聚亨(2022)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 | 6.68 0 0% | 6.59 -0.09 -1.35% | 6.51 -0.08 -1.21% | 6.49 -0.02 -0.31% | 6.45 -0.04 -0.62% | 6.48 0.03 0.47% | 6.60 0.12 1.85% | 6.69 0.09 1.36% | 6.61 -0.08 -1.2% | 6.60 -0.01 -0.15% | 6.57 -0.03 -0.45% | 6.58 0.01 0.15% | 6.54 -0.04 -0.61% | 6.51 -0.03 -0.46% | 6.50 -0.01 -0.15% | 6.50 0 0% | 6.58 0.08 1.23% | 7.00 0.42 6.38% | 6.90 -0.1 -1.43% | 6.89 -0.01 -0.14% | 6.89 0 0% | 6.64 | ||||||||||
2 月 | 6.90 0.01 0.15% | 6.91 0.01 0.14% | 6.87 -0.04 -0.58% | 6.85 -0.02 -0.29% | 6.88 0.03 0.44% | 6.93 0.05 0.73% | 6.91 -0.02 -0.29% | 6.88 -0.03 -0.43% | 6.89 0.01 0.15% | 6.92 0.03 0.44% | 6.91 -0.01 -0.14% | 6.91 0 0% | 6.9 | |||||||||||||||||||
3 月 | 6.92 0.01 0.14% | 6.88 -0.04 -0.58% | 6.91 0.03 0.44% | 6.86 -0.05 -0.72% | 6.88 0.02 0.29% | 6.85 -0.03 -0.44% | 6.85 0 0% | 6.85 0 0% | 6.99 0.14 2.04% | 6.92 -0.07 -1% | 6.93 0.01 0.14% | 6.90 -0.03 -0.43% | 6.88 -0.02 -0.29% | 6.90 0.02 0.29% | 6.89 -0.01 -0.14% | 6.94 0.05 0.73% | 6.95 0.01 0.14% | 6.93 -0.02 -0.29% | 6.89 -0.04 -0.58% | 6.74 -0.15 -2.18% | 6.88 | |||||||||||
4 月 | 6.65 -0.09 -1.34% | 6.55 -0.1 -1.5% | 6.53 -0.02 -0.31% | 6.57 0.04 0.61% | 6.65 0.08 1.22% | 6.64 -0.01 -0.15% | 6.60 -0.04 -0.6% | 6.58 -0.02 -0.3% | 6.52 -0.06 -0.91% | 6.54 0.02 0.31% | 6.45 -0.09 -1.38% | 6.44 -0.01 -0.16% | 6.43 -0.01 -0.16% | 6.42 -0.01 -0.16% | 6.40 -0.02 -0.31% | 6.38 -0.02 -0.31% | 6.38 0 0% | 6.42 0.04 0.63% | 6.54 0.12 1.87% | 6.51 | ||||||||||||
5 月 | 6.60 0.06 0.92% | 6.56 -0.04 -0.61% | 6.46 -0.1 -1.52% | 6.51 0.05 0.77% | 6.50 -0.01 -0.15% | 6.49 -0.01 -0.15% | 6.52 0.03 0.46% | 6.50 -0.02 -0.31% | 6.46 -0.04 -0.62% | 6.45 -0.01 -0.15% | 6.47 0.02 0.31% | 6.51 0.04 0.62% | 6.56 0.05 0.77% | 6.70 0.14 2.13% | 6.58 -0.12 -1.79% | 6.59 0.01 0.15% | 6.64 0.05 0.76% | 6.66 0.02 0.3% | 6.74 0.08 1.2% | 6.68 -0.06 -0.89% | 6.78 0.1 1.5% | 6.57 | ||||||||||
6 月 | 6.77 -0.01 -0.15% | 6.73 -0.04 -0.59% | 6.79 0.06 0.89% | 6.81 0.02 0.29% | 6.82 0.01 0.15% | 6.79 -0.03 -0.44% | 6.77 -0.02 -0.29% | 6.70 -0.07 -1.03% | 6.71 0.01 0.15% | 6.69 -0.02 -0.3% | 6.67 -0.02 -0.3% | 6.75 0.08 1.2% | 6.77 0.02 0.3% | 6.77 0 0% | 6.80 0.03 0.44% | 6.77 -0.03 -0.44% | 6.76 -0.01 -0.15% | 6.77 0.01 0.15% | 6.74 -0.03 -0.44% | 6.76 | ||||||||||||
7 月 | 6.74 0 0% | 6.75 0.01 0.15% | 6.70 -0.05 -0.74% | 6.73 0.03 0.45% | 6.75 0.02 0.3% | 6.75 0 0% | 6.72 -0.03 -0.44% | 6.72 0 0% | 6.70 -0.02 -0.3% | 6.70 0 0% | 6.72 0.02 0.3% | 6.71 -0.01 -0.15% | 6.67 -0.04 -0.6% | 6.65 -0.02 -0.3% | 6.67 0.02 0.3% | 6.66 -0.01 -0.15% | 6.63 -0.03 -0.45% | 6.57 -0.06 -0.9% | 6.58 0.01 0.15% | 6.59 0.01 0.15% | 6.65 0.06 0.91% | 6.68 0.03 0.45% | 6.69 0.01 0.15% | 6.69 | ||||||||
8 月 | 6.71 0.02 0.3% | 6.66 -0.05 -0.75% | 6.63 -0.03 -0.45% | 6.63 0 0% | 6.67 0.04 0.6% | 6.64 -0.03 -0.45% | 6.63 -0.01 -0.15% | 6.57 -0.06 -0.9% | 6.57 0 0% | 6.51 -0.06 -0.91% | 6.53 0.02 0.31% | 6.55 0.02 0.31% | 6.60 0.05 0.76% | 6.59 -0.01 -0.15% | 6.66 0.07 1.06% | 6.66 0 0% | 6.70 0.04 0.6% | 6.68 -0.02 -0.3% | 6.63 -0.05 -0.75% | 6.62 -0.01 -0.15% | 6.62 0 0% | 6.62 | ||||||||||
9 月 | 6.61 -0.01 -0.15% | 6.61 0 0% | 6.60 -0.01 -0.15% | 6.60 0 0% | 6.62 0.02 0.3% | 6.60 -0.02 -0.3% | 6.56 -0.04 -0.61% | 6.58 0.02 0.3% | 6.58 0 0% | 6.56 -0.02 -0.3% | 6.55 -0.01 -0.15% | 6.55 0 0% | 6.53 -0.02 -0.31% | 6.46 -0.07 -1.07% | 6.45 -0.01 -0.15% | 6.44 -0.01 -0.16% | 6.39 -0.05 -0.78% | 6.37 -0.02 -0.31% | 6.28 -0.09 -1.41% | 6.48 | ||||||||||||
10 月 | 6.22 -0.06 -0.96% | 6.13 -0.09 -1.45% | 6.04 -0.09 -1.47% | 5.97 -0.07 -1.16% | 5.80 -0.17 -2.85% | 5.88 0.08 1.38% | 5.89 0.01 0.17% | 5.80 -0.09 -1.53% | 5.74 -0.06 -1.03% | 5.78 0.04 0.7% | 5.75 -0.03 -0.52% | 5.78 0.03 0.52% | 5.89 0.11 1.9% | 5.90 0.01 0.17% | 5.94 0.04 0.68% | 5.90 -0.04 -0.67% | 5.88 -0.02 -0.34% | 5.82 -0.06 -1.02% | 5.78 -0.04 -0.69% | 5.78 0 0% | 5.78 0 0% | 5.87 | ||||||||||
11 月 | 5.73 -0.05 -0.87% | 5.74 0.01 0.17% | 5.85 0.11 1.92% | 5.82 -0.03 -0.51% | 5.79 -0.03 -0.52% | 5.80 0.01 0.17% | 5.73 -0.07 -1.21% | 5.70 -0.03 -0.52% | 5.69 -0.01 -0.18% | 5.65 -0.04 -0.7% | 5.37 -0.28 -4.96% | 5.25 -0.12 -2.23% | 5.20 -0.05 -0.95% | 5.00 -0.2 -3.85% | 4.97 -0.03 -0.6% | 4.99 0.02 0.4% | 5.02 0.03 0.6% | 5.18 0.16 3.19% | 5.16 -0.02 -0.39% | 5.13 -0.03 -0.58% | 5.10 -0.03 -0.58% | 5.4 | ||||||||||
12 月 | 5.07 -0.03 -0.59% | 5.08 0.01 0.2% | 5.06 -0.02 -0.39% | 5.06 0 0% | 5.06 0 0% | 5.09 0.03 0.59% | 5.13 0.04 0.79% | 5.13 0 0% | 5.15 0.02 0.39% | 5.18 0.03 0.58% | 5.28 0.1 1.93% | 5.44 0.16 3.03% | 5.48 0.04 0.74% | 5.40 -0.08 -1.46% | 5.42 0.02 0.37% | 5.38 -0.04 -0.74% | 5.40 0.02 0.37% | 5.40 0 0% | 5.41 0.01 0.19% | 5.42 0.01 0.18% | 5.44 0.02 0.37% | 5.44 0 0% | 5.27 |
說明:最高漲幅:6.38%最低跌幅:-4.96% 最高價:7.00最低價:4.97平均價:6.37,灰色底表示週末,漲118天(5.11)元,跌154天(-6.92)元,平盤31天
6%=1,3%=2,2%=11,1%=39,0%=96,-0%=1,-1%=1,-2%=2,-3%=9,-4%=67,-5%=74,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-01-02 | 2022 | 303538 | 158 | 2030959 | 6.69 | 6.75 | 6.66 | 6.68 | 0.01 | 0% | 6.67 | 7 | 6.68 | 3 | 25.69 |
2019-01-03 | 2022 | 624424 | 223 | 4127934 | 6.68 | 6.68 | 6.57 | 6.59 | 0.09 | -1.35% | 6.59 | 7 | 6.62 | 2 | 25.35 |
2019-01-04 | 2022 | 584554 | 218 | 3797208 | 6.55 | 6.59 | 6.45 | 6.51 | 0.08 | -1.21% | 6.50 | 2 | 6.51 | 9 | 25.04 |
2019-01-07 | 2022 | 535669 | 213 | 3473808 | 6.52 | 6.53 | 6.45 | 6.49 | 0.02 | -0.31% | 6.49 | 2 | 6.50 | 17 | 24.96 |
2019-01-08 | 2022 | 426344 | 229 | 2750370 | 6.50 | 6.50 | 6.42 | 6.45 | 0.04 | -0.62% | 6.44 | 2 | 6.45 | 6 | 24.81 |
2019-01-09 | 2022 | 357461 | 212 | 2327828 | 6.45 | 6.59 | 6.42 | 6.48 | 0.03 | 0.47% | 6.48 | 21 | 6.51 | 3 | 24.92 |
2019-01-10 | 2022 | 652586 | 268 | 4301709 | 6.50 | 6.65 | 6.50 | 6.60 | 0.12 | 1.85% | 6.59 | 1 | 6.61 | 1 | 25.38 |
2019-01-11 | 2022 | 767849 | 357 | 5137621 | 6.60 | 6.73 | 6.60 | 6.69 | 0.09 | 1.36% | 6.69 | 8 | 6.70 | 6 | 25.73 |
2019-01-14 | 2022 | 399055 | 242 | 2651165 | 6.70 | 6.70 | 6.60 | 6.61 | 0.08 | -1.2% | 6.61 | 24 | 6.63 | 5 | 25.42 |
2019-01-15 | 2022 | 324871 | 128 | 2147022 | 6.68 | 6.68 | 6.57 | 6.60 | 0.01 | -0.15% | 6.60 | 20 | 6.62 | 2 | 25.38 |
2019-01-16 | 2022 | 331185 | 173 | 2180062 | 6.60 | 6.61 | 6.57 | 6.57 | 0.03 | -0.45% | 6.57 | 36 | 6.58 | 7 | 25.27 |
2019-01-17 | 2022 | 479390 | 167 | 3158354 | 6.58 | 6.63 | 6.56 | 6.58 | 0.01 | 0.15% | 6.58 | 12 | 6.59 | 1 | 25.31 |
2019-01-18 | 2022 | 398899 | 165 | 2615258 | 6.63 | 6.63 | 6.53 | 6.54 | 0.04 | -0.61% | 6.54 | 17 | 6.55 | 11 | 25.15 |
2019-01-21 | 2022 | 374706 | 180 | 2445344 | 6.54 | 6.56 | 6.50 | 6.51 | 0.03 | -0.46% | 6.51 | 25 | 6.53 | 11 | 25.04 |
2019-01-22 | 2022 | 178939 | 207 | 1160098 | 6.47 | 6.50 | 6.47 | 6.50 | 0.01 | -0.15% | 6.48 | 26 | 6.50 | 58 | 25.00 |
2019-01-23 | 2022 | 152465 | 160 | 987490 | 6.50 | 6.50 | 6.45 | 6.50 | 0.00 | 0% | 6.48 | 18 | 6.50 | 57 | 25.00 |
2019-01-24 | 2022 | 657333 | 289 | 4289464 | 6.50 | 6.61 | 6.45 | 6.58 | 0.08 | 1.23% | 6.58 | 19 | 6.60 | 19 | 25.31 |
2019-01-25 | 2022 | 1504824 | 594 | 10152669 | 6.62 | 7.00 | 6.60 | 7.00 | 0.42 | 6.38% | 6.90 | 21 | 7.00 | 123 | 26.92 |
2019-01-28 | 2022 | 1357598 | 537 | 9428549 | 6.99 | 6.99 | 6.90 | 6.90 | 0.10 | -1.43% | 6.90 | 7 | 6.91 | 6 | 26.54 |
2019-01-29 | 2022 | 554232 | 262 | 3802007 | 6.87 | 6.92 | 6.80 | 6.89 | 0.01 | -0.14% | 6.86 | 5 | 6.89 | 7 | 26.50 |
2019-01-30 | 2022 | 396299 | 153 | 2725909 | 6.88 | 6.90 | 6.86 | 6.89 | 0.00 | 0% | 6.88 | 3 | 6.89 | 41 | 26.50 |
2019-02-11 | 2022 | 437434 | 290 | 3034852 | 6.99 | 6.99 | 6.90 | 6.90 | 0.01 | 0.15% | 6.89 | 15 | 6.90 | 3 | 26.54 |
2019-02-12 | 2022 | 382097 | 218 | 2642883 | 6.95 | 6.95 | 6.89 | 6.91 | 0.01 | 0.14% | 6.90 | 30 | 6.92 | 11 | 26.58 |
2019-02-13 | 2022 | 395878 | 158 | 2719462 | 6.92 | 6.92 | 6.82 | 6.87 | 0.04 | -0.58% | 6.86 | 6 | 6.87 | 3 | 26.42 |
2019-02-14 | 2022 | 208362 | 114 | 1426759 | 6.86 | 6.88 | 6.83 | 6.85 | 0.02 | -0.29% | 6.85 | 16 | 6.87 | 20 | 26.35 |
2019-02-18 | 2022 | 777977 | 240 | 5376266 | 6.93 | 6.93 | 6.86 | 6.88 | 0.01 | 0.44% | 6.88 | 8 | 6.90 | 8 | 26.46 |
2019-02-19 | 2022 | 1295313 | 367 | 8940144 | 6.90 | 6.93 | 6.88 | 6.93 | 0.05 | 0.73% | 6.92 | 1 | 6.93 | 7 | 26.65 |
2019-02-20 | 2022 | 1317353 | 397 | 9097596 | 6.93 | 6.95 | 6.88 | 6.91 | 0.02 | -0.29% | 6.91 | 11 | 6.92 | 11 | 26.58 |
2019-02-21 | 2022 | 1386984 | 302 | 9559746 | 6.92 | 6.92 | 6.88 | 6.88 | 0.03 | -0.43% | 6.88 | 79 | 6.89 | 3 | 26.46 |
2019-02-22 | 2022 | 321924 | 155 | 2218134 | 6.90 | 6.90 | 6.88 | 6.89 | 0.01 | 0.15% | 6.89 | 3 | 6.90 | 34 | 26.50 |
2019-02-25 | 2022 | 1073724 | 421 | 7448884 | 6.90 | 6.96 | 6.90 | 6.92 | 0.03 | 0.44% | 6.91 | 1 | 6.92 | 11 | 26.62 |
2019-02-26 | 2022 | 674480 | 243 | 4662168 | 6.92 | 6.93 | 6.90 | 6.91 | 0.01 | -0.14% | 6.91 | 1 | 6.92 | 29 | 26.58 |
2019-02-27 | 2022 | 377109 | 175 | 2604235 | 6.91 | 6.92 | 6.89 | 6.91 | 0.00 | 0% | 6.91 | 18 | 6.92 | 6 | 26.58 |
2019-03-04 | 2022 | 405354 | 309 | 2802893 | 6.91 | 6.94 | 6.91 | 6.92 | 0.01 | 0.14% | 6.91 | 30 | 6.92 | 29 | 26.62 |
2019-03-05 | 2022 | 724070 | 307 | 4989648 | 6.93 | 6.95 | 6.87 | 6.88 | 0.04 | -0.58% | 6.88 | 1 | 6.89 | 10 | 26.46 |
2019-03-06 | 2022 | 409606 | 241 | 2822476 | 6.90 | 6.93 | 6.87 | 6.91 | 0.03 | 0.44% | 6.90 | 4 | 6.93 | 10 | 26.58 |
2019-03-07 | 2022 | 996508 | 278 | 6837166 | 6.91 | 6.91 | 6.83 | 6.86 | 0.05 | -0.72% | 6.84 | 73 | 6.86 | 16 | 26.38 |
2019-03-08 | 2022 | 546068 | 186 | 3738467 | 6.86 | 6.88 | 6.83 | 6.88 | 0.02 | 0.29% | 6.87 | 2 | 6.88 | 8 | 26.46 |
2019-03-11 | 2022 | 814183 | 292 | 5569940 | 6.88 | 6.90 | 6.83 | 6.85 | 0.03 | -0.44% | 6.84 | 5 | 6.85 | 2 | 26.35 |
2019-03-12 | 2022 | 423874 | 156 | 2901798 | 6.84 | 6.87 | 6.82 | 6.85 | 0.00 | 0% | 6.85 | 3 | 6.87 | 23 | 26.35 |
2019-03-13 | 2022 | 403564 | 156 | 2780500 | 6.85 | 6.91 | 6.85 | 6.85 | 0.00 | 0% | 6.85 | 15 | 6.88 | 16 | 26.35 |
2019-03-14 | 2022 | 1498001 | 440 | 10432345 | 6.85 | 7.02 | 6.85 | 6.99 | 0.14 | 2.04% | 6.96 | 29 | 6.99 | 46 | 26.88 |
2019-03-15 | 2022 | 1747902 | 504 | 12220700 | 7.04 | 7.06 | 6.91 | 6.92 | 0.07 | -1% | 6.91 | 26 | 6.94 | 3 | 26.62 |
2019-03-18 | 2022 | 615966 | 347 | 4294612 | 6.95 | 7.01 | 6.93 | 6.93 | 0.01 | 0.14% | 6.93 | 16 | 6.95 | 1 | 26.65 |
2019-03-19 | 2022 | 676934 | 378 | 4674374 | 6.97 | 6.99 | 6.87 | 6.90 | 0.03 | -0.43% | 6.90 | 10 | 6.94 | 10 | 26.54 |
2019-03-20 | 2022 | 468705 | 191 | 3236116 | 6.90 | 6.92 | 6.88 | 6.88 | 0.02 | -0.29% | 6.88 | 43 | 6.90 | 17 | 26.46 |
2019-03-21 | 2022 | 473888 | 176 | 3276729 | 6.90 | 6.97 | 6.88 | 6.90 | 0.02 | 0.29% | 6.89 | 25 | 6.90 | 8 | 26.54 |
2019-03-22 | 2022 | 333865 | 134 | 2303758 | 6.92 | 6.96 | 6.88 | 6.89 | 0.01 | -0.14% | 6.89 | 14 | 6.90 | 15 | 26.50 |
2019-03-25 | 2022 | 735510 | 206 | 5061322 | 6.88 | 6.94 | 6.81 | 6.94 | 0.05 | 0.73% | 6.93 | 203 | 6.94 | 6 | 26.69 |
2019-03-26 | 2022 | 430345 | 163 | 2982853 | 6.94 | 6.95 | 6.91 | 6.95 | 0.01 | 0.14% | 6.94 | 14 | 6.95 | 1 | 26.73 |
2019-03-27 | 2022 | 878337 | 164 | 6094005 | 6.97 | 6.97 | 6.91 | 6.93 | 0.02 | -0.29% | 6.92 | 210 | 6.93 | 66 | 26.65 |
2019-03-28 | 2022 | 1022133 | 221 | 7041748 | 6.93 | 6.93 | 6.87 | 6.89 | 0.04 | -0.58% | 6.88 | 28 | 6.89 | 7 | 26.50 |
2019-03-29 | 2022 | 1464116 | 353 | 9984684 | 6.89 | 6.90 | 6.74 | 6.74 | 0.15 | -2.18% | 6.74 | 45 | 6.78 | 3 | 0.00 |
2019-04-01 | 2022 | 1356082 | 355 | 9059707 | 6.79 | 6.79 | 6.65 | 6.65 | 0.09 | -1.34% | 6.65 | 9 | 6.66 | 24 | 0.00 |
2019-04-02 | 2022 | 1459444 | 316 | 9606742 | 6.67 | 6.67 | 6.52 | 6.55 | 0.10 | -1.5% | 6.54 | 33 | 6.55 | 17 | 0.00 |
2019-04-03 | 2022 | 634570 | 154 | 4158471 | 6.54 | 6.60 | 6.53 | 6.53 | 0.02 | -0.31% | 6.53 | 53 | 6.57 | 90 | 0.00 |
2019-04-08 | 2022 | 738884 | 188 | 4844608 | 6.55 | 6.60 | 6.48 | 6.57 | 0.04 | 0.61% | 6.57 | 25 | 6.59 | 24 | 0.00 |
2019-04-09 | 2022 | 696594 | 152 | 4613929 | 6.58 | 6.68 | 6.57 | 6.65 | 0.08 | 1.22% | 6.65 | 2 | 6.66 | 3 | 0.00 |
2019-04-10 | 2022 | 301743 | 151 | 2006774 | 6.65 | 6.68 | 6.62 | 6.64 | 0.01 | -0.15% | 6.64 | 6 | 6.66 | 74 | 0.00 |
2019-04-11 | 2022 | 374599 | 118 | 2475778 | 6.62 | 6.65 | 6.58 | 6.60 | 0.04 | -0.6% | 6.60 | 3 | 6.62 | 10 | 0.00 |
2019-04-12 | 2022 | 564712 | 134 | 3728558 | 6.61 | 6.63 | 6.58 | 6.58 | 0.02 | -0.3% | 6.58 | 12 | 6.60 | 27 | 0.00 |
2019-04-15 | 2022 | 672989 | 217 | 4388379 | 6.58 | 6.59 | 6.48 | 6.52 | 0.06 | -0.91% | 6.50 | 15 | 6.52 | 1 | 0.00 |
2019-04-17 | 2022 | 370299 | 175 | 2413379 | 6.51 | 6.57 | 6.49 | 6.54 | 0.03 | 0.31% | 6.51 | 5 | 6.54 | 6 | 0.00 |
2019-04-18 | 2022 | 717054 | 159 | 4643938 | 6.51 | 6.55 | 6.45 | 6.45 | 0.09 | -1.38% | 6.45 | 77 | 6.46 | 17 | 0.00 |
2019-04-19 | 2022 | 495822 | 141 | 3186269 | 6.45 | 6.50 | 6.40 | 6.44 | 0.01 | -0.16% | 6.41 | 9 | 6.44 | 13 | 0.00 |
2019-04-22 | 2022 | 143520 | 92 | 922353 | 6.41 | 6.47 | 6.41 | 6.43 | 0.01 | -0.16% | 6.42 | 12 | 6.43 | 18 | 0.00 |
2019-04-23 | 2022 | 238753 | 88 | 1528396 | 6.43 | 6.43 | 6.38 | 6.42 | 0.01 | -0.16% | 6.41 | 12 | 6.42 | 31 | 0.00 |
2019-04-24 | 2022 | 335693 | 134 | 2147050 | 6.43 | 6.43 | 6.38 | 6.40 | 0.02 | -0.31% | 6.40 | 2 | 6.41 | 8 | 0.00 |
2019-04-25 | 2022 | 427676 | 108 | 2728866 | 6.40 | 6.43 | 6.35 | 6.38 | 0.02 | -0.31% | 6.38 | 15 | 6.40 | 40 | 0.00 |
2019-04-26 | 2022 | 250145 | 93 | 1595003 | 6.38 | 6.41 | 6.36 | 6.38 | 0.00 | 0% | 6.36 | 95 | 6.38 | 32 | 0.00 |
2019-04-29 | 2022 | 485104 | 122 | 3095346 | 6.40 | 6.42 | 6.35 | 6.42 | 0.04 | 0.63% | 6.39 | 5 | 6.42 | 24 | 0.00 |
2019-04-30 | 2022 | 660622 | 216 | 4285078 | 6.40 | 6.56 | 6.40 | 6.54 | 0.12 | 1.87% | 6.53 | 3 | 6.55 | 2 | 0.00 |
2019-05-02 | 2022 | 812073 | 247 | 5373606 | 6.54 | 6.66 | 6.54 | 6.60 | 0.06 | 0.92% | 6.60 | 16 | 6.63 | 20 | 0.00 |
2019-05-03 | 2022 | 321021 | 144 | 2121128 | 6.62 | 6.67 | 6.55 | 6.56 | 0.04 | -0.61% | 6.55 | 22 | 6.60 | 11 | 0.00 |
2019-05-06 | 2022 | 519119 | 171 | 3368843 | 6.52 | 6.53 | 6.46 | 6.46 | 0.10 | -1.52% | 6.46 | 11 | 6.48 | 20 | 0.00 |
2019-05-07 | 2022 | 235409 | 92 | 1531864 | 6.50 | 6.55 | 6.49 | 6.51 | 0.05 | 0.77% | 6.50 | 69 | 6.51 | 4 | 0.00 |
2019-05-08 | 2022 | 484035 | 213 | 3145560 | 6.50 | 6.51 | 6.48 | 6.50 | 0.01 | -0.15% | 6.50 | 23 | 6.52 | 14 | 0.00 |
2019-05-09 | 2022 | 521495 | 153 | 3386760 | 6.50 | 6.56 | 6.44 | 6.49 | 0.01 | -0.15% | 6.48 | 1 | 6.49 | 5 | 0.00 |
2019-05-10 | 2022 | 651616 | 138 | 4243297 | 6.49 | 6.55 | 6.49 | 6.52 | 0.03 | 0.46% | 6.52 | 4 | 6.54 | 22 | 0.00 |
2019-05-13 | 2022 | 609224 | 151 | 3957067 | 6.54 | 6.56 | 6.45 | 6.50 | 0.02 | -0.31% | 6.49 | 8 | 6.50 | 13 | 0.00 |
2019-05-14 | 2022 | 256912 | 97 | 1662080 | 6.49 | 6.49 | 6.44 | 6.46 | 0.04 | -0.62% | 6.46 | 22 | 6.49 | 5 | 0.00 |
2019-05-15 | 2022 | 1085012 | 194 | 7009903 | 6.48 | 6.52 | 6.43 | 6.45 | 0.01 | -0.15% | 6.44 | 15 | 6.45 | 34 | 0.00 |
2019-05-16 | 2022 | 1016388 | 152 | 6572828 | 6.45 | 6.50 | 6.44 | 6.47 | 0.02 | 0.31% | 6.46 | 89 | 6.47 | 44 | 0.00 |
2019-05-17 | 2022 | 656482 | 170 | 4280212 | 6.51 | 6.55 | 6.48 | 6.51 | 0.04 | 0.62% | 6.51 | 18 | 6.53 | 13 | 0.00 |
2019-05-20 | 2022 | 1210593 | 316 | 7983100 | 6.58 | 6.62 | 6.55 | 6.56 | 0.05 | 0.77% | 6.56 | 27 | 6.58 | 4 | 0.00 |
2019-05-22 | 2022 | 1091440 | 229 | 7319982 | 6.66 | 6.73 | 6.66 | 6.70 | 0.04 | 2.13% | 6.70 | 14 | 6.71 | 18 | 0.00 |
2019-05-23 | 2022 | 839596 | 330 | 5540518 | 6.68 | 6.69 | 6.57 | 6.58 | 0.12 | -1.79% | 6.58 | 35 | 6.59 | 5 | 0.00 |
2019-05-24 | 2022 | 721643 | 207 | 4765508 | 6.59 | 6.64 | 6.58 | 6.59 | 0.01 | 0.15% | 6.59 | 24 | 6.61 | 1 | 0.00 |
2019-05-27 | 2022 | 459245 | 227 | 3040383 | 6.60 | 6.64 | 6.58 | 6.64 | 0.05 | 0.76% | 6.62 | 7 | 6.64 | 35 | 0.00 |
2019-05-28 | 2022 | 441245 | 167 | 2937380 | 6.64 | 6.68 | 6.62 | 6.66 | 0.02 | 0.3% | 6.66 | 21 | 6.67 | 13 | 0.00 |
2019-05-29 | 2022 | 1765158 | 420 | 11832149 | 6.66 | 6.74 | 6.64 | 6.74 | 0.08 | 1.2% | 6.73 | 10 | 6.74 | 58 | 0.00 |
2019-05-30 | 2022 | 634152 | 244 | 4265773 | 6.75 | 6.77 | 6.67 | 6.68 | 0.06 | -0.89% | 6.68 | 5 | 6.71 | 5 | 0.00 |
2019-05-31 | 2022 | 717815 | 281 | 4843817 | 6.70 | 6.78 | 6.70 | 6.78 | 0.10 | 1.5% | 6.76 | 10 | 6.78 | 8 | 0.00 |
2019-06-03 | 2022 | 480871 | 195 | 3254167 | 6.79 | 6.80 | 6.74 | 6.77 | 0.01 | -0.15% | 6.77 | 10 | 6.78 | 2 | 0.00 |
2019-06-04 | 2022 | 632087 | 140 | 4256817 | 6.79 | 6.79 | 6.71 | 6.73 | 0.04 | -0.59% | 6.72 | 37 | 6.74 | 14 | 0.00 |
2019-06-05 | 2022 | 1277798 | 273 | 8678356 | 6.76 | 6.81 | 6.75 | 6.79 | 0.06 | 0.89% | 6.79 | 9 | 6.80 | 18 | 0.00 |
2019-06-06 | 2022 | 1008324 | 216 | 6860646 | 6.79 | 6.83 | 6.77 | 6.81 | 0.02 | 0.29% | 6.81 | 6 | 6.82 | 51 | 0.00 |
2019-06-10 | 2022 | 532545 | 122 | 3632449 | 6.85 | 6.86 | 6.77 | 6.82 | 0.01 | 0.15% | 6.82 | 27 | 6.83 | 1 | 0.00 |
2019-06-11 | 2022 | 701686 | 144 | 4762652 | 6.85 | 6.85 | 6.76 | 6.79 | 0.03 | -0.44% | 6.78 | 59 | 6.80 | 3 | 0.00 |
2019-06-12 | 2022 | 671566 | 143 | 4544443 | 6.78 | 6.79 | 6.74 | 6.77 | 0.02 | -0.29% | 6.77 | 8 | 6.78 | 20 | 0.00 |
2019-06-13 | 2022 | 623854 | 151 | 4182500 | 6.73 | 6.73 | 6.68 | 6.70 | 0.07 | -1.03% | 6.70 | 20 | 6.71 | 3 | 0.00 |
2019-06-14 | 2022 | 537597 | 149 | 3606257 | 6.68 | 6.73 | 6.68 | 6.71 | 0.01 | 0.15% | 6.70 | 52 | 6.71 | 66 | 0.00 |
2019-06-17 | 2022 | 395794 | 82 | 2651164 | 6.73 | 6.73 | 6.69 | 6.69 | 0.02 | -0.3% | 6.69 | 11 | 6.70 | 1 | 0.00 |
2019-06-18 | 2022 | 602438 | 151 | 4016844 | 6.70 | 6.70 | 6.65 | 6.67 | 0.02 | -0.3% | 6.67 | 37 | 6.69 | 75 | 0.00 |
2019-06-19 | 2022 | 526016 | 153 | 3533200 | 6.70 | 6.78 | 6.69 | 6.75 | 0.08 | 1.2% | 6.75 | 4 | 6.77 | 6 | 0.00 |
2019-06-20 | 2022 | 357197 | 101 | 2411841 | 6.77 | 6.78 | 6.73 | 6.77 | 0.02 | 0.3% | 6.76 | 23 | 6.77 | 16 | 0.00 |
2019-06-21 | 2022 | 395763 | 93 | 2684867 | 6.78 | 6.84 | 6.77 | 6.77 | 0.00 | 0% | 6.77 | 40 | 6.78 | 1 | 0.00 |
2019-06-24 | 2022 | 487768 | 132 | 3307352 | 6.78 | 6.80 | 6.75 | 6.80 | 0.03 | 0.44% | 6.80 | 4 | 6.81 | 59 | 0.00 |
2019-06-25 | 2022 | 416140 | 66 | 2813704 | 6.80 | 6.80 | 6.73 | 6.77 | 0.03 | -0.44% | 6.75 | 15 | 6.77 | 3 | 0.00 |
2019-06-26 | 2022 | 262355 | 59 | 1771431 | 6.75 | 6.77 | 6.73 | 6.76 | 0.01 | -0.15% | 6.76 | 3 | 6.77 | 10 | 0.00 |
2019-06-27 | 2022 | 356385 | 97 | 2411074 | 6.77 | 6.78 | 6.75 | 6.77 | 0.01 | 0.15% | 6.77 | 29 | 6.78 | 38 | 0.00 |
2019-06-28 | 2022 | 249652 | 73 | 1686793 | 6.77 | 6.79 | 6.74 | 6.74 | 0.03 | -0.44% | 6.74 | 50 | 6.76 | 20 | 0.00 |
2019-07-01 | 2022 | 533802 | 130 | 3591014 | 6.75 | 6.75 | 6.70 | 6.74 | 0.00 | 0% | 6.74 | 21 | 6.75 | 102 | 0.00 |
2019-07-02 | 2022 | 143939 | 46 | 970678 | 6.75 | 6.75 | 6.73 | 6.75 | 0.01 | 0.15% | 6.74 | 29 | 6.75 | 24 | 0.00 |
2019-07-03 | 2022 | 324484 | 91 | 2179209 | 6.73 | 6.75 | 6.70 | 6.70 | 0.05 | -0.74% | 6.69 | 60 | 6.70 | 23 | 0.00 |
2019-07-04 | 2022 | 298127 | 111 | 2002624 | 6.72 | 6.74 | 6.69 | 6.73 | 0.03 | 0.45% | 6.74 | 1 | 6.75 | 42 | 0.00 |
2019-07-05 | 2022 | 152387 | 100 | 1027418 | 6.78 | 6.78 | 6.73 | 6.75 | 0.02 | 0.3% | 6.74 | 3 | 6.75 | 37 | 0.00 |
2019-07-08 | 2022 | 243595 | 74 | 1644735 | 6.76 | 6.77 | 6.74 | 6.75 | 0.00 | 0% | 6.75 | 24 | 6.76 | 62 | 0.00 |
2019-07-09 | 2022 | 112097 | 74 | 753577 | 6.75 | 6.75 | 6.71 | 6.72 | 0.03 | -0.44% | 6.72 | 20 | 6.74 | 17 | 0.00 |
2019-07-10 | 2022 | 245234 | 77 | 1650574 | 6.73 | 6.75 | 6.72 | 6.72 | 0.00 | 0% | 6.72 | 17 | 6.73 | 2 | 0.00 |
2019-07-11 | 2022 | 1358022 | 294 | 9043535 | 6.72 | 6.72 | 6.61 | 6.70 | 0.02 | -0.3% | 6.70 | 2 | 6.71 | 11 | 0.00 |
2019-07-12 | 2022 | 542850 | 130 | 3638785 | 6.70 | 6.72 | 6.68 | 6.70 | 0.00 | 0% | 6.70 | 2 | 6.71 | 8 | 0.00 |
2019-07-15 | 2022 | 459452 | 143 | 3083951 | 6.70 | 6.74 | 6.70 | 6.72 | 0.02 | 0.3% | 6.71 | 4 | 6.72 | 16 | 0.00 |
2019-07-16 | 2022 | 578326 | 129 | 3876252 | 6.72 | 6.73 | 6.69 | 6.71 | 0.01 | -0.15% | 6.71 | 3 | 6.73 | 13 | 0.00 |
2019-07-17 | 2022 | 821923 | 186 | 5491826 | 6.70 | 6.71 | 6.66 | 6.67 | 0.04 | -0.6% | 6.66 | 86 | 6.67 | 79 | 0.00 |
2019-07-18 | 2022 | 286398 | 134 | 1900345 | 6.65 | 6.67 | 6.62 | 6.65 | 0.02 | -0.3% | 6.64 | 31 | 6.65 | 1 | 0.00 |
2019-07-19 | 2022 | 416395 | 112 | 2775336 | 6.65 | 6.73 | 6.64 | 6.67 | 0.02 | 0.3% | 6.67 | 33 | 6.68 | 12 | 0.00 |
2019-07-22 | 2022 | 560888 | 153 | 3725398 | 6.66 | 6.68 | 6.62 | 6.66 | 0.01 | -0.15% | 6.65 | 1 | 6.66 | 55 | 0.00 |
2019-07-23 | 2022 | 683851 | 330 | 4525253 | 6.63 | 6.65 | 6.56 | 6.63 | 0.03 | -0.45% | 6.62 | 40 | 6.63 | 11 | 0.00 |
2019-07-24 | 2022 | 834073 | 241 | 5486415 | 6.61 | 6.63 | 6.56 | 6.57 | 0.06 | -0.9% | 6.57 | 68 | 6.60 | 52 | 0.00 |
2019-07-25 | 2022 | 574476 | 248 | 3769970 | 6.59 | 6.59 | 6.54 | 6.58 | 0.01 | 0.15% | 6.57 | 32 | 6.58 | 1 | 0.00 |
2019-07-26 | 2022 | 745329 | 484 | 4907079 | 6.58 | 6.63 | 6.55 | 6.59 | 0.01 | 0.15% | 6.59 | 19 | 6.60 | 13 | 0.00 |
2019-07-29 | 2022 | 377204 | 124 | 2495534 | 6.56 | 6.65 | 6.56 | 6.65 | 0.06 | 0.91% | 6.64 | 2 | 6.65 | 16 | 0.00 |
2019-07-30 | 2022 | 330490 | 257 | 2206676 | 6.66 | 6.70 | 6.65 | 6.68 | 0.03 | 0.45% | 6.67 | 38 | 6.69 | 25 | 0.00 |
2019-07-31 | 2022 | 169694 | 446 | 1135249 | 6.68 | 6.71 | 6.68 | 6.69 | 0.01 | 0.15% | 6.68 | 43 | 6.69 | 5 | 0.00 |
2019-08-01 | 2022 | 583677 | 687 | 3912038 | 6.68 | 6.74 | 6.68 | 6.71 | 0.02 | 0.3% | 6.71 | 4 | 6.72 | 14 | 0.00 |
2019-08-02 | 2022 | 333502 | 94 | 2223520 | 6.70 | 6.70 | 6.65 | 6.66 | 0.05 | -0.75% | 6.66 | 15 | 6.67 | 1 | 0.00 |
2019-08-05 | 2022 | 449565 | 398 | 2988901 | 6.65 | 6.70 | 6.63 | 6.63 | 0.03 | -0.45% | 6.63 | 21 | 6.64 | 16 | 0.00 |
2019-08-06 | 2022 | 501501 | 136 | 3301872 | 6.63 | 6.63 | 6.50 | 6.63 | 0.00 | 0% | 6.63 | 13 | 6.64 | 3 | 0.00 |
2019-08-07 | 2022 | 329175 | 656 | 2187111 | 6.65 | 6.68 | 6.62 | 6.67 | 0.04 | 0.6% | 6.65 | 7 | 6.67 | 6 | 0.00 |
2019-08-08 | 2022 | 144895 | 63 | 963555 | 6.68 | 6.68 | 6.64 | 6.64 | 0.03 | -0.45% | 6.64 | 2 | 6.66 | 21 | 0.00 |
2019-08-12 | 2022 | 233399 | 73 | 1545131 | 6.63 | 6.64 | 6.61 | 6.63 | 0.01 | -0.15% | 6.63 | 4 | 6.64 | 51 | 0.00 |
2019-08-13 | 2022 | 202918 | 68 | 1336409 | 6.61 | 6.61 | 6.57 | 6.57 | 0.06 | -0.9% | 6.57 | 43 | 6.58 | 5 | 0.00 |
2019-08-14 | 2022 | 276567 | 819 | 1816355 | 6.57 | 6.59 | 6.56 | 6.57 | 0.00 | 0% | 6.55 | 25 | 6.57 | 31 | 0.00 |
2019-08-15 | 2022 | 879209 | 196 | 5743966 | 6.57 | 6.58 | 6.48 | 6.51 | 0.06 | -0.91% | 6.50 | 8 | 6.52 | 10 | 0.00 |
2019-08-16 | 2022 | 258544 | 318 | 1684587 | 6.55 | 6.55 | 6.49 | 6.53 | 0.02 | 0.31% | 6.52 | 12 | 6.53 | 3 | 0.00 |
2019-08-19 | 2022 | 528766 | 114 | 3460560 | 6.55 | 6.58 | 6.52 | 6.55 | 0.02 | 0.31% | 6.55 | 1 | 6.56 | 27 | 0.00 |
2019-08-20 | 2022 | 340000 | 130 | 2243608 | 6.56 | 6.65 | 6.56 | 6.60 | 0.05 | 0.76% | 6.60 | 1 | 6.61 | 14 | 0.00 |
2019-08-21 | 2022 | 179702 | 121 | 1181966 | 6.56 | 6.60 | 6.56 | 6.59 | 0.01 | -0.15% | 6.58 | 5 | 6.59 | 14 | 0.00 |
2019-08-22 | 2022 | 455502 | 138 | 3043346 | 6.59 | 6.72 | 6.58 | 6.66 | 0.07 | 1.06% | 6.66 | 11 | 6.67 | 18 | 0.00 |
2019-08-23 | 2022 | 271889 | 116 | 1811195 | 6.70 | 6.70 | 6.63 | 6.66 | 0.00 | 0% | 6.65 | 33 | 6.67 | 36 | 0.00 |
2019-08-26 | 2022 | 454734 | 164 | 3019969 | 6.63 | 6.70 | 6.61 | 6.70 | 0.04 | 0.6% | 6.64 | 2 | 6.70 | 44 | 0.00 |
2019-08-27 | 2022 | 373117 | 100 | 2489362 | 6.66 | 6.69 | 6.65 | 6.68 | 0.02 | -0.3% | 6.67 | 21 | 6.68 | 19 | 0.00 |
2019-08-28 | 2022 | 467592 | 202 | 3098708 | 6.66 | 6.68 | 6.60 | 6.63 | 0.05 | -0.75% | 6.62 | 12 | 6.63 | 4 | 0.00 |
2019-08-29 | 2022 | 514333 | 126 | 3392570 | 6.61 | 6.66 | 6.58 | 6.62 | 0.01 | -0.15% | 6.60 | 9 | 6.61 | 1 | 0.00 |
2019-08-30 | 2022 | 545387 | 130 | 3605236 | 6.64 | 6.66 | 6.60 | 6.62 | 0.00 | 0% | 6.61 | 15 | 6.62 | 9 | 0.00 |
2019-09-02 | 2022 | 520529 | 166 | 3433975 | 6.62 | 6.64 | 6.58 | 6.61 | 0.01 | -0.15% | 6.60 | 4 | 6.61 | 8 | 0.00 |
2019-09-03 | 2022 | 629312 | 121 | 4156851 | 6.64 | 6.64 | 6.58 | 6.61 | 0.00 | 0% | 6.60 | 20 | 6.61 | 30 | 0.00 |
2019-09-04 | 2022 | 619946 | 116 | 4087490 | 6.64 | 6.64 | 6.57 | 6.60 | 0.01 | -0.15% | 6.58 | 12 | 6.60 | 28 | 0.00 |
2019-09-05 | 2022 | 932147 | 193 | 6157939 | 6.61 | 6.63 | 6.59 | 6.60 | 0.00 | 0% | 6.60 | 3 | 6.62 | 22 | 0.00 |
2019-09-06 | 2022 | 355140 | 101 | 2343457 | 6.63 | 6.64 | 6.58 | 6.62 | 0.02 | 0.3% | 6.60 | 6 | 6.62 | 13 | 0.00 |
2019-09-09 | 2022 | 441794 | 88 | 2913063 | 6.64 | 6.64 | 6.57 | 6.60 | 0.02 | -0.3% | 6.58 | 18 | 6.61 | 20 | 0.00 |
2019-09-10 | 2022 | 386420 | 111 | 2541763 | 6.61 | 6.61 | 6.56 | 6.56 | 0.04 | -0.61% | 6.56 | 40 | 6.57 | 14 | 0.00 |
2019-09-11 | 2022 | 548423 | 133 | 3597984 | 6.57 | 6.59 | 6.55 | 6.58 | 0.02 | 0.3% | 6.56 | 2 | 6.58 | 29 | 0.00 |
2019-09-12 | 2022 | 485612 | 111 | 3194805 | 6.58 | 6.63 | 6.56 | 6.58 | 0.00 | 0% | 6.57 | 17 | 6.58 | 8 | 0.00 |
2019-09-16 | 2022 | 433057 | 123 | 2837786 | 6.58 | 6.58 | 6.54 | 6.56 | 0.02 | -0.3% | 6.55 | 3 | 6.56 | 17 | 0.00 |
2019-09-17 | 2022 | 142768 | 61 | 934631 | 6.55 | 6.57 | 6.53 | 6.55 | 0.01 | -0.15% | 6.55 | 8 | 6.56 | 2 | 0.00 |
2019-09-18 | 2022 | 378822 | 181 | 2482620 | 6.58 | 6.59 | 6.53 | 6.55 | 0.00 | 0% | 6.54 | 31 | 6.55 | 8 | 0.00 |
2019-09-19 | 2022 | 606014 | 114 | 3954669 | 6.56 | 6.57 | 6.50 | 6.53 | 0.02 | -0.31% | 6.53 | 9 | 6.54 | 22 | 0.00 |
2019-09-20 | 2022 | 1004466 | 292 | 6525460 | 6.55 | 6.55 | 6.46 | 6.46 | 0.07 | -1.07% | 6.46 | 49 | 6.52 | 4 | 0.00 |
2019-09-23 | 2022 | 360829 | 93 | 2331577 | 6.47 | 6.49 | 6.45 | 6.45 | 0.01 | -0.15% | 6.45 | 3 | 6.46 | 10 | 0.00 |
2019-09-24 | 2022 | 359430 | 115 | 2319669 | 6.43 | 6.49 | 6.43 | 6.44 | 0.01 | -0.16% | 6.44 | 3 | 6.45 | 5 | 0.00 |
2019-09-25 | 2022 | 403750 | 129 | 2581502 | 6.42 | 6.45 | 6.37 | 6.39 | 0.05 | -0.78% | 6.39 | 19 | 6.41 | 7 | 0.00 |
2019-09-26 | 2022 | 633452 | 155 | 4040626 | 6.39 | 6.41 | 6.35 | 6.37 | 0.02 | -0.31% | 6.35 | 14 | 6.37 | 7 | 0.00 |
2019-09-27 | 2022 | 386303 | 103 | 2432486 | 6.37 | 6.37 | 6.26 | 6.28 | 0.09 | -1.41% | 6.27 | 69 | 6.30 | 3 | 0.00 |
2019-10-01 | 2022 | 401153 | 129 | 2506744 | 6.28 | 6.34 | 6.21 | 6.22 | 0.06 | -0.96% | 6.22 | 15 | 6.23 | 9 | 0.00 |
2019-10-02 | 2022 | 623849 | 194 | 3826876 | 6.22 | 6.22 | 6.08 | 6.13 | 0.09 | -1.45% | 6.12 | 36 | 6.13 | 4 | 0.00 |
2019-10-03 | 2022 | 980560 | 225 | 5926008 | 6.10 | 6.10 | 6.00 | 6.04 | 0.09 | -1.47% | 6.04 | 1 | 6.06 | 18 | 0.00 |
2019-10-04 | 2022 | 903903 | 219 | 5427107 | 6.06 | 6.09 | 5.97 | 5.97 | 0.07 | -1.16% | 5.97 | 16 | 6.00 | 20 | 0.00 |
2019-10-07 | 2022 | 1027703 | 1084 | 6029279 | 5.99 | 6.00 | 5.80 | 5.80 | 0.17 | -2.85% | 5.80 | 10 | 5.83 | 31 | 0.00 |
2019-10-08 | 2022 | 736764 | 1221 | 4306804 | 5.84 | 5.91 | 5.80 | 5.88 | 0.08 | 1.38% | 5.85 | 5 | 5.88 | 10 | 0.00 |
2019-10-09 | 2022 | 434439 | 1073 | 2556014 | 5.89 | 5.90 | 5.87 | 5.89 | 0.01 | 0.17% | 5.88 | 27 | 5.89 | 23 | 0.00 |
2019-10-14 | 2022 | 596230 | 178 | 3471986 | 5.93 | 5.93 | 5.80 | 5.80 | 0.09 | -1.53% | 5.79 | 18 | 5.80 | 20 | 0.00 |
2019-10-15 | 2022 | 462390 | 869 | 2663576 | 5.80 | 5.82 | 5.73 | 5.74 | 0.06 | -1.03% | 5.74 | 12 | 5.77 | 6 | 0.00 |
2019-10-16 | 2022 | 945134 | 964 | 5443883 | 5.77 | 5.82 | 5.74 | 5.78 | 0.04 | 0.7% | 5.77 | 5 | 5.78 | 1 | 0.00 |
2019-10-17 | 2022 | 869976 | 991 | 5011517 | 5.82 | 5.82 | 5.75 | 5.75 | 0.03 | -0.52% | 5.75 | 12 | 5.78 | 3 | 0.00 |
2019-10-18 | 2022 | 219087 | 2562 | 1259373 | 5.75 | 5.78 | 5.73 | 5.78 | 0.03 | 0.52% | 5.78 | 3 | 5.79 | 18 | 0.00 |
2019-10-21 | 2022 | 823343 | 1928 | 4823212 | 5.78 | 5.91 | 5.77 | 5.89 | 0.11 | 1.9% | 5.89 | 9 | 5.90 | 76 | 0.00 |
2019-10-22 | 2022 | 1483410 | 3018 | 8861144 | 5.92 | 5.96 | 5.88 | 5.90 | 0.01 | 0.17% | 5.89 | 11 | 5.90 | 2 | 0.00 |
2019-10-23 | 2022 | 620625 | 1041 | 3691777 | 5.90 | 6.00 | 5.89 | 5.94 | 0.04 | 0.68% | 5.93 | 34 | 5.94 | 3 | 0.00 |
2019-10-24 | 2022 | 223104 | 106 | 1321576 | 5.97 | 5.97 | 5.90 | 5.90 | 0.04 | -0.67% | 5.90 | 8 | 5.92 | 23 | 0.00 |
2019-10-25 | 2022 | 418786 | 169 | 2465508 | 5.94 | 5.94 | 5.86 | 5.88 | 0.02 | -0.34% | 5.87 | 2 | 5.88 | 5 | 0.00 |
2019-10-28 | 2022 | 295103 | 753 | 1722121 | 5.88 | 5.91 | 5.80 | 5.82 | 0.06 | -1.02% | 5.81 | 10 | 5.82 | 8 | 0.00 |
2019-10-29 | 2022 | 369046 | 121 | 2139929 | 5.82 | 5.86 | 5.77 | 5.78 | 0.04 | -0.69% | 5.78 | 24 | 5.80 | 1 | 0.00 |
2019-10-30 | 2022 | 161995 | 1466 | 939239 | 5.83 | 5.88 | 5.77 | 5.78 | 0.00 | 0% | 5.78 | 3 | 5.80 | 5 | 0.00 |
2019-10-31 | 2022 | 201369 | 822 | 1159359 | 5.83 | 5.83 | 5.73 | 5.78 | 0.00 | 0% | 5.76 | 1 | 5.78 | 4 | 0.00 |
2019-11-01 | 2022 | 313617 | 334 | 1796584 | 5.74 | 5.76 | 5.72 | 5.73 | 0.05 | -0.87% | 5.73 | 21 | 5.76 | 8 | 0.00 |
2019-11-04 | 2022 | 278351 | 498 | 1597742 | 5.83 | 5.83 | 5.73 | 5.74 | 0.01 | 0.17% | 5.73 | 22 | 5.74 | 4 | 0.00 |
2019-11-05 | 2022 | 584479 | 201 | 3430433 | 5.74 | 5.93 | 5.74 | 5.85 | 0.11 | 1.92% | 5.84 | 15 | 5.85 | 7 | 0.00 |
2019-11-06 | 2022 | 390875 | 120 | 2287061 | 5.87 | 5.88 | 5.82 | 5.82 | 0.03 | -0.51% | 5.82 | 11 | 5.83 | 1 | 0.00 |
2019-11-07 | 2022 | 134230 | 69 | 780091 | 5.82 | 5.85 | 5.79 | 5.79 | 0.03 | -0.52% | 5.79 | 7 | 5.80 | 1 | 0.00 |
2019-11-08 | 2022 | 136572 | 71 | 793329 | 5.83 | 5.85 | 5.78 | 5.80 | 0.01 | 0.17% | 5.80 | 6 | 5.81 | 6 | 0.00 |
2019-11-11 | 2022 | 248748 | 89 | 1434387 | 5.80 | 5.81 | 5.71 | 5.73 | 0.07 | -1.21% | 5.73 | 5 | 5.74 | 3 | 0.00 |
2019-11-12 | 2022 | 337350 | 83 | 1920507 | 5.72 | 5.74 | 5.69 | 5.70 | 0.03 | -0.52% | 5.70 | 22 | 5.74 | 6 | 0.00 |
2019-11-13 | 2022 | 151062 | 46 | 860748 | 5.70 | 5.73 | 5.69 | 5.69 | 0.01 | -0.18% | 5.69 | 12 | 5.71 | 6 | 0.00 |
2019-11-14 | 2022 | 226203 | 62 | 1281276 | 5.71 | 5.72 | 5.62 | 5.65 | 0.04 | -0.7% | 5.65 | 2 | 5.66 | 2 | 0.00 |
2019-11-15 | 2022 | 1529968 | 415 | 8215711 | 5.60 | 5.60 | 5.30 | 5.37 | 0.28 | -4.96% | 5.35 | 10 | 5.38 | 19 | 0.00 |
2019-11-18 | 2022 | 819619 | 224 | 4294753 | 5.38 | 5.38 | 5.19 | 5.25 | 0.12 | -2.23% | 5.25 | 26 | 5.26 | 24 | 0.00 |
2019-11-19 | 2022 | 584023 | 141 | 3044982 | 5.25 | 5.25 | 5.19 | 5.20 | 0.05 | -0.95% | 5.20 | 37 | 5.23 | 11 | 0.00 |
2019-11-20 | 2022 | 1988259 | 459 | 10038634 | 5.23 | 5.23 | 4.99 | 5.00 | 0.20 | -3.85% | 4.99 | 28 | 5.00 | 15 | 0.00 |
2019-11-21 | 2022 | 792189 | 202 | 3942024 | 5.03 | 5.03 | 4.95 | 4.97 | 0.03 | -0.6% | 4.96 | 76 | 4.97 | 51 | 0.00 |
2019-11-22 | 2022 | 390772 | 124 | 1948302 | 4.97 | 5.01 | 4.95 | 4.99 | 0.02 | 0.4% | 4.99 | 16 | 5.00 | 60 | 0.00 |
2019-11-25 | 2022 | 713536 | 187 | 3585830 | 5.01 | 5.04 | 5.01 | 5.02 | 0.03 | 0.6% | 5.02 | 47 | 5.03 | 38 | 0.00 |
2019-11-26 | 2022 | 1539823 | 424 | 7948661 | 5.04 | 5.23 | 5.04 | 5.18 | 0.16 | 3.19% | 5.17 | 22 | 5.18 | 1 | 0.00 |
2019-11-27 | 2022 | 288181 | 115 | 1486961 | 5.19 | 5.19 | 5.15 | 5.16 | 0.02 | -0.39% | 5.15 | 15 | 5.16 | 2 | 0.00 |
2019-11-28 | 2022 | 246322 | 95 | 1268711 | 5.16 | 5.18 | 5.13 | 5.13 | 0.03 | -0.58% | 5.13 | 26 | 5.15 | 1 | 0.00 |
2019-11-29 | 2022 | 290980 | 110 | 1490944 | 5.14 | 5.18 | 5.10 | 5.10 | 0.03 | -0.58% | 5.10 | 22 | 5.13 | 5 | 0.00 |
2019-12-02 | 2022 | 377129 | 104 | 1911499 | 5.10 | 5.12 | 5.04 | 5.07 | 0.03 | -0.59% | 5.06 | 6 | 5.07 | 11 | 0.00 |
2019-12-03 | 2022 | 92620 | 40 | 469103 | 5.04 | 5.10 | 5.04 | 5.08 | 0.01 | 0.2% | 5.07 | 7 | 5.08 | 2 | 0.00 |
2019-12-04 | 2022 | 341402 | 115 | 1723603 | 5.07 | 5.07 | 5.02 | 5.06 | 0.02 | -0.39% | 5.05 | 20 | 5.06 | 11 | 0.00 |
2019-12-05 | 2022 | 328859 | 114 | 1662976 | 5.07 | 5.09 | 5.03 | 5.06 | 0.00 | 0% | 5.06 | 11 | 5.07 | 1 | 0.00 |
2019-12-06 | 2022 | 325881 | 124 | 1656065 | 5.11 | 5.12 | 5.06 | 5.06 | 0.00 | 0% | 5.06 | 10 | 5.08 | 9 | 0.00 |
2019-12-09 | 2022 | 233453 | 94 | 1191246 | 5.09 | 5.15 | 5.04 | 5.09 | 0.03 | 0.59% | 5.09 | 7 | 5.10 | 7 | 0.00 |
2019-12-10 | 2022 | 400149 | 148 | 2059926 | 5.09 | 5.18 | 5.09 | 5.13 | 0.04 | 0.79% | 5.13 | 17 | 5.14 | 4 | 0.00 |
2019-12-11 | 2022 | 346867 | 103 | 1779904 | 5.17 | 5.19 | 5.10 | 5.13 | 0.00 | 0% | 5.13 | 10 | 5.17 | 19 | 0.00 |
2019-12-12 | 2022 | 253411 | 84 | 1303257 | 5.12 | 5.17 | 5.12 | 5.15 | 0.02 | 0.39% | 5.14 | 12 | 5.15 | 1 | 0.00 |
2019-12-13 | 2022 | 368154 | 142 | 1906029 | 5.17 | 5.20 | 5.15 | 5.18 | 0.03 | 0.58% | 5.17 | 5 | 5.18 | 10 | 0.00 |
2019-12-16 | 2022 | 655715 | 293 | 3435924 | 5.20 | 5.29 | 5.19 | 5.28 | 0.10 | 1.93% | 5.28 | 7 | 5.29 | 16 | 0.00 |
2019-12-17 | 2022 | 827147 | 315 | 4441570 | 5.28 | 5.44 | 5.28 | 5.44 | 0.16 | 3.03% | 5.40 | 6 | 5.44 | 24 | 0.00 |
2019-12-18 | 2022 | 832798 | 298 | 4555645 | 5.44 | 5.51 | 5.42 | 5.48 | 0.04 | 0.74% | 5.48 | 18 | 5.50 | 11 | 0.00 |
2019-12-19 | 2022 | 397916 | 133 | 2160035 | 5.48 | 5.50 | 5.39 | 5.40 | 0.08 | -1.46% | 5.40 | 25 | 5.41 | 2 | 0.00 |
2019-12-20 | 2022 | 255995 | 95 | 1385878 | 5.44 | 5.44 | 5.39 | 5.42 | 0.02 | 0.37% | 5.42 | 8 | 5.43 | 24 | 0.00 |
2019-12-23 | 2022 | 342151 | 116 | 1851675 | 5.47 | 5.47 | 5.36 | 5.38 | 0.04 | -0.74% | 5.37 | 1 | 5.38 | 6 | 0.00 |
2019-12-24 | 2022 | 161873 | 70 | 875428 | 5.39 | 5.45 | 5.36 | 5.40 | 0.02 | 0.37% | 5.39 | 8 | 5.41 | 1 | 0.00 |
2019-12-25 | 2022 | 168882 | 65 | 906863 | 5.37 | 5.40 | 5.35 | 5.40 | 0.00 | 0% | 5.39 | 2 | 5.40 | 1 | 0.00 |
2019-12-26 | 2022 | 213081 | 63 | 1153189 | 5.41 | 5.42 | 5.40 | 5.41 | 0.01 | 0.19% | 5.41 | 1 | 5.42 | 9 | 0.00 |
2019-12-27 | 2022 | 344193 | 127 | 1861899 | 5.44 | 5.44 | 5.38 | 5.42 | 0.01 | 0.18% | 5.40 | 2 | 5.42 | 6 | 0.00 |
2019-12-30 | 2022 | 247625 | 99 | 1349654 | 5.43 | 5.47 | 5.43 | 5.44 | 0.02 | 0.37% | 5.44 | 3 | 5.46 | 15 | 0.00 |
2019-12-31 | 2022 | 212724 | 79 | 1159141 | 5.45 | 5.47 | 5.43 | 5.44 | 0.00 | 0% | 5.43 | 14 | 5.44 | 24 | 0.00 |