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 | 43.00 0 0% | 43.00 0 0% | 43.25 0.25 0.58% | 43.45 0.2 0.46% | 43.25 -0.2 -0.46% | 42.90 -0.35 -0.81% | 42.90 0 0% | 42.55 -0.35 -0.82% | 41.80 -0.75 -1.76% | 41.85 0.05 0.12% | 42.15 0.3 0.72% | 41.45 -0.7 -1.66% | 41.05 -0.4 -0.97% | 40.75 -0.3 -0.73% | 40.85 0.1 0.25% | 40.55 -0.3 -0.73% | 40.50 -0.05 -0.12% | 40.35 -0.15 -0.37% | 40.00 -0.35 -0.87% | 41.86 | ||||||||||||
2 月 | 40.80 0.8 2% | 41.05 0.25 0.61% | 40.70 -0.35 -0.85% | 41.15 0.45 1.11% | 41.25 0.1 0.24% | 41.80 0.55 1.33% | 43.00 1.2 2.87% | 43.30 0.3 0.7% | 42.09 | |||||||||||||||||||||||
3 月 | 42.50 -0.8 -1.85% | 43.10 0.6 1.41% | 43.20 0.1 0.23% | 43.15 -0.05 -0.12% | 43.45 0.3 0.7% | 43.90 0.45 1.04% | 43.75 -0.15 -0.34% | 43.90 0.15 0.34% | 43.90 0 0% | 43.75 -0.15 -0.34% | 44.05 0.3 0.69% | 44.00 -0.05 -0.11% | 44.35 0.35 0.8% | 44.40 0.05 0.11% | 45.80 1.4 3.15% | 45.95 0.15 0.33% | 45.90 -0.05 -0.11% | 46.00 0.1 0.22% | 46.50 0.5 1.09% | 46.80 0.3 0.65% | 46.80 0 0% | 44.69 | ||||||||||
4 月 | 47.10 0.3 0.64% | 47.10 0 0% | 47.00 -0.1 -0.21% | 46.90 -0.1 -0.21% | 46.70 -0.2 -0.43% | 46.80 0.1 0.21% | 47.35 0.55 1.18% | 47.40 0.05 0.11% | 48.30 0.9 1.9% | 48.95 0.65 1.35% | 50.00 1.05 2.15% | 50.70 0.7 1.4% | 52.20 1.5 2.96% | 51.60 -0.6 -1.15% | 50.20 -1.4 -2.71% | 50.80 0.6 1.2% | 50.30 -0.5 -0.98% | 50.20 -0.1 -0.2% | 49.95 -0.25 -0.5% | 48.94 | ||||||||||||
5 月 | 49.60 -0.35 -0.7% | 48.55 -1.05 -2.12% | 49.30 0.75 1.54% | 50.40 1.1 2.23% | 50.30 -0.1 -0.2% | 50.90 0.6 1.19% | 50.10 -0.8 -1.57% | 48.55 -1.55 -3.09% | 47.95 -0.6 -1.24% | 49.00 1.05 2.19% | 48.45 -0.55 -1.12% | 49.95 1.5 3.1% | 49.85 -0.1 -0.2% | 50.10 0.25 0.5% | 50.60 0.5 1% | 50.30 -0.3 -0.59% | 50.30 0 0% | 50.10 -0.2 -0.4% | 50.20 0.1 0.2% | 50.40 0.2 0.4% | 51.90 1.5 2.98% | 50.01 | ||||||||||
6 月 | 51.60 -0.3 -0.58% | 51.90 0.3 0.58% | 51.80 -0.1 -0.19% | 51.40 -0.4 -0.77% | 51.10 -0.3 -0.58% | 50.90 -0.2 -0.39% | 50.60 -0.3 -0.59% | 50.60 0 0% | 50.70 0.1 0.2% | 50.70 0 0% | 51.10 0.4 0.79% | 51.10 0 0% | 50.40 -0.7 -1.37% | 50.00 -0.4 -0.79% | 50.80 0.8 1.6% | 50.50 -0.3 -0.59% | 50.30 -0.2 -0.4% | 50.60 0.3 0.6% | 46.10 -4.5 -8.89% | 50.90 4.8 10.41% | 50.70 -0.2 -0.39% | 50.70 0 0% | 50.48 | |||||||||
7 月 | 50.60 -0.1 -0.2% | 50.50 -0.1 -0.2% | 51.00 0.5 0.99% | 51.00 0 0% | 51.70 0.7 1.37% | 53.00 1.3 2.51% | 52.80 -0.2 -0.38% | 52.70 -0.1 -0.19% | 52.60 -0.1 -0.19% | 52.50 -0.1 -0.19% | 51.90 -0.6 -1.14% | 52.00 0.1 0.19% | 52.50 0.5 0.96% | 52.00 -0.5 -0.95% | 52.50 0.5 0.96% | 52.20 -0.3 -0.57% | 52.80 0.6 1.15% | 53.10 0.3 0.57% | 53.00 -0.1 -0.19% | 52.10 -0.9 -1.7% | 52.40 0.3 0.58% | 51.80 -0.6 -1.15% | 52.14 | |||||||||
8 月 | 51.80 0 0% | 52.10 0.3 0.58% | 51.90 -0.2 -0.38% | 46.35 -5.55 -10.69% | 46.05 -0.3 -0.65% | 45.85 -0.2 -0.43% | 45.55 -0.3 -0.65% | 45.60 0.05 0.11% | 45.75 0.15 0.33% | 45.60 -0.15 -0.33% | 44.60 -1 -2.19% | 43.75 -0.85 -1.91% | 44.10 0.35 0.8% | 43.35 -0.75 -1.7% | 43.00 -0.35 -0.81% | 43.60 0.6 1.4% | 43.80 0.2 0.46% | 43.95 0.15 0.34% | 43.65 -0.3 -0.68% | 44.20 0.55 1.26% | 44.70 0.5 1.13% | 44.90 0.2 0.45% | 45.5 | |||||||||
9 月 | 45.65 0.75 1.67% | 44.85 -0.8 -1.75% | 45.10 0.25 0.56% | 44.90 -0.2 -0.44% | 45.15 0.25 0.56% | 44.75 -0.4 -0.89% | 44.35 -0.4 -0.89% | 44.95 0.6 1.35% | 45.90 0.95 2.11% | 46.50 0.6 1.31% | 46.35 -0.15 -0.32% | 46.50 0.15 0.32% | 45.00 -1.5 -3.23% | 45.60 0.6 1.33% | 46.15 0.55 1.21% | 46.45 0.3 0.65% | 46.45 0 0% | 46.35 -0.1 -0.22% | 45.80 -0.55 -1.19% | 45.60 -0.2 -0.44% | 45.62 | |||||||||||
10 月 | 45.35 -0.25 -0.55% | 45.45 0.1 0.22% | 45.30 -0.15 -0.33% | 45.65 0.35 0.77% | 45.80 0.15 0.33% | 45.85 0.05 0.11% | 45.45 -0.4 -0.87% | 45.40 -0.05 -0.11% | 45.35 -0.05 -0.11% | 45.50 0.15 0.33% | 45.45 -0.05 -0.11% | 45.15 -0.3 -0.66% | 44.75 -0.4 -0.89% | 44.60 -0.15 -0.34% | 44.85 0.25 0.56% | 44.60 -0.25 -0.56% | 44.50 -0.1 -0.22% | 44.30 -0.2 -0.45% | 44.35 0.05 0.11% | 44.30 -0.05 -0.11% | 45.05 | |||||||||||
11 月 | 44.20 -0.1 -0.23% | 44.50 0.3 0.68% | 44.50 0 0% | 44.50 0 0% | 44.80 0.3 0.67% | 44.90 0.1 0.22% | 44.80 -0.1 -0.22% | 44.80 0 0% | 45.30 0.5 1.12% | 45.55 0.25 0.55% | 45.25 -0.3 -0.66% | 45.10 -0.15 -0.33% | 44.90 -0.2 -0.44% | 44.70 -0.2 -0.45% | 45.05 0.35 0.78% | 44.70 -0.35 -0.78% | 44.10 -0.6 -1.34% | 43.35 -0.75 -1.7% | 42.35 -1 -2.31% | 42.25 -0.1 -0.24% | 42.45 0.2 0.47% | 42.00 -0.45 -1.06% | 44.21 | |||||||||
12 月 | 42.35 0.35 0.83% | 42.40 0.05 0.12% | 42.75 0.35 0.83% | 43.15 0.4 0.94% | 43.25 0.1 0.23% | 43.50 0.25 0.58% | 43.50 0 0% | 43.45 -0.05 -0.11% | 43.00 -0.45 -1.04% | 43.05 0.05 0.12% | 43.40 0.35 0.81% | 42.95 -0.45 -1.04% | 42.95 0 0% | 43.40 0.45 1.05% | 43.75 0.35 0.81% | 43.90 0.15 0.34% | 44.30 0.4 0.91% | 44.25 -0.05 -0.11% | 44.15 -0.1 -0.23% | 44.20 0.05 0.11% | 44.25 0.05 0.11% | 44.30 0.05 0.11% | 43.46 |
說明:最高漲幅:10.41%最低跌幅:-10.69% 最高價:53.10最低價:40.00平均價:46.33,灰色底表示週末,漲140天(66.45)元,跌140天(-63.85)元,平盤23天
10%=1,3%=10,2%=13,1%=75,0%=64,-0%=1,-1%=2,-2%=3,-3%=19,-4%=55,-5%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-01-04 | 1102 | 4783009 | 2287 | 206133130 | 43.15 | 43.40 | 42.85 | 43.00 | 0.20 | 0% | 43.00 | 41 | 43.05 | 33 | 10.07 |
2021-01-05 | 1102 | 6152717 | 2885 | 264578928 | 42.95 | 43.20 | 42.85 | 43.00 | 0.00 | 0% | 43.00 | 61 | 43.05 | 19 | 10.07 |
2021-01-07 | 1102 | 7361995 | 2792 | 319987332 | 43.30 | 43.80 | 43.20 | 43.25 | 0.10 | 0.58% | 43.25 | 29 | 43.30 | 13 | 10.13 |
2021-01-08 | 1102 | 4414294 | 2144 | 191078930 | 43.30 | 43.45 | 43.05 | 43.45 | 0.20 | 0.46% | 43.40 | 76 | 43.45 | 52 | 10.18 |
2021-01-11 | 1102 | 4057304 | 1923 | 175080910 | 43.50 | 43.50 | 43.00 | 43.25 | 0.20 | -0.46% | 43.25 | 1 | 43.30 | 169 | 10.13 |
2021-01-12 | 1102 | 4323227 | 1599 | 185722448 | 43.05 | 43.15 | 42.80 | 42.90 | 0.35 | -0.81% | 42.85 | 3 | 42.90 | 80 | 10.05 |
2021-01-13 | 1102 | 5084070 | 1762 | 217996185 | 42.85 | 43.00 | 42.80 | 42.90 | 0.00 | 0% | 42.85 | 2 | 42.90 | 87 | 10.05 |
2021-01-14 | 1102 | 7091380 | 3358 | 302362798 | 43.00 | 43.00 | 42.50 | 42.55 | 0.35 | -0.82% | 42.55 | 31 | 42.65 | 23 | 9.96 |
2021-01-15 | 1102 | 11756995 | 5571 | 493407434 | 42.40 | 42.50 | 41.75 | 41.80 | 0.75 | -1.76% | 41.80 | 28 | 41.85 | 87 | 9.79 |
2021-01-18 | 1102 | 7313914 | 3116 | 303804707 | 41.80 | 41.90 | 41.35 | 41.85 | 0.05 | 0.12% | 41.80 | 45 | 41.90 | 104 | 9.80 |
2021-01-19 | 1102 | 3123014 | 1463 | 131330166 | 42.00 | 42.20 | 41.90 | 42.15 | 0.30 | 0.72% | 42.10 | 39 | 42.15 | 17 | 9.87 |
2021-01-20 | 1102 | 8679192 | 4506 | 358687006 | 41.85 | 41.90 | 41.05 | 41.45 | 0.70 | -1.66% | 41.40 | 1 | 41.45 | 25 | 9.71 |
2021-01-21 | 1102 | 5843568 | 3157 | 240688089 | 41.55 | 41.55 | 41.05 | 41.05 | 0.40 | -0.97% | 41.05 | 115 | 41.10 | 4 | 9.61 |
2021-01-22 | 1102 | 8216525 | 4206 | 334270617 | 41.10 | 41.15 | 40.50 | 40.75 | 0.30 | -0.73% | 40.75 | 108 | 40.80 | 2 | 9.54 |
2021-01-25 | 1102 | 4624583 | 2308 | 188756304 | 40.75 | 41.15 | 40.55 | 40.85 | 0.10 | 0.25% | 40.85 | 199 | 40.95 | 6 | 9.57 |
2021-01-26 | 1102 | 5068031 | 2695 | 205728281 | 40.90 | 41.00 | 40.45 | 40.55 | 0.30 | -0.73% | 40.55 | 76 | 40.60 | 24 | 9.50 |
2021-01-27 | 1102 | 3935960 | 2262 | 159579234 | 40.55 | 40.70 | 40.50 | 40.50 | 0.05 | -0.12% | 40.50 | 56 | 40.55 | 153 | 9.48 |
2021-01-28 | 1102 | 7466143 | 4293 | 301653835 | 40.60 | 40.95 | 40.15 | 40.35 | 0.15 | -0.37% | 40.35 | 170 | 40.40 | 19 | 9.45 |
2021-01-29 | 1102 | 6818774 | 3002 | 274037611 | 40.25 | 40.45 | 40.00 | 40.00 | 0.35 | -0.87% | 40.00 | 562 | 40.05 | 55 | 9.37 |
2021-02-02 | 1102 | 5507097 | 3787 | 224173321 | 40.55 | 40.95 | 40.45 | 40.80 | 0.35 | 2% | 40.75 | 70 | 40.80 | 1 | 9.56 |
2021-02-03 | 1102 | 3116622 | 1749 | 127377756 | 40.80 | 41.05 | 40.55 | 41.05 | 0.25 | 0.61% | 41.00 | 14 | 41.05 | 1 | 9.61 |
2021-02-04 | 1102 | 2964325 | 1553 | 120825038 | 40.75 | 40.95 | 40.65 | 40.70 | 0.35 | -0.85% | 40.65 | 239 | 40.70 | 68 | 9.53 |
2021-02-17 | 1102 | 8853181 | 4481 | 363987247 | 41.00 | 41.45 | 40.50 | 41.15 | 0.25 | 1.11% | 41.10 | 32 | 41.15 | 34 | 9.64 |
2021-02-18 | 1102 | 6209090 | 3363 | 256453445 | 41.05 | 41.50 | 41.05 | 41.25 | 0.10 | 0.24% | 41.25 | 37 | 41.30 | 123 | 9.66 |
2021-02-19 | 1102 | 9266283 | 4392 | 382286281 | 41.30 | 41.80 | 40.95 | 41.80 | 0.55 | 1.33% | 41.75 | 1 | 41.80 | 148 | 9.79 |
2021-02-23 | 1102 | 8834937 | 3802 | 379305092 | 43.00 | 43.10 | 42.55 | 43.00 | 0.25 | 2.87% | 43.00 | 59 | 43.05 | 141 | 10.07 |
2021-02-25 | 1102 | 5086117 | 2334 | 219904403 | 43.00 | 43.35 | 43.00 | 43.30 | 0.30 | 0.7% | 43.25 | 23 | 43.30 | 38 | 10.14 |
2021-03-02 | 1102 | 7418493 | 3374 | 317959345 | 43.10 | 43.20 | 42.50 | 42.50 | 0.15 | -1.85% | 42.50 | 15 | 42.55 | 11 | 9.95 |
2021-03-03 | 1102 | 8253547 | 3445 | 355991091 | 43.10 | 43.30 | 42.80 | 43.10 | 0.60 | 1.41% | 43.10 | 72 | 43.15 | 197 | 10.09 |
2021-03-04 | 1102 | 6725272 | 3433 | 288519277 | 43.20 | 43.25 | 42.65 | 43.20 | 0.10 | 0.23% | 43.15 | 4 | 43.20 | 32 | 10.12 |
2021-03-05 | 1102 | 3948598 | 1579 | 169957315 | 42.75 | 43.20 | 42.70 | 43.15 | 0.05 | -0.12% | 43.10 | 10 | 43.15 | 176 | 10.11 |
2021-03-08 | 1102 | 6823276 | 2479 | 296453687 | 43.25 | 43.80 | 43.15 | 43.45 | 0.30 | 0.7% | 43.40 | 23 | 43.45 | 47 | 10.18 |
2021-03-09 | 1102 | 6666662 | 2595 | 291753436 | 43.50 | 43.90 | 43.45 | 43.90 | 0.45 | 1.04% | 43.85 | 29 | 43.90 | 186 | 10.28 |
2021-03-10 | 1102 | 5311264 | 2097 | 232919688 | 43.95 | 44.00 | 43.55 | 43.75 | 0.15 | -0.34% | 43.70 | 40 | 43.75 | 2 | 10.25 |
2021-03-11 | 1102 | 6626676 | 2795 | 291893158 | 44.00 | 44.20 | 43.85 | 43.90 | 0.15 | 0.34% | 43.85 | 45 | 43.90 | 90 | 10.28 |
2021-03-12 | 1102 | 5112304 | 2878 | 224614618 | 43.95 | 44.10 | 43.60 | 43.90 | 0.00 | 0% | 43.85 | 65 | 43.90 | 32 | 10.28 |
2021-03-15 | 1102 | 4649367 | 2903 | 204480027 | 43.85 | 44.15 | 43.70 | 43.75 | 0.15 | -0.34% | 43.75 | 26 | 43.80 | 13 | 10.25 |
2021-03-16 | 1102 | 4113800 | 2262 | 181012384 | 43.75 | 44.20 | 43.60 | 44.05 | 0.30 | 0.69% | 44.05 | 58 | 44.10 | 1 | 10.32 |
2021-03-17 | 1102 | 6084343 | 3387 | 268048623 | 44.00 | 44.20 | 43.85 | 44.00 | 0.05 | -0.11% | 43.95 | 23 | 44.00 | 15 | 10.30 |
2021-03-18 | 1102 | 8395088 | 4100 | 374591264 | 44.20 | 45.00 | 44.15 | 44.35 | 0.35 | 0.8% | 44.35 | 5 | 44.45 | 30 | 10.39 |
2021-03-19 | 1102 | 11019652 | 3429 | 487335629 | 43.95 | 44.40 | 43.80 | 44.40 | 0.05 | 0.11% | 44.40 | 22 | 44.45 | 273 | 10.40 |
2021-03-22 | 1102 | 16214783 | 7304 | 737947274 | 45.80 | 47.20 | 44.90 | 45.80 | 1.40 | 3.15% | 45.75 | 185 | 45.80 | 15 | 10.73 |
2021-03-23 | 1102 | 5939700 | 2762 | 272102408 | 45.80 | 46.10 | 45.55 | 45.95 | 0.15 | 0.33% | 45.90 | 9 | 45.95 | 226 | 10.76 |
2021-03-24 | 1102 | 3517801 | 2136 | 161157275 | 45.70 | 46.00 | 45.65 | 45.90 | 0.05 | -0.11% | 45.85 | 11 | 45.90 | 92 | 10.75 |
2021-03-25 | 1102 | 5672472 | 2936 | 260006618 | 45.80 | 46.05 | 45.10 | 46.00 | 0.10 | 0.22% | 45.95 | 3 | 46.00 | 1772 | 10.77 |
2021-03-26 | 1102 | 13985744 | 5253 | 649921863 | 46.70 | 46.85 | 46.10 | 46.50 | 0.50 | 1.09% | 46.45 | 144 | 46.50 | 582 | 10.89 |
2021-03-29 | 1102 | 8255689 | 2893 | 385583399 | 46.65 | 46.85 | 46.50 | 46.80 | 0.30 | 0.65% | 46.75 | 29 | 46.80 | 13 | 10.96 |
2021-03-30 | 1102 | 9127302 | 3425 | 426888957 | 46.85 | 47.00 | 46.60 | 46.80 | 0.00 | 0% | 46.75 | 1091 | 46.80 | 189 | 10.96 |
2021-04-01 | 1102 | 12710043 | 4875 | 601700740 | 47.80 | 47.80 | 47.00 | 47.10 | 0.70 | 0.64% | 47.10 | 29 | 47.15 | 13 | 11.03 |
2021-04-06 | 1102 | 9697586 | 3491 | 455898855 | 47.15 | 47.25 | 46.75 | 47.10 | 0.00 | 0% | 47.05 | 24 | 47.10 | 32 | 10.75 |
2021-04-07 | 1102 | 8479385 | 2966 | 398300580 | 47.05 | 47.10 | 46.75 | 47.00 | 0.10 | -0.21% | 47.00 | 216 | 47.05 | 47 | 10.73 |
2021-04-08 | 1102 | 6677236 | 2652 | 312727279 | 46.80 | 46.95 | 46.70 | 46.90 | 0.10 | -0.21% | 46.90 | 96 | 46.95 | 17 | 10.71 |
2021-04-09 | 1102 | 9025700 | 3797 | 422149410 | 46.90 | 47.00 | 46.65 | 46.70 | 0.20 | -0.43% | 46.65 | 176 | 46.70 | 72 | 10.66 |
2021-04-12 | 1102 | 11384965 | 4884 | 532828941 | 46.70 | 47.10 | 46.65 | 46.80 | 0.10 | 0.21% | 46.80 | 182 | 46.85 | 56 | 10.68 |
2021-04-13 | 1102 | 17959504 | 5671 | 852245746 | 47.00 | 47.80 | 46.90 | 47.35 | 0.55 | 1.18% | 47.30 | 48 | 47.35 | 41 | 10.81 |
2021-04-14 | 1102 | 11924201 | 4904 | 565071302 | 47.40 | 47.75 | 47.05 | 47.40 | 0.05 | 0.11% | 47.35 | 148 | 47.40 | 39 | 10.82 |
2021-04-15 | 1102 | 19390248 | 8287 | 939871231 | 47.40 | 49.30 | 47.40 | 48.30 | 0.90 | 1.9% | 48.30 | 174 | 48.35 | 54 | 11.03 |
2021-04-16 | 1102 | 11449015 | 5081 | 556236302 | 48.30 | 48.95 | 48.10 | 48.95 | 0.65 | 1.35% | 48.90 | 83 | 48.95 | 113 | 11.18 |
2021-04-19 | 1102 | 16653431 | 7996 | 827255413 | 49.40 | 50.00 | 49.30 | 50.00 | 1.05 | 2.15% | 49.95 | 156 | 50.00 | 1482 | 11.42 |
2021-04-20 | 1102 | 25377783 | 11335 | 1297775435 | 51.10 | 52.80 | 50.20 | 50.70 | 0.70 | 1.4% | 50.60 | 155 | 50.70 | 20 | 11.58 |
2021-04-21 | 1102 | 31447338 | 12669 | 1625491369 | 50.70 | 53.00 | 50.30 | 52.20 | 1.50 | 2.96% | 52.20 | 444 | 52.30 | 25 | 11.92 |
2021-04-22 | 1102 | 40856399 | 16527 | 2147483647 | 53.10 | 54.30 | 51.30 | 51.60 | 0.60 | -1.15% | 51.50 | 357 | 51.60 | 78 | 11.78 |
2021-04-23 | 1102 | 18550376 | 8149 | 933808001 | 51.00 | 51.00 | 49.70 | 50.20 | 1.40 | -2.71% | 50.20 | 483 | 50.30 | 40 | 11.46 |
2021-04-26 | 1102 | 14073058 | 7412 | 709759255 | 50.00 | 51.00 | 49.90 | 50.80 | 0.60 | 1.2% | 50.70 | 33 | 50.80 | 137 | 11.60 |
2021-04-27 | 1102 | 11508196 | 4714 | 580795842 | 50.90 | 50.90 | 50.20 | 50.30 | 0.50 | -0.98% | 50.20 | 572 | 50.30 | 68 | 11.48 |
2021-04-28 | 1102 | 14032922 | 4354 | 704490279 | 50.30 | 50.60 | 49.95 | 50.20 | 0.10 | -0.2% | 50.20 | 296 | 50.30 | 513 | 11.46 |
2021-04-29 | 1102 | 12270033 | 4241 | 614194295 | 49.95 | 50.40 | 49.90 | 49.95 | 0.25 | -0.5% | 49.95 | 233 | 50.00 | 142 | 11.40 |
2021-05-03 | 1102 | 11829848 | 4783 | 587379311 | 49.75 | 49.95 | 49.50 | 49.60 | 0.35 | -0.7% | 49.60 | 8 | 49.65 | 13 | 11.32 |
2021-05-04 | 1102 | 21282563 | 8415 | 1039808294 | 49.60 | 49.90 | 48.25 | 48.55 | 1.05 | -2.12% | 48.55 | 562 | 48.60 | 29 | 11.08 |
2021-05-05 | 1102 | 11126408 | 4851 | 548042541 | 48.55 | 49.80 | 48.20 | 49.30 | 0.75 | 1.54% | 49.30 | 6 | 49.35 | 50 | 11.26 |
2021-05-06 | 1102 | 15025188 | 5854 | 752069654 | 49.55 | 50.50 | 49.50 | 50.40 | 1.10 | 2.23% | 50.30 | 120 | 50.40 | 41 | 11.51 |
2021-05-07 | 1102 | 8261361 | 3723 | 414368190 | 50.50 | 50.70 | 49.85 | 50.30 | 0.10 | -0.2% | 50.20 | 107 | 50.30 | 17 | 11.48 |
2021-05-10 | 1102 | 11976316 | 4005 | 607604260 | 50.50 | 51.00 | 50.30 | 50.90 | 0.60 | 1.19% | 50.80 | 74 | 50.90 | 20 | 11.62 |
2021-05-11 | 1102 | 23722859 | 8225 | 1203286942 | 51.10 | 51.70 | 49.80 | 50.10 | 0.80 | -1.57% | 50.10 | 127 | 50.20 | 31 | 11.44 |
2021-05-12 | 1102 | 36498880 | 15495 | 1775109066 | 50.10 | 50.30 | 47.00 | 48.55 | 1.55 | -3.09% | 48.50 | 24 | 48.55 | 23 | 11.08 |
2021-05-13 | 1102 | 17384280 | 7179 | 834540261 | 46.80 | 48.90 | 46.65 | 47.95 | 0.60 | -1.24% | 47.95 | 278 | 48.00 | 37 | 10.95 |
2021-05-14 | 1102 | 14704057 | 5876 | 720623983 | 48.50 | 49.50 | 48.50 | 49.00 | 1.05 | 2.19% | 49.00 | 77 | 49.05 | 23 | 11.19 |
2021-05-17 | 1102 | 15063624 | 6390 | 722991397 | 47.85 | 48.75 | 47.05 | 48.45 | 0.55 | -1.12% | 48.40 | 31 | 48.45 | 18 | 9.48 |
2021-05-18 | 1102 | 14450270 | 6178 | 710982022 | 48.50 | 49.95 | 48.45 | 49.95 | 1.50 | 3.1% | 49.90 | 2 | 49.95 | 35 | 9.78 |
2021-05-19 | 1102 | 10449727 | 5242 | 518017045 | 49.20 | 49.95 | 49.00 | 49.85 | 0.10 | -0.2% | 49.80 | 392 | 49.85 | 131 | 9.76 |
2021-05-20 | 1102 | 9619913 | 4426 | 480649033 | 49.80 | 50.40 | 49.50 | 50.10 | 0.25 | 0.5% | 50.00 | 1242 | 50.10 | 80 | 9.80 |
2021-05-21 | 1102 | 17140497 | 5938 | 883820108 | 54.00 | 54.00 | 50.10 | 50.60 | 0.50 | 1% | 50.50 | 144 | 50.60 | 35 | 9.90 |
2021-05-24 | 1102 | 4945275 | 2614 | 248801848 | 50.00 | 50.70 | 49.95 | 50.30 | 0.30 | -0.59% | 50.30 | 69 | 50.40 | 31 | 9.84 |
2021-05-25 | 1102 | 6938707 | 3281 | 349057220 | 50.40 | 50.70 | 50.10 | 50.30 | 0.00 | 0% | 50.30 | 4 | 50.40 | 66 | 9.84 |
2021-05-26 | 1102 | 7280680 | 3454 | 364009033 | 50.30 | 50.30 | 49.80 | 50.10 | 0.20 | -0.4% | 50.10 | 46 | 50.20 | 110 | 9.80 |
2021-05-27 | 1102 | 10902835 | 3182 | 547108804 | 50.00 | 50.60 | 49.80 | 50.20 | 0.10 | 0.2% | 50.20 | 222 | 50.30 | 151 | 9.82 |
2021-05-28 | 1102 | 12359703 | 3420 | 620735793 | 50.80 | 50.80 | 49.90 | 50.40 | 0.20 | 0.4% | 50.30 | 3 | 50.40 | 116 | 9.86 |
2021-05-31 | 1102 | 21506465 | 7873 | 1109445356 | 50.60 | 52.40 | 50.40 | 51.90 | 1.50 | 2.98% | 51.80 | 234 | 51.90 | 9 | 10.16 |
2021-06-01 | 1102 | 7274980 | 2979 | 375093096 | 51.90 | 51.90 | 51.30 | 51.60 | 0.30 | -0.58% | 51.60 | 11 | 51.70 | 1017 | 10.10 |
2021-06-02 | 1102 | 15195799 | 5429 | 783943081 | 51.60 | 52.20 | 51.20 | 51.90 | 0.30 | 0.58% | 51.80 | 41 | 51.90 | 86 | 10.16 |
2021-06-03 | 1102 | 13118648 | 5825 | 679517381 | 52.40 | 52.50 | 51.40 | 51.80 | 0.10 | -0.19% | 51.80 | 60 | 51.90 | 323 | 10.14 |
2021-06-04 | 1102 | 10402849 | 4412 | 535663281 | 51.90 | 52.10 | 51.10 | 51.40 | 0.40 | -0.77% | 51.40 | 13 | 51.50 | 2193 | 10.06 |
2021-06-07 | 1102 | 12165797 | 4232 | 621200333 | 51.60 | 51.70 | 50.60 | 51.10 | 0.30 | -0.58% | 51.10 | 42 | 51.20 | 38 | 10.00 |
2021-06-08 | 1102 | 7350159 | 2957 | 374256777 | 51.30 | 51.40 | 50.70 | 50.90 | 0.20 | -0.39% | 50.80 | 433 | 50.90 | 314 | 9.96 |
2021-06-09 | 1102 | 8786789 | 3704 | 444914591 | 50.90 | 51.00 | 50.50 | 50.60 | 0.30 | -0.59% | 50.60 | 129 | 50.70 | 12 | 9.90 |
2021-06-10 | 1102 | 7514569 | 3609 | 379494128 | 50.70 | 50.90 | 50.30 | 50.60 | 0.00 | 0% | 50.60 | 36 | 50.70 | 220 | 9.90 |
2021-06-11 | 1102 | 7726749 | 3468 | 390882667 | 50.70 | 50.90 | 50.40 | 50.70 | 0.10 | 0.2% | 50.60 | 90 | 50.70 | 190 | 9.92 |
2021-06-15 | 1102 | 5897556 | 3911 | 298789422 | 50.90 | 51.00 | 50.50 | 50.70 | 0.00 | 0% | 50.60 | 134 | 50.70 | 45 | 9.92 |
2021-06-16 | 1102 | 7199936 | 3577 | 366147224 | 50.70 | 51.20 | 50.50 | 51.10 | 0.40 | 0.79% | 51.00 | 76 | 51.10 | 38 | 10.00 |
2021-06-17 | 1102 | 7209062 | 2486 | 367116671 | 50.80 | 51.20 | 50.70 | 51.10 | 0.00 | 0% | 51.00 | 65 | 51.10 | 147 | 10.00 |
2021-06-18 | 1102 | 20815559 | 7131 | 1050567021 | 50.80 | 51.10 | 50.20 | 50.40 | 0.70 | -1.37% | 50.30 | 118 | 50.40 | 303 | 9.86 |
2021-06-21 | 1102 | 10213166 | 5466 | 510833354 | 50.30 | 50.30 | 49.90 | 50.00 | 0.40 | -0.79% | 50.00 | 59 | 50.10 | 77 | 9.78 |
2021-06-22 | 1102 | 22314411 | 8058 | 1136236137 | 50.00 | 51.60 | 50.00 | 50.80 | 0.80 | 1.6% | 50.80 | 468 | 50.90 | 3 | 9.94 |
2021-06-23 | 1102 | 16436592 | 6068 | 831330618 | 51.10 | 51.30 | 50.20 | 50.50 | 0.30 | -0.59% | 50.50 | 33 | 50.60 | 132 | 9.88 |
2021-06-24 | 1102 | 11601949 | 4219 | 585580157 | 50.40 | 50.90 | 50.20 | 50.30 | 0.20 | -0.4% | 50.30 | 895 | 50.40 | 145 | 9.84 |
2021-06-25 | 1102 | 10382288 | 4216 | 525709041 | 50.40 | 51.20 | 50.20 | 50.60 | 0.30 | 0.6% | 50.50 | 72 | 50.60 | 85 | 9.90 |
2021-06-27 | 1102 | 43521 | 40 | 2141167 | 50.00 | 50.00 | 46.10 | 46.10 | 4.50 | -8.89% | 45.90 | 72 | 46.10 | 85 | 9.02 |
2021-06-28 | 1102 | 10343646 | 4276 | 525863921 | 50.70 | 51.10 | 50.40 | 50.90 | 0.30 | 10.41% | 50.90 | 167 | 51.00 | 345 | 9.96 |
2021-06-29 | 1102 | 6736547 | 3477 | 341594633 | 50.90 | 51.00 | 50.60 | 50.70 | 0.20 | -0.39% | 50.70 | 120 | 50.80 | 132 | 9.92 |
2021-06-30 | 1102 | 9249903 | 3447 | 470360872 | 50.90 | 51.10 | 50.70 | 50.70 | 0.00 | 0% | 50.60 | 525 | 50.70 | 116 | 9.92 |
2021-07-01 | 1102 | 7058000 | 2685 | 357731352 | 50.70 | 51.00 | 50.40 | 50.60 | 0.10 | -0.2% | 50.60 | 291 | 50.70 | 25 | 9.90 |
2021-07-02 | 1102 | 6614419 | 2737 | 335169415 | 50.90 | 51.00 | 50.40 | 50.50 | 0.10 | -0.2% | 50.50 | 78 | 50.60 | 139 | 9.88 |
2021-07-05 | 1102 | 7416538 | 3008 | 378103337 | 50.90 | 51.10 | 50.70 | 51.00 | 0.50 | 0.99% | 50.90 | 314 | 51.00 | 14 | 9.98 |
2021-07-06 | 1102 | 14212895 | 5228 | 723473426 | 50.90 | 51.10 | 50.80 | 51.00 | 0.00 | 0% | 50.90 | 994 | 51.00 | 760 | 9.98 |
2021-07-07 | 1102 | 17598248 | 7804 | 905666913 | 51.00 | 51.70 | 50.90 | 51.70 | 0.70 | 1.37% | 51.70 | 45 | 51.80 | 517 | 10.12 |
2021-07-08 | 1102 | 25399726 | 10678 | 1338661319 | 51.90 | 53.00 | 51.90 | 53.00 | 1.30 | 2.51% | 53.00 | 12 | 53.10 | 359 | 10.37 |
2021-07-09 | 1102 | 18598295 | 6430 | 981517160 | 52.60 | 53.20 | 52.40 | 52.80 | 0.20 | -0.38% | 52.70 | 271 | 52.80 | 942 | 10.33 |
2021-07-12 | 1102 | 11953702 | 4473 | 630003342 | 52.90 | 53.00 | 52.50 | 52.70 | 0.10 | -0.19% | 52.70 | 171 | 52.80 | 243 | 10.31 |
2021-07-13 | 1102 | 12419852 | 4564 | 653512827 | 52.80 | 53.00 | 52.30 | 52.60 | 0.10 | -0.19% | 52.60 | 24 | 52.70 | 348 | 10.29 |
2021-07-14 | 1102 | 10461531 | 3472 | 548930604 | 52.40 | 52.70 | 52.10 | 52.50 | 0.10 | -0.19% | 52.50 | 496 | 52.60 | 141 | 10.27 |
2021-07-15 | 1102 | 8267759 | 3635 | 430280018 | 52.50 | 52.60 | 51.80 | 51.90 | 0.60 | -1.14% | 51.90 | 146 | 52.00 | 2027 | 10.16 |
2021-07-16 | 1102 | 4783745 | 2458 | 248320777 | 51.90 | 52.20 | 51.70 | 52.00 | 0.10 | 0.19% | 51.90 | 52 | 52.00 | 1042 | 10.18 |
2021-07-19 | 1102 | 7116866 | 2762 | 371410181 | 51.80 | 52.50 | 51.80 | 52.50 | 0.50 | 0.96% | 52.40 | 59 | 52.50 | 295 | 10.27 |
2021-07-20 | 1102 | 4641853 | 1787 | 241984341 | 52.00 | 52.40 | 51.90 | 52.00 | 0.50 | -0.95% | 51.90 | 342 | 52.00 | 4 | 10.18 |
2021-07-21 | 1102 | 8729314 | 2894 | 456684312 | 51.90 | 52.70 | 51.80 | 52.50 | 0.50 | 0.96% | 52.40 | 80 | 52.50 | 528 | 10.27 |
2021-07-22 | 1102 | 6142000 | 2544 | 321342900 | 52.50 | 52.70 | 52.00 | 52.20 | 0.30 | -0.57% | 52.10 | 100 | 52.20 | 297 | 10.22 |
2021-07-23 | 1102 | 8983307 | 3143 | 472753587 | 52.40 | 52.90 | 52.20 | 52.80 | 0.60 | 1.15% | 52.80 | 56 | 52.90 | 259 | 10.33 |
2021-07-26 | 1102 | 9172105 | 4113 | 489134995 | 53.20 | 53.60 | 53.00 | 53.10 | 0.30 | 0.57% | 53.10 | 358 | 53.20 | 11 | 10.39 |
2021-07-27 | 1102 | 6854281 | 2362 | 362988532 | 53.30 | 53.30 | 52.70 | 53.00 | 0.10 | -0.19% | 52.90 | 63 | 53.00 | 301 | 10.37 |
2021-07-28 | 1102 | 20838263 | 7166 | 1091300097 | 53.10 | 53.30 | 51.90 | 52.10 | 0.90 | -1.7% | 52.10 | 28 | 52.20 | 108 | 10.20 |
2021-07-29 | 1102 | 13060147 | 6574 | 680969436 | 52.30 | 52.40 | 51.80 | 52.40 | 0.30 | 0.58% | 52.30 | 44 | 52.50 | 754 | 10.25 |
2021-07-30 | 1102 | 16737276 | 7648 | 869274118 | 52.10 | 52.30 | 51.80 | 51.80 | 0.60 | -1.15% | 51.80 | 762 | 51.90 | 107 | 10.14 |
2021-08-02 | 1102 | 21511806 | 5360 | 1111476277 | 51.50 | 52.20 | 51.50 | 51.80 | 0.00 | 0% | 51.70 | 284 | 51.80 | 93 | 10.14 |
2021-08-03 | 1102 | 26329816 | 7507 | 1368005256 | 52.00 | 52.20 | 51.70 | 52.10 | 0.30 | 0.58% | 52.10 | 248 | 52.20 | 291 | 10.20 |
2021-08-04 | 1102 | 28022550 | 8608 | 1456456456 | 52.30 | 52.40 | 51.80 | 51.90 | 0.20 | -0.38% | 51.90 | 212 | 52.00 | 1010 | 10.16 |
2021-08-05 | 1102 | 84076477 | 28224 | 2147483647 | 45.60 | 47.15 | 45.60 | 46.35 | 0.00 | -10.69% | 46.35 | 587 | 46.40 | 137 | 9.07 |
2021-08-06 | 1102 | 20295408 | 10250 | 936702590 | 46.50 | 46.55 | 46.00 | 46.05 | 0.30 | -0.65% | 46.05 | 575 | 46.10 | 11 | 9.01 |
2021-08-09 | 1102 | 19825187 | 7631 | 903062938 | 46.05 | 46.05 | 45.05 | 45.85 | 0.20 | -0.43% | 45.85 | 35 | 45.90 | 120 | 8.97 |
2021-08-10 | 1102 | 10356614 | 4477 | 472034109 | 46.00 | 46.00 | 45.40 | 45.55 | 0.30 | -0.65% | 45.50 | 91 | 45.55 | 101 | 8.91 |
2021-08-11 | 1102 | 11848539 | 4133 | 539204276 | 45.50 | 45.90 | 45.15 | 45.60 | 0.05 | 0.11% | 45.60 | 416 | 45.65 | 187 | 8.92 |
2021-08-12 | 1102 | 7921546 | 2730 | 361960177 | 45.80 | 45.85 | 45.55 | 45.75 | 0.15 | 0.33% | 45.70 | 124 | 45.75 | 25 | 9.06 |
2021-08-13 | 1102 | 8662187 | 3409 | 395147803 | 45.80 | 45.95 | 45.50 | 45.60 | 0.15 | -0.33% | 45.55 | 217 | 45.60 | 148 | 9.03 |
2021-08-16 | 1102 | 15094757 | 7851 | 676774399 | 45.60 | 45.60 | 44.50 | 44.60 | 1.00 | -2.19% | 44.55 | 182 | 44.60 | 75 | 8.83 |
2021-08-17 | 1102 | 15441638 | 7384 | 679878842 | 44.70 | 44.75 | 43.75 | 43.75 | 0.85 | -1.91% | 43.75 | 215 | 43.80 | 33 | 8.66 |
2021-08-18 | 1102 | 14331289 | 5885 | 627466606 | 43.70 | 44.20 | 43.35 | 44.10 | 0.35 | 0.8% | 44.05 | 68 | 44.10 | 316 | 8.73 |
2021-08-19 | 1102 | 13056881 | 5968 | 568431167 | 44.10 | 44.15 | 43.30 | 43.35 | 0.75 | -1.7% | 43.35 | 267 | 43.40 | 43 | 8.58 |
2021-08-20 | 1102 | 10016245 | 5750 | 432379512 | 43.35 | 43.65 | 43.00 | 43.00 | 0.35 | -0.81% | 43.00 | 990 | 43.05 | 2 | 8.51 |
2021-08-23 | 1102 | 5750159 | 2814 | 251484427 | 43.50 | 44.00 | 43.35 | 43.60 | 0.60 | 1.4% | 43.60 | 104 | 43.65 | 15 | 8.63 |
2021-08-24 | 1102 | 5341101 | 2303 | 233636620 | 43.80 | 43.90 | 43.55 | 43.80 | 0.20 | 0.46% | 43.80 | 41 | 43.85 | 26 | 8.67 |
2021-08-25 | 1102 | 7165746 | 2779 | 315238426 | 43.95 | 44.30 | 43.85 | 43.95 | 0.15 | 0.34% | 43.90 | 136 | 43.95 | 68 | 8.70 |
2021-08-26 | 1102 | 9150363 | 4326 | 400720341 | 44.00 | 44.10 | 43.60 | 43.65 | 0.30 | -0.68% | 43.65 | 232 | 43.70 | 42 | 8.64 |
2021-08-27 | 1102 | 5966425 | 2691 | 263659761 | 43.70 | 44.40 | 43.70 | 44.20 | 0.55 | 1.26% | 44.20 | 41 | 44.30 | 6 | 8.75 |
2021-08-30 | 1102 | 6170999 | 2774 | 274942530 | 44.30 | 44.80 | 44.30 | 44.70 | 0.50 | 1.13% | 44.65 | 62 | 44.70 | 159 | 8.85 |
2021-08-31 | 1102 | 7370290 | 2574 | 329632055 | 44.70 | 44.95 | 44.40 | 44.90 | 0.20 | 0.45% | 44.90 | 95 | 44.95 | 295 | 8.89 |
2021-09-01 | 1102 | 11328372 | 4538 | 513947459 | 44.90 | 45.70 | 44.80 | 45.65 | 0.75 | 1.67% | 45.60 | 126 | 45.65 | 152 | 9.04 |
2021-09-02 | 1102 | 10962693 | 5034 | 494761956 | 45.50 | 45.55 | 44.80 | 44.85 | 0.80 | -1.75% | 44.85 | 244 | 44.90 | 8 | 8.88 |
2021-09-03 | 1102 | 5272267 | 2032 | 237597096 | 44.90 | 45.20 | 44.90 | 45.10 | 0.25 | 0.56% | 45.05 | 93 | 45.10 | 95 | 8.93 |
2021-09-06 | 1102 | 6795816 | 2874 | 304681654 | 45.00 | 45.20 | 44.45 | 44.90 | 0.20 | -0.44% | 44.90 | 91 | 44.95 | 91 | 8.89 |
2021-09-07 | 1102 | 5617032 | 2565 | 252609193 | 44.90 | 45.15 | 44.75 | 45.15 | 0.25 | 0.56% | 45.10 | 1 | 45.15 | 143 | 8.94 |
2021-09-08 | 1102 | 6774957 | 3418 | 303131698 | 45.10 | 45.15 | 44.55 | 44.75 | 0.40 | -0.89% | 44.70 | 5 | 44.75 | 113 | 8.86 |
2021-09-09 | 1102 | 5539965 | 2732 | 245720057 | 44.50 | 44.60 | 44.20 | 44.35 | 0.40 | -0.89% | 44.35 | 7 | 44.40 | 48 | 8.78 |
2021-09-10 | 1102 | 4284006 | 1625 | 191881605 | 44.50 | 44.95 | 44.35 | 44.95 | 0.60 | 1.35% | 44.90 | 21 | 44.95 | 39 | 8.90 |
2021-09-13 | 1102 | 10397352 | 4860 | 474753223 | 45.05 | 45.90 | 45.00 | 45.90 | 0.95 | 2.11% | 45.85 | 196 | 45.90 | 283 | 9.09 |
2021-09-14 | 1102 | 11625869 | 6549 | 539476444 | 46.15 | 46.60 | 46.05 | 46.50 | 0.60 | 1.31% | 46.50 | 31 | 46.55 | 77 | 9.21 |
2021-09-15 | 1102 | 8713252 | 4217 | 403161052 | 46.60 | 46.65 | 45.85 | 46.35 | 0.15 | -0.32% | 46.35 | 9 | 46.40 | 334 | 9.18 |
2021-09-16 | 1102 | 6842121 | 3326 | 317094252 | 46.35 | 46.50 | 46.15 | 46.50 | 0.15 | 0.32% | 46.50 | 133 | 46.55 | 123 | 9.21 |
2021-09-17 | 1102 | 38799000 | 11269 | 1751814850 | 45.50 | 45.55 | 44.80 | 45.00 | 1.50 | -3.23% | 45.00 | 1631 | 45.05 | 133 | 8.91 |
2021-09-22 | 1102 | 16182920 | 6973 | 731459636 | 44.50 | 45.60 | 44.35 | 45.60 | 0.60 | 1.33% | 45.55 | 1 | 45.60 | 199 | 9.03 |
2021-09-23 | 1102 | 11235131 | 5527 | 517513441 | 45.90 | 46.30 | 45.85 | 46.15 | 0.55 | 1.21% | 46.10 | 2 | 46.15 | 60 | 9.14 |
2021-09-24 | 1102 | 8006524 | 3473 | 372124668 | 46.40 | 46.65 | 46.30 | 46.45 | 0.30 | 0.65% | 46.40 | 82 | 46.45 | 147 | 9.20 |
2021-09-27 | 1102 | 6767144 | 3044 | 313992049 | 46.45 | 46.55 | 46.00 | 46.45 | 0.00 | 0% | 46.40 | 141 | 46.45 | 26 | 9.20 |
2021-09-28 | 1102 | 4360965 | 2571 | 201575822 | 46.25 | 46.40 | 46.00 | 46.35 | 0.10 | -0.22% | 46.30 | 65 | 46.35 | 10 | 9.18 |
2021-09-29 | 1102 | 9205949 | 4270 | 419607738 | 44.80 | 45.90 | 44.80 | 45.80 | 0.55 | -1.19% | 45.75 | 9 | 45.80 | 54 | 9.07 |
2021-09-30 | 1102 | 6960830 | 2378 | 317912891 | 45.60 | 45.90 | 45.45 | 45.60 | 0.20 | -0.44% | 45.60 | 160 | 45.65 | 11 | 9.03 |
2021-10-01 | 1102 | 9063543 | 4747 | 410373455 | 45.60 | 45.70 | 45.00 | 45.35 | 0.25 | -0.55% | 45.25 | 5 | 45.35 | 210 | 8.98 |
2021-10-04 | 1102 | 6971683 | 3172 | 316826060 | 45.50 | 45.70 | 45.25 | 45.45 | 0.10 | 0.22% | 45.40 | 118 | 45.45 | 54 | 9.00 |
2021-10-05 | 1102 | 6168883 | 2999 | 278727130 | 45.30 | 45.45 | 44.85 | 45.30 | 0.15 | -0.33% | 45.30 | 3 | 45.35 | 61 | 8.97 |
2021-10-06 | 1102 | 9005190 | 3098 | 410181452 | 45.40 | 45.80 | 45.20 | 45.65 | 0.35 | 0.77% | 45.60 | 107 | 45.65 | 57 | 9.04 |
2021-10-07 | 1102 | 7895369 | 3364 | 360781719 | 45.60 | 45.90 | 45.35 | 45.80 | 0.15 | 0.33% | 45.75 | 3 | 45.80 | 471 | 9.07 |
2021-10-08 | 1102 | 3663113 | 1893 | 167702357 | 45.90 | 45.90 | 45.65 | 45.85 | 0.05 | 0.11% | 45.80 | 16 | 45.85 | 25 | 9.08 |
2021-10-12 | 1102 | 5866092 | 1950 | 266260108 | 45.25 | 45.60 | 45.10 | 45.45 | 0.40 | -0.87% | 45.45 | 20 | 45.55 | 20 | 9.00 |
2021-10-13 | 1102 | 4666135 | 2138 | 212030684 | 45.80 | 45.80 | 45.20 | 45.40 | 0.05 | -0.11% | 45.30 | 87 | 45.40 | 8 | 8.99 |
2021-10-14 | 1102 | 3580973 | 1967 | 162652286 | 45.65 | 45.75 | 45.20 | 45.35 | 0.05 | -0.11% | 45.35 | 4 | 45.40 | 83 | 8.98 |
2021-10-15 | 1102 | 4279056 | 1977 | 194449719 | 45.50 | 45.65 | 45.30 | 45.50 | 0.15 | 0.33% | 45.45 | 2 | 45.50 | 70 | 9.01 |
2021-10-18 | 1102 | 4185917 | 1785 | 190520982 | 45.60 | 45.75 | 45.40 | 45.45 | 0.05 | -0.11% | 45.45 | 75 | 45.50 | 1 | 9.00 |
2021-10-19 | 1102 | 5718596 | 3026 | 258298672 | 45.45 | 45.45 | 45.00 | 45.15 | 0.30 | -0.66% | 45.10 | 78 | 45.15 | 112 | 8.94 |
2021-10-20 | 1102 | 7608977 | 4552 | 340888477 | 45.00 | 45.15 | 44.60 | 44.75 | 0.40 | -0.89% | 44.75 | 80 | 44.80 | 48 | 8.86 |
2021-10-21 | 1102 | 8977536 | 4270 | 400992970 | 44.70 | 44.95 | 44.55 | 44.60 | 0.15 | -0.34% | 44.60 | 105 | 44.75 | 1 | 8.83 |
2021-10-22 | 1102 | 6079229 | 2061 | 273801598 | 45.00 | 45.20 | 44.80 | 44.85 | 0.25 | 0.56% | 44.85 | 18 | 44.90 | 8 | 8.88 |
2021-10-25 | 1102 | 3772893 | 1843 | 168735447 | 44.90 | 45.00 | 44.60 | 44.60 | 0.25 | -0.56% | 44.60 | 244 | 44.70 | 22 | 8.83 |
2021-10-26 | 1102 | 6267464 | 3225 | 279719708 | 44.60 | 44.85 | 44.50 | 44.50 | 0.10 | -0.22% | 44.50 | 351 | 44.55 | 56 | 8.81 |
2021-10-27 | 1102 | 5944097 | 3221 | 263461417 | 44.45 | 44.60 | 44.25 | 44.30 | 0.20 | -0.45% | 44.30 | 71 | 44.35 | 28 | 8.77 |
2021-10-28 | 1102 | 2808835 | 1945 | 124616947 | 44.35 | 44.50 | 44.30 | 44.35 | 0.05 | 0.11% | 44.35 | 30 | 44.40 | 3 | 8.78 |
2021-10-29 | 1102 | 4589720 | 2437 | 203320867 | 44.40 | 44.45 | 44.20 | 44.30 | 0.05 | -0.11% | 44.25 | 201 | 44.30 | 35 | 8.77 |
2021-11-01 | 1102 | 5023721 | 2694 | 221699540 | 44.25 | 44.30 | 44.00 | 44.20 | 0.10 | -0.23% | 44.15 | 10 | 44.20 | 6 | 8.75 |
2021-11-02 | 1102 | 4085367 | 2106 | 181710939 | 44.30 | 44.70 | 44.30 | 44.50 | 0.30 | 0.68% | 44.45 | 33 | 44.50 | 6 | 8.81 |
2021-11-03 | 1102 | 3115187 | 1763 | 138439272 | 44.50 | 44.55 | 44.30 | 44.50 | 0.00 | 0% | 44.50 | 22 | 44.55 | 79 | 8.81 |
2021-11-04 | 1102 | 2645674 | 1552 | 117721882 | 44.60 | 44.60 | 44.40 | 44.50 | 0.00 | 0% | 44.45 | 26 | 44.50 | 5 | 8.81 |
2021-11-05 | 1102 | 3749287 | 2088 | 166990752 | 44.50 | 44.80 | 44.25 | 44.80 | 0.30 | 0.67% | 44.75 | 75 | 44.80 | 46 | 8.87 |
2021-11-08 | 1102 | 4736417 | 2586 | 211802448 | 44.80 | 44.90 | 44.55 | 44.90 | 0.10 | 0.22% | 44.85 | 2 | 44.90 | 100 | 8.89 |
2021-11-09 | 1102 | 3306633 | 1788 | 148007551 | 44.90 | 45.00 | 44.65 | 44.80 | 0.10 | -0.22% | 44.80 | 97 | 44.85 | 30 | 8.87 |
2021-11-10 | 1102 | 3814954 | 1895 | 170472954 | 44.75 | 44.80 | 44.60 | 44.80 | 0.00 | 0% | 44.75 | 6 | 44.80 | 120 | 8.87 |
2021-11-11 | 1102 | 5936703 | 3058 | 268084763 | 45.10 | 45.35 | 45.00 | 45.30 | 0.50 | 1.12% | 45.25 | 39 | 45.30 | 406 | 8.97 |
2021-11-12 | 1102 | 5998867 | 2864 | 272610742 | 45.20 | 45.60 | 45.10 | 45.55 | 0.25 | 0.55% | 45.50 | 81 | 45.55 | 175 | 9.02 |
2021-11-15 | 1102 | 6146055 | 3342 | 278755423 | 45.70 | 45.75 | 45.20 | 45.25 | 0.30 | -0.66% | 45.25 | 35 | 45.30 | 59 | 10.38 |
2021-11-16 | 1102 | 5514883 | 3694 | 248745006 | 45.30 | 45.30 | 45.00 | 45.10 | 0.15 | -0.33% | 45.10 | 29 | 45.15 | 69 | 10.34 |
2021-11-17 | 1102 | 6098849 | 3240 | 273785155 | 45.10 | 45.10 | 44.80 | 44.90 | 0.20 | -0.44% | 44.90 | 11 | 44.95 | 128 | 10.30 |
2021-11-18 | 1102 | 7502024 | 3570 | 334843749 | 44.90 | 44.90 | 44.55 | 44.70 | 0.20 | -0.45% | 44.65 | 100 | 44.75 | 23 | 10.25 |
2021-11-19 | 1102 | 4568043 | 2286 | 205221635 | 44.75 | 45.05 | 44.75 | 45.05 | 0.35 | 0.78% | 45.05 | 10 | 45.10 | 219 | 10.33 |
2021-11-22 | 1102 | 5098969 | 5280 | 228492520 | 45.10 | 45.10 | 44.65 | 44.70 | 0.35 | -0.78% | 44.65 | 317 | 44.70 | 18 | 10.25 |
2021-11-23 | 1102 | 19502136 | 11397 | 856582026 | 44.20 | 44.30 | 43.80 | 44.10 | 0.60 | -1.34% | 44.05 | 50 | 44.10 | 127 | 10.11 |
2021-11-24 | 1102 | 17168229 | 10605 | 744754046 | 43.90 | 43.90 | 43.05 | 43.35 | 0.75 | -1.7% | 43.35 | 82 | 43.40 | 85 | 9.94 |
2021-11-25 | 1102 | 26675958 | 16841 | 1134630781 | 43.00 | 43.05 | 42.30 | 42.35 | 1.00 | -2.31% | 42.30 | 1692 | 42.35 | 19 | 9.71 |
2021-11-26 | 1102 | 10445804 | 6598 | 441351226 | 42.30 | 42.65 | 42.00 | 42.25 | 0.10 | -0.24% | 42.25 | 2 | 42.30 | 174 | 9.69 |
2021-11-29 | 1102 | 8859868 | 4818 | 374630784 | 42.00 | 42.65 | 42.00 | 42.45 | 0.20 | 0.47% | 42.45 | 159 | 42.50 | 104 | 9.74 |
2021-11-30 | 1102 | 21163999 | 6038 | 896536212 | 42.60 | 43.15 | 42.00 | 42.00 | 0.45 | -1.06% | 42.00 | 524 | 42.15 | 40 | 9.63 |
2021-12-01 | 1102 | 10842685 | 6352 | 457555765 | 42.10 | 42.70 | 42.05 | 42.35 | 0.35 | 0.83% | 42.30 | 34 | 42.35 | 6 | 9.71 |
2021-12-02 | 1102 | 8177124 | 3852 | 345140282 | 42.25 | 42.50 | 42.10 | 42.40 | 0.05 | 0.12% | 42.35 | 70 | 42.40 | 30 | 9.72 |
2021-12-03 | 1102 | 5044777 | 2957 | 215517058 | 42.50 | 42.95 | 42.25 | 42.75 | 0.35 | 0.83% | 42.75 | 66 | 42.80 | 66 | 9.80 |
2021-12-06 | 1102 | 6359313 | 3722 | 273166466 | 42.75 | 43.25 | 42.40 | 43.15 | 0.40 | 0.94% | 43.10 | 32 | 43.15 | 44 | 9.90 |
2021-12-07 | 1102 | 4879669 | 2889 | 210851522 | 43.20 | 43.40 | 43.00 | 43.25 | 0.10 | 0.23% | 43.25 | 47 | 43.30 | 92 | 9.92 |
2021-12-08 | 1102 | 5708508 | 3334 | 248094034 | 43.40 | 43.55 | 43.30 | 43.50 | 0.25 | 0.58% | 43.50 | 4 | 43.55 | 184 | 9.98 |
2021-12-09 | 1102 | 4913512 | 3049 | 213393804 | 43.55 | 43.60 | 43.30 | 43.50 | 0.00 | 0% | 43.45 | 1 | 43.50 | 135 | 9.98 |
2021-12-10 | 1102 | 3386073 | 1798 | 147113628 | 43.45 | 43.55 | 43.30 | 43.45 | 0.05 | -0.11% | 43.45 | 48 | 43.50 | 89 | 9.97 |
2021-12-13 | 1102 | 6113639 | 3689 | 264357383 | 43.45 | 43.65 | 43.00 | 43.00 | 0.45 | -1.04% | 43.00 | 250 | 43.05 | 25 | 9.86 |
2021-12-14 | 1102 | 3953319 | 2012 | 170378477 | 43.00 | 43.35 | 42.90 | 43.05 | 0.05 | 0.12% | 43.05 | 9 | 43.10 | 25 | 9.87 |
2021-12-15 | 1102 | 4883233 | 1983 | 211949240 | 43.30 | 43.65 | 43.25 | 43.40 | 0.35 | 0.81% | 43.40 | 19 | 43.45 | 53 | 9.95 |
2021-12-16 | 1102 | 12502560 | 5954 | 535622150 | 43.30 | 43.35 | 42.60 | 42.95 | 0.45 | -1.04% | 42.90 | 19 | 42.95 | 170 | 9.85 |
2021-12-17 | 1102 | 32402436 | 6989 | 1395628447 | 42.95 | 43.40 | 42.85 | 42.95 | 0.00 | 0% | 42.95 | 122 | 43.00 | 344 | 9.85 |
2021-12-20 | 1102 | 15552972 | 5595 | 677114699 | 43.25 | 43.75 | 43.25 | 43.40 | 0.45 | 1.05% | 43.40 | 116 | 43.55 | 93 | 9.95 |
2021-12-21 | 1102 | 11699582 | 3314 | 511687589 | 43.65 | 43.95 | 43.50 | 43.75 | 0.35 | 0.81% | 43.75 | 72 | 43.80 | 49 | 10.03 |
2021-12-22 | 1102 | 11260790 | 3013 | 495117962 | 43.90 | 44.15 | 43.85 | 43.90 | 0.15 | 0.34% | 43.85 | 235 | 43.90 | 12 | 10.07 |
2021-12-23 | 1102 | 10764175 | 4214 | 476407187 | 43.90 | 44.35 | 43.85 | 44.30 | 0.40 | 0.91% | 44.25 | 9 | 44.30 | 48 | 10.16 |
2021-12-24 | 1102 | 2658738 | 3518 | 117633429 | 44.40 | 44.40 | 44.10 | 44.25 | 0.05 | -0.11% | 44.20 | 116 | 44.25 | 42 | 10.15 |
2021-12-27 | 1102 | 2677227 | 1562 | 118087688 | 44.25 | 44.25 | 44.00 | 44.15 | 0.10 | -0.23% | 44.10 | 17 | 44.15 | 166 | 10.13 |
2021-12-28 | 1102 | 2179894 | 1341 | 96206685 | 44.25 | 44.25 | 44.05 | 44.20 | 0.05 | 0.11% | 44.20 | 84 | 44.25 | 156 | 10.14 |
2021-12-29 | 1102 | 2223771 | 1126 | 98337146 | 44.30 | 44.30 | 44.10 | 44.25 | 0.05 | 0.11% | 44.25 | 99 | 44.30 | 421 | 10.15 |
2021-12-30 | 1102 | 2657006 | 1336 | 117597992 | 44.30 | 44.35 | 44.15 | 44.30 | 0.05 | 0.11% | 44.30 | 186 | 44.35 | 277 | 10.16 |