華上(6289)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 | 1.18 0 0% | 1.23 0.05 4.24% | 1.25 0.02 1.63% | 1.25 0 0% | 1.20 -0.05 -4% | 1.10 -0.1 -8.33% | 1.10 0 0% | 1.12 0.02 1.82% | 1.15 0.03 2.68% | 1.15 0 0% | 1.13 -0.02 -1.74% | 1.01 -0.12 -10.62% | 1.11 0.1 9.9% | 1.22 0.11 9.91% | 1.34 0.12 9.84% | 1.28 -0.06 -4.48% | 1.29 0.01 0.78% | 1.22 -0.07 -5.43% | 1.34 0.12 9.84% | 1.34 0 0% | 1.2 | |||||||||||
2 月 | 1.37 0.03 2.24% | 1.40 0.03 2.19% | 1.36 -0.04 -2.86% | 1.34 -0.02 -1.47% | 1.34 0 0% | 1.26 -0.08 -5.97% | 1.24 -0.02 -1.59% | 1.24 0 0% | 1.27 0.03 2.42% | 1.25 -0.02 -1.57% | 1.24 -0.01 -0.8% | 1.14 -0.1 -8.06% | 1.24 | |||||||||||||||||||
3 月 | 1.05 -0.09 -7.89% | 1.08 0.03 2.86% | 1.10 0.02 1.85% | 1.06 -0.04 -3.64% | 1.08 0.02 1.89% | 1.08 0 0% | 1.05 -0.03 -2.78% | 1.07 0.02 1.9% | 1.02 -0.05 -4.67% | 1.03 0.01 0.98% | 1.05 0.02 1.94% | 1.10 0.05 4.76% | 1.10 0 0% | 1.11 0.01 0.91% | 1.07 -0.04 -3.6% | 1.05 -0.02 -1.87% | 1.05 0 0% | 1.04 -0.01 -0.95% | 1.02 -0.02 -1.92% | 1.01 -0.01 -0.98% | 1.05 | |||||||||||
4 月 | 0.91 -0.1 -9.9% | 0.83 -0.08 -8.79% | 0.75 -0.08 -9.64% | 0.74 -0.01 -1.33% | 0.70 -0.04 -5.41% | 0.77 0.07 10% | 0.84 0.07 9.09% | 0.92 0.08 9.52% | 0.87 -0.05 -5.43% | 0.90 0.03 3.45% | 0.84 -0.06 -6.67% | 0.85 0.01 1.19% | 0.80 -0.05 -5.88% | 0.81 0.01 1.25% | 0.80 -0.01 -1.23% | 0.80 0 0% | 0.77 -0.03 -3.75% | 0.77 0 0% | 0.78 0.01 1.3% | 0.81 | ||||||||||||
5 月 | 0.80 0.02 2.56% | 0.78 -0.02 -2.5% | 0.82 0.04 5.13% | 0.80 -0.02 -2.44% | 0.80 0 0% | 0.75 -0.05 -6.25% | 0.71 -0.04 -5.33% | 0.66 -0.05 -7.04% | 0.66 0 0% | 0.62 -0.04 -6.06% | 0.62 0 0% | 0.60 -0.02 -3.23% | 0.60 0 0% | 0.60 0 0% | 0.60 0 0% | 0.64 0.04 6.67% | 0.64 0 0% | 0.62 -0.02 -3.13% | 0.64 0.02 3.23% | 0.61 -0.03 -4.69% | 0.65 0.04 6.56% | 0.67 | ||||||||||
6 月 | 0.61 -0.04 -6.15% | 0.62 0.01 1.64% | 0.60 -0.02 -3.23% | 0.61 0.01 1.67% | 0.62 0.01 1.64% | 0.65 0.03 4.84% | 0.65 0 0% | 0.65 0 0% | 0.65 0 0% | 0.65 0 0% | 0.68 0.03 4.62% | 0.65 -0.03 -4.41% | 0.68 0.03 4.62% | 0.66 -0.02 -2.94% | 0.62 -0.04 -6.06% | 0.59 -0.03 -4.84% | 0.63 0.04 6.78% | 0.62 -0.01 -1.59% | 0.60 -0.02 -3.23% | 0.63 | ||||||||||||
7 月 | 0.58 -0.02 -3.33% | 0.60 0.02 3.45% | 0.60 0 0% | 0.60 0 0% | 0.60 0 0% | 0.59 -0.01 -1.67% | 0.58 -0.01 -1.69% | 0.57 -0.01 -1.72% | 0.55 -0.02 -3.51% | 0.55 0 0% | 0.55 0 0% | 0.55 0 0% | 0.56 0.01 1.82% | 0.55 -0.01 -1.79% | 0.56 0.01 1.82% | 0.56 0 0% | 0.54 -0.02 -3.57% | 0.57 0.03 5.56% | 0.56 -0.01 -1.75% | 0.58 0.02 3.57% | 0.58 0 0% | 0.58 0 0% | 0.57 -0.01 -1.72% | 0.57 | ||||||||
8 月 | 0.58 0.01 1.75% | 0.60 0.02 3.45% | 0.59 -0.01 -1.67% | 0.60 0.01 1.69% | 0.60 0 0% | 0.57 -0.03 -5% | 0.58 0.01 1.75% | 0.58 0 0% | 0.63 0.05 8.62% | 0.61 -0.02 -3.17% | 0.60 -0.01 -1.64% | 0.58 -0.02 -3.33% | 0.59 0.01 1.72% | 0.57 -0.02 -3.39% | 0.58 0.01 1.75% | 0.55 -0.03 -5.17% | 0.54 -0.01 -1.82% | 0.54 0 0% | 0.54 0 0% | 0.53 -0.01 -1.85% | 0.53 0 0% | 0.57 | ||||||||||
9 月 | 0.55 0.02 3.77% | 0.53 -0.02 -3.64% | 0.55 0.02 3.77% | 0.54 -0.01 -1.82% | 0.54 0 0% | 0.57 0.03 5.56% | 0.55 -0.02 -3.51% | 0.54 -0.01 -1.82% | 0.54 0 0% | 0.53 -0.01 -1.85% | 0.53 0 0% | 0.55 0.02 3.77% | 0.54 -0.01 -1.82% | 0.55 0.01 1.85% | 0.52 -0.03 -5.45% | 0.54 0.02 3.85% | 0.53 -0.01 -1.85% | 0.54 0.01 1.89% | 0.54 0 0% | 0.54 | ||||||||||||
10 月 | 0.52 -0.02 -3.7% | 0.52 0 0% | 0.52 0 0% | 0.55 0.03 5.77% | 0.54 -0.01 -1.82% | 0.59 0.05 9.26% | 0.59 0 0% | 0.60 0.01 1.69% | 0.58 -0.02 -3.33% | 0.58 0 0% | 0.55 -0.03 -5.17% | 0.56 0.01 1.82% | 0.59 0.03 5.36% | 0.62 0.03 5.08% | 0.61 -0.01 -1.61% | 0.61 0 0% | 0.63 0.02 3.28% | 0.62 -0.01 -1.59% | 0.63 0.01 1.61% | 0.64 0.01 1.59% | 0.58 -0.06 -9.38% | 0.58 | ||||||||||
11 月 | 0.60 0.02 3.45% | 0.62 0.02 3.33% | 0.62 0 0% | 0.63 0.01 1.61% | 0.64 0.01 1.59% | 0.70 0.06 9.38% | 0.68 -0.02 -2.86% | 0.70 0.02 2.94% | 0.76 0.06 8.57% | 0.82 0.06 7.89% | 0.85 0.03 3.66% | 0.82 -0.03 -3.53% | 0.79 -0.03 -3.66% | 0.82 0.03 3.8% | 0.82 0 0% | 0.82 0 0% | 0.87 0.05 6.1% | 0.82 -0.05 -5.75% | 0.75 -0.07 -8.54% | 0.73 -0.02 -2.67% | 0.70 -0.03 -4.11% | 0.74 | ||||||||||
12 月 | 0.77 0.07 10% | 0.81 0.04 5.19% | 0.86 0.05 6.17% | 0.87 0.01 1.16% | 0.91 0.04 4.6% | 1.00 0.09 9.89% | 1.10 0.1 10% | 1.05 -0.05 -4.55% | 1.00 -0.05 -4.76% | 1.00 0 0% | 1.04 0.04 4% | 1.00 -0.04 -3.85% | 0.92 -0.08 -8% | 0.90 -0.02 -2.17% | 0.84 -0.06 -6.67% | 0.82 -0.02 -2.38% | 0.84 0.02 2.44% | 0.85 0.01 1.19% | 0.85 0 0% | 0.90 0.05 5.88% | 0.85 -0.05 -5.56% | 0.84 -0.01 -1.18% | 0.91 |
說明:最高漲幅:10%最低跌幅:-10.62% 最高價:1.40最低價:0.52平均價:0.78,灰色底表示週末,漲108天(3.6)元,跌133天(-4.62)元,平盤62天
10%=13,9%=5,8%=1,7%=3,6%=8,5%=11,4%=11,3%=15,2%=33,1%=8,0%=62,-0%=2,-1%=3,-2%=4,-3%=4,-4%=8,-5%=8,-6%=12,-7%=16,-8%=20,-9%=20,-10%=36,
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 | 6289 | 23374 | 28 | 28270 | 1.24 | 1.24 | 1.18 | 1.18 | 0.02 | 0% | 1.17 | 6 | 1.22 | 5 | 7.38 |
2019-01-03 | 6289 | 71750 | 17 | 86976 | 1.17 | 1.23 | 1.17 | 1.23 | 0.05 | 4.24% | 1.20 | 19 | 1.24 | 16 | 7.69 |
2019-01-04 | 6289 | 99015 | 20 | 120908 | 1.23 | 1.26 | 1.19 | 1.25 | 0.02 | 1.63% | 1.23 | 3 | 1.25 | 40 | 7.81 |
2019-01-07 | 6289 | 45264 | 21 | 56546 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0% | 1.21 | 3 | 1.25 | 21 | 7.81 |
2019-01-08 | 6289 | 76750 | 22 | 92123 | 1.21 | 1.21 | 1.19 | 1.20 | 0.05 | -4% | 1.18 | 15 | 1.20 | 10 | 7.50 |
2019-01-09 | 6289 | 89069 | 30 | 99171 | 1.18 | 1.18 | 1.10 | 1.10 | 0.10 | -8.33% | 1.10 | 40 | 1.15 | 12 | 6.88 |
2019-01-10 | 6289 | 82535 | 24 | 92533 | 1.11 | 1.14 | 1.10 | 1.10 | 0.00 | 0% | 1.10 | 4 | 1.15 | 32 | 6.88 |
2019-01-11 | 6289 | 9269 | 16 | 10515 | 1.16 | 1.16 | 1.12 | 1.12 | 0.02 | 1.82% | 1.12 | 3 | 1.15 | 15 | 7.00 |
2019-01-14 | 6289 | 41034 | 10 | 45660 | 1.10 | 1.15 | 1.10 | 1.15 | 0.03 | 2.68% | 1.12 | 9 | 1.15 | 2 | 7.19 |
2019-01-15 | 6289 | 15340 | 11 | 17559 | 1.11 | 1.15 | 1.11 | 1.15 | 0.00 | 0% | 1.12 | 11 | 1.15 | 6 | 7.19 |
2019-01-16 | 6289 | 35033 | 20 | 39296 | 1.12 | 1.13 | 1.12 | 1.13 | 0.02 | -1.74% | 1.12 | 46 | 1.13 | 5 | 7.06 |
2019-01-18 | 6289 | 293018 | 48 | 317259 | 1.12 | 1.18 | 1.01 | 1.01 | 0.11 | -10.62% | 1.01 | 5 | 1.12 | 1 | 6.31 |
2019-01-21 | 6289 | 141659 | 31 | 155320 | 1.07 | 1.11 | 1.07 | 1.11 | 0.10 | 9.9% | 1.11 | 579 | 0.00 | 0 | 6.94 |
2019-01-22 | 6289 | 352008 | 63 | 429449 | 1.22 | 1.22 | 1.22 | 1.22 | 0.11 | 9.91% | 1.22 | 310 | 0.00 | 0 | 7.63 |
2019-01-23 | 6289 | 535600 | 64 | 695933 | 1.28 | 1.34 | 1.27 | 1.34 | 0.12 | 9.84% | 1.34 | 1107 | 0.00 | 0 | 8.38 |
2019-01-24 | 6289 | 420093 | 79 | 584438 | 1.45 | 1.45 | 1.28 | 1.28 | 0.06 | -4.48% | 1.28 | 13 | 1.32 | 20 | 8.00 |
2019-01-25 | 6289 | 74500 | 26 | 96782 | 1.30 | 1.31 | 1.29 | 1.29 | 0.01 | 0.78% | 1.28 | 1 | 1.30 | 20 | 8.06 |
2019-01-28 | 6289 | 131512 | 62 | 160812 | 1.26 | 1.26 | 1.22 | 1.22 | 0.07 | -5.43% | 1.22 | 38 | 1.23 | 2 | 7.63 |
2019-01-29 | 6289 | 361400 | 77 | 481135 | 1.23 | 1.34 | 1.23 | 1.34 | 0.12 | 9.84% | 1.32 | 12 | 1.34 | 34 | 8.38 |
2019-01-30 | 6289 | 272981 | 45 | 369649 | 1.33 | 1.40 | 1.33 | 1.34 | 0.00 | 0% | 1.33 | 8 | 1.34 | 13 | 8.38 |
2019-02-11 | 6289 | 116231 | 41 | 155494 | 1.30 | 1.37 | 1.30 | 1.37 | 0.03 | 2.24% | 1.34 | 9 | 1.37 | 2 | 8.56 |
2019-02-12 | 6289 | 170765 | 44 | 245577 | 1.44 | 1.45 | 1.40 | 1.40 | 0.03 | 2.19% | 1.39 | 11 | 1.40 | 5 | 8.75 |
2019-02-13 | 6289 | 147799 | 30 | 202325 | 1.38 | 1.38 | 1.35 | 1.36 | 0.04 | -2.86% | 1.35 | 3 | 1.36 | 33 | 8.50 |
2019-02-14 | 6289 | 102527 | 45 | 137240 | 1.35 | 1.35 | 1.33 | 1.34 | 0.02 | -1.47% | 1.33 | 11 | 1.34 | 14 | 8.38 |
2019-02-18 | 6289 | 156335 | 44 | 214384 | 1.38 | 1.38 | 1.34 | 1.34 | 0.04 | 0% | 1.33 | 10 | 1.34 | 20 | 8.38 |
2019-02-19 | 6289 | 330467 | 61 | 423088 | 1.30 | 1.30 | 1.26 | 1.26 | 0.08 | -5.97% | 1.25 | 71 | 1.26 | 56 | 7.88 |
2019-02-20 | 6289 | 98434 | 38 | 122874 | 1.27 | 1.27 | 1.24 | 1.24 | 0.02 | -1.59% | 1.23 | 10 | 1.24 | 4 | 7.75 |
2019-02-21 | 6289 | 169144 | 38 | 213111 | 1.26 | 1.33 | 1.24 | 1.24 | 0.00 | 0% | 1.24 | 1 | 1.30 | 15 | 7.75 |
2019-02-22 | 6289 | 62750 | 31 | 79012 | 1.24 | 1.29 | 1.24 | 1.27 | 0.03 | 2.42% | 1.27 | 2 | 1.28 | 10 | 7.94 |
2019-02-25 | 6289 | 125126 | 57 | 157694 | 1.27 | 1.32 | 1.25 | 1.25 | 0.02 | -1.57% | 1.25 | 23 | 1.26 | 5 | 7.81 |
2019-02-26 | 6289 | 33751 | 34 | 41781 | 1.23 | 1.28 | 1.23 | 1.24 | 0.01 | -0.8% | 1.23 | 30 | 1.24 | 46 | 7.75 |
2019-02-27 | 6289 | 451542 | 94 | 519302 | 1.20 | 1.20 | 1.12 | 1.14 | 0.10 | -8.06% | 1.12 | 133 | 1.14 | 66 | 7.12 |
2019-03-04 | 6289 | 208102 | 68 | 225008 | 1.14 | 1.14 | 1.05 | 1.05 | 0.09 | -7.89% | 1.05 | 33 | 1.10 | 71 | 6.56 |
2019-03-05 | 6289 | 404478 | 87 | 420908 | 1.05 | 1.08 | 1.00 | 1.08 | 0.03 | 2.86% | 1.06 | 40 | 1.08 | 43 | 6.75 |
2019-03-06 | 6289 | 157815 | 67 | 171687 | 1.07 | 1.13 | 1.03 | 1.10 | 0.02 | 1.85% | 1.10 | 89 | 1.12 | 17 | 6.88 |
2019-03-07 | 6289 | 174424 | 53 | 184159 | 1.07 | 1.07 | 1.05 | 1.06 | 0.04 | -3.64% | 1.05 | 80 | 1.06 | 2 | 6.62 |
2019-03-08 | 6289 | 17112 | 38 | 17834 | 1.04 | 1.08 | 1.04 | 1.08 | 0.02 | 1.89% | 1.05 | 7 | 1.07 | 5 | 6.75 |
2019-03-11 | 6289 | 42513 | 44 | 45908 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0% | 1.06 | 11 | 1.08 | 59 | 6.75 |
2019-03-12 | 6289 | 339819 | 74 | 357643 | 1.05 | 1.08 | 1.03 | 1.05 | 0.03 | -2.78% | 1.05 | 8 | 1.07 | 34 | 6.56 |
2019-03-13 | 6289 | 41963 | 36 | 44255 | 1.05 | 1.07 | 1.03 | 1.07 | 0.02 | 1.9% | 1.05 | 6 | 1.07 | 10 | 6.69 |
2019-03-14 | 6289 | 55833 | 46 | 57719 | 1.02 | 1.07 | 1.02 | 1.02 | 0.05 | -4.67% | 1.02 | 75 | 1.04 | 5 | 6.38 |
2019-03-15 | 6289 | 77081 | 34 | 80330 | 1.04 | 1.06 | 1.03 | 1.03 | 0.01 | 0.98% | 1.03 | 1 | 1.05 | 10 | 6.44 |
2019-03-18 | 6289 | 141766 | 46 | 154052 | 1.08 | 1.10 | 1.05 | 1.05 | 0.02 | 1.94% | 1.05 | 31 | 1.08 | 15 | 6.56 |
2019-03-19 | 6289 | 90856 | 33 | 101958 | 1.14 | 1.14 | 1.10 | 1.10 | 0.05 | 4.76% | 1.07 | 10 | 1.10 | 17 | 6.88 |
2019-03-20 | 6289 | 95847 | 40 | 108098 | 1.10 | 1.14 | 1.10 | 1.10 | 0.00 | 0% | 1.10 | 8 | 1.13 | 5 | 6.88 |
2019-03-21 | 6289 | 156751 | 55 | 169411 | 1.11 | 1.13 | 1.03 | 1.11 | 0.01 | 0.91% | 1.08 | 14 | 1.11 | 6 | 6.94 |
2019-03-22 | 6289 | 54500 | 28 | 59569 | 1.12 | 1.12 | 1.07 | 1.07 | 0.04 | -3.6% | 1.07 | 8 | 1.09 | 5 | 6.69 |
2019-03-25 | 6289 | 56000 | 38 | 58448 | 1.04 | 1.05 | 1.04 | 1.05 | 0.02 | -1.87% | 1.05 | 13 | 1.08 | 25 | 6.56 |
2019-03-26 | 6289 | 22505 | 30 | 23678 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00 | 0% | 1.05 | 12 | 1.06 | 5 | 6.56 |
2019-03-27 | 6289 | 33990 | 28 | 35394 | 1.05 | 1.05 | 1.04 | 1.04 | 0.01 | -0.95% | 1.04 | 14 | 1.06 | 5 | 4.00 |
2019-03-28 | 6289 | 126087 | 182 | 130033 | 1.05 | 1.05 | 1.02 | 1.02 | 0.02 | -1.92% | 1.02 | 10 | 1.03 | 20 | 3.92 |
2019-03-29 | 6289 | 163242 | 127 | 165782 | 1.01 | 1.04 | 1.01 | 1.01 | 0.01 | -0.98% | 1.00 | 49 | 1.01 | 130 | 3.88 |
2019-04-01 | 6289 | 572500 | 139 | 531298 | 0.98 | 0.98 | 0.91 | 0.91 | 0.10 | -9.9% | 0.00 | 0 | 0.91 | 56 | 3.50 |
2019-04-02 | 6289 | 664810 | 140 | 568607 | 0.91 | 0.91 | 0.83 | 0.83 | 0.08 | -8.79% | 0.83 | 19 | 0.84 | 100 | 3.19 |
2019-04-03 | 6289 | 1753999 | 168 | 1322636 | 0.80 | 0.80 | 0.75 | 0.75 | 0.08 | -9.64% | 0.00 | 0 | 0.75 | 130 | 2.88 |
2019-04-08 | 6289 | 983823 | 156 | 684216 | 0.69 | 0.75 | 0.68 | 0.74 | 0.01 | -1.33% | 0.74 | 23 | 0.75 | 20 | 2.85 |
2019-04-09 | 6289 | 719444 | 111 | 507287 | 0.80 | 0.80 | 0.67 | 0.70 | 0.04 | -5.41% | 0.70 | 74 | 0.71 | 144 | 2.69 |
2019-04-10 | 6289 | 284192 | 60 | 207607 | 0.70 | 0.77 | 0.70 | 0.77 | 0.07 | 10% | 0.77 | 1 | 0.00 | 0 | 2.96 |
2019-04-11 | 6289 | 235980 | 58 | 196919 | 0.82 | 0.84 | 0.82 | 0.84 | 0.07 | 9.09% | 0.84 | 121 | 0.00 | 0 | 3.23 |
2019-04-12 | 6289 | 506510 | 80 | 459540 | 0.85 | 0.92 | 0.85 | 0.92 | 0.08 | 9.52% | 0.92 | 50 | 0.00 | 0 | 3.54 |
2019-04-15 | 6289 | 463462 | 134 | 421293 | 0.96 | 0.96 | 0.86 | 0.87 | 0.05 | -5.43% | 0.87 | 50 | 0.90 | 60 | 3.35 |
2019-04-17 | 6289 | 68757 | 100 | 62976 | 0.95 | 0.95 | 0.88 | 0.90 | 0.00 | 3.45% | 0.89 | 11 | 0.90 | 7 | 3.46 |
2019-04-18 | 6289 | 166300 | 114 | 140834 | 0.88 | 0.88 | 0.84 | 0.84 | 0.06 | -6.67% | 0.84 | 28 | 0.86 | 16 | 3.23 |
2019-04-19 | 6289 | 63000 | 5 | 53120 | 0.83 | 0.85 | 0.83 | 0.85 | 0.01 | 1.19% | 0.84 | 28 | 0.85 | 5 | 3.27 |
2019-04-22 | 6289 | 91090 | 25 | 74717 | 0.85 | 0.85 | 0.80 | 0.80 | 0.05 | -5.88% | 0.80 | 4 | 0.84 | 10 | 3.08 |
2019-04-23 | 6289 | 44247 | 19 | 35599 | 0.80 | 0.81 | 0.80 | 0.81 | 0.01 | 1.25% | 0.81 | 18 | 0.82 | 9 | 3.12 |
2019-04-24 | 6289 | 124001 | 8 | 97100 | 0.78 | 0.80 | 0.78 | 0.80 | 0.01 | -1.23% | 0.80 | 6 | 0.82 | 2 | 3.08 |
2019-04-25 | 6289 | 22000 | 11 | 17587 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0% | 0.80 | 42 | 0.82 | 10 | 3.08 |
2019-04-26 | 6289 | 22051 | 11 | 17005 | 0.78 | 0.78 | 0.77 | 0.77 | 0.03 | -3.75% | 0.76 | 5 | 0.77 | 1 | 2.96 |
2019-04-29 | 6289 | 31000 | 16 | 24047 | 0.77 | 0.79 | 0.77 | 0.77 | 0.00 | 0% | 0.78 | 2 | 0.80 | 17 | 2.96 |
2019-04-30 | 6289 | 211633 | 30 | 155787 | 0.79 | 0.79 | 0.72 | 0.78 | 0.01 | 1.3% | 0.78 | 6 | 0.79 | 48 | 3.00 |
2019-05-02 | 6289 | 207386 | 38 | 165055 | 0.75 | 0.80 | 0.75 | 0.80 | 0.02 | 2.56% | 0.80 | 6 | 0.81 | 14 | 3.08 |
2019-05-03 | 6289 | 36250 | 14 | 29289 | 0.83 | 0.83 | 0.78 | 0.78 | 0.02 | -2.5% | 0.80 | 5 | 0.81 | 30 | 3.00 |
2019-05-06 | 6289 | 62000 | 18 | 48926 | 0.75 | 0.82 | 0.75 | 0.82 | 0.04 | 5.13% | 0.76 | 19 | 0.80 | 30 | 3.15 |
2019-05-07 | 6289 | 57500 | 16 | 45815 | 0.82 | 0.82 | 0.76 | 0.80 | 0.02 | -2.44% | 0.77 | 35 | 0.80 | 30 | 3.08 |
2019-05-08 | 6289 | 63252 | 14 | 50588 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0% | 0.78 | 2 | 0.80 | 29 | 3.08 |
2019-05-09 | 6289 | 317279 | 37 | 237989 | 0.77 | 0.77 | 0.73 | 0.75 | 0.05 | -6.25% | 0.75 | 19 | 0.77 | 27 | 2.88 |
2019-05-10 | 6289 | 608129 | 62 | 420994 | 0.68 | 0.75 | 0.68 | 0.71 | 0.04 | -5.33% | 0.71 | 28 | 0.72 | 9 | 2.84 |
2019-05-13 | 6289 | 553999 | 37 | 366278 | 0.68 | 0.68 | 0.65 | 0.66 | 0.05 | -7.04% | 0.66 | 15 | 0.67 | 25 | 2.64 |
2019-05-14 | 6289 | 203440 | 32 | 128433 | 0.62 | 0.66 | 0.62 | 0.66 | 0.00 | 0% | 0.65 | 10 | 0.66 | 19 | 2.64 |
2019-05-15 | 6289 | 428449 | 43 | 271827 | 0.65 | 0.66 | 0.62 | 0.62 | 0.04 | -6.06% | 0.62 | 53 | 0.64 | 10 | 2.48 |
2019-05-16 | 6289 | 84751 | 23 | 53776 | 0.64 | 0.67 | 0.62 | 0.62 | 0.00 | 0% | 0.62 | 41 | 0.65 | 25 | 2.48 |
2019-05-17 | 6289 | 105000 | 10 | 63000 | 0.60 | 0.60 | 0.60 | 0.60 | 0.02 | -3.23% | 0.60 | 7 | 0.62 | 15 | 2.40 |
2019-05-20 | 6289 | 82750 | 17 | 49720 | 0.61 | 0.61 | 0.60 | 0.60 | 0.00 | 0% | 0.59 | 50 | 0.60 | 49 | 2.40 |
2019-05-22 | 6289 | 100244 | 22 | 61064 | 0.65 | 0.65 | 0.60 | 0.60 | 0.02 | 0% | 0.61 | 23 | 0.63 | 12 | 2.40 |
2019-05-23 | 6289 | 57001 | 11 | 34200 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0% | 0.60 | 29 | 0.62 | 77 | 2.40 |
2019-05-24 | 6289 | 101197 | 29 | 66102 | 0.60 | 0.66 | 0.60 | 0.64 | 0.04 | 6.67% | 0.63 | 2 | 0.64 | 1 | 2.56 |
2019-05-27 | 6289 | 154146 | 31 | 102322 | 0.67 | 0.67 | 0.64 | 0.64 | 0.00 | 0% | 0.63 | 4 | 0.64 | 7 | 2.56 |
2019-05-28 | 6289 | 81003 | 14 | 50860 | 0.63 | 0.63 | 0.62 | 0.62 | 0.02 | -3.13% | 0.63 | 12 | 0.65 | 2 | 2.48 |
2019-05-29 | 6289 | 29807 | 10 | 19174 | 0.65 | 0.65 | 0.61 | 0.64 | 0.02 | 3.23% | 0.62 | 25 | 0.64 | 7 | 2.56 |
2019-05-30 | 6289 | 197002 | 11 | 120170 | 0.61 | 0.61 | 0.61 | 0.61 | 0.03 | -4.69% | 0.61 | 116 | 0.64 | 13 | 2.44 |
2019-05-31 | 6289 | 196697 | 36 | 125220 | 0.62 | 0.65 | 0.62 | 0.65 | 0.04 | 6.56% | 0.62 | 20 | 0.65 | 66 | 2.60 |
2019-06-03 | 6289 | 206205 | 24 | 124752 | 0.59 | 0.62 | 0.59 | 0.61 | 0.04 | -6.15% | 0.61 | 31 | 0.62 | 3 | 2.44 |
2019-06-04 | 6289 | 55250 | 19 | 33873 | 0.62 | 0.62 | 0.59 | 0.62 | 0.01 | 1.64% | 0.60 | 15 | 0.62 | 37 | 2.48 |
2019-06-05 | 6289 | 59500 | 14 | 35719 | 0.63 | 0.63 | 0.60 | 0.60 | 0.02 | -3.23% | 0.60 | 32 | 0.62 | 37 | 2.40 |
2019-06-06 | 6289 | 80000 | 8 | 48790 | 0.60 | 0.61 | 0.60 | 0.61 | 0.01 | 1.67% | 0.61 | 20 | 0.63 | 44 | 2.44 |
2019-06-10 | 6289 | 17891 | 17 | 10914 | 0.60 | 0.62 | 0.60 | 0.62 | 0.01 | 1.64% | 0.61 | 5 | 0.63 | 47 | 2.48 |
2019-06-11 | 6289 | 114059 | 20 | 72325 | 0.61 | 0.65 | 0.61 | 0.65 | 0.03 | 4.84% | 0.64 | 2 | 0.65 | 36 | 2.60 |
2019-06-12 | 6289 | 42265 | 14 | 26923 | 0.64 | 0.65 | 0.62 | 0.65 | 0.00 | 0% | 0.62 | 41 | 0.65 | 5 | 2.60 |
2019-06-13 | 6289 | 241467 | 18 | 158925 | 0.65 | 0.67 | 0.65 | 0.65 | 0.00 | 0% | 0.65 | 56 | 0.66 | 3 | 2.60 |
2019-06-14 | 6289 | 12251 | 6 | 7890 | 0.62 | 0.65 | 0.62 | 0.65 | 0.00 | 0% | 0.65 | 71 | 0.68 | 34 | 2.60 |
2019-06-17 | 6289 | 77548 | 14 | 50374 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0% | 0.65 | 4 | 0.67 | 11 | 2.60 |
2019-06-18 | 6289 | 76380 | 21 | 50969 | 0.64 | 0.68 | 0.63 | 0.68 | 0.03 | 4.62% | 0.65 | 19 | 0.67 | 117 | 2.72 |
2019-06-19 | 6289 | 19927 | 16 | 12908 | 0.65 | 0.65 | 0.65 | 0.65 | 0.03 | -4.41% | 0.64 | 15 | 0.67 | 12 | 2.60 |
2019-06-20 | 6289 | 6751 | 7 | 4431 | 0.65 | 0.68 | 0.65 | 0.68 | 0.03 | 4.62% | 0.65 | 4 | 0.68 | 20 | 2.72 |
2019-06-21 | 6289 | 53522 | 17 | 34998 | 0.68 | 0.68 | 0.64 | 0.66 | 0.02 | -2.94% | 0.65 | 10 | 0.66 | 97 | 2.64 |
2019-06-24 | 6289 | 167750 | 22 | 104051 | 0.62 | 0.63 | 0.62 | 0.62 | 0.04 | -6.06% | 0.62 | 51 | 0.63 | 10 | 2.48 |
2019-06-25 | 6289 | 179750 | 28 | 108647 | 0.62 | 0.62 | 0.59 | 0.59 | 0.03 | -4.84% | 0.59 | 46 | 0.62 | 20 | 2.36 |
2019-06-26 | 6289 | 168920 | 30 | 106045 | 0.63 | 0.64 | 0.60 | 0.63 | 0.04 | 6.78% | 0.61 | 30 | 0.63 | 7 | 2.52 |
2019-06-27 | 6289 | 196079 | 31 | 118514 | 0.61 | 0.62 | 0.60 | 0.62 | 0.01 | -1.59% | 0.59 | 23 | 0.62 | 6 | 2.48 |
2019-06-28 | 6289 | 77750 | 21 | 46860 | 0.62 | 0.62 | 0.60 | 0.60 | 0.02 | -3.23% | 0.60 | 99 | 0.61 | 7 | 2.40 |
2019-07-01 | 6289 | 328936 | 21 | 192393 | 0.60 | 0.60 | 0.58 | 0.58 | 0.02 | -3.33% | 0.59 | 50 | 0.60 | 105 | 2.32 |
2019-07-02 | 6289 | 129874 | 23 | 75447 | 0.58 | 0.60 | 0.58 | 0.60 | 0.02 | 3.45% | 0.58 | 37 | 0.60 | 23 | 2.40 |
2019-07-03 | 6289 | 27001 | 6 | 16200 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0% | 0.59 | 17 | 0.60 | 35 | 2.40 |
2019-07-04 | 6289 | 51083 | 13 | 30649 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0% | 0.60 | 12 | 0.63 | 81 | 2.40 |
2019-07-05 | 6289 | 20629 | 11 | 12276 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0% | 0.59 | 21 | 0.60 | 5 | 2.40 |
2019-07-08 | 6289 | 84375 | 12 | 49055 | 0.58 | 0.59 | 0.58 | 0.59 | 0.01 | -1.67% | 0.59 | 1 | 0.60 | 17 | 2.36 |
2019-07-09 | 6289 | 7020 | 4 | 4071 | 0.58 | 0.58 | 0.58 | 0.58 | 0.01 | -1.69% | 0.58 | 32 | 0.59 | 1 | 2.32 |
2019-07-10 | 6289 | 254568 | 29 | 143084 | 0.59 | 0.59 | 0.56 | 0.57 | 0.01 | -1.72% | 0.56 | 26 | 0.57 | 15 | 2.28 |
2019-07-11 | 6289 | 163511 | 28 | 91461 | 0.57 | 0.59 | 0.55 | 0.55 | 0.02 | -3.51% | 0.55 | 36 | 0.57 | 10 | 2.20 |
2019-07-12 | 6289 | 51500 | 7 | 28325 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0% | 0.56 | 14 | 0.57 | 36 | 2.20 |
2019-07-15 | 6289 | 113731 | 17 | 62529 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0% | 0.54 | 124 | 0.55 | 65 | 2.20 |
2019-07-16 | 6289 | 128358 | 21 | 71452 | 0.57 | 0.57 | 0.55 | 0.55 | 0.00 | 0% | 0.54 | 34 | 0.55 | 27 | 2.20 |
2019-07-17 | 6289 | 91001 | 12 | 51250 | 0.55 | 0.57 | 0.55 | 0.56 | 0.01 | 1.82% | 0.55 | 9 | 0.56 | 60 | 2.24 |
2019-07-18 | 6289 | 87000 | 11 | 47130 | 0.54 | 0.55 | 0.54 | 0.55 | 0.01 | -1.79% | 0.54 | 75 | 0.55 | 8 | 2.20 |
2019-07-19 | 6289 | 562179 | 48 | 299249 | 0.54 | 0.56 | 0.51 | 0.56 | 0.01 | 1.82% | 0.55 | 70 | 0.56 | 26 | 2.24 |
2019-07-22 | 6289 | 111130 | 12 | 60811 | 0.54 | 0.56 | 0.54 | 0.56 | 0.00 | 0% | 0.54 | 32 | 0.56 | 35 | 2.24 |
2019-07-23 | 6289 | 30161 | 8 | 16588 | 0.57 | 0.57 | 0.54 | 0.54 | 0.02 | -3.57% | 0.54 | 1 | 0.56 | 20 | 2.16 |
2019-07-24 | 6289 | 129757 | 27 | 74116 | 0.58 | 0.58 | 0.57 | 0.57 | 0.03 | 5.56% | 0.55 | 10 | 0.58 | 56 | 2.28 |
2019-07-25 | 6289 | 42208 | 17 | 23794 | 0.57 | 0.57 | 0.56 | 0.56 | 0.01 | -1.75% | 0.55 | 75 | 0.57 | 1 | 2.24 |
2019-07-26 | 6289 | 63000 | 10 | 35500 | 0.54 | 0.58 | 0.54 | 0.58 | 0.02 | 3.57% | 0.56 | 6 | 0.58 | 23 | 2.32 |
2019-07-29 | 6289 | 57358 | 16 | 33073 | 0.59 | 0.59 | 0.56 | 0.58 | 0.00 | 0% | 0.57 | 10 | 0.58 | 48 | 2.32 |
2019-07-30 | 6289 | 59068 | 7 | 34185 | 0.59 | 0.59 | 0.57 | 0.58 | 0.00 | 0% | 0.58 | 8 | 0.59 | 28 | 2.32 |
2019-07-31 | 6289 | 37000 | 7 | 20830 | 0.56 | 0.57 | 0.56 | 0.57 | 0.01 | -1.72% | 0.56 | 5 | 0.57 | 8 | 2.28 |
2019-08-01 | 6289 | 98224 | 16 | 57255 | 0.59 | 0.59 | 0.58 | 0.58 | 0.01 | 1.75% | 0.58 | 47 | 0.59 | 17 | 2.32 |
2019-08-02 | 6289 | 274271 | 28 | 163303 | 0.59 | 0.60 | 0.59 | 0.60 | 0.02 | 3.45% | 0.59 | 31 | 0.60 | 70 | 2.40 |
2019-08-05 | 6289 | 170672 | 12 | 100674 | 0.59 | 0.59 | 0.59 | 0.59 | 0.01 | -1.67% | 0.58 | 11 | 0.62 | 53 | 2.36 |
2019-08-06 | 6289 | 6429 | 6 | 3718 | 0.57 | 0.60 | 0.57 | 0.60 | 0.01 | 1.69% | 0.57 | 26 | 0.60 | 49 | 2.40 |
2019-08-07 | 6289 | 94815 | 18 | 53806 | 0.56 | 0.61 | 0.56 | 0.60 | 0.00 | 0% | 0.57 | 45 | 0.60 | 51 | 2.40 |
2019-08-08 | 6289 | 8255 | 8 | 4703 | 0.57 | 0.57 | 0.57 | 0.57 | 0.03 | -5% | 0.57 | 6 | 0.59 | 2 | 2.28 |
2019-08-12 | 6289 | 53487 | 12 | 31016 | 0.58 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75% | 0.57 | 4 | 0.58 | 40 | 0.00 |
2019-08-13 | 6289 | 115072 | 7 | 66741 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0% | 0.57 | 1 | 0.58 | 40 | 0.00 |
2019-08-14 | 6289 | 335330 | 34 | 211254 | 0.63 | 0.63 | 0.63 | 0.63 | 0.05 | 8.62% | 0.61 | 10 | 0.63 | 38 | 0.00 |
2019-08-15 | 6289 | 40220 | 8 | 24594 | 0.62 | 0.62 | 0.60 | 0.61 | 0.02 | -3.17% | 0.61 | 11 | 0.62 | 15 | 0.00 |
2019-08-16 | 6289 | 51796 | 15 | 30980 | 0.61 | 0.61 | 0.59 | 0.60 | 0.01 | -1.64% | 0.59 | 22 | 0.60 | 42 | 0.00 |
2019-08-19 | 6289 | 35272 | 9 | 20753 | 0.60 | 0.60 | 0.58 | 0.58 | 0.02 | -3.33% | 0.58 | 13 | 0.60 | 7 | 0.00 |
2019-08-20 | 6289 | 30642 | 15 | 17977 | 0.59 | 0.59 | 0.58 | 0.59 | 0.01 | 1.72% | 0.59 | 13 | 0.60 | 55 | 0.00 |
2019-08-21 | 6289 | 8620 | 8 | 4910 | 0.57 | 0.57 | 0.57 | 0.57 | 0.02 | -3.39% | 0.57 | 46 | 0.59 | 21 | 0.00 |
2019-08-22 | 6289 | 52250 | 6 | 29876 | 0.57 | 0.58 | 0.57 | 0.58 | 0.01 | 1.75% | 0.57 | 69 | 0.58 | 10 | 0.00 |
2019-08-23 | 6289 | 158250 | 16 | 87792 | 0.56 | 0.56 | 0.55 | 0.55 | 0.03 | -5.17% | 0.54 | 4 | 0.55 | 14 | 0.00 |
2019-08-26 | 6289 | 146271 | 12 | 79011 | 0.57 | 0.57 | 0.54 | 0.54 | 0.01 | -1.82% | 0.54 | 52 | 0.56 | 11 | 0.00 |
2019-08-27 | 6289 | 248603 | 23 | 133230 | 0.54 | 0.54 | 0.52 | 0.54 | 0.00 | 0% | 0.54 | 90 | 0.55 | 23 | 0.00 |
2019-08-28 | 6289 | 123059 | 18 | 66438 | 0.56 | 0.56 | 0.53 | 0.54 | 0.00 | 0% | 0.54 | 6 | 0.55 | 10 | 0.00 |
2019-08-29 | 6289 | 73705 | 12 | 39511 | 0.54 | 0.54 | 0.53 | 0.53 | 0.01 | -1.85% | 0.53 | 54 | 0.54 | 3 | 0.00 |
2019-08-30 | 6289 | 41855 | 13 | 22347 | 0.56 | 0.56 | 0.53 | 0.53 | 0.00 | 0% | 0.53 | 60 | 0.55 | 13 | 0.00 |
2019-09-02 | 6289 | 1135 | 3 | 617 | 0.55 | 0.55 | 0.55 | 0.55 | 0.02 | 3.77% | 0.55 | 100 | 0.56 | 168 | 0.00 |
2019-09-03 | 6289 | 136315 | 12 | 75870 | 0.56 | 0.56 | 0.53 | 0.53 | 0.02 | -3.64% | 0.53 | 1 | 0.55 | 2 | 0.00 |
2019-09-04 | 6289 | 234803 | 22 | 122521 | 0.52 | 0.55 | 0.52 | 0.55 | 0.02 | 3.77% | 0.53 | 14 | 0.54 | 10 | 0.00 |
2019-09-05 | 6289 | 96094 | 20 | 52595 | 0.55 | 0.55 | 0.53 | 0.54 | 0.01 | -1.82% | 0.54 | 31 | 0.55 | 99 | 0.00 |
2019-09-06 | 6289 | 155629 | 18 | 82917 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0% | 0.53 | 287 | 0.55 | 72 | 0.00 |
2019-09-09 | 6289 | 227022 | 16 | 125281 | 0.53 | 0.57 | 0.53 | 0.57 | 0.03 | 5.56% | 0.54 | 2 | 0.57 | 11 | 0.00 |
2019-09-10 | 6289 | 44941 | 11 | 24455 | 0.54 | 0.57 | 0.54 | 0.55 | 0.02 | -3.51% | 0.54 | 47 | 0.55 | 48 | 0.00 |
2019-09-11 | 6289 | 44000 | 14 | 23927 | 0.53 | 0.56 | 0.53 | 0.54 | 0.01 | -1.82% | 0.54 | 12 | 0.56 | 13 | 0.00 |
2019-09-12 | 6289 | 34203 | 11 | 18432 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0% | 0.54 | 45 | 0.56 | 27 | 0.00 |
2019-09-16 | 6289 | 178001 | 17 | 95568 | 0.54 | 0.54 | 0.53 | 0.53 | 0.01 | -1.85% | 0.53 | 300 | 0.54 | 12 | 0.00 |
2019-09-17 | 6289 | 318006 | 10 | 168542 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0% | 0.53 | 8 | 0.56 | 14 | 0.00 |
2019-09-18 | 6289 | 30500 | 6 | 16419 | 0.53 | 0.55 | 0.53 | 0.55 | 0.02 | 3.77% | 0.55 | 10 | 0.56 | 12 | 0.00 |
2019-09-19 | 6289 | 20793 | 4 | 11404 | 0.56 | 0.56 | 0.54 | 0.54 | 0.01 | -1.82% | 0.54 | 8 | 0.55 | 12 | 0.00 |
2019-09-20 | 6289 | 18488 | 16 | 10042 | 0.56 | 0.56 | 0.54 | 0.55 | 0.01 | 1.85% | 0.54 | 5 | 0.55 | 40 | 0.00 |
2019-09-23 | 6289 | 29500 | 8 | 15330 | 0.52 | 0.52 | 0.52 | 0.52 | 0.03 | -5.45% | 0.52 | 81 | 0.53 | 1 | 0.00 |
2019-09-24 | 6289 | 62495 | 13 | 32807 | 0.52 | 0.54 | 0.52 | 0.54 | 0.02 | 3.85% | 0.54 | 9 | 0.55 | 27 | 0.00 |
2019-09-25 | 6289 | 68225 | 16 | 36351 | 0.55 | 0.55 | 0.53 | 0.53 | 0.01 | -1.85% | 0.53 | 33 | 0.55 | 11 | 0.00 |
2019-09-26 | 6289 | 60250 | 15 | 32231 | 0.52 | 0.55 | 0.52 | 0.54 | 0.01 | 1.89% | 0.54 | 17 | 0.55 | 20 | 0.00 |
2019-09-27 | 6289 | 23942 | 11 | 12748 | 0.53 | 0.54 | 0.53 | 0.54 | 0.00 | 0% | 0.52 | 50 | 0.54 | 12 | 0.00 |
2019-10-01 | 6289 | 36750 | 10 | 19906 | 0.55 | 0.55 | 0.52 | 0.52 | 0.02 | -3.7% | 0.52 | 29 | 0.54 | 29 | 0.00 |
2019-10-02 | 6289 | 18250 | 11 | 9539 | 0.54 | 0.54 | 0.52 | 0.52 | 0.00 | 0% | 0.52 | 44 | 0.54 | 9 | 0.00 |
2019-10-03 | 6289 | 132501 | 15 | 68899 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0% | 0.52 | 3 | 0.53 | 34 | 0.00 |
2019-10-04 | 6289 | 73108 | 20 | 39033 | 0.55 | 0.55 | 0.52 | 0.55 | 0.03 | 5.77% | 0.52 | 30 | 0.55 | 80 | 0.00 |
2019-10-07 | 6289 | 209010 | 26 | 113764 | 0.55 | 0.57 | 0.53 | 0.54 | 0.01 | -1.82% | 0.54 | 10 | 0.55 | 19 | 0.00 |
2019-10-08 | 6289 | 435789 | 43 | 251313 | 0.56 | 0.59 | 0.56 | 0.59 | 0.05 | 9.26% | 0.59 | 348 | 0.00 | 0 | 0.00 |
2019-10-09 | 6289 | 571999 | 48 | 358577 | 0.64 | 0.64 | 0.59 | 0.59 | 0.00 | 0% | 0.58 | 17 | 0.59 | 2 | 0.00 |
2019-10-14 | 6289 | 171953 | 23 | 102859 | 0.60 | 0.60 | 0.58 | 0.60 | 0.01 | 1.69% | 0.59 | 20 | 0.60 | 24 | 0.00 |
2019-10-15 | 6289 | 226402 | 29 | 126198 | 0.59 | 0.59 | 0.54 | 0.58 | 0.02 | -3.33% | 0.58 | 10 | 0.59 | 16 | 0.00 |
2019-10-16 | 6289 | 19000 | 6 | 11060 | 0.60 | 0.60 | 0.56 | 0.58 | 0.00 | 0% | 0.56 | 20 | 0.58 | 3 | 0.00 |
2019-10-17 | 6289 | 49610 | 19 | 27663 | 0.58 | 0.58 | 0.55 | 0.55 | 0.03 | -5.17% | 0.55 | 6 | 0.57 | 33 | 0.00 |
2019-10-18 | 6289 | 95772 | 21 | 56121 | 0.57 | 0.59 | 0.56 | 0.56 | 0.01 | 1.82% | 0.56 | 35 | 0.59 | 14 | 0.00 |
2019-10-21 | 6289 | 68006 | 10 | 39123 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36% | 0.59 | 5 | 0.60 | 45 | 0.00 |
2019-10-22 | 6289 | 45948 | 13 | 26806 | 0.58 | 0.62 | 0.57 | 0.62 | 0.03 | 5.08% | 0.58 | 34 | 0.60 | 3 | 0.00 |
2019-10-23 | 6289 | 95250 | 16 | 58101 | 0.61 | 0.61 | 0.61 | 0.61 | 0.01 | -1.61% | 0.59 | 38 | 0.61 | 37 | 0.00 |
2019-10-24 | 6289 | 108911 | 18 | 65944 | 0.61 | 0.61 | 0.60 | 0.61 | 0.00 | 0% | 0.60 | 68 | 0.61 | 26 | 0.00 |
2019-10-25 | 6289 | 129500 | 15 | 79054 | 0.60 | 0.63 | 0.60 | 0.63 | 0.02 | 3.28% | 0.62 | 4 | 0.63 | 49 | 0.00 |
2019-10-28 | 6289 | 117990 | 15 | 74283 | 0.63 | 0.65 | 0.62 | 0.62 | 0.01 | -1.59% | 0.62 | 5 | 0.64 | 24 | 0.00 |
2019-10-29 | 6289 | 31060 | 13 | 19336 | 0.62 | 0.63 | 0.62 | 0.63 | 0.01 | 1.61% | 0.60 | 14 | 0.63 | 50 | 0.00 |
2019-10-30 | 6289 | 10000 | 2 | 6400 | 0.64 | 0.64 | 0.64 | 0.64 | 0.01 | 1.59% | 0.61 | 12 | 0.64 | 15 | 0.00 |
2019-10-31 | 6289 | 107473 | 26 | 63461 | 0.62 | 0.62 | 0.58 | 0.58 | 0.06 | -9.38% | 0.58 | 61 | 0.61 | 18 | 0.00 |
2019-11-01 | 6289 | 141771 | 18 | 85089 | 0.60 | 0.61 | 0.60 | 0.60 | 0.02 | 3.45% | 0.58 | 36 | 0.60 | 16 | 0.00 |
2019-11-04 | 6289 | 153587 | 19 | 95011 | 0.62 | 0.64 | 0.60 | 0.62 | 0.02 | 3.33% | 0.60 | 45 | 0.62 | 25 | 0.00 |
2019-11-05 | 6289 | 157401 | 16 | 96820 | 0.63 | 0.63 | 0.59 | 0.62 | 0.00 | 0% | 0.62 | 69 | 0.63 | 57 | 0.00 |
2019-11-06 | 6289 | 82954 | 19 | 52249 | 0.62 | 0.64 | 0.62 | 0.63 | 0.01 | 1.61% | 0.61 | 28 | 0.63 | 11 | 0.00 |
2019-11-07 | 6289 | 195000 | 26 | 124760 | 0.64 | 0.64 | 0.64 | 0.64 | 0.01 | 1.59% | 0.63 | 50 | 0.64 | 38 | 0.00 |
2019-11-08 | 6289 | 289821 | 37 | 194033 | 0.66 | 0.70 | 0.64 | 0.70 | 0.06 | 9.37% | 0.69 | 21 | 0.70 | 58 | 0.00 |
2019-11-11 | 6289 | 178693 | 46 | 125395 | 0.77 | 0.77 | 0.68 | 0.68 | 0.02 | -2.86% | 0.68 | 32 | 0.69 | 2 | 0.00 |
2019-11-12 | 6289 | 48238 | 20 | 33240 | 0.68 | 0.72 | 0.68 | 0.70 | 0.02 | 2.94% | 0.68 | 82 | 0.70 | 6 | 0.00 |
2019-11-13 | 6289 | 89000 | 25 | 66430 | 0.72 | 0.76 | 0.72 | 0.76 | 0.06 | 8.57% | 0.76 | 7 | 0.77 | 22 | 0.00 |
2019-11-14 | 6289 | 157128 | 37 | 123991 | 0.76 | 0.82 | 0.76 | 0.82 | 0.06 | 7.89% | 0.82 | 18 | 0.83 | 21 | 0.00 |
2019-11-15 | 6289 | 438292 | 68 | 379816 | 0.82 | 0.89 | 0.82 | 0.85 | 0.03 | 3.66% | 0.85 | 73 | 0.88 | 30 | 0.00 |
2019-11-18 | 6289 | 810427 | 60 | 685026 | 0.84 | 0.89 | 0.82 | 0.82 | 0.03 | -3.53% | 0.81 | 2 | 0.82 | 69 | 0.00 |
2019-11-19 | 6289 | 456174 | 41 | 348285 | 0.82 | 0.82 | 0.74 | 0.79 | 0.03 | -3.66% | 0.79 | 39 | 0.80 | 1 | 0.00 |
2019-11-20 | 6289 | 256162 | 30 | 207740 | 0.81 | 0.82 | 0.81 | 0.82 | 0.03 | 3.8% | 0.82 | 24 | 0.83 | 39 | 0.00 |
2019-11-21 | 6289 | 171800 | 21 | 142059 | 0.85 | 0.87 | 0.82 | 0.82 | 0.00 | 0% | 0.82 | 35 | 0.86 | 27 | 0.00 |
2019-11-22 | 6289 | 106642 | 18 | 91534 | 0.87 | 0.87 | 0.82 | 0.82 | 0.00 | 0% | 0.83 | 18 | 0.86 | 24 | 0.00 |
2019-11-25 | 6289 | 227193 | 33 | 194031 | 0.85 | 0.87 | 0.85 | 0.87 | 0.05 | 6.1% | 0.85 | 43 | 0.87 | 10 | 0.00 |
2019-11-26 | 6289 | 482283 | 83 | 389692 | 0.81 | 0.82 | 0.80 | 0.82 | 0.05 | -5.75% | 0.80 | 125 | 0.82 | 26 | 0.00 |
2019-11-27 | 6289 | 911988 | 73 | 684858 | 0.74 | 0.80 | 0.74 | 0.75 | 0.07 | -8.54% | 0.75 | 102 | 0.76 | 14 | 0.00 |
2019-11-28 | 6289 | 239712 | 41 | 175975 | 0.73 | 0.75 | 0.73 | 0.73 | 0.02 | -2.67% | 0.73 | 21 | 0.74 | 3 | 0.00 |
2019-11-29 | 6289 | 252271 | 34 | 178699 | 0.73 | 0.73 | 0.70 | 0.70 | 0.03 | -4.11% | 0.70 | 42 | 0.74 | 2 | 0.00 |
2019-12-02 | 6289 | 294366 | 32 | 226137 | 0.73 | 0.77 | 0.73 | 0.77 | 0.07 | 10% | 0.77 | 42 | 0.00 | 0 | 0.00 |
2019-12-03 | 6289 | 892741 | 59 | 735498 | 0.84 | 0.84 | 0.80 | 0.81 | 0.04 | 5.19% | 0.81 | 95 | 0.83 | 13 | 0.00 |
2019-12-04 | 6289 | 622840 | 59 | 536553 | 0.86 | 0.87 | 0.82 | 0.86 | 0.05 | 6.17% | 0.82 | 43 | 0.86 | 12 | 0.00 |
2019-12-05 | 6289 | 346846 | 64 | 292063 | 0.78 | 0.88 | 0.78 | 0.87 | 0.01 | 1.16% | 0.86 | 20 | 0.87 | 7 | 0.00 |
2019-12-06 | 6289 | 371774 | 43 | 341519 | 0.92 | 0.92 | 0.87 | 0.91 | 0.04 | 4.6% | 0.90 | 4 | 0.91 | 5 | 0.00 |
2019-12-09 | 6289 | 744435 | 90 | 738195 | 1.00 | 1.00 | 0.95 | 1.00 | 0.09 | 9.89% | 1.00 | 37 | 0.00 | 0 | 0.00 |
2019-12-10 | 6289 | 423442 | 77 | 464068 | 1.00 | 1.10 | 1.00 | 1.10 | 0.10 | 10% | 1.10 | 232 | 0.00 | 0 | 0.00 |
2019-12-11 | 6289 | 661640 | 114 | 778917 | 1.21 | 1.21 | 1.05 | 1.05 | 0.05 | -4.55% | 1.05 | 21 | 1.07 | 100 | 0.00 |
2019-12-12 | 6289 | 460412 | 85 | 451384 | 1.00 | 1.00 | 0.96 | 1.00 | 0.05 | -4.76% | 0.98 | 13 | 1.00 | 113 | 0.00 |
2019-12-13 | 6289 | 189467 | 39 | 180890 | 0.94 | 1.00 | 0.93 | 1.00 | 0.00 | 0% | 0.93 | 20 | 1.00 | 43 | 0.00 |
2019-12-16 | 6289 | 373803 | 40 | 390484 | 1.00 | 1.05 | 1.00 | 1.04 | 0.04 | 4% | 1.02 | 2 | 1.04 | 106 | 0.00 |
2019-12-17 | 6289 | 131364 | 40 | 129997 | 1.04 | 1.04 | 0.97 | 1.00 | 0.04 | -3.85% | 0.96 | 18 | 1.00 | 8 | 0.00 |
2019-12-18 | 6289 | 187500 | 28 | 175781 | 0.95 | 0.96 | 0.92 | 0.92 | 0.08 | -8% | 0.91 | 40 | 0.92 | 106 | 0.00 |
2019-12-19 | 6289 | 71215 | 21 | 63154 | 0.87 | 0.90 | 0.87 | 0.90 | 0.02 | -2.17% | 0.87 | 16 | 0.90 | 20 | 0.00 |
2019-12-20 | 6289 | 750063 | 59 | 611776 | 0.85 | 0.85 | 0.81 | 0.84 | 0.06 | -6.67% | 0.81 | 29 | 0.84 | 8 | 0.00 |
2019-12-23 | 6289 | 63011 | 27 | 51487 | 0.80 | 0.83 | 0.80 | 0.82 | 0.02 | -2.38% | 0.82 | 48 | 0.83 | 14 | 0.00 |
2019-12-24 | 6289 | 118193 | 37 | 98293 | 0.82 | 0.84 | 0.82 | 0.84 | 0.02 | 2.44% | 0.83 | 91 | 0.84 | 11 | 0.00 |
2019-12-25 | 6289 | 229018 | 30 | 195453 | 0.85 | 0.87 | 0.85 | 0.85 | 0.01 | 1.19% | 0.83 | 15 | 0.85 | 24 | 0.00 |
2019-12-26 | 6289 | 189050 | 18 | 159871 | 0.85 | 0.85 | 0.82 | 0.85 | 0.00 | 0% | 0.84 | 9 | 0.85 | 38 | 0.00 |
2019-12-27 | 6289 | 155498 | 23 | 136765 | 0.85 | 0.90 | 0.85 | 0.90 | 0.05 | 5.88% | 0.86 | 23 | 0.90 | 28 | 0.00 |
2019-12-30 | 6289 | 400569 | 54 | 326631 | 0.81 | 0.85 | 0.81 | 0.85 | 0.05 | -5.56% | 0.85 | 68 | 0.86 | 15 | 0.00 |
2019-12-31 | 6289 | 80649 | 17 | 66773 | 0.81 | 0.84 | 0.81 | 0.84 | 0.01 | -1.18% | 0.83 | 12 | 0.84 | 15 | 0.00 |