21.00 | 31 | 21.05 | 18 | 262.50 |
2020-10-13 | 2103 | 8070363 | 3289 | 171266888 | 21.00 | 21.60 | 20.65 | 21.45 | 0.45 | 2.14% | 21.40 | 16 | 21.45 | 27 | 268.12 |
2020-10-14 | 2103 | 4881668 | 2234 | 104089953 | 21.10 | 21.55 | 21.00 | 21.45 | 0.00 | 0% | 21.40 | 49 | 21.45 | 24 | 268.12 |
2020-10-15 | 2103 | 6833302 | 3120 | 141970935 | 21.20 | 21.35 | 20.45 | 20.55 | 0.90 | -4.2% | 20.55 | 16 | 20.60 | 10 | 256.88 |
2020-10-16 | 2103 | 5805673 | 2326 | 119523135 | 20.45 | 21.05 | 20.10 | 20.25 | 0.30 | -1.46% | 20.20 | 43 | 20.25 | 7 | 253.12 |
2020-10-20 | 2103 | 2915289 | 1534 | 60951439 | 20.55 | 21.20 | 20.55 | 20.75 | 0.15 | 2.47% | 20.75 | 50 | 20.80 | 16 | 259.38 |
2020-10-21 | 2103 | 2284097 | 1070 | 47717262 | 20.90 | 21.10 | 20.75 | 21.00 | 0.25 | 1.2% | 20.95 | 7 | 21.00 | 114 | 262.50 |
2020-10-22 | 2103 | 6615488 | 1990 | 134186203 | 21.05 | 21.05 | 20.00 | 20.00 | 1.00 | -4.76% | 20.00 | 413 | 20.20 | 1 | 250.00 |
2020-10-23 | 2103 | 6067226 | 2321 | 126518297 | 20.30 | 21.10 | 20.30 | 20.85 | 0.85 | 4.25% | 20.85 | 13 | 20.90 | 57 | 260.62 |
2020-10-26 | 2103 | 14239445 | 5286 | 306976064 | 20.80 | 22.30 | 20.70 | 22.10 | 1.25 | 6% | 22.10 | 463 | 22.15 | 184 | 276.25 |
2020-10-27 | 2103 | 10969007 | 4557 | 233873605 | 21.50 | 21.60 | 20.80 | 21.50 | 0.60 | -2.71% | 21.45 | 116 | 21.50 | 23 | 268.75 |
2020-10-28 | 2103 | 5862991 | 2460 | 125304173 | 21.45 | 22.00 | 21.00 | 21.15 | 0.35 | -1.63% | 21.10 | 268 | 21.15 | 3 | 264.38 |
2020-10-29 | 2103 | 4293113 | 1693 | 89114770 | 20.70 | 21.20 | 20.40 | 20.90 | 0.25 | -1.18% | 20.85 | 8 | 20.90 | 27 | 261.25 |
2020-10-30 | 2103 | 4470558 | 1849 | 91590021 | 20.70 | 20.90 | 20.20 | 20.25 | 0.65 | -3.11% | 20.25 | 25 | 20.30 | 13 | 253.12 |
2020-11-02 | 2103 | 3637016 | 1302 | 73780144 | 20.30 | 20.75 | 19.95 | 20.30 | 0.05 | 0.25% | 20.25 | 23 | 20.30 | 1032 | 253.75 |
2020-11-03 | 2103 | 3112131 | 1179 | 63670762 | 20.40 | 20.70 | 20.30 | 20.45 | 0.15 | 0.74% | 20.40 | 48 | 20.45 | 17 | 255.62 |
2020-11-04 | 2103 | 10737982 | 4287 | 211991983 | 20.10 | 20.15 | 19.50 | 19.75 | 0.70 | -3.42% | 19.70 | 61 | 19.75 | 268 | 0.00 |
2020-11-05 | 2103 | 5917999 | 2470 | 117338224 | 19.95 | 20.15 | 19.55 | 19.65 | 0.10 | -0.51% | 19.65 | 14 | 19.70 | 29 | 0.00 |
2020-11-06 | 2103 | 3336923 | 1252 | 65866565 | 19.70 | 19.90 | 19.55 | 19.70 | 0.05 | 0.25% | 19.70 | 72 | 19.75 | 22 | 0.00 |
2020-11-09 | 2103 | 5359758 | 1789 | 105415311 | 19.75 | 20.00 | 19.50 | 19.55 | 0.15 | -0.76% | 19.55 | 32 | 19.60 | 5 | 0.00 |
2020-11-10 | 2103 | 5922455 | 2113 | 119655058 | 19.85 | 20.50 | 19.70 | 20.35 | 0.80 | 4.09% | 20.35 | 104 | 20.40 | 64 | 0.00 |
2020-11-11 | 2103 | 7826469 | 3245 | 164572095 | 20.40 | 21.35 | 20.20 | 21.25 | 0.90 | 4.42% | 21.20 | 17 | 21.25 | 122 | 0.00 |
2020-11-12 | 2103 | 3821975 | 1512 | 80122036 | 21.25 | 21.25 | 20.70 | 21.00 | 0.25 | -1.18% | 20.95 | 56 | 21.00 | 127 | 0.00 |
2020-11-13 | 2103 | 2801391 | 1322 | 58537824 | 20.80 | 21.10 | 20.60 | 20.80 | 0.20 | -0.95% | 20.80 | 133 | 20.85 | 33 | 0.00 |
2020-11-16 | 2103 | 2808792 | 979 | 58315003 | 20.80 | 20.95 | 20.60 | 20.80 | 0.00 | 0% | 20.80 | 5 | 20.85 | 54 | 0.00 |
2020-11-18 | 2103 | 3916181 | 1563 | 83432002 | 20.95 | 21.55 | 20.95 | 21.40 | 0.35 | 2.88% | 21.35 | 21 | 21.40 | 47 | 0.00 |
2020-11-19 | 2103 | 7737602 | 2916 | 169650759 | 21.40 | 22.25 | 21.30 | 21.95 | 0.55 | 2.57% | 21.95 | 1 | 22.00 | 157 | 0.00 |
2020-11-23 | 2103 | 3720073 | 1290 | 81768933 | 22.00 | 22.15 | 21.80 | 22.05 | 0.05 | 0.46% | 22.00 | 12 | 22.05 | 64 | 0.00 |
2020-11-24 | 2103 | 4440257 | 1705 | 98353033 | 22.10 | 22.45 | 21.80 | 21.85 | 0.20 | -0.91% | 21.80 | 65 | 21.85 | 34 | 0.00 |
2020-11-25 | 2103 | 6646636 | 2426 | 149354222 | 22.00 | 22.85 | 22.00 | 22.30 | 0.45 | 2.06% | 22.25 | 136 | 22.30 | 174 | 0.00 |
2020-11-26 | 2103 | 4172896 | 1570 | 93586977 | 22.55 | 22.75 | 22.00 | 22.65 | 0.35 | 1.57% | 22.65 | 248 | 22.70 | 53 | 0.00 |
2020-11-27 | 2103 | 4188726 | 1390 | 94689206 | 22.60 | 22.70 | 22.20 | 22.60 | 0.05 | -0.22% | 22.55 | 51 | 22.60 | 5 | 0.00 |
2020-11-30 | 2103 | 3531500 | 1235 | 80145405 | 22.65 | 22.90 | 22.50 | 22.70 | 0.10 | 0.44% | 22.55 | 18 | 22.70 | 120 | 0.00 |
2020-12-01 | 2103 | 3584383 | 1412 | 80872198 | 22.70 | 22.85 | 22.15 | 22.85 | 0.15 | 0.66% | 22.80 | 7 | 22.85 | 21 | 0.00 |
2020-12-02 | 2103 | 5149750 | 1679 | 117758385 | 22.85 | 23.25 | 22.30 | 22.70 | 0.15 | -0.66% | 22.70 | 9 | 22.75 | 145 | 0.00 |
2020-12-04 | 2103 | 5196844 | 2226 | 120737711 | 22.85 | 23.45 | 22.75 | 23.35 | 0.70 | 2.86% | 23.30 | 1440 | 23.35 | 24 | 0.00 |
2020-12-07 | 2103 | 5175038 | 1545 | 121393022 | 23.45 | 23.75 | 23.25 | 23.40 | 0.05 | 0.21% | 23.40 | 20 | 23.45 | 32 | 0.00 |
2020-12-11 | 2103 | 2761689 | 1238 | 61678313 | 22.80 | 22.95 | 21.95 | 22.15 | 0.65 | -5.34% | 22.15 | 24 | 22.20 | 9 | 0.00 |
2020-12-16 | 2103 | 2515155 | 968 | 56873365 | 22.40 | 22.75 | 22.40 | 22.60 | 0.35 | 2.03% | 22.55 | 11 | 22.65 | 92 | 0.00 |
2020-12-18 | 2103 | 3174031 | 1019 | 71874294 | 22.30 | 23.10 | 22.20 | 22.90 | 0.60 | 1.33% | 22.85 | 59 | 22.90 | 64 | 0.00 |
2020-12-21 | 2103 | 9502426 | 4059 | 225522043 | 22.95 | 24.25 | 22.70 | 24.05 | 1.15 | 5.02% | 24.00 | 50 | 24.05 | 137 | 0.00 |
2020-12-22 | 2103 | 5961969 | 2742 | 140766135 | 24.05 | 24.30 | 22.55 | 22.65 | 1.40 | -5.82% | 22.65 | 84 | 22.70 | 21 | 0.00 |
2020-12-25 | 2103 | 1607861 | 595 | 37184978 | 23.10 | 23.40 | 22.85 | 23.10 | 0.05 | 1.99% | 23.05 | 47 | 23.10 | 23 | 0.00 |
2020-12-28 | 2103 | 1939140 | 836 | 44483801 | 23.10 | 23.20 | 22.85 | 22.85 | 0.25 | -1.08% | 22.85 | 33 | 22.90 | 11 | 0.00 |
2020-12-29 | 2103 | 2474950 | 1026 | 57435493 | 22.95 | 23.50 | 22.95 | 23.10 | 0.25 | 1.09% | 23.05 | 10 | 23.10 | 11 | 0.00 |
2020-12-30 | 2103 | 1905311 | 970 | 44499785 | 23.15 | 23.55 | 23.15 | 23.30 | 0.20 | 0.87% | 23.30 | 17 | 23.35 | 13 | 0.00 |