華興(6164)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 | 8.40 0 0% | 8.39 -0.01 -0.12% | 8.35 -0.04 -0.48% | 8.40 0.05 0.6% | 8.38 -0.02 -0.24% | 8.51 0.13 1.55% | 8.52 0.01 0.12% | 8.49 -0.03 -0.35% | 8.41 -0.08 -0.94% | 8.45 0.04 0.48% | 8.42 -0.03 -0.36% | 8.46 0.04 0.48% | 8.38 -0.08 -0.95% | 8.33 -0.05 -0.6% | 8.36 0.03 0.36% | 8.40 0.04 0.48% | 8.43 0.03 0.36% | 8.47 0.04 0.47% | 8.43 -0.04 -0.47% | 8.45 0.02 0.24% | 8.43 | |||||||||||
| 2 月 | 8.57 0.12 1.42% | 8.61 0.04 0.47% | 8.71 0.1 1.16% | 8.80 0.09 1.03% | 8.78 -0.02 -0.23% | 8.80 0.02 0.23% | 8.80 0 0% | 8.74 -0.06 -0.68% | 8.92 0.18 2.06% | 8.88 -0.04 -0.45% | 8.91 0.03 0.34% | 8.95 0.04 0.45% | 8.84 | |||||||||||||||||||
| 3 月 | 8.98 0.03 0.34% | 8.85 -0.13 -1.45% | 8.94 0.09 1.02% | 8.85 -0.09 -1.01% | 8.81 -0.04 -0.45% | 8.82 0.01 0.11% | 8.85 0.03 0.34% | 8.91 0.06 0.68% | 8.84 -0.07 -0.79% | 8.88 0.04 0.45% | 8.92 0.04 0.45% | 8.91 -0.01 -0.11% | 9.08 0.17 1.91% | 9.05 -0.03 -0.33% | 8.93 -0.12 -1.33% | 8.92 -0.01 -0.11% | 8.90 -0.02 -0.22% | 8.90 0 0% | 8.89 -0.01 -0.11% | 8.89 0 0% | 8.9 | |||||||||||
| 4 月 | 8.89 0 0% | 8.87 -0.02 -0.22% | 8.86 -0.01 -0.11% | 8.80 -0.06 -0.68% | 8.82 0.02 0.23% | 8.83 0.01 0.11% | 8.76 -0.07 -0.79% | 8.74 -0.02 -0.23% | 8.81 0.07 0.8% | 8.93 0.12 1.36% | 8.74 -0.19 -2.13% | 8.79 0.05 0.57% | 8.80 0.01 0.11% | 8.78 -0.02 -0.23% | 8.76 -0.02 -0.23% | 8.73 -0.03 -0.34% | 8.67 -0.06 -0.69% | 8.62 -0.05 -0.58% | 8.66 0.04 0.46% | 8.78 | ||||||||||||
| 5 月 | 8.61 -0.05 -0.58% | 8.56 -0.05 -0.58% | 8.37 -0.19 -2.22% | 8.36 -0.01 -0.12% | 8.20 -0.16 -1.91% | 8.10 -0.1 -1.22% | 8.07 -0.03 -0.37% | 8.00 -0.07 -0.87% | 8.00 0 0% | 8.10 0.1 1.25% | 8.03 -0.07 -0.86% | 7.95 -0.08 -1% | 7.94 -0.01 -0.13% | 7.91 -0.03 -0.38% | 7.92 0.01 0.13% | 8.00 0.08 1.01% | 7.91 -0.09 -1.13% | 7.91 0 0% | 7.86 -0.05 -0.63% | 7.86 0 0% | 7.91 0.05 0.64% | 8.07 | ||||||||||
| 6 月 | 7.93 0.02 0.25% | 7.82 -0.11 -1.39% | 7.83 0.01 0.13% | 7.76 -0.07 -0.89% | 7.55 -0.21 -2.71% | 7.62 0.07 0.93% | 7.61 -0.01 -0.13% | 7.52 -0.09 -1.18% | 7.53 0.01 0.13% | 7.55 0.02 0.27% | 7.47 -0.08 -1.06% | 7.48 0.01 0.13% | 7.48 0 0% | 7.47 -0.01 -0.13% | 7.26 -0.21 -2.81% | 7.21 -0.05 -0.69% | 7.20 -0.01 -0.14% | 7.23 0.03 0.42% | 7.21 -0.02 -0.28% | 7.48 | ||||||||||||
| 7 月 | 7.19 -0.02 -0.28% | 7.08 -0.11 -1.53% | 7.16 0.08 1.13% | 7.15 -0.01 -0.14% | 7.19 0.04 0.56% | 7.22 0.03 0.42% | 7.18 -0.04 -0.55% | 7.14 -0.04 -0.56% | 7.14 0 0% | 7.21 0.07 0.98% | 7.19 -0.02 -0.28% | 7.29 0.1 1.39% | 7.53 0.24 3.29% | 7.40 -0.13 -1.73% | 7.41 0.01 0.14% | 7.41 0 0% | 7.42 0.01 0.13% | 7.43 0.01 0.13% | 7.37 -0.06 -0.81% | 7.37 0 0% | 7.59 0.22 2.99% | 7.43 -0.16 -2.11% | 7.44 0.01 0.13% | 7.31 | ||||||||
| 8 月 | 7.38 -0.06 -0.81% | 7.24 -0.14 -1.9% | 7.20 -0.04 -0.55% | 7.20 0 0% | 7.21 0.01 0.14% | 7.23 0.02 0.28% | 7.12 -0.11 -1.52% | 7.10 -0.02 -0.28% | 7.10 0 0% | 7.01 -0.09 -1.27% | 7.09 0.08 1.14% | 6.98 -0.11 -1.55% | 6.98 0 0% | 7.04 0.06 0.86% | 6.99 -0.05 -0.71% | 7.02 0.03 0.43% | 6.94 -0.08 -1.14% | 6.93 -0.01 -0.14% | 6.91 -0.02 -0.29% | 6.93 0.02 0.29% | 6.94 0.01 0.14% | 7.07 | ||||||||||
| 9 月 | 6.98 0.04 0.58% | 6.95 -0.03 -0.43% | 6.99 0.04 0.58% | 7.01 0.02 0.29% | 7.01 0 0% | 6.93 -0.08 -1.14% | 6.95 0.02 0.29% | 6.93 -0.02 -0.29% | 6.94 0.01 0.14% | 6.92 -0.02 -0.29% | 6.91 -0.01 -0.14% | 6.96 0.05 0.72% | 6.94 -0.02 -0.29% | 7.09 0.15 2.16% | 7.06 -0.03 -0.42% | 7.09 0.03 0.42% | 7.02 -0.07 -0.99% | 7.01 -0.01 -0.14% | 6.94 -0.07 -1% | 6.98 | ||||||||||||
| 10 月 | 6.96 0.02 0.29% | 6.99 0.03 0.43% | 6.99 0 0% | 7.02 0.03 0.43% | 6.97 -0.05 -0.71% | 6.96 -0.01 -0.14% | 6.91 -0.05 -0.72% | 6.90 -0.01 -0.14% | 6.84 -0.06 -0.87% | 6.85 0.01 0.15% | 6.84 -0.01 -0.15% | 6.83 -0.01 -0.15% | 6.81 -0.02 -0.29% | 6.85 0.04 0.59% | 6.91 0.06 0.88% | 6.91 0 0% | 6.90 -0.01 -0.14% | 6.89 -0.01 -0.14% | 6.88 -0.01 -0.15% | 6.85 -0.03 -0.44% | 6.86 0.01 0.15% | 6.9 | ||||||||||
| 11 月 | 6.82 -0.04 -0.58% | 6.83 0.01 0.15% | 6.79 -0.04 -0.59% | 6.75 -0.04 -0.59% | 6.70 -0.05 -0.74% | 6.65 -0.05 -0.75% | 6.52 -0.13 -1.95% | 6.63 0.11 1.69% | 6.61 -0.02 -0.3% | 6.62 0.01 0.15% | 6.63 0.01 0.15% | 6.63 0 0% | 6.71 0.08 1.21% | 6.71 0 0% | 6.69 -0.02 -0.3% | 6.73 0.04 0.6% | 6.83 0.1 1.49% | 6.77 -0.06 -0.88% | 6.89 0.12 1.77% | 6.84 -0.05 -0.73% | 6.94 0.1 1.46% | 6.75 | ||||||||||
| 12 月 | 7.01 0.07 1.01% | 6.86 -0.15 -2.14% | 6.94 0.08 1.17% | 6.90 -0.04 -0.58% | 6.79 -0.11 -1.59% | 6.82 0.03 0.44% | 6.84 0.02 0.29% | 6.92 0.08 1.17% | 6.97 0.05 0.72% | 6.97 0 0% | 7.02 0.05 0.72% | 7.04 0.02 0.28% | 7.03 -0.01 -0.14% | 7.00 -0.03 -0.43% | 7.20 0.2 2.86% | 7.12 -0.08 -1.11% | 7.02 -0.1 -1.4% | 7.11 0.09 1.28% | 7.14 0.03 0.42% | 7.06 -0.08 -1.12% | 7.04 -0.02 -0.28% | 7.08 0.04 0.57% | 7 |
說明:最高漲幅:3.29%最低跌幅:-2.81% 最高價:9.08最低價:6.52平均價:7.67,灰色底表示週末,漲126天(6.56)元,跌152天(-8.59)元,平盤25天
3%=4,2%=6,1%=44,0%=97,-0%=4,-1%=16,-2%=62,-3%=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 | 6164 | 58011 | 40 | 486738 | 8.35 | 8.47 | 8.35 | 8.40 | 0.02 | 0% | 8.35 | 6 | 8.40 | 3 | 0.00 |
| 2019-01-03 | 6164 | 34039 | 27 | 284245 | 8.39 | 8.40 | 8.30 | 8.39 | 0.01 | -0.12% | 8.35 | 3 | 8.39 | 3 | 0.00 |
| 2019-01-04 | 6164 | 82483 | 49 | 685566 | 8.31 | 8.38 | 8.22 | 8.35 | 0.04 | -0.48% | 8.28 | 1 | 8.35 | 11 | 0.00 |
| 2019-01-07 | 6164 | 48461 | 32 | 406746 | 8.47 | 8.47 | 8.35 | 8.40 | 0.05 | 0.6% | 8.38 | 1 | 8.40 | 11 | 0.00 |
| 2019-01-08 | 6164 | 73172 | 52 | 614256 | 8.40 | 8.40 | 8.36 | 8.38 | 0.02 | -0.24% | 8.38 | 2 | 8.40 | 4 | 0.00 |
| 2019-01-09 | 6164 | 278366 | 136 | 2346252 | 8.41 | 8.52 | 8.38 | 8.51 | 0.13 | 1.55% | 8.40 | 7 | 8.51 | 1 | 0.00 |
| 2019-01-10 | 6164 | 96112 | 64 | 815191 | 8.58 | 8.58 | 8.42 | 8.52 | 0.01 | 0.12% | 8.46 | 5 | 8.53 | 11 | 0.00 |
| 2019-01-11 | 6164 | 46079 | 43 | 391408 | 8.53 | 8.53 | 8.43 | 8.49 | 0.03 | -0.35% | 8.43 | 8 | 8.49 | 1 | 0.00 |
| 2019-01-14 | 6164 | 102262 | 49 | 852879 | 8.45 | 8.45 | 8.30 | 8.41 | 0.08 | -0.94% | 8.32 | 4 | 8.41 | 3 | 0.00 |
| 2019-01-15 | 6164 | 58736 | 41 | 493122 | 8.42 | 8.48 | 8.35 | 8.45 | 0.04 | 0.48% | 8.35 | 3 | 8.45 | 3 | 0.00 |
| 2019-01-16 | 6164 | 119015 | 66 | 1005071 | 8.38 | 8.56 | 8.35 | 8.42 | 0.03 | -0.36% | 8.42 | 2 | 8.46 | 39 | 0.00 |
| 2019-01-18 | 6164 | 24075 | 24 | 202988 | 8.48 | 8.48 | 8.38 | 8.46 | 0.01 | 0.48% | 8.41 | 1 | 8.47 | 12 | 0.00 |
| 2019-01-21 | 6164 | 279074 | 121 | 2333611 | 8.42 | 8.44 | 8.35 | 8.38 | 0.08 | -0.95% | 8.36 | 4 | 8.38 | 6 | 0.00 |
| 2019-01-22 | 6164 | 117279 | 44 | 984201 | 8.42 | 8.44 | 8.32 | 8.33 | 0.05 | -0.6% | 8.32 | 6 | 8.33 | 47 | 0.00 |
| 2019-01-23 | 6164 | 19108 | 24 | 159145 | 8.32 | 8.38 | 8.31 | 8.36 | 0.03 | 0.36% | 8.31 | 1 | 8.36 | 6 | 0.00 |
| 2019-01-24 | 6164 | 104007 | 45 | 870206 | 8.38 | 8.41 | 8.32 | 8.40 | 0.04 | 0.48% | 8.36 | 2 | 8.40 | 4 | 0.00 |
| 2019-01-25 | 6164 | 58811 | 39 | 494683 | 8.40 | 8.43 | 8.39 | 8.43 | 0.03 | 0.36% | 8.41 | 1 | 8.43 | 3 | 0.00 |
| 2019-01-28 | 6164 | 169120 | 91 | 1426673 | 8.43 | 8.48 | 8.41 | 8.47 | 0.04 | 0.47% | 8.45 | 1 | 8.47 | 10 | 0.00 |
| 2019-01-29 | 6164 | 101955 | 52 | 858705 | 8.44 | 8.44 | 8.41 | 8.43 | 0.04 | -0.47% | 8.43 | 1 | 8.44 | 1 | 0.00 |
| 2019-01-30 | 6164 | 340196 | 101 | 2872622 | 8.43 | 8.47 | 8.42 | 8.45 | 0.02 | 0.24% | 8.44 | 2 | 8.45 | 4 | 0.00 |
| 2019-02-11 | 6164 | 107524 | 80 | 919807 | 8.50 | 8.72 | 8.50 | 8.57 | 0.12 | 1.42% | 8.53 | 3 | 8.58 | 4 | 0.00 |
| 2019-02-12 | 6164 | 88398 | 51 | 758553 | 8.57 | 8.61 | 8.55 | 8.61 | 0.04 | 0.47% | 8.58 | 10 | 8.61 | 5 | 0.00 |
| 2019-02-13 | 6164 | 132824 | 65 | 1148370 | 8.62 | 8.71 | 8.62 | 8.71 | 0.10 | 1.16% | 8.70 | 2 | 8.72 | 1 | 0.00 |
| 2019-02-14 | 6164 | 176620 | 84 | 1551660 | 8.76 | 8.84 | 8.76 | 8.80 | 0.09 | 1.03% | 8.78 | 2 | 8.80 | 2 | 0.00 |
| 2019-02-18 | 6164 | 69118 | 53 | 609370 | 8.88 | 8.88 | 8.76 | 8.78 | 0.01 | -0.23% | 8.78 | 1 | 8.82 | 2 | 0.00 |
| 2019-02-19 | 6164 | 49840 | 34 | 436389 | 8.60 | 8.80 | 8.60 | 8.80 | 0.02 | 0.23% | 8.75 | 4 | 8.81 | 11 | 0.00 |
| 2019-02-20 | 6164 | 115564 | 74 | 1012297 | 8.82 | 8.82 | 8.68 | 8.80 | 0.00 | 0% | 8.73 | 3 | 8.82 | 1 | 0.00 |
| 2019-02-21 | 6164 | 85365 | 68 | 748428 | 8.85 | 8.85 | 8.71 | 8.74 | 0.06 | -0.68% | 8.74 | 29 | 8.79 | 11 | 0.00 |
| 2019-02-22 | 6164 | 211195 | 123 | 1880016 | 8.82 | 9.00 | 8.82 | 8.92 | 0.18 | 2.06% | 8.89 | 1 | 8.92 | 3 | 0.00 |
| 2019-02-25 | 6164 | 195175 | 93 | 1740118 | 8.94 | 8.98 | 8.88 | 8.88 | 0.04 | -0.45% | 8.88 | 5 | 8.91 | 2 | 0.00 |
| 2019-02-26 | 6164 | 226908 | 101 | 2013321 | 8.86 | 8.93 | 8.85 | 8.91 | 0.03 | 0.34% | 8.85 | 18 | 8.92 | 19 | 0.00 |
| 2019-02-27 | 6164 | 73453 | 49 | 652802 | 8.91 | 8.95 | 8.85 | 8.95 | 0.04 | 0.45% | 8.89 | 1 | 8.95 | 3 | 0.00 |
| 2019-03-04 | 6164 | 176245 | 78 | 1582086 | 9.03 | 9.04 | 8.94 | 8.98 | 0.03 | 0.34% | 8.98 | 2 | 8.99 | 2 | 0.00 |
| 2019-03-05 | 6164 | 81271 | 80 | 720802 | 8.91 | 8.91 | 8.85 | 8.85 | 0.13 | -1.45% | 8.85 | 27 | 8.88 | 1 | 0.00 |
| 2019-03-06 | 6164 | 118723 | 81 | 1053191 | 8.86 | 8.97 | 8.85 | 8.94 | 0.09 | 1.02% | 8.88 | 2 | 8.94 | 2 | 0.00 |
| 2019-03-07 | 6164 | 363243 | 134 | 3218927 | 8.97 | 8.98 | 8.75 | 8.85 | 0.09 | -1.01% | 8.83 | 2 | 8.86 | 2 | 0.00 |
| 2019-03-08 | 6164 | 22144 | 55 | 194648 | 8.80 | 8.81 | 8.74 | 8.81 | 0.04 | -0.45% | 8.81 | 2 | 8.82 | 3 | 0.00 |
| 2019-03-11 | 6164 | 41097 | 92 | 360670 | 8.82 | 8.83 | 8.73 | 8.82 | 0.01 | 0.11% | 8.81 | 2 | 8.82 | 1 | 0.00 |
| 2019-03-12 | 6164 | 88537 | 72 | 782523 | 8.82 | 8.87 | 8.82 | 8.85 | 0.03 | 0.34% | 8.83 | 2 | 8.85 | 1 | 0.00 |
| 2019-03-13 | 6164 | 65887 | 77 | 581742 | 8.93 | 8.93 | 8.81 | 8.91 | 0.06 | 0.68% | 8.85 | 2 | 8.88 | 1 | 0.00 |
| 2019-03-14 | 6164 | 124075 | 85 | 1099465 | 8.96 | 8.96 | 8.80 | 8.84 | 0.07 | -0.79% | 8.83 | 2 | 8.84 | 1 | 0.00 |
| 2019-03-15 | 6164 | 89204 | 90 | 789734 | 8.83 | 8.89 | 8.83 | 8.88 | 0.04 | 0.45% | 8.88 | 2 | 8.89 | 11 | 40.36 |
| 2019-03-18 | 6164 | 80018 | 110 | 710949 | 8.89 | 8.92 | 8.86 | 8.92 | 0.04 | 0.45% | 8.89 | 1 | 8.92 | 6 | 40.55 |
| 2019-03-19 | 6164 | 186225 | 77 | 1656689 | 8.94 | 8.94 | 8.82 | 8.91 | 0.01 | -0.11% | 8.91 | 2 | 8.92 | 4 | 40.50 |
| 2019-03-20 | 6164 | 112042 | 109 | 1005428 | 8.92 | 9.08 | 8.92 | 9.08 | 0.17 | 1.91% | 9.04 | 7 | 9.08 | 4 | 41.27 |
| 2019-03-21 | 6164 | 354577 | 135 | 3204763 | 9.15 | 9.25 | 8.98 | 9.05 | 0.03 | -0.33% | 9.03 | 2 | 9.05 | 19 | 41.14 |
| 2019-03-22 | 6164 | 160288 | 68 | 1428069 | 8.97 | 9.04 | 8.87 | 8.93 | 0.12 | -1.33% | 8.88 | 5 | 8.93 | 1 | 40.59 |
| 2019-03-25 | 6164 | 44318 | 63 | 392949 | 8.86 | 8.92 | 8.82 | 8.92 | 0.01 | -0.11% | 8.88 | 3 | 8.93 | 1 | 40.55 |
| 2019-03-26 | 6164 | 120269 | 75 | 1066989 | 8.90 | 8.95 | 8.82 | 8.90 | 0.02 | -0.22% | 8.89 | 3 | 8.90 | 9 | 40.45 |
| 2019-03-27 | 6164 | 56838 | 48 | 504801 | 8.83 | 8.90 | 8.83 | 8.90 | 0.00 | 0% | 8.87 | 1 | 8.90 | 1 | 40.45 |
| 2019-03-28 | 6164 | 81548 | 57 | 722321 | 8.83 | 8.92 | 8.83 | 8.89 | 0.01 | -0.11% | 8.85 | 5 | 8.89 | 2 | 40.41 |
| 2019-03-29 | 6164 | 230118 | 88 | 2045625 | 8.89 | 8.92 | 8.86 | 8.89 | 0.00 | 0% | 8.89 | 1 | 8.90 | 10 | 40.41 |
| 2019-04-01 | 6164 | 156525 | 107 | 1389175 | 8.90 | 8.96 | 8.85 | 8.89 | 0.00 | 0% | 8.85 | 5 | 8.90 | 2 | 40.41 |
| 2019-04-02 | 6164 | 116841 | 64 | 1032529 | 8.90 | 8.90 | 8.81 | 8.87 | 0.02 | -0.22% | 8.86 | 2 | 8.88 | 5 | 40.32 |
| 2019-04-03 | 6164 | 207874 | 128 | 1822294 | 8.84 | 8.86 | 8.70 | 8.86 | 0.01 | -0.11% | 8.79 | 2 | 8.86 | 3 | 40.27 |
| 2019-04-08 | 6164 | 213398 | 129 | 1873056 | 8.80 | 8.85 | 8.70 | 8.80 | 0.06 | -0.68% | 8.80 | 11 | 8.84 | 2 | 40.00 |
| 2019-04-09 | 6164 | 215115 | 94 | 1897259 | 8.83 | 8.86 | 8.79 | 8.82 | 0.02 | 0.23% | 8.80 | 11 | 8.82 | 2 | 40.09 |
| 2019-04-10 | 6164 | 85477 | 58 | 752995 | 8.81 | 8.84 | 8.79 | 8.83 | 0.01 | 0.11% | 8.81 | 2 | 8.83 | 4 | 40.14 |
| 2019-04-11 | 6164 | 122049 | 99 | 1071332 | 8.83 | 8.83 | 8.75 | 8.76 | 0.07 | -0.79% | 8.75 | 5 | 8.78 | 1 | 39.82 |
| 2019-04-12 | 6164 | 102582 | 122 | 896605 | 8.76 | 8.80 | 8.70 | 8.74 | 0.02 | -0.23% | 8.72 | 4 | 8.74 | 1 | 39.73 |
| 2019-04-15 | 6164 | 205397 | 128 | 1805920 | 8.74 | 8.84 | 8.74 | 8.81 | 0.07 | 0.8% | 8.79 | 2 | 8.81 | 11 | 40.05 |
| 2019-04-17 | 6164 | 181566 | 98 | 1616984 | 9.00 | 9.00 | 8.88 | 8.93 | 0.01 | 1.36% | 8.89 | 5 | 8.93 | 7 | 40.59 |
| 2019-04-18 | 6164 | 158026 | 101 | 1390612 | 8.93 | 8.93 | 8.74 | 8.74 | 0.19 | -2.13% | 8.73 | 2 | 8.79 | 3 | 39.73 |
| 2019-04-19 | 6164 | 103207 | 59 | 906552 | 8.75 | 8.82 | 8.75 | 8.79 | 0.05 | 0.57% | 8.80 | 5 | 8.82 | 4 | 39.95 |
| 2019-04-22 | 6164 | 88613 | 47 | 781458 | 8.82 | 8.86 | 8.79 | 8.80 | 0.01 | 0.11% | 8.80 | 1 | 8.81 | 28 | 40.00 |
| 2019-04-23 | 6164 | 31690 | 25 | 279140 | 8.84 | 8.84 | 8.78 | 8.78 | 0.02 | -0.23% | 8.77 | 1 | 8.80 | 1 | 39.91 |
| 2019-04-24 | 6164 | 142531 | 82 | 1249204 | 8.78 | 8.82 | 8.72 | 8.76 | 0.02 | -0.23% | 8.73 | 2 | 8.76 | 6 | 39.82 |
| 2019-04-25 | 6164 | 145104 | 54 | 1268685 | 8.76 | 8.79 | 8.72 | 8.73 | 0.03 | -0.34% | 8.72 | 4 | 8.73 | 20 | 39.68 |
| 2019-04-26 | 6164 | 219101 | 126 | 1898595 | 8.71 | 8.74 | 8.61 | 8.67 | 0.06 | -0.69% | 8.65 | 2 | 8.67 | 1 | 39.41 |
| 2019-04-29 | 6164 | 160797 | 75 | 1382860 | 8.67 | 8.72 | 8.54 | 8.62 | 0.05 | -0.58% | 8.54 | 2 | 8.60 | 2 | 39.18 |
| 2019-04-30 | 6164 | 78003 | 38 | 673147 | 8.65 | 8.66 | 8.60 | 8.66 | 0.04 | 0.46% | 8.64 | 1 | 8.67 | 1 | 39.36 |
| 2019-05-02 | 6164 | 84973 | 64 | 733966 | 8.66 | 8.68 | 8.60 | 8.61 | 0.05 | -0.58% | 8.61 | 6 | 8.63 | 13 | 39.14 |
| 2019-05-03 | 6164 | 310451 | 130 | 2656142 | 8.61 | 8.64 | 8.51 | 8.56 | 0.05 | -0.58% | 8.53 | 4 | 8.57 | 2 | 38.91 |
| 2019-05-06 | 6164 | 225351 | 93 | 1902704 | 8.56 | 8.56 | 8.37 | 8.37 | 0.19 | -2.22% | 8.37 | 3 | 8.43 | 57 | 38.05 |
| 2019-05-07 | 6164 | 253559 | 130 | 2116756 | 8.40 | 8.40 | 8.31 | 8.36 | 0.01 | -0.12% | 8.34 | 2 | 8.37 | 7 | 38.00 |
| 2019-05-08 | 6164 | 321008 | 133 | 2615312 | 8.10 | 8.25 | 8.10 | 8.20 | 0.16 | -1.91% | 8.18 | 6 | 8.20 | 8 | 37.27 |
| 2019-05-09 | 6164 | 186595 | 80 | 1520388 | 8.19 | 8.22 | 8.10 | 8.10 | 0.10 | -1.22% | 8.10 | 17 | 8.12 | 1 | 36.82 |
| 2019-05-10 | 6164 | 215100 | 80 | 1744169 | 8.10 | 8.13 | 8.07 | 8.07 | 0.03 | -0.37% | 8.07 | 3 | 8.10 | 5 | 47.47 |
| 2019-05-13 | 6164 | 215250 | 83 | 1728606 | 8.06 | 8.15 | 7.97 | 8.00 | 0.07 | -0.87% | 7.99 | 11 | 8.00 | 18 | 47.06 |
| 2019-05-14 | 6164 | 253268 | 72 | 2019913 | 8.00 | 8.00 | 7.85 | 8.00 | 0.00 | 0% | 7.99 | 1 | 8.00 | 3 | 47.06 |
| 2019-05-15 | 6164 | 123737 | 49 | 994526 | 8.02 | 8.11 | 8.00 | 8.10 | 0.10 | 1.25% | 8.05 | 2 | 8.10 | 4 | 47.65 |
| 2019-05-16 | 6164 | 122235 | 67 | 977660 | 7.96 | 8.07 | 7.96 | 8.03 | 0.07 | -0.86% | 7.96 | 15 | 8.03 | 1 | 47.24 |
| 2019-05-17 | 6164 | 115337 | 59 | 919306 | 7.95 | 8.02 | 7.95 | 7.95 | 0.08 | -1% | 7.94 | 5 | 7.98 | 9 | 46.76 |
| 2019-05-20 | 6164 | 213201 | 46 | 1696639 | 7.99 | 7.99 | 7.81 | 7.94 | 0.01 | -0.13% | 7.93 | 1 | 7.95 | 5 | 46.71 |
| 2019-05-22 | 6164 | 129560 | 57 | 1028848 | 7.94 | 8.04 | 7.89 | 7.91 | 0.04 | -0.38% | 7.89 | 4 | 7.91 | 21 | 46.53 |
| 2019-05-23 | 6164 | 74582 | 34 | 588726 | 7.90 | 7.95 | 7.86 | 7.92 | 0.01 | 0.13% | 7.90 | 1 | 7.92 | 1 | 46.59 |
| 2019-05-24 | 6164 | 83600 | 49 | 667580 | 7.94 | 8.04 | 7.92 | 8.00 | 0.08 | 1.01% | 7.98 | 10 | 8.01 | 2 | 47.06 |
| 2019-05-27 | 6164 | 40242 | 30 | 317891 | 7.91 | 7.93 | 7.85 | 7.91 | 0.09 | -1.13% | 7.90 | 1 | 7.91 | 1 | 46.53 |
| 2019-05-28 | 6164 | 54805 | 40 | 431313 | 7.90 | 7.93 | 7.84 | 7.91 | 0.00 | 0% | 7.91 | 1 | 7.92 | 3 | 46.53 |
| 2019-05-29 | 6164 | 154353 | 77 | 1210353 | 7.86 | 7.93 | 7.80 | 7.86 | 0.05 | -0.63% | 7.86 | 1 | 7.87 | 26 | 46.24 |
| 2019-05-30 | 6164 | 186229 | 62 | 1473285 | 7.83 | 7.99 | 7.83 | 7.86 | 0.00 | 0% | 7.86 | 10 | 7.90 | 3 | 46.24 |
| 2019-05-31 | 6164 | 91052 | 47 | 716325 | 7.86 | 7.91 | 7.86 | 7.91 | 0.05 | 0.64% | 7.87 | 3 | 7.91 | 1 | 46.53 |
| 2019-06-03 | 6164 | 168962 | 61 | 1325695 | 7.94 | 7.94 | 7.82 | 7.93 | 0.02 | 0.25% | 7.92 | 4 | 7.94 | 1 | 46.65 |
| 2019-06-04 | 6164 | 210404 | 77 | 1646434 | 7.86 | 7.95 | 7.78 | 7.82 | 0.11 | -1.39% | 7.80 | 1 | 7.81 | 6 | 46.00 |
| 2019-06-05 | 6164 | 138333 | 83 | 1078454 | 7.88 | 7.88 | 7.75 | 7.83 | 0.01 | 0.13% | 7.82 | 1 | 7.83 | 5 | 46.06 |
| 2019-06-06 | 6164 | 191003 | 87 | 1480173 | 7.83 | 7.83 | 7.71 | 7.76 | 0.07 | -0.89% | 7.75 | 3 | 7.76 | 1 | 45.65 |
| 2019-06-10 | 6164 | 343465 | 155 | 2588152 | 7.72 | 7.72 | 7.47 | 7.55 | 0.21 | -2.71% | 7.55 | 2 | 7.56 | 2 | 44.41 |
| 2019-06-11 | 6164 | 116000 | 48 | 880229 | 7.55 | 7.62 | 7.55 | 7.62 | 0.07 | 0.93% | 7.60 | 2 | 7.62 | 3 | 44.82 |
| 2019-06-12 | 6164 | 108153 | 56 | 816829 | 7.61 | 7.62 | 7.50 | 7.61 | 0.01 | -0.13% | 7.56 | 2 | 7.60 | 2 | 44.76 |
| 2019-06-13 | 6164 | 188203 | 78 | 1414959 | 7.62 | 7.62 | 7.50 | 7.52 | 0.09 | -1.18% | 7.51 | 2 | 7.52 | 11 | 44.24 |
| 2019-06-14 | 6164 | 134484 | 64 | 1012262 | 7.53 | 7.55 | 7.50 | 7.53 | 0.01 | 0.13% | 7.50 | 5 | 7.53 | 11 | 44.29 |
| 2019-06-17 | 6164 | 83354 | 51 | 626551 | 7.53 | 7.55 | 7.49 | 7.55 | 0.02 | 0.27% | 7.50 | 6 | 7.55 | 8 | 44.41 |
| 2019-06-18 | 6164 | 141158 | 61 | 1056414 | 7.53 | 7.53 | 7.45 | 7.47 | 0.08 | -1.06% | 7.46 | 3 | 7.47 | 2 | 43.94 |
| 2019-06-19 | 6164 | 191200 | 70 | 1428292 | 7.51 | 7.51 | 7.45 | 7.48 | 0.01 | 0.13% | 7.47 | 1 | 7.49 | 6 | 44.00 |
| 2019-06-20 | 6164 | 199356 | 107 | 1488442 | 7.48 | 7.50 | 7.45 | 7.48 | 0.00 | 0% | 7.47 | 5 | 7.48 | 2 | 44.00 |
| 2019-06-21 | 6164 | 396416 | 131 | 2961667 | 7.48 | 7.50 | 7.43 | 7.47 | 0.01 | -0.13% | 7.45 | 2 | 7.48 | 14 | 43.94 |
| 2019-06-24 | 6164 | 129214 | 76 | 940054 | 7.30 | 7.34 | 7.24 | 7.26 | 0.00 | -2.81% | 7.26 | 5 | 7.27 | 3 | 42.71 |
| 2019-06-25 | 6164 | 165005 | 86 | 1194255 | 7.29 | 7.30 | 7.20 | 7.21 | 0.05 | -0.69% | 7.20 | 9 | 7.21 | 1 | 42.41 |
| 2019-06-26 | 6164 | 81849 | 40 | 589887 | 7.21 | 7.22 | 7.18 | 7.20 | 0.01 | -0.14% | 7.20 | 9 | 7.22 | 2 | 42.35 |
| 2019-06-27 | 6164 | 243594 | 89 | 1756148 | 7.20 | 7.23 | 7.20 | 7.23 | 0.03 | 0.42% | 7.20 | 16 | 7.23 | 24 | 42.53 |
| 2019-06-28 | 6164 | 132040 | 50 | 951797 | 7.23 | 7.23 | 7.19 | 7.21 | 0.02 | -0.28% | 7.20 | 3 | 7.21 | 15 | 42.41 |
| 2019-07-01 | 6164 | 331595 | 108 | 2389493 | 7.27 | 7.30 | 7.19 | 7.19 | 0.02 | -0.28% | 7.19 | 15 | 7.20 | 2 | 42.29 |
| 2019-07-02 | 6164 | 999792 | 401 | 7054650 | 7.23 | 7.23 | 6.98 | 7.08 | 0.11 | -1.53% | 7.07 | 16 | 7.08 | 1 | 41.65 |
| 2019-07-03 | 6164 | 451005 | 196 | 3222835 | 7.08 | 7.29 | 7.05 | 7.16 | 0.08 | 1.13% | 7.13 | 9 | 7.16 | 4 | 42.12 |
| 2019-07-04 | 6164 | 363350 | 92 | 2596359 | 7.17 | 7.19 | 7.11 | 7.15 | 0.01 | -0.14% | 7.14 | 2 | 7.15 | 2 | 42.06 |
| 2019-07-05 | 6164 | 85081 | 60 | 609826 | 7.19 | 7.20 | 7.15 | 7.19 | 0.04 | 0.56% | 7.17 | 1 | 7.20 | 4 | 42.29 |
| 2019-07-08 | 6164 | 160216 | 64 | 1153993 | 7.19 | 7.23 | 7.17 | 7.22 | 0.03 | 0.42% | 7.18 | 5 | 7.22 | 4 | 42.47 |
| 2019-07-09 | 6164 | 185511 | 58 | 1333924 | 7.22 | 7.22 | 7.18 | 7.18 | 0.04 | -0.55% | 7.17 | 38 | 7.18 | 4 | 42.24 |
| 2019-07-10 | 6164 | 139021 | 59 | 996727 | 7.19 | 7.22 | 7.14 | 7.14 | 0.04 | -0.56% | 7.14 | 4 | 7.18 | 2 | 42.00 |
| 2019-07-11 | 6164 | 80317 | 43 | 573701 | 7.14 | 7.18 | 7.13 | 7.14 | 0.00 | 0% | 7.13 | 10 | 7.14 | 5 | 42.00 |
| 2019-07-12 | 6164 | 184936 | 61 | 1328237 | 7.16 | 7.22 | 7.14 | 7.21 | 0.07 | 0.98% | 7.20 | 1 | 7.21 | 11 | 42.41 |
| 2019-07-15 | 6164 | 81545 | 45 | 585053 | 7.21 | 7.21 | 7.15 | 7.19 | 0.02 | -0.28% | 7.17 | 2 | 7.19 | 2 | 42.29 |
| 2019-07-16 | 6164 | 1067199 | 220 | 7751764 | 7.20 | 7.30 | 7.15 | 7.29 | 0.10 | 1.39% | 7.29 | 3 | 7.30 | 19 | 42.88 |
| 2019-07-17 | 6164 | 947295 | 460 | 7178869 | 7.42 | 7.74 | 7.34 | 7.53 | 0.24 | 3.29% | 7.53 | 2 | 7.55 | 3 | 44.29 |
| 2019-07-18 | 6164 | 283794 | 137 | 2108647 | 7.54 | 7.54 | 7.38 | 7.40 | 0.13 | -1.73% | 7.40 | 12 | 7.43 | 1 | 43.53 |
| 2019-07-19 | 6164 | 217947 | 73 | 1619479 | 7.42 | 7.46 | 7.40 | 7.41 | 0.01 | 0.14% | 7.40 | 25 | 7.42 | 3 | 43.59 |
| 2019-07-22 | 6164 | 108701 | 79 | 809246 | 7.46 | 7.58 | 7.41 | 7.41 | 0.00 | 0% | 7.42 | 2 | 7.46 | 13 | 43.59 |
| 2019-07-23 | 6164 | 207830 | 87 | 1547428 | 7.41 | 7.53 | 7.40 | 7.42 | 0.01 | 0.13% | 7.41 | 3 | 7.42 | 3 | 43.65 |
| 2019-07-24 | 6164 | 176840 | 62 | 1313352 | 7.45 | 7.47 | 7.40 | 7.43 | 0.01 | 0.13% | 7.41 | 7 | 7.43 | 3 | 43.71 |
| 2019-07-25 | 6164 | 109351 | 73 | 807341 | 7.43 | 7.44 | 7.35 | 7.37 | 0.06 | -0.81% | 7.37 | 4 | 7.40 | 1 | 43.35 |
| 2019-07-26 | 6164 | 38118 | 30 | 280015 | 7.37 | 7.40 | 7.32 | 7.37 | 0.00 | 0% | 7.33 | 7 | 7.37 | 1 | 43.35 |
| 2019-07-29 | 6164 | 401200 | 208 | 3066389 | 8.10 | 8.10 | 7.53 | 7.59 | 0.22 | 2.99% | 7.59 | 1 | 7.60 | 6 | 44.65 |
| 2019-07-30 | 6164 | 251411 | 109 | 1871837 | 7.59 | 7.59 | 7.40 | 7.43 | 0.16 | -2.11% | 7.41 | 7 | 7.43 | 2 | 43.71 |
| 2019-07-31 | 6164 | 91265 | 59 | 674418 | 7.40 | 7.45 | 7.35 | 7.44 | 0.01 | 0.13% | 7.40 | 6 | 7.45 | 15 | 43.76 |
| 2019-08-01 | 6164 | 232531 | 36 | 1716891 | 7.44 | 7.44 | 7.37 | 7.38 | 0.06 | -0.81% | 7.37 | 12 | 7.40 | 3 | 43.41 |
| 2019-08-02 | 6164 | 229350 | 72 | 1670588 | 7.38 | 7.38 | 7.24 | 7.24 | 0.14 | -1.9% | 7.24 | 3 | 7.28 | 13 | 42.59 |
| 2019-08-05 | 6164 | 116651 | 59 | 840150 | 7.24 | 7.34 | 7.12 | 7.20 | 0.04 | -0.55% | 7.15 | 2 | 7.21 | 13 | 42.35 |
| 2019-08-06 | 6164 | 87463 | 60 | 628822 | 7.15 | 7.24 | 7.10 | 7.20 | 0.00 | 0% | 7.20 | 9 | 7.22 | 10 | 42.35 |
| 2019-08-07 | 6164 | 140853 | 69 | 1016682 | 7.07 | 7.39 | 7.07 | 7.21 | 0.01 | 0.14% | 7.20 | 21 | 7.21 | 1 | 42.41 |
| 2019-08-08 | 6164 | 94002 | 40 | 678754 | 7.20 | 7.27 | 7.20 | 7.23 | 0.02 | 0.28% | 7.21 | 15 | 7.23 | 6 | 42.53 |
| 2019-08-12 | 6164 | 521459 | 99 | 3720473 | 7.23 | 7.23 | 7.09 | 7.12 | 0.11 | -1.52% | 7.11 | 3 | 7.15 | 51 | 41.88 |
| 2019-08-13 | 6164 | 52001 | 26 | 368367 | 7.08 | 7.13 | 7.06 | 7.10 | 0.02 | -0.28% | 7.07 | 11 | 7.11 | 13 | 41.76 |
| 2019-08-14 | 6164 | 281582 | 41 | 1997818 | 7.12 | 7.13 | 7.05 | 7.10 | 0.00 | 0% | 7.07 | 6 | 7.10 | 12 | 59.17 |
| 2019-08-15 | 6164 | 174002 | 73 | 1222014 | 7.02 | 7.14 | 7.00 | 7.01 | 0.09 | -1.27% | 7.00 | 6 | 7.02 | 2 | 58.42 |
| 2019-08-16 | 6164 | 70531 | 43 | 498516 | 7.04 | 7.11 | 7.01 | 7.09 | 0.08 | 1.14% | 7.09 | 3 | 7.10 | 3 | 59.08 |
| 2019-08-19 | 6164 | 660392 | 344 | 4633084 | 7.11 | 7.12 | 6.98 | 6.98 | 0.11 | -1.55% | 6.98 | 25 | 7.00 | 8 | 58.17 |
| 2019-08-20 | 6164 | 462188 | 212 | 3235763 | 7.07 | 7.07 | 6.96 | 6.98 | 0.00 | 0% | 6.97 | 4 | 7.02 | 2 | 58.17 |
| 2019-08-21 | 6164 | 89000 | 47 | 624000 | 6.98 | 7.05 | 6.98 | 7.04 | 0.06 | 0.86% | 7.00 | 4 | 7.04 | 18 | 58.67 |
| 2019-08-22 | 6164 | 272779 | 99 | 1910359 | 7.03 | 7.07 | 6.98 | 6.99 | 0.05 | -0.71% | 6.98 | 12 | 7.01 | 2 | 58.25 |
| 2019-08-23 | 6164 | 130397 | 63 | 913455 | 7.00 | 7.04 | 6.99 | 7.02 | 0.03 | 0.43% | 7.00 | 5 | 7.02 | 2 | 58.50 |
| 2019-08-26 | 6164 | 197445 | 64 | 1371395 | 6.99 | 6.99 | 6.92 | 6.94 | 0.08 | -1.14% | 6.93 | 9 | 6.95 | 4 | 57.83 |
| 2019-08-27 | 6164 | 176642 | 90 | 1223937 | 6.93 | 6.96 | 6.90 | 6.93 | 0.01 | -0.14% | 6.92 | 2 | 6.93 | 1 | 57.75 |
| 2019-08-28 | 6164 | 97667 | 37 | 676149 | 6.95 | 6.95 | 6.91 | 6.91 | 0.02 | -0.29% | 6.91 | 15 | 6.93 | 1 | 57.58 |
| 2019-08-29 | 6164 | 87515 | 44 | 604660 | 6.90 | 6.94 | 6.86 | 6.93 | 0.02 | 0.29% | 6.92 | 2 | 6.93 | 2 | 57.75 |
| 2019-08-30 | 6164 | 161872 | 86 | 1124088 | 6.95 | 6.98 | 6.93 | 6.94 | 0.01 | 0.14% | 6.94 | 5 | 6.95 | 9 | 57.83 |
| 2019-09-02 | 6164 | 66838 | 38 | 465617 | 6.97 | 6.98 | 6.94 | 6.98 | 0.04 | 0.58% | 6.95 | 5 | 6.98 | 3 | 58.17 |
| 2019-09-03 | 6164 | 97114 | 40 | 676639 | 6.98 | 6.99 | 6.95 | 6.95 | 0.03 | -0.43% | 6.95 | 13 | 6.97 | 2 | 57.92 |
| 2019-09-04 | 6164 | 87985 | 55 | 613906 | 6.96 | 7.00 | 6.95 | 6.99 | 0.04 | 0.58% | 6.96 | 10 | 6.99 | 3 | 58.25 |
| 2019-09-05 | 6164 | 578043 | 155 | 4076830 | 7.00 | 7.12 | 6.97 | 7.01 | 0.02 | 0.29% | 7.01 | 24 | 7.04 | 9 | 58.42 |
| 2019-09-06 | 6164 | 115258 | 59 | 806851 | 7.05 | 7.05 | 6.96 | 7.01 | 0.00 | 0% | 6.99 | 1 | 7.01 | 1 | 58.42 |
| 2019-09-09 | 6164 | 238005 | 90 | 1653907 | 6.98 | 7.01 | 6.91 | 6.93 | 0.08 | -1.14% | 6.92 | 10 | 6.93 | 6 | 57.75 |
| 2019-09-10 | 6164 | 255519 | 69 | 1767273 | 6.93 | 7.01 | 6.90 | 6.95 | 0.02 | 0.29% | 6.94 | 1 | 6.95 | 3 | 57.92 |
| 2019-09-11 | 6164 | 166611 | 71 | 1151367 | 6.95 | 6.98 | 6.88 | 6.93 | 0.02 | -0.29% | 6.91 | 16 | 6.94 | 3 | 57.75 |
| 2019-09-12 | 6164 | 80074 | 40 | 556078 | 6.93 | 6.96 | 6.93 | 6.94 | 0.01 | 0.14% | 6.94 | 6 | 6.95 | 2 | 57.83 |
| 2019-09-16 | 6164 | 74523 | 35 | 517401 | 6.96 | 6.96 | 6.92 | 6.92 | 0.02 | -0.29% | 6.92 | 4 | 6.95 | 3 | 57.67 |
| 2019-09-17 | 6164 | 29853 | 28 | 206432 | 6.92 | 6.93 | 6.90 | 6.91 | 0.01 | -0.14% | 6.91 | 2 | 6.93 | 3 | 57.58 |
| 2019-09-18 | 6164 | 71749 | 42 | 498195 | 6.92 | 6.97 | 6.92 | 6.96 | 0.05 | 0.72% | 6.96 | 1 | 6.97 | 15 | 58.00 |
| 2019-09-19 | 6164 | 63010 | 28 | 437985 | 7.00 | 7.01 | 6.93 | 6.94 | 0.02 | -0.29% | 6.94 | 16 | 6.97 | 2 | 57.83 |
| 2019-09-20 | 6164 | 1486806 | 255 | 10474736 | 6.92 | 7.10 | 6.92 | 7.09 | 0.15 | 2.16% | 7.08 | 6 | 7.09 | 10 | 59.08 |
| 2019-09-23 | 6164 | 386000 | 167 | 2756407 | 7.11 | 7.28 | 7.05 | 7.06 | 0.03 | -0.42% | 7.05 | 4 | 7.06 | 1 | 58.83 |
| 2019-09-24 | 6164 | 114186 | 37 | 807939 | 7.09 | 7.10 | 7.05 | 7.09 | 0.03 | 0.42% | 7.06 | 16 | 7.09 | 4 | 59.08 |
| 2019-09-25 | 6164 | 123556 | 46 | 866708 | 7.05 | 7.05 | 6.98 | 7.02 | 0.07 | -0.99% | 7.01 | 3 | 7.04 | 4 | 58.50 |
| 2019-09-26 | 6164 | 102841 | 47 | 722098 | 7.06 | 7.06 | 7.01 | 7.01 | 0.01 | -0.14% | 7.01 | 9 | 7.02 | 11 | 58.42 |
| 2019-09-27 | 6164 | 195153 | 68 | 1350462 | 6.98 | 7.00 | 6.89 | 6.94 | 0.07 | -1% | 6.92 | 2 | 6.94 | 11 | 57.83 |
| 2019-10-01 | 6164 | 96075 | 46 | 670322 | 6.95 | 7.02 | 6.94 | 6.96 | 0.02 | 0.29% | 6.95 | 12 | 7.00 | 4 | 58.00 |
| 2019-10-02 | 6164 | 77698 | 29 | 539544 | 7.04 | 7.04 | 6.91 | 6.99 | 0.03 | 0.43% | 6.95 | 2 | 6.98 | 2 | 58.25 |
| 2019-10-03 | 6164 | 45763 | 32 | 318661 | 7.02 | 7.02 | 6.94 | 6.99 | 0.00 | 0% | 6.95 | 5 | 6.99 | 14 | 58.25 |
| 2019-10-04 | 6164 | 731180 | 177 | 5154538 | 6.92 | 7.14 | 6.92 | 7.02 | 0.03 | 0.43% | 7.00 | 3 | 7.02 | 6 | 58.50 |
| 2019-10-07 | 6164 | 86158 | 40 | 599882 | 6.95 | 7.01 | 6.94 | 6.97 | 0.05 | -0.71% | 6.95 | 10 | 6.97 | 3 | 58.08 |
| 2019-10-08 | 6164 | 39973 | 44 | 278779 | 6.99 | 7.03 | 6.96 | 6.96 | 0.01 | -0.14% | 6.96 | 1 | 6.97 | 20 | 58.00 |
| 2019-10-09 | 6164 | 112614 | 69 | 776186 | 6.95 | 6.95 | 6.86 | 6.91 | 0.05 | -0.72% | 6.87 | 15 | 6.93 | 6 | 57.58 |
| 2019-10-14 | 6164 | 105112 | 61 | 726377 | 6.91 | 6.94 | 6.88 | 6.90 | 0.01 | -0.14% | 6.89 | 5 | 6.90 | 4 | 57.50 |
| 2019-10-15 | 6164 | 92255 | 56 | 630386 | 6.87 | 6.88 | 6.81 | 6.84 | 0.06 | -0.87% | 6.83 | 12 | 6.84 | 2 | 57.00 |
| 2019-10-16 | 6164 | 212213 | 106 | 1444754 | 6.82 | 6.89 | 6.77 | 6.85 | 0.01 | 0.15% | 6.82 | 8 | 6.85 | 2 | 57.08 |
| 2019-10-17 | 6164 | 68553 | 46 | 468040 | 6.82 | 6.86 | 6.80 | 6.84 | 0.01 | -0.15% | 6.81 | 5 | 6.84 | 1 | 57.00 |
| 2019-10-18 | 6164 | 79508 | 34 | 542847 | 6.85 | 6.85 | 6.81 | 6.83 | 0.01 | -0.15% | 6.83 | 1 | 6.85 | 20 | 56.92 |
| 2019-10-21 | 6164 | 155033 | 60 | 1056069 | 6.95 | 6.95 | 6.79 | 6.81 | 0.02 | -0.29% | 6.81 | 17 | 6.84 | 4 | 56.75 |
| 2019-10-22 | 6164 | 82147 | 49 | 560381 | 6.82 | 6.86 | 6.80 | 6.85 | 0.04 | 0.59% | 6.84 | 1 | 6.85 | 1 | 57.08 |
| 2019-10-23 | 6164 | 146111 | 74 | 1012520 | 6.81 | 6.99 | 6.81 | 6.91 | 0.06 | 0.88% | 6.91 | 6 | 6.94 | 2 | 57.58 |
| 2019-10-24 | 6164 | 52454 | 37 | 362546 | 6.86 | 6.93 | 6.86 | 6.91 | 0.00 | 0% | 6.91 | 8 | 6.93 | 2 | 57.58 |
| 2019-10-25 | 6164 | 59040 | 45 | 407930 | 6.91 | 6.94 | 6.87 | 6.90 | 0.01 | -0.14% | 6.89 | 1 | 6.91 | 17 | 57.50 |
| 2019-10-28 | 6164 | 91501 | 49 | 633471 | 6.95 | 6.98 | 6.89 | 6.89 | 0.01 | -0.14% | 6.88 | 7 | 6.90 | 1 | 57.42 |
| 2019-10-29 | 6164 | 72515 | 50 | 500605 | 6.88 | 6.99 | 6.88 | 6.88 | 0.01 | -0.15% | 6.88 | 1 | 6.90 | 5 | 57.33 |
| 2019-10-30 | 6164 | 221041 | 91 | 1518881 | 6.93 | 6.94 | 6.82 | 6.85 | 0.03 | -0.44% | 6.85 | 3 | 6.86 | 11 | 57.08 |
| 2019-10-31 | 6164 | 141192 | 40 | 965863 | 6.85 | 6.86 | 6.82 | 6.86 | 0.01 | 0.15% | 6.84 | 1 | 6.86 | 5 | 57.17 |
| 2019-11-01 | 6164 | 130153 | 43 | 888825 | 6.82 | 6.86 | 6.81 | 6.82 | 0.04 | -0.58% | 6.82 | 8 | 6.85 | 8 | 56.83 |
| 2019-11-04 | 6164 | 280918 | 100 | 1909512 | 6.72 | 6.84 | 6.72 | 6.83 | 0.01 | 0.15% | 6.82 | 8 | 6.83 | 1 | 56.92 |
| 2019-11-05 | 6164 | 174957 | 80 | 1186502 | 6.79 | 6.82 | 6.76 | 6.79 | 0.04 | -0.59% | 6.78 | 4 | 6.79 | 1 | 56.58 |
| 2019-11-06 | 6164 | 184341 | 93 | 1243268 | 6.79 | 6.79 | 6.71 | 6.75 | 0.04 | -0.59% | 6.72 | 1 | 6.73 | 5 | 56.25 |
| 2019-11-07 | 6164 | 245885 | 76 | 1649078 | 6.72 | 6.74 | 6.70 | 6.70 | 0.05 | -0.74% | 6.70 | 9 | 6.73 | 16 | 55.83 |
| 2019-11-08 | 6164 | 178459 | 89 | 1186720 | 6.70 | 6.75 | 6.61 | 6.65 | 0.05 | -0.75% | 6.62 | 2 | 6.65 | 3 | 55.42 |
| 2019-11-11 | 6164 | 362197 | 111 | 2376848 | 6.65 | 6.69 | 6.50 | 6.52 | 0.13 | -1.95% | 6.52 | 15 | 6.55 | 5 | 0.00 |
| 2019-11-12 | 6164 | 98223 | 62 | 645426 | 6.58 | 6.63 | 6.53 | 6.63 | 0.11 | 1.69% | 6.60 | 1 | 6.61 | 2 | 0.00 |
| 2019-11-13 | 6164 | 64259 | 34 | 425234 | 6.64 | 6.64 | 6.58 | 6.61 | 0.02 | -0.3% | 6.61 | 2 | 6.63 | 2 | 0.00 |
| 2019-11-14 | 6164 | 76800 | 54 | 508016 | 6.61 | 6.66 | 6.57 | 6.62 | 0.01 | 0.15% | 6.62 | 1 | 6.63 | 3 | 0.00 |
| 2019-11-15 | 6164 | 75206 | 55 | 497730 | 6.62 | 6.64 | 6.60 | 6.63 | 0.01 | 0.15% | 6.62 | 3 | 6.65 | 13 | 0.00 |
| 2019-11-18 | 6164 | 76860 | 49 | 508417 | 6.63 | 6.63 | 6.59 | 6.63 | 0.00 | 0% | 6.62 | 2 | 6.63 | 2 | 0.00 |
| 2019-11-19 | 6164 | 104217 | 51 | 696631 | 6.67 | 6.72 | 6.65 | 6.71 | 0.08 | 1.21% | 6.67 | 4 | 6.70 | 3 | 0.00 |
| 2019-11-20 | 6164 | 80590 | 38 | 538275 | 6.71 | 6.71 | 6.66 | 6.71 | 0.00 | 0% | 6.69 | 8 | 6.71 | 5 | 0.00 |
| 2019-11-21 | 6164 | 40039 | 26 | 267451 | 6.71 | 6.71 | 6.66 | 6.69 | 0.02 | -0.3% | 6.67 | 2 | 6.69 | 5 | 0.00 |
| 2019-11-22 | 6164 | 97475 | 53 | 657242 | 6.66 | 6.79 | 6.66 | 6.73 | 0.04 | 0.6% | 6.72 | 12 | 6.75 | 5 | 0.00 |
| 2019-11-25 | 6164 | 158051 | 96 | 1078005 | 6.79 | 6.93 | 6.73 | 6.83 | 0.10 | 1.49% | 6.83 | 6 | 6.84 | 6 | 0.00 |
| 2019-11-26 | 6164 | 67514 | 29 | 457170 | 6.83 | 6.83 | 6.75 | 6.77 | 0.06 | -0.88% | 6.76 | 1 | 6.80 | 4 | 0.00 |
| 2019-11-27 | 6164 | 251240 | 97 | 1713825 | 6.78 | 6.97 | 6.72 | 6.89 | 0.12 | 1.77% | 6.89 | 1 | 6.90 | 2 | 0.00 |
| 2019-11-28 | 6164 | 167142 | 66 | 1140906 | 6.90 | 6.91 | 6.75 | 6.84 | 0.05 | -0.73% | 6.84 | 1 | 6.87 | 2 | 0.00 |
| 2019-11-29 | 6164 | 214114 | 103 | 1481453 | 6.84 | 6.95 | 6.84 | 6.94 | 0.10 | 1.46% | 6.93 | 1 | 6.94 | 4 | 0.00 |
| 2019-12-02 | 6164 | 355448 | 157 | 2502412 | 7.00 | 7.20 | 6.96 | 7.01 | 0.07 | 1.01% | 6.97 | 1 | 7.01 | 2 | 0.00 |
| 2019-12-03 | 6164 | 194684 | 70 | 1343496 | 6.99 | 6.99 | 6.84 | 6.86 | 0.15 | -2.14% | 6.86 | 7 | 6.93 | 6 | 0.00 |
| 2019-12-04 | 6164 | 43388 | 30 | 296415 | 6.86 | 6.94 | 6.80 | 6.94 | 0.08 | 1.17% | 6.84 | 2 | 6.94 | 1 | 0.00 |
| 2019-12-05 | 6164 | 69150 | 46 | 475121 | 6.88 | 6.93 | 6.82 | 6.90 | 0.04 | -0.58% | 6.85 | 5 | 6.90 | 2 | 0.00 |
| 2019-12-06 | 6164 | 159913 | 87 | 1091599 | 6.84 | 6.90 | 6.79 | 6.79 | 0.11 | -1.59% | 6.79 | 14 | 6.86 | 2 | 0.00 |
| 2019-12-09 | 6164 | 55715 | 30 | 380918 | 6.81 | 6.87 | 6.81 | 6.82 | 0.03 | 0.44% | 6.82 | 1 | 6.88 | 14 | 0.00 |
| 2019-12-10 | 6164 | 67008 | 28 | 458062 | 6.83 | 6.87 | 6.81 | 6.84 | 0.02 | 0.29% | 6.82 | 2 | 6.84 | 5 | 0.00 |
| 2019-12-11 | 6164 | 336246 | 73 | 2320946 | 6.89 | 6.94 | 6.87 | 6.92 | 0.08 | 1.17% | 6.89 | 3 | 6.92 | 2 | 0.00 |
| 2019-12-12 | 6164 | 97243 | 49 | 678557 | 6.92 | 7.05 | 6.92 | 6.97 | 0.05 | 0.72% | 6.92 | 12 | 6.97 | 1 | 0.00 |
| 2019-12-13 | 6164 | 173563 | 57 | 1204671 | 6.94 | 7.04 | 6.85 | 6.97 | 0.00 | 0% | 6.91 | 10 | 6.97 | 4 | 0.00 |
| 2019-12-16 | 6164 | 125968 | 73 | 882298 | 6.97 | 7.02 | 6.97 | 7.02 | 0.05 | 0.72% | 7.00 | 3 | 7.02 | 9 | 0.00 |
| 2019-12-17 | 6164 | 78852 | 60 | 553304 | 7.02 | 7.09 | 7.00 | 7.04 | 0.02 | 0.28% | 7.00 | 11 | 7.04 | 1 | 0.00 |
| 2019-12-18 | 6164 | 78505 | 47 | 551496 | 7.04 | 7.04 | 7.00 | 7.03 | 0.01 | -0.14% | 7.00 | 5 | 7.03 | 9 | 0.00 |
| 2019-12-19 | 6164 | 111300 | 60 | 776879 | 7.02 | 7.03 | 6.93 | 7.00 | 0.03 | -0.43% | 6.95 | 4 | 7.00 | 2 | 0.00 |
| 2019-12-20 | 6164 | 834580 | 305 | 6048072 | 7.47 | 7.47 | 7.19 | 7.20 | 0.20 | 2.86% | 7.20 | 11 | 7.21 | 2 | 0.00 |
| 2019-12-23 | 6164 | 268300 | 98 | 1922173 | 7.20 | 7.23 | 7.12 | 7.12 | 0.08 | -1.11% | 7.11 | 24 | 7.12 | 12 | 0.00 |
| 2019-12-24 | 6164 | 406776 | 143 | 2855899 | 7.12 | 7.12 | 6.99 | 7.02 | 0.10 | -1.4% | 7.02 | 1 | 7.03 | 1 | 0.00 |
| 2019-12-25 | 6164 | 163678 | 87 | 1162008 | 7.10 | 7.13 | 7.04 | 7.11 | 0.09 | 1.28% | 7.11 | 1 | 7.12 | 6 | 0.00 |
| 2019-12-26 | 6164 | 186228 | 110 | 1332103 | 7.14 | 7.25 | 7.10 | 7.14 | 0.03 | 0.42% | 7.12 | 11 | 7.15 | 11 | 0.00 |
| 2019-12-27 | 6164 | 202105 | 95 | 1430248 | 7.14 | 7.14 | 7.03 | 7.06 | 0.08 | -1.12% | 7.05 | 1 | 7.06 | 6 | 0.00 |
| 2019-12-30 | 6164 | 284261 | 151 | 1994918 | 7.06 | 7.08 | 7.00 | 7.04 | 0.02 | -0.28% | 7.03 | 2 | 7.04 | 18 | 0.00 |
| 2019-12-31 | 6164 | 68298 | 40 | 482735 | 7.04 | 7.10 | 7.03 | 7.08 | 0.04 | 0.57% | 7.07 | 2 | 7.08 | 5 | 0.00 |