彩晶(6116)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 | 6.97 0 0% | 7.05 0.08 1.15% | 7.09 0.04 0.57% | 7.09 0 0% | 6.95 -0.14 -1.97% | 7.04 0.09 1.29% | 6.92 -0.12 -1.7% | 6.89 -0.03 -0.43% | 6.79 -0.1 -1.45% | 6.96 0.17 2.5% | 6.96 0 0% | 7.04 0.08 1.15% | 7.05 0.01 0.14% | 7.04 -0.01 -0.14% | 7.12 0.08 1.14% | 7.06 -0.06 -0.84% | 7.08 0.02 0.28% | 7.01 -0.07 -0.99% | 7.10 0.09 1.28% | 6.85 -0.25 -3.52% | 6.99 | |||||||||||
2 月 | 6.81 -0.04 -0.58% | 6.76 -0.05 -0.73% | 6.81 0.05 0.74% | 6.80 -0.01 -0.15% | 6.76 -0.04 -0.59% | 6.76 0 0% | 6.90 0.14 2.07% | 6.94 0.04 0.58% | 6.95 0.01 0.14% | 7.08 0.13 1.87% | 7.01 -0.07 -0.99% | 7.09 0.08 1.14% | 6.93 | |||||||||||||||||||
3 月 | 7.05 -0.04 -0.56% | 7.03 -0.02 -0.28% | 7.04 0.01 0.14% | 7.10 0.06 0.85% | 7.08 -0.02 -0.28% | 7.05 -0.03 -0.42% | 7.07 0.02 0.28% | 6.98 -0.09 -1.27% | 6.86 -0.12 -1.72% | 6.90 0.04 0.58% | 6.90 0 0% | 6.92 0.02 0.29% | 6.92 0 0% | 6.91 -0.01 -0.14% | 6.93 0.02 0.29% | 6.93 0 0% | 6.99 0.06 0.87% | 6.97 -0.02 -0.29% | 6.77 -0.2 -2.87% | 6.82 0.05 0.74% | 6.95 | |||||||||||
4 月 | 6.80 -0.02 -0.29% | 6.77 -0.03 -0.44% | 6.63 -0.14 -2.07% | 6.98 0.35 5.28% | 7.19 0.21 3.01% | 7.25 0.06 0.83% | 7.18 -0.07 -0.97% | 7.55 0.37 5.15% | 8.30 0.75 9.93% | 8.36 0.06 0.72% | 8.08 -0.28 -3.35% | 8.22 0.14 1.73% | 8.11 -0.11 -1.34% | 8.07 -0.04 -0.49% | 8.10 0.03 0.37% | 8.17 0.07 0.86% | 8.03 -0.14 -1.71% | 7.94 -0.09 -1.12% | 7.99 0.05 0.63% | 7.73 | ||||||||||||
5 月 | 7.95 -0.04 -0.5% | 7.89 -0.06 -0.75% | 7.33 -0.56 -7.1% | 7.37 0.04 0.55% | 7.24 -0.13 -1.76% | 7.06 -0.18 -2.49% | 7.06 0 0% | 6.89 -0.17 -2.41% | 7.07 0.18 2.61% | 7.08 0.01 0.14% | 6.90 -0.18 -2.54% | 6.86 -0.04 -0.58% | 6.82 -0.04 -0.58% | 6.89 0.07 1.03% | 6.78 -0.11 -1.6% | 6.89 0.11 1.62% | 6.81 -0.08 -1.16% | 6.70 -0.11 -1.62% | 6.82 0.12 1.79% | 6.90 0.08 1.17% | 6.96 0.06 0.87% | 7.04 | ||||||||||
6 月 | 6.90 -0.06 -0.86% | 6.97 0.07 1.01% | 6.91 -0.06 -0.86% | 6.88 -0.03 -0.43% | 6.83 -0.05 -0.73% | 6.87 0.04 0.59% | 6.84 -0.03 -0.44% | 6.79 -0.05 -0.73% | 6.79 0 0% | 6.71 -0.08 -1.18% | 6.69 -0.02 -0.3% | 6.75 0.06 0.9% | 6.78 0.03 0.44% | 6.69 -0.09 -1.33% | 6.56 -0.13 -1.94% | 6.52 -0.04 -0.61% | 6.58 0.06 0.92% | 6.65 0.07 1.06% | 6.60 -0.05 -0.75% | 6.74 | ||||||||||||
7 月 | 6.65 0.05 0.76% | 6.62 -0.03 -0.45% | 6.65 0.03 0.45% | 6.67 0.02 0.3% | 6.80 0.13 1.95% | 6.76 -0.04 -0.59% | 6.72 -0.04 -0.59% | 6.73 0.01 0.15% | 6.90 0.17 2.53% | 6.83 -0.07 -1.01% | 6.79 -0.04 -0.59% | 6.86 0.07 1.03% | 7.06 0.2 2.92% | 6.88 -0.18 -2.55% | 6.89 0.01 0.15% | 6.90 0.01 0.15% | 6.92 0.02 0.29% | 6.96 0.04 0.58% | 6.91 -0.05 -0.72% | 6.80 -0.11 -1.59% | 6.95 0.15 2.21% | 6.61 -0.34 -4.89% | 6.64 0.03 0.45% | 6.81 | ||||||||
8 月 | 6.54 -0.1 -1.51% | 6.31 -0.23 -3.52% | 5.99 -0.32 -5.07% | 5.87 -0.12 -2% | 5.77 -0.1 -1.7% | 6.32 0.55 9.53% | 6.08 -0.24 -3.8% | 6.01 -0.07 -1.15% | 5.98 -0.03 -0.5% | 5.88 -0.1 -1.67% | 6.08 0.2 3.4% | 6.22 0.14 2.3% | 6.14 -0.08 -1.29% | 6.22 0.08 1.3% | 6.14 -0.08 -1.29% | 6.34 0.2 3.26% | 6.63 0.29 4.57% | 6.47 -0.16 -2.41% | 6.47 0 0% | 6.64 0.17 2.63% | 6.70 0.06 0.9% | 6.25 | ||||||||||
9 月 | 6.73 0.03 0.45% | 6.70 -0.03 -0.45% | 6.87 0.17 2.54% | 6.84 -0.03 -0.44% | 6.92 0.08 1.17% | 6.87 -0.05 -0.72% | 6.80 -0.07 -1.02% | 6.86 0.06 0.88% | 6.87 0.01 0.15% | 6.90 0.03 0.44% | 6.85 -0.05 -0.72% | 6.82 -0.03 -0.44% | 6.76 -0.06 -0.88% | 6.93 0.17 2.51% | 6.87 -0.06 -0.87% | 6.81 -0.06 -0.87% | 6.69 -0.12 -1.76% | 6.65 -0.04 -0.6% | 6.40 -0.25 -3.76% | 6.75 | ||||||||||||
10 月 | 6.45 0.05 0.78% | 6.39 -0.06 -0.93% | 6.42 0.03 0.47% | 6.48 0.06 0.93% | 6.46 -0.02 -0.31% | 6.41 -0.05 -0.77% | 6.50 0.09 1.4% | 6.52 0.02 0.31% | 6.46 -0.06 -0.92% | 6.52 0.06 0.93% | 6.54 0.02 0.31% | 6.63 0.09 1.38% | 6.63 0 0% | 6.68 0.05 0.75% | 6.57 -0.11 -1.65% | 6.59 0.02 0.3% | 6.56 -0.03 -0.46% | 6.54 -0.02 -0.3% | 6.54 0 0% | 6.54 0 0% | 6.48 -0.06 -0.92% | 6.52 | ||||||||||
11 月 | 6.50 0.02 0.31% | 6.73 0.23 3.54% | 6.73 0 0% | 6.74 0.01 0.15% | 6.73 -0.01 -0.15% | 6.67 -0.06 -0.89% | 6.47 -0.2 -3% | 6.46 -0.01 -0.15% | 6.39 -0.07 -1.08% | 6.36 -0.03 -0.47% | 6.45 0.09 1.42% | 6.48 0.03 0.47% | 6.47 -0.01 -0.15% | 6.47 0 0% | 6.42 -0.05 -0.77% | 6.44 0.02 0.31% | 6.56 0.12 1.86% | 6.52 -0.04 -0.61% | 6.69 0.17 2.61% | 6.71 0.02 0.3% | 6.87 0.16 2.38% | 6.58 | ||||||||||
12 月 | 6.75 -0.12 -1.75% | 6.73 -0.02 -0.3% | 6.76 0.03 0.45% | 6.71 -0.05 -0.74% | 6.74 0.03 0.45% | 7.00 0.26 3.86% | 7.61 0.61 8.71% | 7.67 0.06 0.79% | 7.69 0.02 0.26% | 7.97 0.28 3.64% | 8.21 0.24 3.01% | 8.07 -0.14 -1.71% | 8.10 0.03 0.37% | 7.85 -0.25 -3.09% | 7.95 0.1 1.27% | 7.96 0.01 0.13% | 7.95 -0.01 -0.13% | 8.09 0.14 1.76% | 8.06 -0.03 -0.37% | 8.09 0.03 0.37% | 8.09 0 0% | 8.09 0 0% | 7.67 |
說明:最高漲幅:9.93%最低跌幅:-7.1% 最高價:8.36最低價:5.77平均價:6.91,灰色底表示週末,漲136天(14.22)元,跌145天(-12.86)元,平盤22天
10%=3,9%=1,5%=5,4%=5,3%=13,2%=15,1%=52,0%=64,-0%=2,-1%=3,-2%=5,-3%=7,-4%=25,-5%=33,-6%=70,
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 | 6116 | 7635291 | 1665 | 53504062 | 7.12 | 7.15 | 6.96 | 6.97 | 0.07 | 0% | 6.97 | 106 | 6.98 | 118 | 5.76 |
2019-01-03 | 6116 | 11309113 | 2186 | 79800183 | 6.95 | 7.10 | 6.95 | 7.05 | 0.08 | 1.15% | 7.05 | 114 | 7.06 | 40 | 5.83 |
2019-01-04 | 6116 | 9558909 | 1887 | 67188820 | 7.01 | 7.09 | 6.95 | 7.09 | 0.04 | 0.57% | 7.08 | 247 | 7.09 | 253 | 5.86 |
2019-01-07 | 6116 | 20424510 | 2763 | 147139801 | 7.15 | 7.26 | 7.09 | 7.09 | 0.00 | 0% | 7.09 | 109 | 7.10 | 45 | 5.86 |
2019-01-08 | 6116 | 8416213 | 2496 | 58852666 | 7.09 | 7.10 | 6.92 | 6.95 | 0.14 | -1.97% | 6.95 | 225 | 6.96 | 6 | 5.74 |
2019-01-09 | 6116 | 7486543 | 2667 | 52533351 | 6.96 | 7.05 | 6.96 | 7.04 | 0.09 | 1.29% | 7.04 | 15 | 7.05 | 350 | 5.82 |
2019-01-10 | 6116 | 7724484 | 1960 | 53300444 | 6.98 | 6.98 | 6.85 | 6.92 | 0.12 | -1.7% | 6.91 | 11 | 6.92 | 102 | 5.72 |
2019-01-11 | 6116 | 6567149 | 1646 | 45203276 | 6.93 | 6.95 | 6.86 | 6.89 | 0.03 | -0.43% | 6.88 | 51 | 6.89 | 11 | 5.69 |
2019-01-14 | 6116 | 6066690 | 1924 | 41294131 | 6.87 | 6.88 | 6.77 | 6.79 | 0.10 | -1.45% | 6.78 | 146 | 6.79 | 57 | 5.61 |
2019-01-15 | 6116 | 6420496 | 1790 | 44305788 | 6.78 | 6.96 | 6.78 | 6.96 | 0.17 | 2.5% | 6.95 | 18 | 6.96 | 93 | 5.75 |
2019-01-16 | 6116 | 3777438 | 1504 | 26222195 | 6.99 | 6.99 | 6.91 | 6.96 | 0.00 | 0% | 6.95 | 32 | 6.96 | 73 | 5.75 |
2019-01-18 | 6116 | 5570598 | 1811 | 39133086 | 7.01 | 7.06 | 7.00 | 7.04 | 0.04 | 1.15% | 7.03 | 73 | 7.04 | 57 | 5.82 |
2019-01-21 | 6116 | 5412851 | 1253 | 38197257 | 7.06 | 7.09 | 7.04 | 7.05 | 0.01 | 0.14% | 7.05 | 36 | 7.06 | 21 | 5.83 |
2019-01-22 | 6116 | 2644733 | 860 | 18578701 | 7.06 | 7.06 | 7.01 | 7.04 | 0.01 | -0.14% | 7.03 | 69 | 7.04 | 51 | 5.82 |
2019-01-23 | 6116 | 4911128 | 1235 | 34709762 | 7.00 | 7.12 | 7.00 | 7.12 | 0.08 | 1.14% | 7.12 | 82 | 7.13 | 71 | 5.88 |
2019-01-24 | 6116 | 9059920 | 2379 | 64757327 | 7.20 | 7.23 | 7.06 | 7.06 | 0.06 | -0.84% | 7.06 | 91 | 7.07 | 92 | 5.83 |
2019-01-25 | 6116 | 7984904 | 1486 | 56504891 | 7.07 | 7.16 | 7.02 | 7.08 | 0.02 | 0.28% | 7.08 | 61 | 7.09 | 17 | 5.85 |
2019-01-28 | 6116 | 8002758 | 1719 | 56456552 | 7.10 | 7.16 | 7.01 | 7.01 | 0.07 | -0.99% | 7.01 | 238 | 7.03 | 45 | 5.79 |
2019-01-29 | 6116 | 7286261 | 1772 | 51504662 | 7.05 | 7.10 | 7.00 | 7.10 | 0.09 | 1.28% | 7.09 | 8 | 7.10 | 38 | 5.87 |
2019-01-30 | 6116 | 21114294 | 4518 | 145569135 | 7.05 | 7.05 | 6.83 | 6.85 | 0.25 | -3.52% | 6.85 | 42 | 6.86 | 9 | 5.66 |
2019-02-11 | 6116 | 6500189 | 2006 | 44383401 | 6.92 | 6.92 | 6.77 | 6.81 | 0.04 | -0.58% | 6.81 | 59 | 6.82 | 101 | 5.63 |
2019-02-12 | 6116 | 9684378 | 2538 | 65281128 | 6.80 | 6.83 | 6.70 | 6.76 | 0.05 | -0.73% | 6.75 | 69 | 6.76 | 23 | 5.59 |
2019-02-13 | 6116 | 4882010 | 1422 | 33147571 | 6.80 | 6.81 | 6.76 | 6.81 | 0.05 | 0.74% | 6.80 | 88 | 6.81 | 343 | 5.63 |
2019-02-14 | 6116 | 6361311 | 1701 | 43417073 | 6.81 | 6.86 | 6.80 | 6.80 | 0.01 | -0.15% | 6.80 | 42 | 6.81 | 51 | 5.62 |
2019-02-18 | 6116 | 4342667 | 1135 | 29369734 | 6.74 | 6.79 | 6.73 | 6.76 | 0.05 | -0.59% | 6.76 | 165 | 6.77 | 9 | 5.59 |
2019-02-19 | 6116 | 3924210 | 911 | 26533356 | 6.76 | 6.78 | 6.73 | 6.76 | 0.00 | 0% | 6.76 | 25 | 6.77 | 22 | 5.59 |
2019-02-20 | 6116 | 10251112 | 2669 | 70435076 | 6.78 | 6.94 | 6.78 | 6.90 | 0.14 | 2.07% | 6.90 | 10 | 6.91 | 98 | 5.70 |
2019-02-21 | 6116 | 9305634 | 2155 | 64908398 | 7.05 | 7.05 | 6.93 | 6.94 | 0.04 | 0.58% | 6.94 | 120 | 6.95 | 5 | 5.74 |
2019-02-22 | 6116 | 7580248 | 1536 | 52766368 | 7.00 | 7.00 | 6.92 | 6.95 | 0.01 | 0.14% | 6.95 | 127 | 6.96 | 2 | 5.74 |
2019-02-25 | 6116 | 14677564 | 2528 | 103228081 | 7.00 | 7.10 | 6.97 | 7.08 | 0.13 | 1.87% | 7.07 | 41 | 7.08 | 223 | 5.85 |
2019-02-26 | 6116 | 8947810 | 2270 | 63123700 | 7.13 | 7.13 | 7.00 | 7.01 | 0.07 | -0.99% | 7.01 | 163 | 7.02 | 12 | 5.79 |
2019-02-27 | 6116 | 10124663 | 1995 | 71273912 | 6.95 | 7.10 | 6.95 | 7.09 | 0.08 | 1.14% | 7.08 | 23 | 7.09 | 42 | 5.86 |
2019-03-04 | 6116 | 5370603 | 1622 | 37848981 | 7.09 | 7.09 | 7.01 | 7.05 | 0.04 | -0.56% | 7.05 | 16 | 7.06 | 43 | 5.83 |
2019-03-05 | 6116 | 5795135 | 1523 | 40581198 | 7.05 | 7.05 | 6.98 | 7.03 | 0.02 | -0.28% | 7.02 | 15 | 7.03 | 17 | 5.81 |
2019-03-06 | 6116 | 8721190 | 2547 | 61657520 | 7.04 | 7.12 | 7.04 | 7.04 | 0.01 | 0.14% | 7.04 | 175 | 7.05 | 60 | 5.82 |
2019-03-07 | 6116 | 10735695 | 2466 | 76348249 | 7.09 | 7.15 | 7.06 | 7.10 | 0.06 | 0.85% | 7.09 | 30 | 7.10 | 167 | 5.87 |
2019-03-08 | 6116 | 4856648 | 1129 | 34316090 | 7.10 | 7.10 | 7.03 | 7.08 | 0.02 | -0.28% | 7.07 | 20 | 7.08 | 160 | 5.85 |
2019-03-11 | 6116 | 3926203 | 887 | 27689409 | 7.08 | 7.08 | 7.02 | 7.05 | 0.03 | -0.42% | 7.05 | 161 | 7.06 | 2 | 5.83 |
2019-03-12 | 6116 | 6436912 | 1325 | 45603660 | 7.06 | 7.13 | 7.06 | 7.07 | 0.02 | 0.28% | 7.07 | 43 | 7.08 | 51 | 5.84 |
2019-03-13 | 6116 | 7176550 | 1747 | 50235993 | 7.04 | 7.06 | 6.97 | 6.98 | 0.09 | -1.27% | 6.98 | 234 | 6.99 | 121 | 5.77 |
2019-03-14 | 6116 | 9316740 | 2351 | 64421966 | 6.98 | 7.01 | 6.86 | 6.86 | 0.12 | -1.72% | 6.86 | 387 | 6.87 | 6 | 5.67 |
2019-03-15 | 6116 | 4817413 | 1307 | 33274152 | 6.91 | 6.95 | 6.86 | 6.90 | 0.04 | 0.58% | 6.90 | 60 | 6.91 | 3 | 5.70 |
2019-03-18 | 6116 | 4304666 | 1196 | 29700460 | 6.94 | 6.95 | 6.87 | 6.90 | 0.00 | 0% | 6.90 | 17 | 6.91 | 3 | 5.70 |
2019-03-19 | 6116 | 6807609 | 2068 | 47370569 | 7.00 | 7.00 | 6.92 | 6.92 | 0.02 | 0.29% | 6.92 | 202 | 6.94 | 8 | 5.72 |
2019-03-20 | 6116 | 4023890 | 1291 | 27912706 | 6.92 | 6.97 | 6.92 | 6.92 | 0.00 | 0% | 6.92 | 136 | 6.94 | 34 | 5.72 |
2019-03-21 | 6116 | 5811971 | 1419 | 40194229 | 6.92 | 6.95 | 6.90 | 6.91 | 0.01 | -0.14% | 6.91 | 70 | 6.92 | 16 | 5.71 |
2019-03-22 | 6116 | 8858077 | 1383 | 61533837 | 6.94 | 6.98 | 6.92 | 6.93 | 0.02 | 0.29% | 6.93 | 109 | 6.94 | 8 | 21.66 |
2019-03-25 | 6116 | 5081266 | 1325 | 35098693 | 6.92 | 6.93 | 6.88 | 6.93 | 0.00 | 0% | 6.93 | 16 | 6.94 | 143 | 21.66 |
2019-03-26 | 6116 | 9821594 | 2127 | 68813142 | 6.95 | 7.05 | 6.95 | 6.99 | 0.06 | 0.87% | 6.99 | 90 | 7.00 | 42 | 21.84 |
2019-03-27 | 6116 | 5638147 | 1541 | 39351782 | 7.04 | 7.04 | 6.95 | 6.97 | 0.02 | -0.29% | 6.97 | 40 | 6.98 | 34 | 21.78 |
2019-03-28 | 6116 | 19251385 | 4664 | 130748813 | 6.95 | 6.95 | 6.69 | 6.77 | 0.20 | -2.87% | 6.77 | 359 | 6.78 | 59 | 21.16 |
2019-03-29 | 6116 | 7406141 | 1223 | 50470841 | 6.79 | 6.85 | 6.77 | 6.82 | 0.05 | 0.74% | 6.81 | 173 | 6.82 | 19 | 21.31 |
2019-04-01 | 6116 | 4880736 | 1372 | 33265548 | 6.85 | 6.86 | 6.80 | 6.80 | 0.02 | -0.29% | 6.80 | 138 | 6.81 | 10 | 21.25 |
2019-04-02 | 6116 | 6012811 | 1674 | 40809794 | 6.82 | 6.84 | 6.76 | 6.77 | 0.03 | -0.44% | 6.77 | 252 | 6.78 | 16 | 21.16 |
2019-04-03 | 6116 | 36132960 | 5919 | 240280200 | 6.76 | 6.79 | 6.60 | 6.63 | 0.14 | -2.07% | 6.63 | 468 | 6.64 | 2 | 20.72 |
2019-04-08 | 6116 | 34944568 | 7176 | 240913876 | 6.68 | 7.03 | 6.66 | 6.98 | 0.35 | 5.28% | 6.97 | 63 | 6.98 | 80 | 21.81 |
2019-04-09 | 6116 | 76047449 | 12629 | 548415552 | 7.10 | 7.31 | 7.09 | 7.19 | 0.21 | 3.01% | 7.19 | 3 | 7.20 | 436 | 22.47 |
2019-04-10 | 6116 | 48844805 | 9028 | 351849874 | 7.14 | 7.31 | 7.05 | 7.25 | 0.06 | 0.83% | 7.25 | 324 | 7.26 | 8 | 22.66 |
2019-04-11 | 6116 | 35316594 | 7225 | 256194882 | 7.30 | 7.38 | 7.13 | 7.18 | 0.07 | -0.97% | 7.18 | 37 | 7.19 | 93 | 22.44 |
2019-04-12 | 6116 | 74628185 | 12952 | 555118235 | 7.21 | 7.66 | 7.18 | 7.55 | 0.37 | 5.15% | 7.54 | 33 | 7.55 | 106 | 23.59 |
2019-04-15 | 6116 | 89781061 | 13637 | 725670124 | 7.85 | 8.30 | 7.78 | 8.30 | 0.75 | 9.93% | 8.30 | 27725 | 0.00 | 0 | 25.94 |
2019-04-17 | 6116 | 53904523 | 11787 | 451411258 | 8.45 | 8.49 | 8.28 | 8.36 | 0.14 | 0.72% | 8.35 | 248 | 8.36 | 146 | 26.12 |
2019-04-18 | 6116 | 51745320 | 10240 | 424678714 | 8.39 | 8.48 | 8.03 | 8.08 | 0.28 | -3.35% | 8.08 | 56 | 8.09 | 33 | 25.25 |
2019-04-19 | 6116 | 21417353 | 4663 | 174670472 | 8.20 | 8.25 | 8.06 | 8.22 | 0.14 | 1.73% | 8.21 | 92 | 8.22 | 349 | 25.69 |
2019-04-22 | 6116 | 25030564 | 5824 | 205700654 | 8.30 | 8.40 | 8.10 | 8.11 | 0.11 | -1.34% | 8.11 | 380 | 8.12 | 61 | 25.34 |
2019-04-23 | 6116 | 25993579 | 4829 | 208163637 | 8.14 | 8.16 | 7.89 | 8.07 | 0.04 | -0.49% | 8.06 | 408 | 8.07 | 80 | 25.22 |
2019-04-24 | 6116 | 37205641 | 8249 | 305166727 | 8.14 | 8.31 | 8.10 | 8.10 | 0.03 | 0.37% | 8.10 | 179 | 8.12 | 4 | 25.31 |
2019-04-25 | 6116 | 35701546 | 7492 | 293241442 | 8.13 | 8.31 | 8.03 | 8.17 | 0.07 | 0.86% | 8.17 | 232 | 8.18 | 42 | 25.53 |
2019-04-26 | 6116 | 19177091 | 4406 | 154879765 | 8.13 | 8.16 | 8.01 | 8.03 | 0.14 | -1.71% | 8.03 | 457 | 8.04 | 62 | 25.09 |
2019-04-29 | 6116 | 17657501 | 4156 | 141778675 | 8.06 | 8.19 | 7.94 | 7.94 | 0.09 | -1.12% | 7.94 | 80 | 7.95 | 38 | 24.81 |
2019-04-30 | 6116 | 11254431 | 2613 | 89911335 | 7.94 | 8.08 | 7.94 | 7.99 | 0.05 | 0.63% | 7.99 | 7 | 8.00 | 438 | 24.97 |
2019-05-02 | 6116 | 9144390 | 2243 | 73142598 | 8.08 | 8.08 | 7.95 | 7.95 | 0.04 | -0.5% | 7.95 | 378 | 7.96 | 8 | 24.84 |
2019-05-03 | 6116 | 10890391 | 2424 | 86365122 | 7.96 | 7.99 | 7.88 | 7.89 | 0.06 | -0.75% | 7.89 | 114 | 7.90 | 9 | 24.66 |
2019-05-06 | 6116 | 45552995 | 8459 | 338524388 | 7.60 | 7.69 | 7.30 | 7.33 | 0.56 | -7.1% | 7.33 | 198 | 7.34 | 57 | 22.91 |
2019-05-07 | 6116 | 11318931 | 3430 | 83940382 | 7.38 | 7.47 | 7.37 | 7.37 | 0.04 | 0.55% | 7.37 | 496 | 7.40 | 8 | 23.03 |
2019-05-08 | 6116 | 10745199 | 2783 | 77450165 | 7.12 | 7.28 | 7.11 | 7.24 | 0.13 | -1.76% | 7.23 | 158 | 7.25 | 17 | 22.62 |
2019-05-09 | 6116 | 18393565 | 4576 | 130560571 | 7.22 | 7.26 | 7.02 | 7.06 | 0.18 | -2.49% | 7.06 | 155 | 7.07 | 12 | 22.06 |
2019-05-10 | 6116 | 15968076 | 3800 | 113437656 | 7.08 | 7.19 | 7.03 | 7.06 | 0.00 | 0% | 7.06 | 2 | 7.08 | 47 | 22.06 |
2019-05-13 | 6116 | 16657339 | 4653 | 115565121 | 7.01 | 7.08 | 6.86 | 6.89 | 0.17 | -2.41% | 6.89 | 54 | 6.90 | 43 | 21.53 |
2019-05-14 | 6116 | 32273426 | 7020 | 228465950 | 6.89 | 7.19 | 6.89 | 7.07 | 0.18 | 2.61% | 7.07 | 231 | 7.08 | 1 | 64.27 |
2019-05-15 | 6116 | 17759876 | 4410 | 126861014 | 7.07 | 7.22 | 7.07 | 7.08 | 0.01 | 0.14% | 7.08 | 580 | 7.10 | 3 | 64.36 |
2019-05-16 | 6116 | 17021526 | 4480 | 118831091 | 7.07 | 7.08 | 6.90 | 6.90 | 0.18 | -2.54% | 6.90 | 596 | 6.91 | 1 | 62.73 |
2019-05-17 | 6116 | 14558901 | 3699 | 100874830 | 7.02 | 7.04 | 6.81 | 6.86 | 0.04 | -0.58% | 6.86 | 419 | 6.88 | 21 | 62.36 |
2019-05-20 | 6116 | 12974300 | 3066 | 89242781 | 6.90 | 6.97 | 6.82 | 6.82 | 0.04 | -0.58% | 6.82 | 167 | 6.83 | 3 | 62.00 |
2019-05-22 | 6116 | 9864292 | 2243 | 68098321 | 6.92 | 6.96 | 6.87 | 6.89 | 0.02 | 1.03% | 6.89 | 75 | 6.90 | 25 | 62.64 |
2019-05-23 | 6116 | 13457285 | 3325 | 91677519 | 6.82 | 6.87 | 6.78 | 6.78 | 0.11 | -1.6% | 6.78 | 139 | 6.79 | 10 | 61.64 |
2019-05-24 | 6116 | 15554888 | 3239 | 107501717 | 6.85 | 6.98 | 6.85 | 6.89 | 0.11 | 1.62% | 6.88 | 231 | 6.90 | 53 | 62.64 |
2019-05-27 | 6116 | 9752130 | 2518 | 66896203 | 6.94 | 6.94 | 6.81 | 6.81 | 0.08 | -1.16% | 6.81 | 223 | 6.82 | 128 | 61.91 |
2019-05-28 | 6116 | 10896897 | 2176 | 73648262 | 6.86 | 6.86 | 6.70 | 6.70 | 0.11 | -1.62% | 6.70 | 10 | 6.72 | 283 | 60.91 |
2019-05-29 | 6116 | 9680126 | 2621 | 65605047 | 6.70 | 6.83 | 6.70 | 6.82 | 0.12 | 1.79% | 6.81 | 10 | 6.82 | 207 | 62.00 |
2019-05-30 | 6116 | 8582769 | 2563 | 59015866 | 6.80 | 6.93 | 6.78 | 6.90 | 0.08 | 1.17% | 6.89 | 84 | 6.90 | 31 | 62.73 |
2019-05-31 | 6116 | 9699353 | 2487 | 67409664 | 6.89 | 6.99 | 6.88 | 6.96 | 0.06 | 0.87% | 6.95 | 10 | 6.96 | 24 | 63.27 |
2019-06-03 | 6116 | 6522463 | 1806 | 44968953 | 6.90 | 6.94 | 6.86 | 6.90 | 0.06 | -0.86% | 6.90 | 246 | 6.91 | 291 | 62.73 |
2019-06-04 | 6116 | 6784977 | 2022 | 47313916 | 6.89 | 7.03 | 6.89 | 6.97 | 0.07 | 1.01% | 6.96 | 62 | 6.97 | 49 | 63.36 |
2019-06-05 | 6116 | 7518764 | 2137 | 52486807 | 7.05 | 7.06 | 6.91 | 6.91 | 0.06 | -0.86% | 6.91 | 167 | 6.92 | 31 | 62.82 |
2019-06-06 | 6116 | 7097797 | 2039 | 49056744 | 6.92 | 6.99 | 6.86 | 6.88 | 0.03 | -0.43% | 6.88 | 240 | 6.89 | 63 | 62.55 |
2019-06-10 | 6116 | 8321556 | 2210 | 57126770 | 6.91 | 6.93 | 6.83 | 6.83 | 0.05 | -0.73% | 6.83 | 335 | 6.84 | 43 | 62.09 |
2019-06-11 | 6116 | 12242929 | 2736 | 84437592 | 6.85 | 6.94 | 6.85 | 6.87 | 0.04 | 0.59% | 6.87 | 211 | 6.89 | 40 | 62.45 |
2019-06-12 | 6116 | 6887720 | 1721 | 47328063 | 6.90 | 6.93 | 6.84 | 6.84 | 0.03 | -0.44% | 6.84 | 186 | 6.85 | 17 | 62.18 |
2019-06-13 | 6116 | 7508872 | 1829 | 51113741 | 6.83 | 6.85 | 6.78 | 6.79 | 0.05 | -0.73% | 6.79 | 341 | 6.80 | 17 | 61.73 |
2019-06-14 | 6116 | 6412733 | 1559 | 43549134 | 6.82 | 6.83 | 6.77 | 6.79 | 0.00 | 0% | 6.79 | 104 | 6.80 | 24 | 61.73 |
2019-06-17 | 6116 | 9606727 | 2517 | 64858679 | 6.79 | 6.80 | 6.71 | 6.71 | 0.08 | -1.18% | 6.71 | 59 | 6.72 | 2 | 61.00 |
2019-06-18 | 6116 | 7977694 | 2085 | 53456779 | 6.72 | 6.75 | 6.68 | 6.69 | 0.02 | -0.3% | 6.69 | 64 | 6.70 | 40 | 60.82 |
2019-06-19 | 6116 | 12786984 | 3066 | 86226787 | 6.73 | 6.81 | 6.71 | 6.75 | 0.06 | 0.9% | 6.75 | 325 | 6.77 | 7 | 61.36 |
2019-06-20 | 6116 | 9380761 | 2526 | 63595785 | 6.76 | 6.82 | 6.72 | 6.78 | 0.03 | 0.44% | 6.78 | 416 | 6.79 | 46 | 61.64 |
2019-06-21 | 6116 | 43704792 | 4343 | 294166466 | 6.81 | 6.87 | 6.69 | 6.69 | 0.09 | -1.33% | 6.69 | 601 | 6.70 | 236 | 60.82 |
2019-06-24 | 6116 | 55519045 | 8036 | 365288518 | 6.73 | 6.73 | 6.50 | 6.56 | 0.13 | -1.94% | 6.55 | 301 | 6.56 | 378 | 59.64 |
2019-06-25 | 6116 | 41648437 | 5519 | 273383288 | 6.60 | 6.68 | 6.51 | 6.52 | 0.04 | -0.61% | 6.52 | 204 | 6.53 | 12 | 59.27 |
2019-06-26 | 6116 | 6919868 | 1873 | 45431418 | 6.59 | 6.59 | 6.53 | 6.58 | 0.06 | 0.92% | 6.57 | 161 | 6.58 | 46 | 59.82 |
2019-06-27 | 6116 | 11940754 | 2979 | 79217169 | 6.60 | 6.67 | 6.58 | 6.65 | 0.07 | 1.06% | 6.65 | 29 | 6.66 | 80 | 60.45 |
2019-06-28 | 6116 | 7576168 | 1968 | 50223205 | 6.65 | 6.69 | 6.60 | 6.60 | 0.05 | -0.75% | 6.60 | 1241 | 6.61 | 55 | 60.00 |
2019-07-01 | 6116 | 12068606 | 2583 | 80387493 | 6.69 | 6.71 | 6.61 | 6.65 | 0.05 | 0.76% | 6.64 | 240 | 6.65 | 81 | 60.45 |
2019-07-02 | 6116 | 11195981 | 2029 | 74042320 | 6.65 | 6.65 | 6.59 | 6.62 | 0.03 | -0.45% | 6.62 | 125 | 6.63 | 92 | 60.18 |
2019-07-03 | 6116 | 6546505 | 1851 | 43430955 | 6.69 | 6.69 | 6.60 | 6.65 | 0.03 | 0.45% | 6.63 | 5 | 6.65 | 69 | 60.45 |
2019-07-04 | 6116 | 6390767 | 1538 | 42540962 | 6.67 | 6.68 | 6.63 | 6.67 | 0.02 | 0.3% | 6.66 | 25 | 6.67 | 80 | 60.64 |
2019-07-05 | 6116 | 24508226 | 4927 | 166251946 | 6.67 | 6.83 | 6.67 | 6.80 | 0.13 | 1.95% | 6.80 | 146 | 6.81 | 372 | 61.82 |
2019-07-08 | 6116 | 11637027 | 2531 | 79176311 | 6.81 | 6.89 | 6.75 | 6.76 | 0.04 | -0.59% | 6.76 | 137 | 6.77 | 19 | 61.45 |
2019-07-09 | 6116 | 5083141 | 1220 | 34176563 | 6.77 | 6.79 | 6.71 | 6.72 | 0.04 | -0.59% | 6.72 | 243 | 6.73 | 26 | 61.09 |
2019-07-10 | 6116 | 6677546 | 1567 | 45076474 | 6.75 | 6.79 | 6.73 | 6.73 | 0.01 | 0.15% | 6.73 | 141 | 6.75 | 187 | 61.18 |
2019-07-11 | 6116 | 19059277 | 3778 | 130491727 | 6.76 | 6.94 | 6.74 | 6.90 | 0.17 | 2.53% | 6.90 | 268 | 6.91 | 294 | 62.73 |
2019-07-12 | 6116 | 8922626 | 1974 | 61216220 | 6.92 | 6.93 | 6.82 | 6.83 | 0.07 | -1.01% | 6.83 | 145 | 6.84 | 76 | 62.09 |
2019-07-15 | 6116 | 5332867 | 1563 | 36224760 | 6.86 | 6.86 | 6.76 | 6.79 | 0.04 | -0.59% | 6.79 | 77 | 6.80 | 11 | 61.73 |
2019-07-16 | 6116 | 13655427 | 2886 | 93561465 | 6.82 | 6.89 | 6.79 | 6.86 | 0.07 | 1.03% | 6.86 | 25 | 6.87 | 228 | 62.36 |
2019-07-17 | 6116 | 39016933 | 7917 | 275008835 | 6.89 | 7.11 | 6.87 | 7.06 | 0.20 | 2.92% | 7.06 | 196 | 7.07 | 97 | 64.18 |
2019-07-18 | 6116 | 19499845 | 4217 | 135298396 | 7.03 | 7.04 | 6.88 | 6.88 | 0.18 | -2.55% | 6.88 | 159 | 6.89 | 15 | 62.55 |
2019-07-19 | 6116 | 7577958 | 1579 | 52318536 | 6.93 | 6.95 | 6.88 | 6.89 | 0.01 | 0.15% | 6.89 | 173 | 6.90 | 20 | 62.64 |
2019-07-22 | 6116 | 5778925 | 1501 | 40035055 | 6.92 | 6.98 | 6.89 | 6.90 | 0.01 | 0.15% | 6.90 | 211 | 6.91 | 35 | 62.73 |
2019-07-23 | 6116 | 7550545 | 1539 | 52176960 | 6.92 | 6.95 | 6.89 | 6.92 | 0.02 | 0.29% | 6.91 | 125 | 6.93 | 118 | 62.91 |
2019-07-24 | 6116 | 12120000 | 2479 | 84396083 | 6.93 | 7.00 | 6.93 | 6.96 | 0.04 | 0.58% | 6.95 | 297 | 6.96 | 21 | 63.27 |
2019-07-25 | 6116 | 9769615 | 2207 | 67744441 | 6.98 | 6.99 | 6.91 | 6.91 | 0.05 | -0.72% | 6.91 | 240 | 6.93 | 10 | 62.82 |
2019-07-26 | 6116 | 20814664 | 3640 | 141731388 | 6.89 | 6.90 | 6.77 | 6.80 | 0.11 | -1.59% | 6.80 | 39 | 6.81 | 699 | 61.82 |
2019-07-29 | 6116 | 27786566 | 4484 | 192053679 | 6.82 | 6.96 | 6.81 | 6.95 | 0.15 | 2.21% | 6.94 | 234 | 6.95 | 615 | 63.18 |
2019-07-30 | 6116 | 23801385 | 4218 | 158876497 | 6.72 | 6.76 | 6.61 | 6.61 | 0.00 | -4.89% | 6.61 | 413 | 6.62 | 119 | 60.09 |
2019-07-31 | 6116 | 11829056 | 2874 | 78251844 | 6.62 | 6.68 | 6.56 | 6.64 | 0.03 | 0.45% | 6.64 | 13 | 6.65 | 2 | 60.36 |
2019-08-01 | 6116 | 11434686 | 2840 | 74979874 | 6.60 | 6.62 | 6.52 | 6.54 | 0.10 | -1.51% | 6.54 | 161 | 6.55 | 2 | 59.45 |
2019-08-02 | 6116 | 19085724 | 4393 | 121336616 | 6.50 | 6.50 | 6.30 | 6.31 | 0.23 | -3.52% | 6.31 | 426 | 6.32 | 69 | 57.36 |
2019-08-05 | 6116 | 23827180 | 5648 | 144020640 | 6.30 | 6.31 | 5.98 | 5.99 | 0.32 | -5.07% | 5.98 | 779 | 5.99 | 11 | 54.45 |
2019-08-06 | 6116 | 16819109 | 4195 | 97192113 | 5.65 | 5.92 | 5.64 | 5.87 | 0.12 | -2% | 5.87 | 172 | 5.88 | 13 | 53.36 |
2019-08-07 | 6116 | 10494917 | 3075 | 61624189 | 5.96 | 5.98 | 5.77 | 5.77 | 0.10 | -1.7% | 5.77 | 204 | 5.78 | 17 | 0.00 |
2019-08-08 | 6116 | 57093022 | 9140 | 357230230 | 5.95 | 6.34 | 5.93 | 6.32 | 0.55 | 9.53% | 6.31 | 61 | 6.32 | 50 | 0.00 |
2019-08-12 | 6116 | 18561494 | 4024 | 113695972 | 6.28 | 6.28 | 6.06 | 6.08 | 0.24 | -3.8% | 6.08 | 168 | 6.09 | 305 | 0.00 |
2019-08-13 | 6116 | 8995626 | 2090 | 54106241 | 6.00 | 6.06 | 5.97 | 6.01 | 0.07 | -1.15% | 6.01 | 192 | 6.02 | 6 | 0.00 |
2019-08-14 | 6116 | 12303351 | 2821 | 74505033 | 6.10 | 6.17 | 5.98 | 5.98 | 0.03 | -0.5% | 5.98 | 124 | 5.99 | 78 | 0.00 |
2019-08-15 | 6116 | 12533320 | 3825 | 73576537 | 5.86 | 5.94 | 5.78 | 5.88 | 0.10 | -1.67% | 5.88 | 874 | 5.89 | 10 | 0.00 |
2019-08-16 | 6116 | 26568457 | 4693 | 161759913 | 5.88 | 6.16 | 5.88 | 6.08 | 0.20 | 3.4% | 6.08 | 164 | 6.09 | 10 | 0.00 |
2019-08-19 | 6116 | 28056129 | 4790 | 174443685 | 6.12 | 6.29 | 6.11 | 6.22 | 0.14 | 2.3% | 6.22 | 96 | 6.23 | 6 | 0.00 |
2019-08-20 | 6116 | 19383923 | 3925 | 120860809 | 6.25 | 6.34 | 6.14 | 6.14 | 0.08 | -1.29% | 6.14 | 358 | 6.15 | 3 | 0.00 |
2019-08-21 | 6116 | 13494537 | 3092 | 84126185 | 6.25 | 6.29 | 6.19 | 6.22 | 0.08 | 1.3% | 6.22 | 129 | 6.23 | 212 | 0.00 |
2019-08-22 | 6116 | 10341614 | 2142 | 63921413 | 6.25 | 6.28 | 6.13 | 6.14 | 0.08 | -1.29% | 6.13 | 229 | 6.14 | 124 | 0.00 |
2019-08-23 | 6116 | 32270021 | 5370 | 203309424 | 6.14 | 6.39 | 6.12 | 6.34 | 0.20 | 3.26% | 6.34 | 50 | 6.35 | 132 | 0.00 |
2019-08-26 | 6116 | 74117080 | 13375 | 485423682 | 6.30 | 6.72 | 6.30 | 6.63 | 0.29 | 4.57% | 6.63 | 331 | 6.64 | 283 | 0.00 |
2019-08-27 | 6116 | 32747411 | 6200 | 213311117 | 6.63 | 6.63 | 6.46 | 6.47 | 0.16 | -2.41% | 6.47 | 176 | 6.48 | 15 | 0.00 |
2019-08-28 | 6116 | 12569846 | 2867 | 81585917 | 6.47 | 6.55 | 6.45 | 6.47 | 0.00 | 0% | 6.47 | 178 | 6.48 | 24 | 0.00 |
2019-08-29 | 6116 | 30097977 | 5522 | 198975773 | 6.54 | 6.69 | 6.50 | 6.64 | 0.17 | 2.63% | 6.63 | 2 | 6.64 | 121 | 0.00 |
2019-08-30 | 6116 | 38256948 | 6769 | 258093837 | 6.80 | 6.88 | 6.68 | 6.70 | 0.06 | 0.9% | 6.69 | 122 | 6.70 | 381 | 0.00 |
2019-09-02 | 6116 | 14251696 | 2863 | 96044882 | 6.76 | 6.79 | 6.70 | 6.73 | 0.03 | 0.45% | 6.73 | 98 | 6.74 | 243 | 0.00 |
2019-09-03 | 6116 | 12685052 | 2662 | 85206248 | 6.78 | 6.78 | 6.68 | 6.70 | 0.03 | -0.45% | 6.70 | 398 | 6.71 | 20 | 0.00 |
2019-09-04 | 6116 | 35732371 | 8627 | 245562018 | 6.76 | 6.96 | 6.75 | 6.87 | 0.17 | 2.54% | 6.87 | 24 | 6.88 | 80 | 0.00 |
2019-09-05 | 6116 | 24872829 | 4304 | 170951393 | 6.90 | 6.95 | 6.83 | 6.84 | 0.03 | -0.44% | 6.84 | 114 | 6.85 | 14 | 0.00 |
2019-09-06 | 6116 | 20562979 | 5160 | 142163928 | 6.90 | 6.95 | 6.86 | 6.92 | 0.08 | 1.17% | 6.92 | 153 | 6.93 | 164 | 0.00 |
2019-09-09 | 6116 | 12026772 | 2507 | 83156469 | 6.98 | 7.00 | 6.86 | 6.87 | 0.05 | -0.72% | 6.87 | 142 | 6.88 | 12 | 0.00 |
2019-09-10 | 6116 | 25215136 | 4410 | 170820148 | 6.83 | 6.86 | 6.70 | 6.80 | 0.07 | -1.02% | 6.79 | 57 | 6.80 | 413 | 0.00 |
2019-09-11 | 6116 | 14234198 | 4553 | 97435604 | 6.84 | 6.90 | 6.80 | 6.86 | 0.06 | 0.88% | 6.86 | 14 | 6.87 | 225 | 0.00 |
2019-09-12 | 6116 | 13677783 | 2523 | 93950797 | 6.91 | 6.93 | 6.83 | 6.87 | 0.01 | 0.15% | 6.86 | 105 | 6.87 | 15 | 0.00 |
2019-09-16 | 6116 | 15077976 | 4620 | 104017236 | 6.92 | 6.96 | 6.86 | 6.90 | 0.03 | 0.44% | 6.90 | 3 | 6.91 | 161 | 0.00 |
2019-09-17 | 6116 | 9418577 | 2925 | 64706956 | 6.93 | 6.93 | 6.84 | 6.85 | 0.05 | -0.72% | 6.85 | 135 | 6.86 | 5 | 0.00 |
2019-09-18 | 6116 | 8889622 | 2138 | 60768225 | 6.86 | 6.87 | 6.81 | 6.82 | 0.03 | -0.44% | 6.82 | 381 | 6.83 | 14 | 0.00 |
2019-09-19 | 6116 | 14490031 | 3956 | 97755821 | 6.81 | 6.82 | 6.70 | 6.76 | 0.06 | -0.88% | 6.75 | 58 | 6.76 | 135 | 0.00 |
2019-09-20 | 6116 | 64574393 | 10785 | 451393475 | 6.95 | 7.09 | 6.91 | 6.93 | 0.17 | 2.51% | 6.93 | 66 | 6.94 | 123 | 0.00 |
2019-09-23 | 6116 | 16797559 | 5094 | 115605146 | 6.92 | 6.93 | 6.86 | 6.87 | 0.06 | -0.87% | 6.87 | 242 | 6.88 | 12 | 0.00 |
2019-09-24 | 6116 | 10313871 | 4190 | 70595592 | 6.87 | 6.89 | 6.81 | 6.81 | 0.06 | -0.87% | 6.81 | 389 | 6.82 | 44 | 0.00 |
2019-09-25 | 6116 | 16090403 | 3155 | 108065503 | 6.78 | 6.79 | 6.68 | 6.69 | 0.12 | -1.76% | 6.68 | 316 | 6.69 | 75 | 0.00 |
2019-09-26 | 6116 | 11412886 | 2540 | 76358534 | 6.71 | 6.76 | 6.65 | 6.65 | 0.04 | -0.6% | 6.65 | 203 | 6.66 | 20 | 0.00 |
2019-09-27 | 6116 | 23395494 | 4642 | 152330204 | 6.65 | 6.66 | 6.40 | 6.40 | 0.25 | -3.76% | 6.40 | 533 | 6.41 | 10 | 0.00 |
2019-10-01 | 6116 | 13217264 | 2928 | 85360486 | 6.40 | 6.52 | 6.40 | 6.45 | 0.05 | 0.78% | 6.45 | 299 | 6.46 | 29 | 0.00 |
2019-10-02 | 6116 | 10435624 | 2489 | 66816895 | 6.37 | 6.47 | 6.37 | 6.39 | 0.06 | -0.93% | 6.39 | 184 | 6.40 | 13 | 0.00 |
2019-10-03 | 6116 | 10922674 | 2382 | 69652778 | 6.32 | 6.44 | 6.30 | 6.42 | 0.03 | 0.47% | 6.42 | 286 | 6.43 | 50 | 0.00 |
2019-10-04 | 6116 | 8027654 | 2172 | 51745255 | 6.43 | 6.48 | 6.42 | 6.48 | 0.06 | 0.93% | 6.47 | 359 | 6.48 | 20 | 0.00 |
2019-10-07 | 6116 | 7003172 | 1835 | 45333567 | 6.50 | 6.52 | 6.45 | 6.46 | 0.02 | -0.31% | 6.46 | 196 | 6.47 | 10 | 0.00 |
2019-10-08 | 6116 | 8978420 | 2570 | 57713843 | 6.48 | 6.49 | 6.40 | 6.41 | 0.05 | -0.77% | 6.41 | 108 | 6.42 | 50 | 0.00 |
2019-10-09 | 6116 | 27111654 | 5213 | 177479079 | 6.55 | 6.64 | 6.50 | 6.50 | 0.09 | 1.4% | 6.50 | 457 | 6.51 | 13 | 0.00 |
2019-10-14 | 6116 | 17913869 | 3824 | 117573333 | 6.56 | 6.62 | 6.51 | 6.52 | 0.02 | 0.31% | 6.52 | 360 | 6.53 | 32 | 0.00 |
2019-10-15 | 6116 | 11233648 | 2915 | 72953363 | 6.55 | 6.56 | 6.45 | 6.46 | 0.06 | -0.92% | 6.46 | 341 | 6.47 | 31 | 0.00 |
2019-10-16 | 6116 | 14346127 | 3799 | 93937538 | 6.51 | 6.59 | 6.50 | 6.52 | 0.06 | 0.93% | 6.52 | 234 | 6.54 | 23 | 0.00 |
2019-10-17 | 6116 | 11562201 | 2927 | 75576834 | 6.56 | 6.57 | 6.51 | 6.54 | 0.02 | 0.31% | 6.54 | 555 | 6.55 | 102 | 0.00 |
2019-10-18 | 6116 | 33996019 | 3143 | 223987115 | 6.54 | 6.63 | 6.48 | 6.63 | 0.09 | 1.38% | 6.63 | 57 | 6.64 | 801 | 0.00 |
2019-10-21 | 6116 | 10801760 | 4245 | 71355368 | 6.61 | 6.63 | 6.57 | 6.63 | 0.00 | 0% | 6.62 | 200 | 6.63 | 183 | 0.00 |
2019-10-22 | 6116 | 13387894 | 5429 | 89283029 | 6.65 | 6.72 | 6.64 | 6.68 | 0.05 | 0.75% | 6.67 | 236 | 6.68 | 790 | 0.00 |
2019-10-23 | 6116 | 12417008 | 2926 | 82150433 | 6.69 | 6.69 | 6.57 | 6.57 | 0.11 | -1.65% | 6.57 | 335 | 6.58 | 17 | 0.00 |
2019-10-24 | 6116 | 5663334 | 1355 | 37238726 | 6.58 | 6.60 | 6.55 | 6.59 | 0.02 | 0.3% | 6.58 | 67 | 6.59 | 125 | 0.00 |
2019-10-25 | 6116 | 5618716 | 1274 | 36895088 | 6.59 | 6.61 | 6.54 | 6.56 | 0.03 | -0.46% | 6.56 | 79 | 6.57 | 97 | 0.00 |
2019-10-28 | 6116 | 5802575 | 1491 | 38060612 | 6.59 | 6.60 | 6.54 | 6.54 | 0.02 | -0.3% | 6.54 | 158 | 6.55 | 44 | 0.00 |
2019-10-29 | 6116 | 8131928 | 1932 | 53538417 | 6.58 | 6.64 | 6.54 | 6.54 | 0.00 | 0% | 6.54 | 61 | 6.55 | 19 | 0.00 |
2019-10-30 | 6116 | 4539610 | 1631 | 29754957 | 6.56 | 6.58 | 6.54 | 6.54 | 0.00 | 0% | 6.54 | 82 | 6.55 | 41 | 0.00 |
2019-10-31 | 6116 | 10399043 | 2726 | 67447047 | 6.55 | 6.55 | 6.45 | 6.48 | 0.06 | -0.92% | 6.47 | 451 | 6.48 | 110 | 0.00 |
2019-11-01 | 6116 | 9188676 | 3070 | 59941094 | 6.50 | 6.58 | 6.45 | 6.50 | 0.02 | 0.31% | 6.50 | 90 | 6.51 | 49 | 0.00 |
2019-11-04 | 6116 | 37879731 | 7006 | 254641566 | 6.55 | 6.81 | 6.55 | 6.73 | 0.23 | 3.54% | 6.73 | 158 | 6.74 | 86 | 0.00 |
2019-11-05 | 6116 | 22857558 | 4217 | 154758047 | 6.76 | 6.83 | 6.70 | 6.73 | 0.00 | 0% | 6.73 | 98 | 6.74 | 78 | 0.00 |
2019-11-06 | 6116 | 20334660 | 3931 | 136791755 | 6.71 | 6.82 | 6.62 | 6.74 | 0.01 | 0.15% | 6.74 | 252 | 6.75 | 260 | 0.00 |
2019-11-07 | 6116 | 15971332 | 3218 | 108298461 | 6.80 | 6.86 | 6.71 | 6.73 | 0.01 | -0.15% | 6.73 | 201 | 6.74 | 18 | 0.00 |
2019-11-08 | 6116 | 14039400 | 3260 | 94571552 | 6.82 | 6.82 | 6.66 | 6.67 | 0.06 | -0.89% | 6.67 | 454 | 6.68 | 20 | 0.00 |
2019-11-11 | 6116 | 19241370 | 4365 | 125820727 | 6.70 | 6.70 | 6.46 | 6.47 | 0.20 | -3% | 6.47 | 311 | 6.48 | 39 | 0.00 |
2019-11-12 | 6116 | 11881459 | 2828 | 76841968 | 6.51 | 6.53 | 6.43 | 6.46 | 0.01 | -0.15% | 6.45 | 17 | 6.46 | 15 | 0.00 |
2019-11-13 | 6116 | 15456780 | 3162 | 99158295 | 6.45 | 6.46 | 6.38 | 6.39 | 0.07 | -1.08% | 6.39 | 58 | 6.40 | 17 | 0.00 |
2019-11-14 | 6116 | 10993414 | 2286 | 70125814 | 6.40 | 6.44 | 6.35 | 6.36 | 0.03 | -0.47% | 6.36 | 231 | 6.37 | 13 | 0.00 |
2019-11-15 | 6116 | 15298603 | 2886 | 99572047 | 6.46 | 6.56 | 6.45 | 6.45 | 0.09 | 1.42% | 6.45 | 454 | 6.46 | 18 | 0.00 |
2019-11-18 | 6116 | 5682557 | 1449 | 36701930 | 6.46 | 6.49 | 6.43 | 6.48 | 0.03 | 0.47% | 6.47 | 27 | 6.48 | 21 | 0.00 |
2019-11-19 | 6116 | 7406761 | 1873 | 48053736 | 6.48 | 6.54 | 6.45 | 6.47 | 0.01 | -0.15% | 6.47 | 50 | 6.48 | 31 | 0.00 |
2019-11-20 | 6116 | 6750940 | 2154 | 43700173 | 6.51 | 6.51 | 6.45 | 6.47 | 0.00 | 0% | 6.46 | 161 | 6.47 | 62 | 0.00 |
2019-11-21 | 6116 | 8316703 | 1757 | 53413903 | 6.46 | 6.46 | 6.40 | 6.42 | 0.05 | -0.77% | 6.42 | 29 | 6.43 | 2 | 0.00 |
2019-11-22 | 6116 | 4306984 | 1090 | 27739366 | 6.42 | 6.49 | 6.41 | 6.44 | 0.02 | 0.31% | 6.44 | 47 | 6.45 | 59 | 0.00 |
2019-11-25 | 6116 | 17499974 | 3577 | 114394197 | 6.52 | 6.57 | 6.48 | 6.56 | 0.12 | 1.86% | 6.55 | 383 | 6.56 | 93 | 0.00 |
2019-11-26 | 6116 | 13447533 | 2417 | 88485015 | 6.62 | 6.63 | 6.52 | 6.52 | 0.04 | -0.61% | 6.52 | 368 | 6.53 | 1 | 0.00 |
2019-11-27 | 6116 | 41813835 | 6959 | 279781472 | 6.54 | 6.79 | 6.54 | 6.69 | 0.17 | 2.61% | 6.69 | 262 | 6.70 | 221 | 0.00 |
2019-11-28 | 6116 | 18713243 | 3469 | 125469048 | 6.75 | 6.76 | 6.66 | 6.71 | 0.02 | 0.3% | 6.71 | 216 | 6.72 | 823 | 0.00 |
2019-11-29 | 6116 | 52944019 | 8050 | 360681378 | 6.71 | 6.88 | 6.66 | 6.87 | 0.16 | 2.38% | 6.86 | 148 | 6.87 | 240 | 0.00 |
2019-12-02 | 6116 | 39378900 | 5808 | 269117479 | 6.90 | 6.92 | 6.75 | 6.75 | 0.12 | -1.75% | 6.75 | 393 | 6.76 | 83 | 0.00 |
2019-12-03 | 6116 | 18081259 | 3662 | 121085708 | 6.70 | 6.75 | 6.66 | 6.73 | 0.02 | -0.3% | 6.72 | 69 | 6.73 | 170 | 0.00 |
2019-12-04 | 6116 | 15725730 | 3394 | 105744063 | 6.68 | 6.78 | 6.67 | 6.76 | 0.03 | 0.45% | 6.76 | 71 | 6.77 | 289 | 0.00 |
2019-12-05 | 6116 | 8784892 | 1911 | 59099239 | 6.76 | 6.77 | 6.71 | 6.71 | 0.05 | -0.74% | 6.71 | 245 | 6.72 | 30 | 0.00 |
2019-12-06 | 6116 | 14056914 | 2419 | 94897507 | 6.75 | 6.82 | 6.70 | 6.74 | 0.03 | 0.45% | 6.74 | 42 | 6.75 | 209 | 0.00 |
2019-12-09 | 6116 | 103186885 | 15507 | 721832005 | 6.80 | 7.15 | 6.80 | 7.00 | 0.26 | 3.86% | 7.00 | 366 | 7.01 | 9 | 0.00 |
2019-12-10 | 6116 | 170560045 | 23906 | 1272171086 | 7.11 | 7.66 | 7.03 | 7.61 | 0.61 | 8.71% | 7.61 | 8 | 7.62 | 591 | 0.00 |
2019-12-11 | 6116 | 97169252 | 15592 | 746906090 | 7.68 | 7.85 | 7.60 | 7.67 | 0.06 | 0.79% | 7.66 | 10 | 7.67 | 365 | 0.00 |
2019-12-12 | 6116 | 54325764 | 7930 | 416628840 | 7.68 | 7.73 | 7.60 | 7.69 | 0.02 | 0.26% | 7.69 | 93 | 7.70 | 307 | 0.00 |
2019-12-13 | 6116 | 99758763 | 15286 | 784224645 | 7.85 | 7.98 | 7.68 | 7.97 | 0.28 | 3.64% | 7.96 | 229 | 7.97 | 349 | 0.00 |
2019-12-16 | 6116 | 107045015 | 16234 | 874061335 | 8.00 | 8.28 | 8.00 | 8.21 | 0.24 | 3.01% | 8.20 | 1515 | 8.21 | 26 | 0.00 |
2019-12-17 | 6116 | 66904846 | 10710 | 541235959 | 8.21 | 8.22 | 8.01 | 8.07 | 0.14 | -1.71% | 8.06 | 629 | 8.07 | 13 | 0.00 |
2019-12-18 | 6116 | 44837996 | 7645 | 364554762 | 8.04 | 8.19 | 8.03 | 8.10 | 0.03 | 0.37% | 8.10 | 1295 | 8.11 | 29 | 0.00 |
2019-12-19 | 6116 | 76274411 | 11477 | 608412520 | 8.11 | 8.19 | 7.85 | 7.85 | 0.25 | -3.09% | 7.85 | 905 | 7.86 | 140 | 0.00 |
2019-12-20 | 6116 | 34819544 | 6418 | 276596895 | 7.90 | 8.04 | 7.84 | 7.95 | 0.10 | 1.27% | 7.94 | 38 | 7.95 | 423 | 0.00 |
2019-12-23 | 6116 | 19986333 | 3810 | 159807782 | 8.02 | 8.06 | 7.91 | 7.96 | 0.01 | 0.13% | 7.95 | 20 | 7.96 | 114 | 0.00 |
2019-12-24 | 6116 | 12420517 | 2348 | 98864395 | 8.01 | 8.04 | 7.92 | 7.95 | 0.01 | -0.13% | 7.94 | 158 | 7.95 | 9 | 0.00 |
2019-12-25 | 6116 | 71242362 | 11940 | 581258898 | 8.05 | 8.23 | 8.04 | 8.09 | 0.14 | 1.76% | 8.09 | 92 | 8.10 | 40 | 0.00 |
2019-12-26 | 6116 | 20469524 | 3224 | 165355906 | 8.12 | 8.12 | 8.04 | 8.06 | 0.03 | -0.37% | 8.06 | 521 | 8.07 | 196 | 0.00 |
2019-12-27 | 6116 | 26585265 | 4012 | 215916335 | 8.10 | 8.17 | 8.08 | 8.09 | 0.03 | 0.37% | 8.09 | 72 | 8.10 | 78 | 0.00 |
2019-12-30 | 6116 | 16559172 | 2686 | 133779797 | 8.09 | 8.14 | 8.03 | 8.09 | 0.00 | 0% | 8.08 | 121 | 8.09 | 157 | 0.00 |
2019-12-31 | 6116 | 19043174 | 3745 | 154537790 | 8.13 | 8.17 | 8.08 | 8.09 | 0.00 | 0% | 8.09 | 103 | 8.10 | 61 | 0.00 |