百一(6152)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 | 4.40 0 0% | 4.33 -0.07 -1.59% | 4.29 -0.04 -0.92% | 4.47 0.18 4.2% | 4.43 -0.04 -0.89% | 4.40 -0.03 -0.68% | 4.40 0 0% | 4.45 0.05 1.14% | 4.49 0.04 0.9% | 4.50 0.01 0.22% | 4.45 -0.05 -1.11% | 4.41 -0.04 -0.9% | 4.51 0.1 2.27% | 4.53 0.02 0.44% | 4.45 -0.08 -1.77% | 4.42 -0.03 -0.67% | 4.71 0.29 6.56% | 5.18 0.47 9.98% | 4.93 -0.25 -4.83% | 4.96 0.03 0.61% | 4.57 | |||||||||||
| 2 月 | 4.97 0.01 0.2% | 4.98 0.01 0.2% | 4.87 -0.11 -2.21% | 4.81 -0.06 -1.23% | 4.68 -0.13 -2.7% | 4.63 -0.05 -1.07% | 4.66 0.03 0.65% | 4.67 0.01 0.21% | 5.05 0.38 8.14% | 5.15 0.1 1.98% | 5.02 -0.13 -2.52% | 5.03 0.01 0.2% | 4.9 | |||||||||||||||||||
| 3 月 | 4.95 -0.08 -1.59% | 4.94 -0.01 -0.2% | 4.92 -0.02 -0.4% | 5.02 0.1 2.03% | 4.93 -0.09 -1.79% | 4.80 -0.13 -2.64% | 4.79 -0.01 -0.21% | 4.85 0.06 1.25% | 4.82 -0.03 -0.62% | 4.78 -0.04 -0.83% | 4.71 -0.07 -1.46% | 4.70 -0.01 -0.21% | 4.74 0.04 0.85% | 4.69 -0.05 -1.05% | 4.60 -0.09 -1.92% | 4.51 -0.09 -1.96% | 4.58 0.07 1.55% | 4.57 -0.01 -0.22% | 4.51 -0.06 -1.31% | 4.44 -0.07 -1.55% | 4.7 | |||||||||||
| 4 月 | 4.34 -0.1 -2.25% | 4.37 0.03 0.69% | 4.48 0.11 2.52% | 4.54 0.06 1.34% | 4.53 -0.01 -0.22% | 4.51 -0.02 -0.44% | 4.53 0.02 0.44% | 4.61 0.08 1.77% | 5.05 0.44 9.54% | 5.05 0 0% | 4.99 -0.06 -1.19% | 4.97 -0.02 -0.4% | 5.01 0.04 0.8% | 5.00 -0.01 -0.2% | 5.00 0 0% | 5.39 0.39 7.8% | 5.11 -0.28 -5.19% | 5.01 -0.1 -1.96% | 5.01 0 0% | 4.85 | ||||||||||||
| 5 月 | 5.04 0.03 0.6% | 5.10 0.06 1.19% | 4.92 -0.18 -3.53% | 4.96 0.04 0.81% | 4.95 -0.01 -0.2% | 4.85 -0.1 -2.02% | 4.83 -0.02 -0.41% | 4.63 -0.2 -4.14% | 4.59 -0.04 -0.86% | 4.67 0.08 1.74% | 4.67 0 0% | 4.56 -0.11 -2.36% | 4.54 -0.02 -0.44% | 4.67 0.13 2.86% | 4.63 -0.04 -0.86% | 4.64 0.01 0.22% | 4.64 0 0% | 4.64 0 0% | 4.67 0.03 0.65% | 4.68 0.01 0.21% | 4.70 0.02 0.43% | 4.73 | ||||||||||
| 6 月 | 4.69 -0.01 -0.21% | 4.67 -0.02 -0.43% | 4.76 0.09 1.93% | 4.80 0.04 0.84% | 4.81 0.01 0.21% | 4.80 -0.01 -0.21% | 4.99 0.19 3.96% | 4.97 -0.02 -0.4% | 4.87 -0.1 -2.01% | 4.91 0.04 0.82% | 4.92 0.01 0.2% | 4.98 0.06 1.22% | 5.00 0.02 0.4% | 5.05 0.05 1% | 5.07 0.02 0.4% | 5.09 0.02 0.39% | 5.13 0.04 0.79% | 5.35 0.22 4.29% | 5.85 0.5 9.35% | 5.09 | ||||||||||||
| 7 月 | 6.03 0.18 3.08% | 5.69 -0.34 -5.64% | 5.64 -0.05 -0.88% | 5.77 0.13 2.3% | 5.72 -0.05 -0.87% | 5.72 0 0% | 5.67 -0.05 -0.87% | 5.75 0.08 1.41% | 5.83 0.08 1.39% | 5.93 0.1 1.72% | 5.89 -0.04 -0.67% | 5.81 -0.08 -1.36% | 5.82 0.01 0.17% | 5.81 -0.01 -0.17% | 5.91 0.1 1.72% | 6.12 0.21 3.55% | 6.06 -0.06 -0.98% | 6.48 0.42 6.93% | 6.45 -0.03 -0.46% | 6.36 -0.09 -1.4% | 6.35 -0.01 -0.16% | 6.29 -0.06 -0.94% | 6.25 -0.04 -0.64% | 5.98 | ||||||||
| 8 月 | 6.17 -0.08 -1.28% | 5.88 -0.29 -4.7% | 5.65 -0.23 -3.91% | 5.51 -0.14 -2.48% | 5.53 0.02 0.36% | 5.71 0.18 3.25% | 5.71 0 0% | 5.57 -0.14 -2.45% | 5.55 -0.02 -0.36% | 6.10 0.55 9.91% | 6.48 0.38 6.23% | 6.43 -0.05 -0.77% | 6.45 0.02 0.31% | 6.44 -0.01 -0.16% | 6.67 0.23 3.57% | 7.33 0.66 9.9% | 7.18 -0.15 -2.05% | 7.05 -0.13 -1.81% | 7.10 0.05 0.71% | 7.52 0.42 5.92% | 8.15 0.63 8.38% | 6.43 | ||||||||||
| 9 月 | 7.90 -0.25 -3.07% | 7.32 -0.58 -7.34% | 7.63 0.31 4.23% | 7.31 -0.32 -4.19% | 7.35 0.04 0.55% | 7.09 -0.26 -3.54% | 7.09 0 0% | 7.45 0.36 5.08% | 7.37 -0.08 -1.07% | 7.16 -0.21 -2.85% | 7.19 0.03 0.42% | 7.20 0.01 0.14% | 7.21 0.01 0.14% | 7.23 0.02 0.28% | 7.10 -0.13 -1.8% | 6.86 -0.24 -3.38% | 7.00 0.14 2.04% | 6.92 -0.08 -1.14% | 6.79 -0.13 -1.88% | 7.2 | ||||||||||||
| 10 月 | 7.16 0.37 5.45% | 7.19 0.03 0.42% | 7.12 -0.07 -0.97% | 7.12 0 0% | 7.01 -0.11 -1.54% | 6.96 -0.05 -0.71% | 6.81 -0.15 -2.16% | 7.14 0.33 4.85% | 6.99 -0.15 -2.1% | 7.02 0.03 0.43% | 7.06 0.04 0.57% | 7.10 0.04 0.57% | 7.07 -0.03 -0.42% | 7.10 0.03 0.42% | 7.13 0.03 0.42% | 7.12 -0.01 -0.14% | 7.12 0 0% | 7.11 -0.01 -0.14% | 7.09 -0.02 -0.28% | 7.04 -0.05 -0.71% | 6.95 -0.09 -1.28% | 7.07 | ||||||||||
| 11 月 | 6.97 0.02 0.29% | 7.00 0.03 0.43% | 7.00 0 0% | 6.94 -0.06 -0.86% | 6.91 -0.03 -0.43% | 6.87 -0.04 -0.58% | 6.57 -0.3 -4.37% | 6.67 0.1 1.52% | 6.68 0.01 0.15% | 6.94 0.26 3.89% | 7.02 0.08 1.15% | 7.10 0.08 1.14% | 7.02 -0.08 -1.13% | 7.04 0.02 0.28% | 7.10 0.06 0.85% | 7.05 -0.05 -0.7% | 7.28 0.23 3.26% | 7.35 0.07 0.96% | 7.31 -0.04 -0.54% | 7.19 -0.12 -1.64% | 7.15 -0.04 -0.56% | 7.01 | ||||||||||
| 12 月 | 7.14 -0.01 -0.14% | 7.17 0.03 0.42% | 7.09 -0.08 -1.12% | 7.11 0.02 0.28% | 7.11 0 0% | 7.18 0.07 0.98% | 7.22 0.04 0.56% | 7.17 -0.05 -0.69% | 7.17 0 0% | 7.09 -0.08 -1.12% | 7.15 0.06 0.85% | 7.13 -0.02 -0.28% | 7.09 -0.04 -0.56% | 7.05 -0.04 -0.56% | 7.10 0.05 0.71% | 7.10 0 0% | 7.10 0 0% | 7.11 0.01 0.14% | 7.11 0 0% | 7.12 0.01 0.14% | 7.21 0.09 1.26% | 7.56 0.35 4.85% | 7.15 |
說明:最高漲幅:9.98%最低跌幅:-7.34% 最高價:8.15最低價:4.29平均價:5.84,灰色底表示週末,漲136天(17.65)元,跌143天(-12.99)元,平盤24天
10%=6,9%=1,8%=3,7%=2,6%=2,5%=9,4%=9,3%=10,2%=14,1%=42,0%=62,-0%=1,-1%=1,-2%=3,-3%=10,-4%=11,-5%=34,-6%=35,-7%=48,
| 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 | 6152 | 35059 | 35 | 153412 | 4.50 | 4.50 | 4.34 | 4.40 | 0.00 | 0% | 4.34 | 7 | 4.40 | 5 | 0.00 |
| 2019-01-03 | 6152 | 35003 | 25 | 150552 | 4.40 | 4.40 | 4.25 | 4.33 | 0.07 | -1.59% | 4.30 | 2 | 4.33 | 1 | 0.00 |
| 2019-01-04 | 6152 | 102015 | 41 | 430153 | 4.20 | 4.29 | 4.20 | 4.29 | 0.04 | -0.92% | 4.22 | 9 | 4.29 | 2 | 0.00 |
| 2019-01-07 | 6152 | 361472 | 91 | 1596700 | 4.31 | 4.53 | 4.31 | 4.47 | 0.18 | 4.2% | 4.47 | 1 | 4.48 | 140 | 0.00 |
| 2019-01-08 | 6152 | 176011 | 66 | 777104 | 4.53 | 4.53 | 4.36 | 4.43 | 0.04 | -0.89% | 4.40 | 4 | 4.44 | 11 | 0.00 |
| 2019-01-09 | 6152 | 203132 | 67 | 892362 | 4.43 | 4.43 | 4.37 | 4.40 | 0.03 | -0.68% | 4.39 | 23 | 4.41 | 7 | 0.00 |
| 2019-01-10 | 6152 | 88467 | 42 | 386515 | 4.40 | 4.40 | 4.34 | 4.40 | 0.00 | 0% | 4.36 | 20 | 4.40 | 22 | 0.00 |
| 2019-01-11 | 6152 | 119828 | 54 | 523954 | 4.40 | 4.47 | 4.33 | 4.45 | 0.05 | 1.14% | 4.44 | 11 | 4.45 | 4 | 0.00 |
| 2019-01-14 | 6152 | 127104 | 54 | 563750 | 4.51 | 4.51 | 4.39 | 4.49 | 0.04 | 0.9% | 4.48 | 3 | 4.49 | 10 | 0.00 |
| 2019-01-15 | 6152 | 265115 | 57 | 1173912 | 4.49 | 4.50 | 4.41 | 4.50 | 0.01 | 0.22% | 4.49 | 30 | 4.50 | 58 | 0.00 |
| 2019-01-16 | 6152 | 313010 | 55 | 1387423 | 4.40 | 4.53 | 4.40 | 4.45 | 0.05 | -1.11% | 4.45 | 8 | 4.47 | 25 | 0.00 |
| 2019-01-18 | 6152 | 158939 | 81 | 701610 | 4.40 | 4.44 | 4.39 | 4.41 | 0.01 | -0.9% | 4.39 | 17 | 4.41 | 8 | 0.00 |
| 2019-01-21 | 6152 | 407309 | 100 | 1841438 | 4.41 | 4.60 | 4.41 | 4.51 | 0.10 | 2.27% | 4.51 | 4 | 4.52 | 10 | 0.00 |
| 2019-01-22 | 6152 | 443151 | 117 | 1986900 | 4.52 | 4.72 | 4.41 | 4.53 | 0.02 | 0.44% | 4.53 | 8 | 4.54 | 6 | 0.00 |
| 2019-01-23 | 6152 | 266547 | 68 | 1179791 | 4.50 | 4.50 | 4.38 | 4.45 | 0.08 | -1.77% | 4.41 | 6 | 4.45 | 4 | 0.00 |
| 2019-01-24 | 6152 | 120064 | 31 | 530751 | 4.46 | 4.46 | 4.41 | 4.42 | 0.03 | -0.67% | 4.42 | 9 | 4.44 | 2 | 0.00 |
| 2019-01-25 | 6152 | 708153 | 291 | 3319558 | 4.47 | 4.85 | 4.47 | 4.71 | 0.29 | 6.56% | 4.70 | 14 | 4.71 | 6 | 0.00 |
| 2019-01-28 | 6152 | 2869813 | 635 | 14697558 | 4.73 | 5.18 | 4.62 | 5.18 | 0.47 | 9.98% | 5.18 | 612 | 0.00 | 0 | 0.00 |
| 2019-01-29 | 6152 | 1645976 | 533 | 8309844 | 5.16 | 5.16 | 4.92 | 4.93 | 0.25 | -4.83% | 4.93 | 33 | 5.00 | 30 | 0.00 |
| 2019-01-30 | 6152 | 461990 | 224 | 2305262 | 4.93 | 5.10 | 4.93 | 4.96 | 0.03 | 0.61% | 4.96 | 8 | 4.97 | 26 | 0.00 |
| 2019-02-11 | 6152 | 285009 | 136 | 1426115 | 5.03 | 5.06 | 4.94 | 4.97 | 0.01 | 0.2% | 4.97 | 7 | 5.03 | 4 | 0.00 |
| 2019-02-12 | 6152 | 180058 | 82 | 897620 | 5.00 | 5.04 | 4.97 | 4.98 | 0.01 | 0.2% | 4.98 | 201 | 5.02 | 3 | 0.00 |
| 2019-02-13 | 6152 | 340298 | 114 | 1673075 | 4.99 | 4.99 | 4.85 | 4.87 | 0.11 | -2.21% | 4.86 | 3 | 4.87 | 3 | 0.00 |
| 2019-02-14 | 6152 | 571297 | 183 | 2712448 | 4.87 | 4.87 | 4.65 | 4.81 | 0.06 | -1.23% | 4.72 | 25 | 4.81 | 2 | 0.00 |
| 2019-02-18 | 6152 | 248258 | 103 | 1166651 | 4.66 | 4.80 | 4.66 | 4.68 | 0.03 | -2.7% | 4.67 | 5 | 4.69 | 1 | 0.00 |
| 2019-02-19 | 6152 | 223038 | 89 | 1043917 | 4.68 | 4.77 | 4.63 | 4.63 | 0.05 | -1.07% | 4.63 | 3 | 4.70 | 1 | 0.00 |
| 2019-02-20 | 6152 | 365132 | 107 | 1696687 | 4.66 | 4.71 | 4.60 | 4.66 | 0.03 | 0.65% | 4.66 | 1 | 4.68 | 55 | 0.00 |
| 2019-02-21 | 6152 | 172022 | 92 | 805992 | 4.66 | 4.76 | 4.63 | 4.67 | 0.01 | 0.21% | 4.67 | 153 | 4.68 | 2 | 0.00 |
| 2019-02-22 | 6152 | 969388 | 282 | 4776289 | 4.72 | 5.09 | 4.70 | 5.05 | 0.38 | 8.14% | 5.01 | 3 | 5.05 | 4 | 0.00 |
| 2019-02-25 | 6152 | 970289 | 387 | 5000133 | 5.09 | 5.30 | 5.01 | 5.15 | 0.10 | 1.98% | 5.14 | 10 | 5.15 | 16 | 0.00 |
| 2019-02-26 | 6152 | 353938 | 155 | 1784788 | 5.10 | 5.12 | 5.00 | 5.02 | 0.13 | -2.52% | 5.02 | 5 | 5.05 | 20 | 0.00 |
| 2019-02-27 | 6152 | 243369 | 104 | 1229404 | 5.03 | 5.11 | 5.03 | 5.03 | 0.01 | 0.2% | 5.03 | 5 | 5.05 | 9 | 0.00 |
| 2019-03-04 | 6152 | 276193 | 155 | 1360858 | 5.03 | 5.04 | 4.87 | 4.95 | 0.08 | -1.59% | 4.90 | 10 | 4.95 | 15 | 0.00 |
| 2019-03-05 | 6152 | 117378 | 89 | 582072 | 4.95 | 5.00 | 4.91 | 4.94 | 0.01 | -0.2% | 4.94 | 1 | 4.95 | 5 | 0.00 |
| 2019-03-06 | 6152 | 93671 | 79 | 461581 | 4.96 | 5.00 | 4.91 | 4.92 | 0.02 | -0.4% | 4.92 | 4 | 4.96 | 5 | 0.00 |
| 2019-03-07 | 6152 | 805426 | 286 | 4070710 | 4.92 | 5.12 | 4.92 | 5.02 | 0.10 | 2.03% | 5.00 | 236 | 5.04 | 11 | 0.00 |
| 2019-03-08 | 6152 | 610189 | 187 | 3015686 | 5.02 | 5.04 | 4.86 | 4.93 | 0.09 | -1.79% | 4.93 | 1 | 5.02 | 10 | 0.00 |
| 2019-03-11 | 6152 | 576256 | 271 | 2771018 | 4.90 | 4.90 | 4.78 | 4.80 | 0.13 | -2.64% | 4.78 | 86 | 4.80 | 3 | 0.00 |
| 2019-03-12 | 6152 | 284112 | 102 | 1365463 | 4.81 | 4.86 | 4.79 | 4.79 | 0.01 | -0.21% | 4.79 | 1 | 4.84 | 1 | 0.00 |
| 2019-03-13 | 6152 | 232786 | 121 | 1125312 | 4.80 | 4.88 | 4.80 | 4.85 | 0.06 | 1.25% | 4.82 | 10 | 4.85 | 1 | 0.00 |
| 2019-03-14 | 6152 | 193663 | 108 | 930033 | 4.85 | 4.86 | 4.77 | 4.82 | 0.03 | -0.62% | 4.78 | 7 | 4.82 | 4 | 0.00 |
| 2019-03-15 | 6152 | 295102 | 134 | 1410592 | 4.89 | 4.89 | 4.75 | 4.78 | 0.04 | -0.83% | 4.77 | 20 | 4.81 | 3 | 0.00 |
| 2019-03-18 | 6152 | 412886 | 241 | 1942120 | 4.78 | 4.78 | 4.65 | 4.71 | 0.07 | -1.46% | 4.68 | 1 | 4.71 | 4 | 0.00 |
| 2019-03-19 | 6152 | 211070 | 123 | 991374 | 4.70 | 4.73 | 4.67 | 4.70 | 0.01 | -0.21% | 4.69 | 4 | 4.70 | 4 | 0.00 |
| 2019-03-20 | 6152 | 392922 | 184 | 1843449 | 4.65 | 4.75 | 4.60 | 4.74 | 0.04 | 0.85% | 4.70 | 122 | 4.74 | 4 | 0.00 |
| 2019-03-21 | 6152 | 227434 | 106 | 1070232 | 4.74 | 4.76 | 4.67 | 4.69 | 0.05 | -1.05% | 4.68 | 17 | 4.69 | 38 | 0.00 |
| 2019-03-22 | 6152 | 670270 | 205 | 3088299 | 4.67 | 4.67 | 4.59 | 4.60 | 0.09 | -1.92% | 4.59 | 21 | 4.60 | 4 | 0.00 |
| 2019-03-25 | 6152 | 312322 | 144 | 1413709 | 4.58 | 4.58 | 4.47 | 4.51 | 0.09 | -1.96% | 4.51 | 8 | 4.53 | 4 | 0.00 |
| 2019-03-26 | 6152 | 175157 | 95 | 798267 | 4.51 | 4.65 | 4.51 | 4.58 | 0.07 | 1.55% | 4.56 | 20 | 4.58 | 11 | 0.00 |
| 2019-03-27 | 6152 | 196050 | 83 | 896095 | 4.58 | 4.61 | 4.53 | 4.57 | 0.01 | -0.22% | 4.57 | 1 | 4.59 | 41 | 0.00 |
| 2019-03-28 | 6152 | 262572 | 82 | 1190967 | 4.55 | 4.56 | 4.50 | 4.51 | 0.06 | -1.31% | 4.51 | 134 | 4.54 | 2 | 0.00 |
| 2019-03-29 | 6152 | 537451 | 166 | 2378978 | 4.50 | 4.50 | 4.40 | 4.44 | 0.07 | -1.55% | 4.43 | 1 | 4.44 | 2 | 0.00 |
| 2019-04-01 | 6152 | 545009 | 169 | 2391606 | 4.43 | 4.44 | 4.34 | 4.34 | 0.10 | -2.25% | 4.34 | 1 | 4.40 | 33 | 0.00 |
| 2019-04-02 | 6152 | 532065 | 187 | 2313436 | 4.35 | 4.40 | 4.30 | 4.37 | 0.03 | 0.69% | 4.37 | 32 | 4.38 | 10 | 0.00 |
| 2019-04-03 | 6152 | 485958 | 148 | 2153473 | 4.38 | 4.50 | 4.38 | 4.48 | 0.11 | 2.52% | 4.48 | 1 | 4.49 | 45 | 0.00 |
| 2019-04-08 | 6152 | 314577 | 126 | 1427719 | 4.47 | 4.60 | 4.43 | 4.54 | 0.06 | 1.34% | 4.54 | 4 | 4.58 | 11 | 0.00 |
| 2019-04-09 | 6152 | 188810 | 64 | 853192 | 4.50 | 4.58 | 4.45 | 4.53 | 0.01 | -0.22% | 4.51 | 20 | 4.53 | 4 | 0.00 |
| 2019-04-10 | 6152 | 248827 | 75 | 1121376 | 4.46 | 4.54 | 4.46 | 4.51 | 0.02 | -0.44% | 4.51 | 15 | 4.54 | 7 | 0.00 |
| 2019-04-11 | 6152 | 198733 | 72 | 895607 | 4.51 | 4.54 | 4.49 | 4.53 | 0.02 | 0.44% | 4.53 | 1 | 4.54 | 3 | 0.00 |
| 2019-04-12 | 6152 | 317758 | 119 | 1450831 | 4.52 | 4.61 | 4.51 | 4.61 | 0.08 | 1.77% | 4.58 | 1 | 4.61 | 29 | 0.00 |
| 2019-04-15 | 6152 | 2469783 | 531 | 12288107 | 4.60 | 5.07 | 4.59 | 5.05 | 0.44 | 9.54% | 5.01 | 17 | 5.05 | 66 | 0.00 |
| 2019-04-17 | 6152 | 1244512 | 371 | 6271890 | 4.98 | 5.09 | 4.95 | 5.05 | 0.10 | 0% | 5.04 | 313 | 5.05 | 24 | 0.00 |
| 2019-04-18 | 6152 | 429147 | 150 | 2156944 | 5.09 | 5.10 | 4.93 | 4.99 | 0.06 | -1.19% | 4.95 | 15 | 4.99 | 1 | 0.00 |
| 2019-04-19 | 6152 | 377511 | 119 | 1874587 | 5.06 | 5.06 | 4.92 | 4.97 | 0.02 | -0.4% | 4.94 | 16 | 4.97 | 9 | 0.00 |
| 2019-04-22 | 6152 | 519928 | 104 | 2599010 | 5.05 | 5.05 | 4.98 | 5.01 | 0.04 | 0.8% | 5.00 | 59 | 5.01 | 2 | 0.00 |
| 2019-04-23 | 6152 | 264146 | 72 | 1320650 | 5.01 | 5.01 | 4.96 | 5.00 | 0.01 | -0.2% | 5.00 | 4 | 5.01 | 21 | 0.00 |
| 2019-04-24 | 6152 | 467050 | 77 | 2333009 | 5.00 | 5.04 | 4.96 | 5.00 | 0.00 | 0% | 5.00 | 72 | 5.01 | 19 | 0.00 |
| 2019-04-25 | 6152 | 1537971 | 478 | 8129089 | 5.01 | 5.41 | 5.01 | 5.39 | 0.39 | 7.8% | 5.30 | 9 | 5.39 | 6 | 0.00 |
| 2019-04-26 | 6152 | 989731 | 344 | 5173726 | 5.39 | 5.39 | 5.07 | 5.11 | 0.28 | -5.19% | 5.11 | 53 | 5.15 | 3 | 0.00 |
| 2019-04-29 | 6152 | 496657 | 151 | 2512195 | 5.21 | 5.21 | 5.00 | 5.01 | 0.10 | -1.96% | 5.01 | 9 | 5.02 | 2 | 0.00 |
| 2019-04-30 | 6152 | 245356 | 68 | 1233550 | 5.05 | 5.05 | 5.01 | 5.01 | 0.00 | 0% | 5.01 | 7 | 5.05 | 2 | 0.00 |
| 2019-05-02 | 6152 | 267350 | 74 | 1346020 | 5.01 | 5.11 | 5.01 | 5.04 | 0.03 | 0.6% | 5.04 | 79 | 5.06 | 29 | 0.00 |
| 2019-05-03 | 6152 | 227587 | 73 | 1150937 | 5.05 | 5.10 | 5.00 | 5.10 | 0.06 | 1.19% | 5.10 | 9 | 5.11 | 4 | 0.00 |
| 2019-05-06 | 6152 | 485313 | 125 | 2403185 | 5.08 | 5.08 | 4.91 | 4.92 | 0.18 | -3.53% | 4.92 | 11 | 4.93 | 63 | 0.00 |
| 2019-05-07 | 6152 | 152679 | 51 | 754925 | 4.92 | 5.03 | 4.92 | 4.96 | 0.04 | 0.81% | 4.96 | 5 | 4.98 | 2 | 0.00 |
| 2019-05-08 | 6152 | 212002 | 70 | 1048128 | 4.91 | 5.00 | 4.86 | 4.95 | 0.01 | -0.2% | 4.94 | 8 | 4.95 | 52 | 0.00 |
| 2019-05-09 | 6152 | 214159 | 89 | 1046369 | 4.97 | 4.97 | 4.84 | 4.85 | 0.10 | -2.02% | 4.84 | 2 | 4.89 | 5 | 0.00 |
| 2019-05-10 | 6152 | 191100 | 59 | 927882 | 4.86 | 4.90 | 4.82 | 4.83 | 0.02 | -0.41% | 4.82 | 10 | 4.83 | 8 | 0.00 |
| 2019-05-13 | 6152 | 872650 | 233 | 4021268 | 4.76 | 4.85 | 4.50 | 4.63 | 0.20 | -4.14% | 4.62 | 10 | 4.63 | 20 | 0.00 |
| 2019-05-14 | 6152 | 132534 | 76 | 593515 | 4.44 | 4.64 | 4.41 | 4.59 | 0.04 | -0.86% | 4.56 | 6 | 4.59 | 1 | 0.00 |
| 2019-05-15 | 6152 | 229000 | 73 | 1058770 | 4.60 | 4.67 | 4.59 | 4.67 | 0.08 | 1.74% | 4.67 | 1 | 4.68 | 8 | 0.00 |
| 2019-05-16 | 6152 | 96000 | 55 | 444940 | 4.72 | 4.72 | 4.56 | 4.67 | 0.00 | 0% | 4.66 | 5 | 4.67 | 14 | 0.00 |
| 2019-05-17 | 6152 | 365005 | 83 | 1682292 | 4.67 | 4.79 | 4.56 | 4.56 | 0.11 | -2.36% | 4.56 | 54 | 4.63 | 11 | 0.00 |
| 2019-05-20 | 6152 | 88002 | 33 | 400888 | 4.56 | 4.57 | 4.54 | 4.54 | 0.02 | -0.44% | 4.54 | 9 | 4.56 | 12 | 0.00 |
| 2019-05-22 | 6152 | 274090 | 54 | 1272133 | 4.69 | 4.69 | 4.62 | 4.67 | 0.02 | 2.86% | 4.66 | 6 | 4.67 | 5 | 0.00 |
| 2019-05-23 | 6152 | 183005 | 64 | 832853 | 4.60 | 4.68 | 4.52 | 4.63 | 0.04 | -0.86% | 4.52 | 13 | 4.63 | 2 | 0.00 |
| 2019-05-24 | 6152 | 323568 | 82 | 1483858 | 4.64 | 4.64 | 4.51 | 4.64 | 0.01 | 0.22% | 4.64 | 2 | 4.65 | 3 | 0.00 |
| 2019-05-27 | 6152 | 82563 | 36 | 380605 | 4.64 | 4.65 | 4.57 | 4.64 | 0.00 | 0% | 4.63 | 15 | 4.64 | 6 | 0.00 |
| 2019-05-28 | 6152 | 138000 | 54 | 637450 | 4.64 | 4.65 | 4.57 | 4.64 | 0.00 | 0% | 4.63 | 2 | 4.65 | 23 | 0.00 |
| 2019-05-29 | 6152 | 85266 | 30 | 396201 | 4.61 | 4.68 | 4.61 | 4.67 | 0.03 | 0.65% | 4.63 | 4 | 4.67 | 7 | 0.00 |
| 2019-05-30 | 6152 | 107263 | 46 | 499023 | 4.67 | 4.69 | 4.64 | 4.68 | 0.01 | 0.21% | 4.66 | 8 | 4.68 | 1 | 0.00 |
| 2019-05-31 | 6152 | 183508 | 60 | 856679 | 4.73 | 4.73 | 4.63 | 4.70 | 0.02 | 0.43% | 4.70 | 1 | 4.71 | 10 | 0.00 |
| 2019-06-03 | 6152 | 32115 | 16 | 150103 | 4.70 | 4.70 | 4.63 | 4.69 | 0.01 | -0.21% | 4.68 | 10 | 4.69 | 5 | 0.00 |
| 2019-06-04 | 6152 | 56983 | 27 | 263648 | 4.63 | 4.68 | 4.61 | 4.67 | 0.02 | -0.43% | 4.66 | 20 | 4.68 | 5 | 0.00 |
| 2019-06-05 | 6152 | 218469 | 68 | 1033884 | 4.67 | 4.80 | 4.67 | 4.76 | 0.09 | 1.93% | 4.70 | 71 | 4.76 | 32 | 0.00 |
| 2019-06-06 | 6152 | 193360 | 54 | 915471 | 4.66 | 4.80 | 4.66 | 4.80 | 0.04 | 0.84% | 4.76 | 159 | 4.80 | 45 | 0.00 |
| 2019-06-10 | 6152 | 83254 | 36 | 400826 | 4.81 | 4.88 | 4.73 | 4.81 | 0.01 | 0.21% | 4.81 | 128 | 4.82 | 15 | 0.00 |
| 2019-06-11 | 6152 | 122050 | 49 | 586458 | 4.84 | 4.85 | 4.78 | 4.80 | 0.01 | -0.21% | 4.78 | 7 | 4.80 | 1 | 0.00 |
| 2019-06-12 | 6152 | 396170 | 104 | 1928061 | 4.82 | 5.00 | 4.76 | 4.99 | 0.19 | 3.96% | 4.89 | 1 | 4.99 | 5 | 0.00 |
| 2019-06-13 | 6152 | 160131 | 62 | 789309 | 4.99 | 4.99 | 4.80 | 4.97 | 0.02 | -0.4% | 4.96 | 67 | 4.97 | 9 | 0.00 |
| 2019-06-14 | 6152 | 58279 | 34 | 287142 | 4.94 | 4.97 | 4.87 | 4.87 | 0.10 | -2.01% | 4.87 | 4 | 4.91 | 5 | 0.00 |
| 2019-06-17 | 6152 | 175056 | 43 | 851742 | 4.85 | 4.92 | 4.82 | 4.91 | 0.04 | 0.82% | 4.87 | 50 | 4.91 | 22 | 0.00 |
| 2019-06-18 | 6152 | 33001 | 14 | 161934 | 4.97 | 4.97 | 4.88 | 4.92 | 0.01 | 0.2% | 4.89 | 4 | 4.92 | 3 | 0.00 |
| 2019-06-19 | 6152 | 297629 | 116 | 1492811 | 4.93 | 5.10 | 4.84 | 4.98 | 0.06 | 1.22% | 4.97 | 29 | 4.98 | 99 | 0.00 |
| 2019-06-20 | 6152 | 243689 | 67 | 1216549 | 4.98 | 5.03 | 4.94 | 5.00 | 0.02 | 0.4% | 4.98 | 25 | 5.00 | 1 | 0.00 |
| 2019-06-21 | 6152 | 434158 | 89 | 2182341 | 5.00 | 5.10 | 5.00 | 5.05 | 0.05 | 1% | 5.03 | 30 | 5.05 | 55 | 0.00 |
| 2019-06-24 | 6152 | 303262 | 81 | 1534804 | 5.06 | 5.10 | 5.00 | 5.07 | 0.02 | 0.4% | 5.07 | 1 | 5.10 | 85 | 0.00 |
| 2019-06-25 | 6152 | 548605 | 140 | 2801945 | 5.07 | 5.15 | 5.06 | 5.09 | 0.02 | 0.39% | 5.09 | 23 | 5.10 | 10 | 0.00 |
| 2019-06-26 | 6152 | 348885 | 84 | 1784390 | 5.09 | 5.16 | 5.08 | 5.13 | 0.04 | 0.79% | 5.11 | 14 | 5.14 | 33 | 0.00 |
| 2019-06-27 | 6152 | 673430 | 197 | 3529719 | 5.15 | 5.37 | 5.14 | 5.35 | 0.22 | 4.29% | 5.33 | 10 | 5.35 | 5 | 0.00 |
| 2019-06-28 | 6152 | 2185158 | 708 | 12398284 | 5.39 | 5.85 | 5.39 | 5.85 | 0.50 | 9.35% | 5.82 | 3 | 5.85 | 52 | 0.00 |
| 2019-07-01 | 6152 | 2313670 | 783 | 14042510 | 6.05 | 6.30 | 5.85 | 6.03 | 0.18 | 3.08% | 6.02 | 31 | 6.03 | 8 | 0.00 |
| 2019-07-02 | 6152 | 1357486 | 468 | 7948518 | 6.19 | 6.19 | 5.65 | 5.69 | 0.34 | -5.64% | 5.69 | 7 | 5.70 | 5 | 0.00 |
| 2019-07-03 | 6152 | 540699 | 213 | 3061917 | 5.65 | 5.78 | 5.56 | 5.64 | 0.05 | -0.88% | 5.64 | 5 | 5.65 | 5 | 0.00 |
| 2019-07-04 | 6152 | 446537 | 156 | 2544743 | 5.63 | 5.80 | 5.61 | 5.77 | 0.13 | 2.3% | 5.77 | 4 | 5.78 | 78 | 0.00 |
| 2019-07-05 | 6152 | 237000 | 99 | 1359210 | 5.75 | 5.80 | 5.67 | 5.72 | 0.05 | -0.87% | 5.71 | 1 | 5.72 | 2 | 0.00 |
| 2019-07-08 | 6152 | 270005 | 100 | 1551698 | 5.87 | 5.87 | 5.70 | 5.72 | 0.00 | 0% | 5.72 | 38 | 5.73 | 1 | 0.00 |
| 2019-07-09 | 6152 | 440000 | 99 | 2477640 | 5.65 | 5.67 | 5.61 | 5.67 | 0.05 | -0.87% | 5.67 | 2 | 5.68 | 7 | 0.00 |
| 2019-07-10 | 6152 | 214595 | 81 | 1229855 | 5.65 | 5.78 | 5.65 | 5.75 | 0.08 | 1.41% | 5.75 | 5 | 5.76 | 9 | 0.00 |
| 2019-07-11 | 6152 | 155754 | 60 | 901439 | 5.75 | 5.83 | 5.71 | 5.83 | 0.08 | 1.39% | 5.81 | 10 | 5.83 | 26 | 0.00 |
| 2019-07-12 | 6152 | 746551 | 235 | 4406071 | 5.83 | 5.99 | 5.77 | 5.93 | 0.10 | 1.72% | 5.93 | 2 | 5.94 | 3 | 0.00 |
| 2019-07-15 | 6152 | 490290 | 152 | 2872023 | 5.68 | 5.95 | 5.68 | 5.89 | 0.04 | -0.67% | 5.89 | 1 | 5.94 | 20 | 0.00 |
| 2019-07-16 | 6152 | 289789 | 90 | 1681934 | 5.74 | 5.89 | 5.74 | 5.81 | 0.08 | -1.36% | 5.81 | 502 | 5.85 | 2 | 0.00 |
| 2019-07-17 | 6152 | 305689 | 92 | 1778600 | 5.84 | 5.89 | 5.77 | 5.82 | 0.01 | 0.17% | 5.82 | 22 | 5.85 | 30 | 0.00 |
| 2019-07-18 | 6152 | 668000 | 103 | 3886820 | 5.82 | 5.90 | 5.81 | 5.81 | 0.01 | -0.17% | 5.81 | 40 | 5.83 | 2 | 0.00 |
| 2019-07-19 | 6152 | 231671 | 79 | 1364998 | 5.90 | 5.97 | 5.82 | 5.91 | 0.10 | 1.72% | 5.91 | 169 | 5.93 | 3 | 0.00 |
| 2019-07-22 | 6152 | 901506 | 276 | 5454727 | 5.97 | 6.16 | 5.97 | 6.12 | 0.21 | 3.55% | 6.11 | 4 | 6.12 | 10 | 0.00 |
| 2019-07-23 | 6152 | 488079 | 148 | 2962416 | 6.12 | 6.12 | 6.05 | 6.06 | 0.06 | -0.98% | 6.06 | 524 | 6.07 | 10 | 0.00 |
| 2019-07-24 | 6152 | 1542016 | 476 | 9741489 | 6.20 | 6.57 | 6.10 | 6.48 | 0.42 | 6.93% | 6.36 | 3 | 6.50 | 12 | 0.00 |
| 2019-07-25 | 6152 | 1085196 | 418 | 7066939 | 6.50 | 6.66 | 6.38 | 6.45 | 0.03 | -0.46% | 6.45 | 403 | 6.48 | 5 | 0.00 |
| 2019-07-26 | 6152 | 496304 | 161 | 3171422 | 6.45 | 6.45 | 6.35 | 6.36 | 0.09 | -1.4% | 6.36 | 1 | 6.39 | 1 | 0.00 |
| 2019-07-29 | 6152 | 295747 | 112 | 1882465 | 6.33 | 6.42 | 6.32 | 6.35 | 0.01 | -0.16% | 6.34 | 23 | 6.40 | 1 | 0.00 |
| 2019-07-30 | 6152 | 659871 | 148 | 4143194 | 6.40 | 6.40 | 6.15 | 6.29 | 0.06 | -0.94% | 6.28 | 10 | 6.29 | 13 | 0.00 |
| 2019-07-31 | 6152 | 187001 | 67 | 1166696 | 6.33 | 6.33 | 6.20 | 6.25 | 0.04 | -0.64% | 6.21 | 6 | 6.26 | 8 | 0.00 |
| 2019-08-01 | 6152 | 254554 | 97 | 1565925 | 6.05 | 6.22 | 6.05 | 6.17 | 0.08 | -1.28% | 6.15 | 5 | 6.17 | 12 | 0.00 |
| 2019-08-02 | 6152 | 623025 | 192 | 3696425 | 6.28 | 6.28 | 5.85 | 5.88 | 0.29 | -4.7% | 5.88 | 25 | 5.93 | 13 | 0.00 |
| 2019-08-05 | 6152 | 318023 | 105 | 1828148 | 5.90 | 5.90 | 5.65 | 5.65 | 0.23 | -3.91% | 5.65 | 6 | 5.68 | 4 | 0.00 |
| 2019-08-06 | 6152 | 349800 | 120 | 1914646 | 5.60 | 5.60 | 5.39 | 5.51 | 0.14 | -2.48% | 5.51 | 13 | 5.52 | 80 | 0.00 |
| 2019-08-07 | 6152 | 193005 | 77 | 1076970 | 5.51 | 5.66 | 5.51 | 5.53 | 0.02 | 0.36% | 5.52 | 5 | 5.53 | 9 | 0.00 |
| 2019-08-08 | 6152 | 356757 | 119 | 2063142 | 5.75 | 5.85 | 5.70 | 5.71 | 0.18 | 3.25% | 5.71 | 62 | 5.75 | 7 | 0.00 |
| 2019-08-12 | 6152 | 187000 | 62 | 1077860 | 5.71 | 5.87 | 5.71 | 5.71 | 0.00 | 0% | 5.71 | 14 | 5.72 | 22 | 0.00 |
| 2019-08-13 | 6152 | 247266 | 69 | 1374758 | 5.69 | 5.69 | 5.51 | 5.57 | 0.14 | -2.45% | 5.57 | 1 | 5.59 | 86 | 0.00 |
| 2019-08-14 | 6152 | 223000 | 66 | 1255180 | 5.74 | 5.85 | 5.55 | 5.55 | 0.02 | -0.36% | 5.55 | 4 | 5.60 | 11 | 0.00 |
| 2019-08-15 | 6152 | 1154525 | 313 | 6893619 | 5.60 | 6.10 | 5.57 | 6.10 | 0.55 | 9.91% | 6.10 | 1998 | 0.00 | 0 | 0.00 |
| 2019-08-16 | 6152 | 2373437 | 715 | 15401823 | 6.14 | 6.70 | 6.14 | 6.48 | 0.38 | 6.23% | 6.48 | 3 | 6.50 | 4 | 0.00 |
| 2019-08-19 | 6152 | 781890 | 269 | 5042356 | 6.56 | 6.57 | 6.29 | 6.43 | 0.05 | -0.77% | 6.43 | 4 | 6.47 | 5 | 0.00 |
| 2019-08-20 | 6152 | 886947 | 192 | 5740107 | 6.43 | 6.55 | 6.43 | 6.45 | 0.02 | 0.31% | 6.44 | 331 | 6.48 | 30 | 0.00 |
| 2019-08-21 | 6152 | 321006 | 122 | 2068517 | 6.36 | 6.50 | 6.36 | 6.44 | 0.01 | -0.16% | 6.44 | 7 | 6.45 | 17 | 0.00 |
| 2019-08-22 | 6152 | 640247 | 188 | 4208415 | 6.45 | 6.67 | 6.44 | 6.67 | 0.23 | 3.57% | 6.67 | 50 | 6.68 | 61 | 0.00 |
| 2019-08-23 | 6152 | 3507606 | 967 | 25247256 | 6.70 | 7.33 | 6.70 | 7.33 | 0.66 | 9.9% | 7.33 | 501 | 0.00 | 0 | 0.00 |
| 2019-08-26 | 6152 | 2887266 | 801 | 20788956 | 7.40 | 7.40 | 7.00 | 7.18 | 0.15 | -2.05% | 7.18 | 261 | 7.25 | 6 | 0.00 |
| 2019-08-27 | 6152 | 1963327 | 620 | 14230261 | 7.17 | 7.47 | 7.05 | 7.05 | 0.13 | -1.81% | 7.05 | 137 | 7.10 | 20 | 0.00 |
| 2019-08-28 | 6152 | 1281434 | 312 | 9000591 | 7.00 | 7.10 | 6.98 | 7.10 | 0.05 | 0.71% | 7.08 | 10 | 7.10 | 9 | 0.00 |
| 2019-08-29 | 6152 | 1461005 | 533 | 10872276 | 7.15 | 7.72 | 7.15 | 7.52 | 0.42 | 5.92% | 7.52 | 14 | 7.54 | 6 | 0.00 |
| 2019-08-30 | 6152 | 2588528 | 855 | 20783950 | 7.67 | 8.22 | 7.54 | 8.15 | 0.63 | 8.38% | 8.15 | 10 | 8.16 | 15 | 0.00 |
| 2019-09-02 | 6152 | 3198436 | 796 | 25576899 | 8.10 | 8.20 | 7.82 | 7.90 | 0.25 | -3.07% | 7.89 | 7 | 7.90 | 89 | 0.00 |
| 2019-09-03 | 6152 | 2519613 | 797 | 18885121 | 7.60 | 7.79 | 7.32 | 7.32 | 0.58 | -7.34% | 7.32 | 86 | 7.38 | 8 | 0.00 |
| 2019-09-04 | 6152 | 1507628 | 557 | 11465999 | 7.32 | 7.79 | 7.28 | 7.63 | 0.31 | 4.23% | 7.62 | 90 | 7.63 | 11 | 0.00 |
| 2019-09-05 | 6152 | 1806808 | 616 | 13330196 | 7.64 | 7.71 | 7.24 | 7.31 | 0.32 | -4.19% | 7.31 | 6 | 7.34 | 9 | 0.00 |
| 2019-09-06 | 6152 | 691349 | 222 | 5067041 | 7.31 | 7.44 | 7.26 | 7.35 | 0.04 | 0.55% | 7.35 | 7 | 7.36 | 1 | 0.00 |
| 2019-09-09 | 6152 | 962012 | 320 | 6891382 | 7.30 | 7.35 | 7.05 | 7.09 | 0.26 | -3.54% | 7.08 | 1 | 7.09 | 38 | 0.00 |
| 2019-09-10 | 6152 | 654451 | 221 | 4611756 | 7.13 | 7.15 | 7.00 | 7.09 | 0.00 | 0% | 7.08 | 1 | 7.10 | 19 | 0.00 |
| 2019-09-11 | 6152 | 1162530 | 350 | 8560372 | 7.07 | 7.50 | 7.06 | 7.45 | 0.36 | 5.08% | 7.45 | 284 | 7.46 | 6 | 0.00 |
| 2019-09-12 | 6152 | 882295 | 351 | 6648953 | 7.45 | 7.80 | 7.36 | 7.37 | 0.08 | -1.07% | 7.37 | 13 | 7.38 | 10 | 0.00 |
| 2019-09-16 | 6152 | 435190 | 189 | 3119240 | 7.12 | 7.25 | 7.12 | 7.16 | 0.21 | -2.85% | 7.16 | 17 | 7.17 | 10 | 0.00 |
| 2019-09-17 | 6152 | 474001 | 147 | 3366417 | 7.02 | 7.27 | 7.02 | 7.19 | 0.03 | 0.42% | 7.19 | 30 | 7.20 | 5 | 0.00 |
| 2019-09-18 | 6152 | 304685 | 136 | 2187468 | 7.20 | 7.24 | 7.14 | 7.20 | 0.01 | 0.14% | 7.17 | 5 | 7.20 | 14 | 0.00 |
| 2019-09-19 | 6152 | 273196 | 117 | 1956750 | 7.26 | 7.26 | 7.11 | 7.21 | 0.01 | 0.14% | 7.21 | 133 | 7.22 | 8 | 0.00 |
| 2019-09-20 | 6152 | 263609 | 95 | 1899686 | 7.30 | 7.30 | 7.11 | 7.23 | 0.02 | 0.28% | 7.23 | 4 | 7.25 | 5 | 0.00 |
| 2019-09-23 | 6152 | 516000 | 142 | 3696190 | 7.23 | 7.35 | 7.08 | 7.10 | 0.13 | -1.8% | 7.09 | 2 | 7.10 | 7 | 0.00 |
| 2019-09-24 | 6152 | 1017172 | 371 | 7094519 | 7.10 | 7.28 | 6.81 | 6.86 | 0.24 | -3.38% | 6.85 | 34 | 6.86 | 1 | 0.00 |
| 2019-09-25 | 6152 | 578240 | 172 | 4038706 | 6.86 | 7.09 | 6.81 | 7.00 | 0.14 | 2.04% | 7.00 | 2 | 7.01 | 45 | 0.00 |
| 2019-09-26 | 6152 | 286088 | 90 | 2009317 | 7.01 | 7.12 | 6.92 | 6.92 | 0.08 | -1.14% | 6.91 | 2 | 6.92 | 48 | 0.00 |
| 2019-09-27 | 6152 | 360001 | 162 | 2447616 | 6.72 | 6.92 | 6.72 | 6.79 | 0.13 | -1.88% | 6.78 | 13 | 6.84 | 5 | 0.00 |
| 2019-10-01 | 6152 | 540001 | 209 | 3836397 | 6.81 | 7.29 | 6.81 | 7.16 | 0.37 | 5.45% | 7.14 | 2 | 7.16 | 10 | 0.00 |
| 2019-10-02 | 6152 | 265210 | 87 | 1891062 | 7.13 | 7.20 | 7.09 | 7.19 | 0.03 | 0.42% | 7.16 | 20 | 7.19 | 1 | 0.00 |
| 2019-10-03 | 6152 | 114062 | 67 | 810128 | 7.00 | 7.17 | 7.00 | 7.12 | 0.07 | -0.97% | 7.12 | 41 | 7.13 | 22 | 0.00 |
| 2019-10-04 | 6152 | 229921 | 91 | 1644527 | 7.11 | 7.25 | 7.10 | 7.12 | 0.00 | 0% | 7.12 | 29 | 7.13 | 7 | 0.00 |
| 2019-10-07 | 6152 | 295378 | 110 | 2086579 | 7.24 | 7.28 | 7.00 | 7.01 | 0.11 | -1.54% | 6.99 | 3 | 7.01 | 3 | 0.00 |
| 2019-10-08 | 6152 | 192549 | 98 | 1340532 | 7.01 | 7.08 | 6.89 | 6.96 | 0.05 | -0.71% | 6.91 | 17 | 6.96 | 20 | 0.00 |
| 2019-10-09 | 6152 | 483102 | 108 | 3310313 | 7.08 | 7.08 | 6.80 | 6.81 | 0.15 | -2.16% | 6.81 | 3 | 6.83 | 4 | 0.00 |
| 2019-10-14 | 6152 | 622877 | 193 | 4440270 | 7.04 | 7.23 | 6.88 | 7.14 | 0.33 | 4.85% | 7.13 | 10 | 7.15 | 17 | 0.00 |
| 2019-10-15 | 6152 | 439102 | 112 | 3080021 | 7.14 | 7.19 | 6.95 | 6.99 | 0.15 | -2.1% | 6.99 | 22 | 7.04 | 20 | 0.00 |
| 2019-10-16 | 6152 | 450424 | 115 | 3153708 | 7.00 | 7.05 | 6.95 | 7.02 | 0.03 | 0.43% | 7.02 | 9 | 7.03 | 22 | 0.00 |
| 2019-10-17 | 6152 | 296001 | 102 | 2084547 | 7.00 | 7.09 | 6.99 | 7.06 | 0.04 | 0.57% | 7.06 | 256 | 7.07 | 7 | 0.00 |
| 2019-10-18 | 6152 | 676000 | 194 | 4853100 | 7.07 | 7.23 | 7.07 | 7.10 | 0.04 | 0.57% | 7.09 | 3 | 7.14 | 3 | 0.00 |
| 2019-10-21 | 6152 | 234700 | 84 | 1666057 | 7.10 | 7.21 | 7.07 | 7.07 | 0.03 | -0.42% | 7.07 | 105 | 7.11 | 12 | 0.00 |
| 2019-10-22 | 6152 | 207864 | 81 | 1474694 | 7.15 | 7.15 | 7.07 | 7.10 | 0.03 | 0.42% | 7.09 | 4 | 7.10 | 8 | 0.00 |
| 2019-10-23 | 6152 | 230557 | 89 | 1639782 | 7.12 | 7.14 | 7.09 | 7.13 | 0.03 | 0.42% | 7.10 | 6 | 7.14 | 57 | 0.00 |
| 2019-10-24 | 6152 | 415032 | 116 | 2949165 | 7.20 | 7.20 | 7.06 | 7.12 | 0.01 | -0.14% | 7.11 | 2 | 7.14 | 17 | 0.00 |
| 2019-10-25 | 6152 | 265000 | 89 | 1885420 | 7.18 | 7.18 | 7.07 | 7.12 | 0.00 | 0% | 7.11 | 5 | 7.14 | 9 | 0.00 |
| 2019-10-28 | 6152 | 203000 | 78 | 1444060 | 7.11 | 7.15 | 7.08 | 7.11 | 0.01 | -0.14% | 7.11 | 9 | 7.13 | 35 | 0.00 |
| 2019-10-29 | 6152 | 820012 | 160 | 5801174 | 7.11 | 7.15 | 7.00 | 7.09 | 0.02 | -0.28% | 7.03 | 3 | 7.09 | 23 | 0.00 |
| 2019-10-30 | 6152 | 319000 | 101 | 2238280 | 7.05 | 7.09 | 6.97 | 7.04 | 0.05 | -0.71% | 7.04 | 3 | 7.05 | 5 | 0.00 |
| 2019-10-31 | 6152 | 333056 | 106 | 2310887 | 6.95 | 7.00 | 6.92 | 6.95 | 0.09 | -1.28% | 6.92 | 17 | 6.96 | 20 | 0.00 |
| 2019-11-01 | 6152 | 62410 | 36 | 434335 | 6.97 | 6.97 | 6.93 | 6.97 | 0.02 | 0.29% | 6.94 | 1 | 6.97 | 7 | 0.00 |
| 2019-11-04 | 6152 | 226646 | 83 | 1586659 | 7.06 | 7.09 | 6.96 | 7.00 | 0.03 | 0.43% | 6.98 | 10 | 7.00 | 10 | 0.00 |
| 2019-11-05 | 6152 | 190099 | 71 | 1325787 | 6.98 | 7.02 | 6.95 | 7.00 | 0.00 | 0% | 6.98 | 13 | 7.00 | 1 | 0.00 |
| 2019-11-06 | 6152 | 378603 | 115 | 2627734 | 7.00 | 7.00 | 6.91 | 6.94 | 0.06 | -0.86% | 6.92 | 10 | 6.94 | 2 | 0.00 |
| 2019-11-07 | 6152 | 608500 | 164 | 4143930 | 6.94 | 6.94 | 6.75 | 6.91 | 0.03 | -0.43% | 6.94 | 37 | 6.95 | 26 | 0.00 |
| 2019-11-08 | 6152 | 162592 | 70 | 1111078 | 6.91 | 6.91 | 6.78 | 6.87 | 0.04 | -0.58% | 6.86 | 13 | 6.87 | 4 | 0.00 |
| 2019-11-11 | 6152 | 670327 | 193 | 4402215 | 6.78 | 6.78 | 6.40 | 6.57 | 0.30 | -4.37% | 6.57 | 14 | 6.58 | 27 | 0.00 |
| 2019-11-12 | 6152 | 336002 | 82 | 2212710 | 6.58 | 6.67 | 6.55 | 6.67 | 0.10 | 1.52% | 6.66 | 301 | 6.67 | 3 | 0.00 |
| 2019-11-13 | 6152 | 76100 | 39 | 505907 | 6.64 | 6.70 | 6.62 | 6.68 | 0.01 | 0.15% | 6.68 | 1 | 6.69 | 5 | 0.00 |
| 2019-11-14 | 6152 | 379182 | 149 | 2626018 | 6.76 | 7.05 | 6.76 | 6.94 | 0.26 | 3.89% | 6.92 | 13 | 6.94 | 17 | 0.00 |
| 2019-11-15 | 6152 | 451011 | 121 | 3155567 | 6.87 | 7.05 | 6.87 | 7.02 | 0.08 | 1.15% | 7.01 | 30 | 7.04 | 40 | 0.00 |
| 2019-11-18 | 6152 | 488288 | 168 | 3458379 | 7.09 | 7.15 | 7.00 | 7.10 | 0.08 | 1.14% | 7.09 | 3 | 7.10 | 21 | 0.00 |
| 2019-11-19 | 6152 | 486109 | 151 | 3451903 | 7.14 | 7.15 | 7.02 | 7.02 | 0.08 | -1.13% | 7.02 | 23 | 7.06 | 28 | 0.00 |
| 2019-11-20 | 6152 | 542565 | 100 | 3807971 | 7.09 | 7.10 | 7.00 | 7.04 | 0.02 | 0.28% | 7.03 | 2 | 7.04 | 4 | 0.00 |
| 2019-11-21 | 6152 | 497937 | 137 | 3491562 | 7.05 | 7.10 | 6.95 | 7.10 | 0.06 | 0.85% | 7.09 | 1 | 7.10 | 11 | 0.00 |
| 2019-11-22 | 6152 | 242000 | 84 | 1706820 | 7.06 | 7.09 | 7.00 | 7.05 | 0.05 | -0.7% | 7.05 | 7 | 7.09 | 13 | 0.00 |
| 2019-11-25 | 6152 | 876160 | 275 | 6318833 | 7.06 | 7.39 | 7.06 | 7.28 | 0.23 | 3.26% | 7.28 | 10 | 7.30 | 4 | 0.00 |
| 2019-11-26 | 6152 | 801764 | 218 | 5834224 | 7.40 | 7.40 | 7.18 | 7.35 | 0.07 | 0.96% | 7.34 | 23 | 7.35 | 10 | 0.00 |
| 2019-11-27 | 6152 | 909158 | 211 | 6582202 | 7.30 | 7.38 | 7.15 | 7.31 | 0.04 | -0.54% | 7.31 | 7 | 7.33 | 2 | 0.00 |
| 2019-11-28 | 6152 | 988371 | 122 | 7084652 | 7.31 | 7.31 | 7.10 | 7.19 | 0.12 | -1.64% | 7.19 | 29 | 7.20 | 5 | 0.00 |
| 2019-11-29 | 6152 | 530700 | 154 | 3814297 | 7.20 | 7.28 | 7.13 | 7.15 | 0.04 | -0.56% | 7.15 | 16 | 7.19 | 25 | 0.00 |
| 2019-12-02 | 6152 | 219139 | 70 | 1572270 | 7.24 | 7.25 | 7.13 | 7.14 | 0.01 | -0.14% | 7.14 | 7 | 7.16 | 15 | 0.00 |
| 2019-12-03 | 6152 | 121057 | 48 | 866346 | 7.14 | 7.22 | 7.14 | 7.17 | 0.03 | 0.42% | 7.14 | 19 | 7.18 | 6 | 0.00 |
| 2019-12-04 | 6152 | 359700 | 86 | 2546925 | 7.20 | 7.20 | 7.05 | 7.09 | 0.08 | -1.12% | 7.08 | 160 | 7.09 | 17 | 0.00 |
| 2019-12-05 | 6152 | 126761 | 68 | 901019 | 7.08 | 7.15 | 7.05 | 7.11 | 0.02 | 0.28% | 7.10 | 39 | 7.11 | 3 | 0.00 |
| 2019-12-06 | 6152 | 360006 | 104 | 2563872 | 7.14 | 7.15 | 7.09 | 7.11 | 0.00 | 0% | 7.11 | 46 | 7.14 | 11 | 0.00 |
| 2019-12-09 | 6152 | 603107 | 229 | 4376557 | 7.21 | 7.35 | 7.18 | 7.18 | 0.07 | 0.98% | 7.18 | 7 | 7.23 | 1 | 0.00 |
| 2019-12-10 | 6152 | 310900 | 127 | 2242876 | 7.16 | 7.27 | 7.13 | 7.22 | 0.04 | 0.56% | 7.21 | 122 | 7.24 | 3 | 0.00 |
| 2019-12-11 | 6152 | 253785 | 85 | 1830120 | 7.25 | 7.28 | 7.15 | 7.17 | 0.05 | -0.69% | 7.17 | 45 | 7.25 | 13 | 0.00 |
| 2019-12-12 | 6152 | 169777 | 71 | 1220762 | 7.18 | 7.21 | 7.17 | 7.17 | 0.00 | 0% | 7.17 | 200 | 7.20 | 8 | 0.00 |
| 2019-12-13 | 6152 | 572693 | 149 | 4080265 | 7.17 | 7.20 | 7.08 | 7.09 | 0.08 | -1.12% | 7.09 | 64 | 7.13 | 38 | 0.00 |
| 2019-12-16 | 6152 | 329001 | 106 | 2359866 | 7.10 | 7.22 | 7.10 | 7.15 | 0.06 | 0.85% | 7.15 | 2 | 7.16 | 5 | 0.00 |
| 2019-12-17 | 6152 | 183003 | 77 | 1304808 | 7.16 | 7.16 | 7.11 | 7.13 | 0.02 | -0.28% | 7.13 | 74 | 7.14 | 9 | 0.00 |
| 2019-12-18 | 6152 | 288886 | 89 | 2052282 | 7.13 | 7.14 | 7.09 | 7.09 | 0.04 | -0.56% | 7.09 | 64 | 7.10 | 86 | 0.00 |
| 2019-12-19 | 6152 | 513567 | 144 | 3623466 | 7.09 | 7.10 | 7.01 | 7.05 | 0.04 | -0.56% | 7.05 | 38 | 7.06 | 44 | 0.00 |
| 2019-12-20 | 6152 | 382273 | 99 | 2702742 | 7.06 | 7.12 | 7.03 | 7.10 | 0.05 | 0.71% | 7.09 | 1 | 7.10 | 3 | 0.00 |
| 2019-12-23 | 6152 | 144022 | 69 | 1022924 | 7.08 | 7.13 | 7.08 | 7.10 | 0.00 | 0% | 7.10 | 203 | 7.11 | 20 | 0.00 |
| 2019-12-24 | 6152 | 225005 | 54 | 1599955 | 7.12 | 7.15 | 7.08 | 7.10 | 0.00 | 0% | 7.09 | 33 | 7.12 | 15 | 0.00 |
| 2019-12-25 | 6152 | 124497 | 51 | 887073 | 7.10 | 7.15 | 7.10 | 7.11 | 0.01 | 0.14% | 7.11 | 2 | 7.14 | 3 | 0.00 |
| 2019-12-26 | 6152 | 214934 | 73 | 1527971 | 7.12 | 7.16 | 7.08 | 7.11 | 0.00 | 0% | 7.11 | 10 | 7.14 | 38 | 0.00 |
| 2019-12-27 | 6152 | 193620 | 72 | 1380172 | 7.11 | 7.16 | 7.11 | 7.12 | 0.01 | 0.14% | 7.11 | 127 | 7.14 | 11 | 0.00 |
| 2019-12-30 | 6152 | 333437 | 110 | 2390574 | 7.12 | 7.26 | 7.06 | 7.21 | 0.09 | 1.26% | 7.21 | 50 | 7.22 | 4 | 0.00 |
| 2019-12-31 | 6152 | 1808118 | 590 | 13584946 | 7.20 | 7.65 | 7.20 | 7.56 | 0.35 | 4.85% | 7.56 | 4 | 7.57 | 26 | 0.00 |