友達(2409)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 | 10.15 0 0% | 10.05 -0.1 -0.99% | 9.96 -0.09 -0.9% | 10.05 0.09 0.9% | 10.35 0.3 2.99% | 10.15 -0.2 -1.93% | 10.05 -0.1 -0.99% | 10.35 0.3 2.99% | 10.45 0.1 0.97% | 10.30 -0.15 -1.44% | 10.30 0 0% | 10.45 0.15 1.46% | 10.55 0.1 0.96% | 9.75 -0.8 -7.58% | 10.10 0.35 3.59% | 10.19 | ||||||||||||||||
2 月 | 11.00 0.9 8.91% | 11.30 0.3 2.73% | 11.10 -0.2 -1.77% | 11.20 0.1 0.9% | 11.05 -0.15 -1.34% | 11.50 0.45 4.07% | 11.30 -0.2 -1.74% | 11.10 -0.2 -1.77% | 10.90 -0.2 -1.8% | 10.95 0.05 0.46% | 10.50 -0.45 -4.11% | 10.50 0 0% | 10.80 0.3 2.86% | 10.75 -0.05 -0.46% | 10.50 -0.25 -2.33% | 10.75 0.25 2.38% | 10.50 -0.25 -2.33% | 9.99 -0.51 -4.86% | 9.50 -0.49 -4.9% | 10.6 | ||||||||||||
3 月 | 9.33 -0.17 -1.79% | 9.27 -0.06 -0.64% | 9.58 0.31 3.34% | 9.64 0.06 0.63% | 9.34 -0.3 -3.11% | 9.00 -0.34 -3.64% | 8.99 -0.01 -0.11% | 8.75 -0.24 -2.67% | 8.04 -0.71 -8.11% | 7.69 -0.35 -4.35% | 7.58 -0.11 -1.43% | 7.25 -0.33 -4.35% | 7.10 -0.15 -2.07% | 6.39 -0.71 -10% | 6.67 0.28 4.38% | 6.10 -0.57 -8.55% | 6.19 0.09 1.48% | 6.59 0.4 6.46% | 6.55 -0.04 -0.61% | 6.77 0.22 3.36% | 6.48 -0.29 -4.28% | 6.34 -0.14 -2.16% | 7.65 | |||||||||
4 月 | 6.97 0.63 9.94% | 7.19 0.22 3.16% | 7.21 0.02 0.28% | 7.40 0.19 2.64% | 7.41 0.01 0.14% | 7.44 0.03 0.4% | 7.35 -0.09 -1.21% | 7.49 0.14 1.9% | 7.56 0.07 0.93% | 7.42 -0.14 -1.85% | 7.37 -0.05 -0.67% | 7.41 0.04 0.54% | 7.07 -0.34 -4.59% | 7.33 0.26 3.68% | 7.35 0.02 0.27% | 7.45 0.1 1.36% | 7.97 0.52 6.98% | 7.82 -0.15 -1.88% | 7.83 0.01 0.13% | 7.90 0.07 0.89% | 7.45 | |||||||||||
5 月 | 7.48 -0.42 -5.32% | 7.48 0 0% | 7.30 -0.18 -2.41% | 7.39 0.09 1.23% | 7.83 0.44 5.95% | 8.02 0.19 2.43% | 7.83 -0.19 -2.37% | 7.66 -0.17 -2.17% | 7.61 -0.05 -0.65% | 7.50 -0.11 -1.45% | 7.66 0.16 2.13% | 7.63 -0.03 -0.39% | 7.73 0.1 1.31% | 7.56 -0.17 -2.2% | 7.60 0.04 0.53% | 7.71 0.11 1.45% | 7.72 0.01 0.13% | 7.70 -0.02 -0.26% | 7.58 -0.12 -1.56% | 7.63 | ||||||||||||
6 月 | 7.77 0.19 2.51% | 7.83 0.06 0.77% | 8.61 0.78 9.96% | 8.49 -0.12 -1.39% | 8.97 0.48 5.65% | 9.09 0.12 1.34% | 8.99 -0.1 -1.1% | 9.58 0.59 6.56% | 9.19 -0.39 -4.07% | 9.10 -0.09 -0.98% | 8.91 -0.19 -2.09% | 8.99 0.08 0.9% | 8.90 -0.09 -1% | 9.25 0.35 3.93% | 9.25 0 0% | 9.20 -0.05 -0.54% | 9.37 0.17 1.85% | 9.34 -0.03 -0.32% | 9.30 -0.04 -0.43% | 9.26 -0.04 -0.43% | 9 | |||||||||||
7 月 | 9.23 -0.03 -0.32% | 9.48 0.25 2.71% | 9.48 0 0% | 10.20 0.72 7.59% | 10.20 0 0% | 10.10 -0.1 -0.98% | 9.91 -0.19 -1.88% | 9.90 -0.01 -0.1% | 9.87 -0.03 -0.3% | 9.80 -0.07 -0.71% | 9.77 -0.03 -0.31% | 9.80 0.03 0.31% | 9.75 -0.05 -0.51% | 9.85 0.1 1.03% | 9.97 0.12 1.22% | 9.91 -0.06 -0.6% | 9.35 -0.56 -5.65% | 9.31 -0.04 -0.43% | 9.34 0.03 0.32% | 9.79 0.45 4.82% | 9.99 0.2 2.04% | 9.77 | ||||||||||
8 月 | 10.05 0.06 0.6% | 10.30 0.25 2.49% | 10.20 -0.1 -0.97% | 10.05 -0.15 -1.47% | 9.93 -0.12 -1.19% | 9.91 -0.02 -0.2% | 9.81 -0.1 -1.01% | 9.74 -0.07 -0.71% | 9.85 0.11 1.13% | 9.95 0.1 1.02% | 9.92 -0.03 -0.3% | 10.05 0.13 1.31% | 9.25 -0.8 -7.96% | 9.67 0.42 4.54% | 9.73 0.06 0.62% | 9.94 0.21 2.16% | 9.99 0.05 0.5% | 10.70 0.71 7.11% | 10.45 -0.25 -2.34% | 10.45 0 0% | 10.02 | |||||||||||
9 月 | 10.75 0.3 2.87% | 10.80 0.05 0.47% | 11.85 1.05 9.72% | 12.40 0.55 4.64% | 12.10 -0.3 -2.42% | 12.25 0.15 1.24% | 12.10 -0.15 -1.22% | 12.20 0.1 0.83% | 11.95 -0.25 -2.05% | 12.10 0.15 1.26% | 11.90 -0.2 -1.65% | 11.70 -0.2 -1.68% | 11.15 -0.55 -4.7% | 10.75 -0.4 -3.59% | 11.05 0.3 2.79% | 11.20 0.15 1.36% | 11.68 | |||||||||||||||
10 月 | 11.60 0.4 3.57% | 11.50 -0.1 -0.86% | 11.30 -0.2 -1.74% | 11.75 0.45 3.98% | 11.60 -0.15 -1.28% | 11.65 0.05 0.43% | 11.30 -0.35 -3% | 11.30 0 0% | 11.55 0.25 2.21% | 11.50 -0.05 -0.43% | 11.55 0.05 0.43% | 11.80 0.25 2.16% | 11.80 0 0% | 11.45 -0.35 -2.97% | 11.80 0.35 3.06% | 11.55 -0.25 -2.12% | 11.55 | |||||||||||||||
11 月 | 11.55 0 0% | 11.80 0.25 2.16% | 11.65 -0.15 -1.27% | 11.70 0.05 0.43% | 11.45 -0.25 -2.14% | 11.55 0.1 0.87% | 11.20 -0.35 -3.03% | 10.95 -0.25 -2.23% | 10.70 -0.25 -2.28% | 10.55 -0.15 -1.4% | 10.65 0.1 0.95% | 10.90 0.25 2.35% | 11.25 0.35 3.21% | 11.50 0.25 2.22% | 11.80 0.3 2.61% | 11.70 -0.1 -0.85% | 12.10 0.4 3.42% | 12.00 -0.1 -0.83% | 12.20 0.2 1.67% | 11.49 | ||||||||||||
12 月 | 13.15 0.95 7.79% | 13.85 0.7 5.32% | 15.40 1.55 11.19% | 15.20 -0.2 -1.3% | 14.85 -0.35 -2.3% | 14.75 -0.1 -0.67% | 14.50 -0.25 -1.69% | 14.65 0.15 1.03% | 14.45 -0.2 -1.37% | 15.15 0.7 4.84% | 15.50 0.35 2.31% | 15.10 -0.4 -2.58% | 14.65 -0.45 -2.98% | 14.82 |
說明:最高漲幅:11.19%最低跌幅:-10% 最高價:15.50最低價:6.10平均價:10.06,灰色底表示週末,漲135天(37.23)元,跌139天(-29.54)元,平盤15天
11%=2,10%=3,9%=2,8%=4,7%=4,6%=4,5%=6,4%=9,3%=21,2%=21,1%=46,0%=28,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=7,-6%=10,-7%=19,-8%=42,-9%=45,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02 | 2409 | 34118400 | 4804 | 346424676 | 10.15 | 10.20 | 10.10 | 10.15 | 0.10 | 0% | 10.10 | 2289 | 10.15 | 1525 | 0.00 |
2020-01-03 | 2409 | 68859648 | 9759 | 690661050 | 10.20 | 10.25 | 9.89 | 10.05 | 0.10 | -0.99% | 10.00 | 1133 | 10.05 | 780 | 0.00 |
2020-01-06 | 2409 | 67039572 | 9020 | 669719890 | 10.10 | 10.20 | 9.89 | 9.96 | 0.09 | -0.9% | 9.96 | 111 | 9.97 | 263 | 0.00 |
2020-01-07 | 2409 | 66052483 | 8179 | 665339301 | 10.05 | 10.20 | 9.98 | 10.05 | 0.09 | 0.9% | 10.05 | 634 | 10.10 | 1529 | 0.00 |
2020-01-08 | 2409 | 145245556 | 16630 | 1483285506 | 9.96 | 10.35 | 9.85 | 10.35 | 0.30 | 2.99% | 10.30 | 402 | 10.35 | 4745 | 0.00 |
2020-01-09 | 2409 | 103550909 | 9150 | 1063426114 | 10.35 | 10.40 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 606 | 10.20 | 1078 | 0.00 |
2020-01-10 | 2409 | 51302820 | 5845 | 518002600 | 10.15 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 1538 | 10.10 | 939 | 0.00 |
2020-01-13 | 2409 | 93641879 | 11597 | 968195053 | 10.15 | 10.50 | 10.10 | 10.35 | 0.30 | 2.99% | 10.35 | 1287 | 10.40 | 1792 | 0.00 |
2020-01-14 | 2409 | 87082196 | 11130 | 913311246 | 10.45 | 10.60 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 2023 | 10.45 | 138 | 0.00 |
2020-01-15 | 2409 | 56670165 | 6857 | 586277855 | 10.45 | 10.50 | 10.20 | 10.30 | 0.15 | -1.44% | 10.30 | 1548 | 10.35 | 416 | 0.00 |
2020-01-16 | 2409 | 32778613 | 3790 | 338667807 | 10.40 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 2114 | 10.35 | 1013 | 0.00 |
2020-01-17 | 2409 | 43471832 | 5544 | 452787807 | 10.35 | 10.50 | 10.30 | 10.45 | 0.15 | 1.46% | 10.45 | 47 | 10.50 | 8667 | 0.00 |
2020-01-20 | 2409 | 44709321 | 6326 | 471551695 | 10.50 | 10.60 | 10.45 | 10.55 | 0.10 | 0.96% | 10.50 | 450 | 10.55 | 3059 | 0.00 |
2020-01-30 | 2409 | 119319965 | 20534 | 1166362173 | 10.15 | 10.15 | 9.51 | 9.75 | 0.80 | -7.58% | 9.75 | 64 | 9.76 | 285 | 0.00 |
2020-01-31 | 2409 | 102306463 | 12441 | 1027239089 | 9.80 | 10.25 | 9.80 | 10.10 | 0.35 | 3.59% | 10.05 | 1622 | 10.10 | 482 | 0.00 |
2020-02-03 | 2409 | 210505961 | 33378 | 2147483647 | 9.99 | 11.05 | 9.82 | 11.00 | 0.90 | 8.91% | 10.95 | 418 | 11.00 | 768 | 0.00 |
2020-02-04 | 2409 | 182107029 | 24517 | 2038780528 | 11.10 | 11.35 | 10.85 | 11.30 | 0.30 | 2.73% | 11.25 | 156 | 11.30 | 2229 | 0.00 |
2020-02-05 | 2409 | 198499403 | 31766 | 2147483647 | 11.30 | 11.65 | 10.90 | 11.10 | 0.20 | -1.77% | 11.05 | 338 | 11.10 | 2190 | 0.00 |
2020-02-06 | 2409 | 88874698 | 12937 | 991463435 | 11.20 | 11.35 | 11.00 | 11.20 | 0.10 | 0.9% | 11.15 | 176 | 11.20 | 925 | 0.00 |
2020-02-07 | 2409 | 135768758 | 17138 | 1494930788 | 10.90 | 11.25 | 10.75 | 11.05 | 0.15 | -1.34% | 11.00 | 1444 | 11.05 | 1640 | 0.00 |
2020-02-10 | 2409 | 169633376 | 20952 | 1930631426 | 11.15 | 11.50 | 11.10 | 11.50 | 0.45 | 4.07% | 11.45 | 821 | 11.50 | 5372 | 0.00 |
2020-02-11 | 2409 | 103243896 | 15146 | 1173329566 | 11.50 | 11.55 | 11.25 | 11.30 | 0.20 | -1.74% | 11.30 | 4465 | 11.35 | 590 | 0.00 |
2020-02-12 | 2409 | 88115411 | 13492 | 986932141 | 11.30 | 11.35 | 11.10 | 11.10 | 0.20 | -1.77% | 11.10 | 6989 | 11.15 | 369 | 0.00 |
2020-02-13 | 2409 | 84856000 | 13043 | 931184500 | 11.10 | 11.20 | 10.80 | 10.90 | 0.20 | -1.8% | 10.90 | 761 | 10.95 | 2009 | 0.00 |
2020-02-14 | 2409 | 48894426 | 7672 | 532116369 | 10.85 | 11.00 | 10.80 | 10.95 | 0.05 | 0.46% | 10.90 | 654 | 10.95 | 1386 | 0.00 |
2020-02-17 | 2409 | 76603383 | 13816 | 808343385 | 10.90 | 10.90 | 10.40 | 10.50 | 0.45 | -4.11% | 10.45 | 827 | 10.50 | 436 | 0.00 |
2020-02-18 | 2409 | 83111821 | 11769 | 885772130 | 10.60 | 10.85 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 2804 | 10.55 | 67 | 0.00 |
2020-02-19 | 2409 | 83763000 | 10917 | 900245650 | 10.70 | 10.85 | 10.60 | 10.80 | 0.30 | 2.86% | 10.75 | 1561 | 10.80 | 2629 | 0.00 |
2020-02-20 | 2409 | 46129795 | 6217 | 496523247 | 10.90 | 10.90 | 10.65 | 10.75 | 0.05 | -0.46% | 10.75 | 775 | 10.80 | 3129 | 0.00 |
2020-02-21 | 2409 | 66814000 | 9789 | 702867600 | 10.70 | 10.75 | 10.40 | 10.50 | 0.25 | -2.33% | 10.50 | 1100 | 10.55 | 1963 | 0.00 |
2020-02-24 | 2409 | 64338000 | 9315 | 686754000 | 10.55 | 10.80 | 10.55 | 10.75 | 0.25 | 2.38% | 10.70 | 337 | 10.75 | 2320 | 0.00 |
2020-02-25 | 2409 | 47266491 | 8624 | 498709516 | 10.60 | 10.70 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 1692 | 10.55 | 705 | 0.00 |
2020-02-26 | 2409 | 130088000 | 20944 | 1311005340 | 10.25 | 10.35 | 9.91 | 9.99 | 0.51 | -4.86% | 9.99 | 320 | 10.00 | 874 | 0.00 |
2020-02-27 | 2409 | 139095293 | 24009 | 1332996423 | 9.95 | 9.98 | 9.40 | 9.50 | 0.49 | -4.9% | 9.49 | 433 | 9.50 | 431 | 0.00 |
2020-03-02 | 2409 | 73401480 | 14935 | 686092578 | 9.19 | 9.57 | 9.12 | 9.33 | 0.17 | -1.79% | 9.33 | 789 | 9.34 | 48 | 0.00 |
2020-03-03 | 2409 | 78813000 | 15464 | 740404680 | 9.61 | 9.63 | 9.26 | 9.27 | 0.06 | -0.64% | 9.27 | 571 | 9.28 | 107 | 0.00 |
2020-03-04 | 2409 | 77016521 | 12347 | 730690822 | 9.31 | 9.64 | 9.27 | 9.58 | 0.31 | 3.34% | 9.58 | 115 | 9.59 | 568 | 0.00 |
2020-03-05 | 2409 | 58167971 | 9811 | 559744772 | 9.72 | 9.75 | 9.55 | 9.64 | 0.06 | 0.63% | 9.63 | 5 | 9.64 | 359 | 0.00 |
2020-03-06 | 2409 | 53364000 | 11305 | 500174500 | 9.53 | 9.56 | 9.30 | 9.34 | 0.30 | -3.11% | 9.34 | 143 | 9.35 | 36 | 0.00 |
2020-03-09 | 2409 | 65342966 | 15955 | 594980626 | 9.19 | 9.32 | 9.00 | 9.00 | 0.34 | -3.64% | 9.00 | 3288 | 9.01 | 89 | 0.00 |
2020-03-10 | 2409 | 85428566 | 16021 | 769644854 | 8.90 | 9.25 | 8.85 | 8.99 | 0.01 | -0.11% | 8.99 | 216 | 9.00 | 38 | 0.00 |
2020-03-11 | 2409 | 62618106 | 12691 | 556142027 | 8.99 | 9.05 | 8.72 | 8.75 | 0.24 | -2.67% | 8.75 | 340 | 8.76 | 86 | 0.00 |
2020-03-12 | 2409 | 135125110 | 23632 | 1103772176 | 8.65 | 8.66 | 8.01 | 8.04 | 0.71 | -8.11% | 8.04 | 285 | 8.05 | 24 | 0.00 |
2020-03-13 | 2409 | 130999000 | 23313 | 976246330 | 7.46 | 7.77 | 7.30 | 7.69 | 0.35 | -4.35% | 7.69 | 148 | 7.70 | 204 | 0.00 |
2020-03-16 | 2409 | 93978771 | 16539 | 726809592 | 7.80 | 7.97 | 7.52 | 7.58 | 0.11 | -1.43% | 7.58 | 212 | 7.59 | 434 | 0.00 |
2020-03-17 | 2409 | 116265952 | 19155 | 852082219 | 7.35 | 7.58 | 7.24 | 7.25 | 0.33 | -4.35% | 7.25 | 1028 | 7.26 | 272 | 0.00 |
2020-03-18 | 2409 | 112342850 | 20697 | 818669252 | 7.36 | 7.41 | 7.10 | 7.10 | 0.15 | -2.07% | 7.10 | 796 | 7.12 | 245 | 0.00 |
2020-03-19 | 2409 | 152334413 | 24242 | 996736571 | 6.95 | 6.97 | 6.39 | 6.39 | 0.71 | -10% | 6.39 | 8739 | 6.40 | 457 | 0.00 |
2020-03-20 | 2409 | 152300291 | 28586 | 1023131488 | 6.56 | 6.95 | 6.56 | 6.67 | 0.28 | 4.38% | 6.67 | 347 | 6.68 | 801 | 0.00 |
2020-03-23 | 2409 | 84050691 | 24243 | 517247371 | 6.21 | 6.26 | 6.10 | 6.10 | 0.57 | -8.55% | 6.10 | 3986 | 6.11 | 49 | 0.00 |
2020-03-24 | 2409 | 81527202 | 16375 | 508801420 | 6.25 | 6.39 | 6.15 | 6.19 | 0.09 | 1.48% | 6.19 | 120 | 6.20 | 205 | 0.00 |
2020-03-25 | 2409 | 126553195 | 19537 | 829961474 | 6.49 | 6.68 | 6.40 | 6.59 | 0.40 | 6.46% | 6.58 | 354 | 6.59 | 549 | 0.00 |
2020-03-26 | 2409 | 108006199 | 15522 | 704203008 | 6.62 | 6.66 | 6.36 | 6.55 | 0.04 | -0.61% | 6.55 | 1336 | 6.57 | 2 | 0.00 |
2020-03-27 | 2409 | 113068058 | 18806 | 767236625 | 6.80 | 6.86 | 6.71 | 6.77 | 0.22 | 3.36% | 6.76 | 851 | 6.77 | 113 | 0.00 |
2020-03-30 | 2409 | 79543854 | 12999 | 507409115 | 6.40 | 6.48 | 6.20 | 6.48 | 0.29 | -4.28% | 6.48 | 252 | 6.49 | 176 | 0.00 |
2020-03-31 | 2409 | 160028015 | 14754 | 1031011869 | 6.61 | 6.62 | 6.13 | 6.34 | 0.14 | -2.16% | 6.34 | 21637 | 6.35 | 108 | 0.00 |
2020-04-01 | 2409 | 150294021 | 19702 | 1022958074 | 6.48 | 6.97 | 6.40 | 6.97 | 0.63 | 9.94% | 6.97 | 43100 | 0.00 | 0 | 0.00 |
2020-04-06 | 2409 | 220069100 | 30639 | 1584982080 | 7.10 | 7.42 | 7.00 | 7.19 | 0.22 | 3.16% | 7.19 | 1687 | 7.20 | 696 | 0.00 |
2020-04-07 | 2409 | 131986129 | 19349 | 962364162 | 7.32 | 7.45 | 7.15 | 7.21 | 0.02 | 0.28% | 7.20 | 1765 | 7.21 | 63 | 0.00 |
2020-04-08 | 2409 | 82386604 | 14515 | 606870527 | 7.25 | 7.47 | 7.23 | 7.40 | 0.19 | 2.64% | 7.40 | 999 | 7.41 | 149 | 0.00 |
2020-04-09 | 2409 | 121593405 | 20458 | 903003724 | 7.44 | 7.54 | 7.25 | 7.41 | 0.01 | 0.14% | 7.41 | 256 | 7.42 | 185 | 0.00 |
2020-04-10 | 2409 | 62177979 | 9610 | 458560678 | 7.37 | 7.45 | 7.29 | 7.44 | 0.03 | 0.4% | 7.43 | 520 | 7.44 | 316 | 0.00 |
2020-04-13 | 2409 | 76088023 | 13210 | 569022925 | 7.49 | 7.65 | 7.33 | 7.35 | 0.09 | -1.21% | 7.35 | 167 | 7.36 | 73 | 0.00 |
2020-04-14 | 2409 | 64800121 | 10588 | 484307924 | 7.45 | 7.52 | 7.42 | 7.49 | 0.14 | 1.9% | 7.48 | 194 | 7.49 | 370 | 0.00 |
2020-04-15 | 2409 | 59289117 | 11793 | 448522886 | 7.56 | 7.62 | 7.50 | 7.56 | 0.07 | 0.93% | 7.55 | 881 | 7.56 | 609 | 0.00 |
2020-04-16 | 2409 | 51389364 | 9465 | 382408232 | 7.50 | 7.51 | 7.41 | 7.42 | 0.14 | -1.85% | 7.42 | 2581 | 7.43 | 34 | 0.00 |
2020-04-17 | 2409 | 88925542 | 15388 | 664313950 | 7.52 | 7.64 | 7.35 | 7.37 | 0.05 | -0.67% | 7.37 | 1726 | 7.38 | 233 | 0.00 |
2020-04-20 | 2409 | 49195054 | 8727 | 362746058 | 7.37 | 7.46 | 7.25 | 7.41 | 0.04 | 0.54% | 7.41 | 14 | 7.42 | 447 | 0.00 |
2020-04-21 | 2409 | 86940055 | 15379 | 625443760 | 7.41 | 7.41 | 7.06 | 7.07 | 0.34 | -4.59% | 7.06 | 1836 | 7.07 | 1 | 0.00 |
2020-04-22 | 2409 | 94903941 | 15413 | 688961289 | 7.02 | 7.38 | 6.96 | 7.33 | 0.26 | 3.68% | 7.33 | 634 | 7.35 | 274 | 0.00 |
2020-04-23 | 2409 | 48798728 | 10471 | 359985620 | 7.39 | 7.47 | 7.29 | 7.35 | 0.02 | 0.27% | 7.34 | 454 | 7.35 | 83 | 0.00 |
2020-04-24 | 2409 | 67132660 | 9595 | 500202002 | 7.37 | 7.51 | 7.34 | 7.45 | 0.10 | 1.36% | 7.44 | 702 | 7.45 | 350 | 0.00 |
2020-04-27 | 2409 | 158916330 | 25593 | 1244466216 | 7.60 | 8.13 | 7.51 | 7.97 | 0.52 | 6.98% | 7.97 | 306 | 7.98 | 119 | 0.00 |
2020-04-28 | 2409 | 105789513 | 18546 | 840570880 | 8.03 | 8.14 | 7.81 | 7.82 | 0.15 | -1.88% | 7.82 | 720 | 7.83 | 6 | 0.00 |
2020-04-29 | 2409 | 52824876 | 10634 | 413201308 | 7.88 | 7.91 | 7.76 | 7.83 | 0.01 | 0.13% | 7.82 | 905 | 7.83 | 162 | 0.00 |
2020-04-30 | 2409 | 63146075 | 9630 | 498045929 | 7.88 | 7.93 | 7.83 | 7.90 | 0.07 | 0.89% | 7.90 | 332 | 7.91 | 1113 | 0.00 |
2020-05-04 | 2409 | 97056273 | 20359 | 728797530 | 7.55 | 7.57 | 7.45 | 7.48 | 0.42 | -5.32% | 7.48 | 106 | 7.49 | 238 | 0.00 |
2020-05-05 | 2409 | 55348423 | 10906 | 415652581 | 7.54 | 7.57 | 7.44 | 7.48 | 0.00 | 0% | 7.48 | 171 | 7.49 | 42 | 0.00 |
2020-05-06 | 2409 | 76995000 | 14685 | 566869120 | 7.44 | 7.45 | 7.30 | 7.30 | 0.18 | -2.41% | 7.30 | 1244 | 7.31 | 25 | 0.00 |
2020-05-08 | 2409 | 50035439 | 8754 | 368872469 | 7.42 | 7.42 | 7.32 | 7.39 | 0.07 | 1.23% | 7.38 | 164 | 7.39 | 302 | 0.00 |
2020-05-11 | 2409 | 189873878 | 30463 | 1481092178 | 7.56 | 8.04 | 7.54 | 7.83 | 0.44 | 5.95% | 7.83 | 247 | 7.84 | 695 | 0.00 |
2020-05-12 | 2409 | 188271000 | 32236 | 1506285240 | 7.91 | 8.12 | 7.88 | 8.02 | 0.19 | 2.43% | 8.02 | 192 | 8.03 | 471 | 0.00 |
2020-05-13 | 2409 | 97103000 | 16622 | 765746380 | 8.02 | 8.03 | 7.81 | 7.83 | 0.19 | -2.37% | 7.83 | 1106 | 7.84 | 6 | 0.00 |
2020-05-14 | 2409 | 63998000 | 11904 | 494427520 | 7.78 | 7.83 | 7.65 | 7.66 | 0.17 | -2.17% | 7.66 | 416 | 7.67 | 98 | 0.00 |
2020-05-15 | 2409 | 62509000 | 10402 | 479065210 | 7.78 | 7.81 | 7.58 | 7.61 | 0.05 | -0.65% | 7.61 | 2682 | 7.63 | 20 | 0.00 |
2020-05-18 | 2409 | 46792351 | 8652 | 352793835 | 7.61 | 7.65 | 7.50 | 7.50 | 0.11 | -1.45% | 7.50 | 3895 | 7.51 | 134 | 0.00 |
2020-05-19 | 2409 | 47359000 | 9013 | 363069660 | 7.66 | 7.78 | 7.56 | 7.66 | 0.16 | 2.13% | 7.66 | 123 | 7.67 | 7 | 0.00 |
2020-05-20 | 2409 | 62766000 | 12118 | 485850320 | 7.72 | 7.88 | 7.63 | 7.63 | 0.03 | -0.39% | 7.63 | 751 | 7.65 | 8 | 0.00 |
2020-05-21 | 2409 | 46519000 | 8239 | 360982750 | 7.70 | 7.84 | 7.67 | 7.73 | 0.10 | 1.31% | 7.72 | 320 | 7.73 | 168 | 0.00 |
2020-05-22 | 2409 | 43184000 | 8205 | 328851730 | 7.71 | 7.72 | 7.56 | 7.56 | 0.17 | -2.2% | 7.56 | 1342 | 7.57 | 205 | 0.00 |
2020-05-25 | 2409 | 39198000 | 7028 | 296089210 | 7.58 | 7.65 | 7.43 | 7.60 | 0.04 | 0.53% | 7.59 | 332 | 7.60 | 16 | 0.00 |
2020-05-26 | 2409 | 48532979 | 8647 | 375476755 | 7.68 | 7.80 | 7.62 | 7.71 | 0.11 | 1.45% | 7.71 | 1087 | 7.72 | 5 | 0.00 |
2020-05-27 | 2409 | 46669000 | 8503 | 362933890 | 7.79 | 7.87 | 7.71 | 7.72 | 0.01 | 0.13% | 7.71 | 1474 | 7.72 | 82 | 0.00 |
2020-05-28 | 2409 | 47068000 | 7715 | 363826900 | 7.78 | 7.83 | 7.63 | 7.70 | 0.02 | -0.26% | 7.69 | 11 | 7.70 | 879 | 0.00 |
2020-05-29 | 2409 | 88049000 | 11840 | 670382700 | 7.63 | 7.71 | 7.56 | 7.58 | 0.12 | -1.56% | 7.58 | 1493 | 7.65 | 27 | 0.00 |
2020-06-01 | 2409 | 53673000 | 10203 | 417776270 | 7.70 | 7.85 | 7.64 | 7.77 | 0.19 | 2.51% | 7.77 | 509 | 7.78 | 185 | 0.00 |
2020-06-02 | 2409 | 66178821 | 12068 | 521362042 | 7.92 | 7.98 | 7.80 | 7.83 | 0.06 | 0.77% | 7.83 | 393 | 7.84 | 662 | 0.00 |
2020-06-03 | 2409 | 319522000 | 40669 | 2147483647 | 8.06 | 8.61 | 8.01 | 8.61 | 0.78 | 9.96% | 8.61 | 40535 | 0.00 | 0 | 0.00 |
2020-06-04 | 2409 | 215699000 | 34284 | 1863927130 | 8.81 | 8.83 | 8.44 | 8.49 | 0.12 | -1.39% | 8.49 | 1160 | 8.50 | 2010 | 0.00 |
2020-06-05 | 2409 | 202437000 | 34890 | 1798102910 | 8.51 | 9.07 | 8.50 | 8.97 | 0.48 | 5.65% | 8.97 | 131 | 8.98 | 863 | 0.00 |
2020-06-08 | 2409 | 148620000 | 24294 | 1358722550 | 9.12 | 9.29 | 9.01 | 9.09 | 0.12 | 1.34% | 9.08 | 43 | 9.09 | 209 | 0.00 |
2020-06-09 | 2409 | 77381000 | 13193 | 697598480 | 9.10 | 9.12 | 8.90 | 8.99 | 0.10 | -1.1% | 8.99 | 173 | 9.00 | 369 | 0.00 |
2020-06-10 | 2409 | 203061000 | 33905 | 1909689960 | 9.22 | 9.58 | 9.13 | 9.58 | 0.59 | 6.56% | 9.57 | 244 | 9.58 | 238 | 0.00 |
2020-06-11 | 2409 | 174084000 | 31596 | 1641717060 | 9.53 | 9.75 | 9.15 | 9.19 | 0.39 | -4.07% | 9.19 | 382 | 9.20 | 591 | 0.00 |
2020-06-12 | 2409 | 115160000 | 19100 | 1033398930 | 8.75 | 9.15 | 8.74 | 9.10 | 0.09 | -0.98% | 9.09 | 502 | 9.10 | 360 | 0.00 |
2020-06-15 | 2409 | 87280000 | 13549 | 790708620 | 9.25 | 9.27 | 8.90 | 8.91 | 0.19 | -2.09% | 8.90 | 4378 | 8.91 | 21 | 0.00 |
2020-06-16 | 2409 | 52320000 | 9015 | 471683050 | 9.10 | 9.13 | 8.95 | 8.99 | 0.08 | 0.9% | 8.99 | 21 | 9.00 | 854 | 0.00 |
2020-06-17 | 2409 | 49944657 | 10380 | 445268729 | 9.02 | 9.05 | 8.85 | 8.90 | 0.09 | -1% | 8.89 | 559 | 8.90 | 51 | 0.00 |
2020-06-18 | 2409 | 183352544 | 24225 | 1697029955 | 9.15 | 9.40 | 9.12 | 9.25 | 0.35 | 3.93% | 9.25 | 1550 | 9.26 | 1033 | 0.00 |
2020-06-19 | 2409 | 273832924 | 39402 | 2147483647 | 9.40 | 9.77 | 9.25 | 9.25 | 0.00 | 0% | 9.25 | 4298 | 9.27 | 4 | 0.00 |
2020-06-22 | 2409 | 73761349 | 12188 | 679851701 | 9.30 | 9.35 | 9.15 | 9.20 | 0.05 | -0.54% | 9.19 | 11 | 9.20 | 1756 | 0.00 |
2020-06-23 | 2409 | 110086361 | 19213 | 1032149891 | 9.36 | 9.50 | 9.27 | 9.37 | 0.17 | 1.85% | 9.36 | 49 | 9.37 | 146 | 0.00 |
2020-06-24 | 2409 | 87932968 | 12958 | 829059792 | 9.49 | 9.55 | 9.34 | 9.34 | 0.03 | -0.32% | 9.34 | 224 | 9.35 | 44 | 0.00 |
2020-06-29 | 2409 | 69006941 | 10400 | 639066509 | 9.27 | 9.32 | 9.22 | 9.30 | 0.04 | -0.43% | 9.30 | 37 | 9.31 | 241 | 0.00 |
2020-06-30 | 2409 | 52662422 | 7101 | 487699978 | 9.35 | 9.36 | 9.21 | 9.26 | 0.04 | -0.43% | 9.25 | 203 | 9.26 | 22 | 0.00 |
2020-07-01 | 2409 | 56401517 | 8540 | 522821665 | 9.33 | 9.34 | 9.20 | 9.23 | 0.03 | -0.32% | 9.23 | 206 | 9.24 | 19 | 0.00 |
2020-07-02 | 2409 | 102808791 | 17245 | 965780594 | 9.28 | 9.51 | 9.23 | 9.48 | 0.25 | 2.71% | 9.47 | 256 | 9.48 | 265 | 0.00 |
2020-07-03 | 2409 | 160841386 | 24896 | 1502596376 | 9.53 | 9.55 | 9.16 | 9.48 | 0.00 | 0% | 9.47 | 133 | 9.48 | 2176 | 0.00 |
2020-07-06 | 2409 | 326167945 | 41770 | 2147483647 | 9.52 | 10.40 | 9.52 | 10.20 | 0.72 | 7.59% | 10.15 | 3653 | 10.20 | 1134 | 0.00 |
2020-07-07 | 2409 | 246148006 | 30436 | 2147483647 | 10.35 | 10.60 | 10.05 | 10.20 | 0.00 | 0% | 10.15 | 5033 | 10.20 | 303 | 0.00 |
2020-07-08 | 2409 | 71869576 | 12277 | 728335694 | 10.20 | 10.25 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 5415 | 10.10 | 380 | 0.00 |
2020-07-09 | 2409 | 92053011 | 16420 | 920522888 | 10.20 | 10.25 | 9.89 | 9.91 | 0.19 | -1.88% | 9.91 | 744 | 9.92 | 19 | 0.00 |
2020-07-13 | 2409 | 97902962 | 15540 | 972026845 | 9.83 | 10.10 | 9.81 | 9.90 | 0.34 | -0.1% | 9.90 | 5 | 9.91 | 96 | 0.00 |
2020-07-14 | 2409 | 60585611 | 10506 | 596091862 | 9.90 | 10.00 | 9.71 | 9.87 | 0.03 | -0.3% | 9.87 | 11 | 9.88 | 112 | 0.00 |
2020-07-15 | 2409 | 116866252 | 16695 | 1167781176 | 10.10 | 10.20 | 9.80 | 9.80 | 0.07 | -0.71% | 9.80 | 907 | 9.81 | 1 | 0.00 |
2020-07-16 | 2409 | 41532493 | 7082 | 407901923 | 9.90 | 9.92 | 9.77 | 9.77 | 0.03 | -0.31% | 9.77 | 1346 | 9.78 | 13 | 0.00 |
2020-07-17 | 2409 | 65692865 | 10555 | 649919517 | 9.91 | 10.05 | 9.75 | 9.80 | 0.03 | 0.31% | 9.79 | 189 | 9.80 | 738 | 0.00 |
2020-07-20 | 2409 | 32368683 | 5734 | 314344781 | 9.81 | 9.84 | 9.65 | 9.75 | 0.05 | -0.51% | 9.75 | 464 | 9.76 | 249 | 0.00 |
2020-07-21 | 2409 | 63655847 | 10208 | 630970061 | 9.82 | 10.00 | 9.82 | 9.85 | 0.10 | 1.03% | 9.85 | 2410 | 9.86 | 182 | 0.00 |
2020-07-22 | 2409 | 63395193 | 9924 | 633004678 | 9.97 | 10.05 | 9.93 | 9.97 | 0.12 | 1.22% | 9.97 | 68 | 9.98 | 419 | 0.00 |
2020-07-23 | 2409 | 74891841 | 10450 | 746655079 | 9.97 | 10.10 | 9.90 | 9.91 | 0.06 | -0.6% | 9.91 | 1815 | 9.93 | 6 | 0.00 |
2020-07-27 | 2409 | 87092889 | 14219 | 823199223 | 9.51 | 9.67 | 9.33 | 9.35 | 0.07 | -5.65% | 9.35 | 130 | 9.36 | 65 | 0.00 |
2020-07-28 | 2409 | 62680919 | 14828 | 587795776 | 9.36 | 9.54 | 9.30 | 9.31 | 0.04 | -0.43% | 9.31 | 403 | 9.32 | 44 | 0.00 |
2020-07-29 | 2409 | 47318937 | 8538 | 444602196 | 9.38 | 9.50 | 9.31 | 9.34 | 0.03 | 0.32% | 9.34 | 22 | 9.35 | 421 | 0.00 |
2020-07-30 | 2409 | 97338233 | 14928 | 931258585 | 9.48 | 9.79 | 9.34 | 9.79 | 0.45 | 4.82% | 9.78 | 52 | 9.79 | 251 | 0.00 |
2020-07-31 | 2409 | 201411490 | 26311 | 2015999721 | 9.98 | 10.15 | 9.90 | 9.99 | 0.20 | 2.04% | 9.99 | 611 | 10.00 | 2055 | 0.00 |
2020-08-03 | 2409 | 99039841 | 14971 | 1005724110 | 10.25 | 10.30 | 10.05 | 10.05 | 0.06 | 0.6% | 10.05 | 1180 | 10.10 | 4335 | 0.00 |
2020-08-04 | 2409 | 133190824 | 17634 | 1366023719 | 10.20 | 10.40 | 10.05 | 10.30 | 0.25 | 2.49% | 10.25 | 2133 | 10.30 | 1349 | 0.00 |
2020-08-05 | 2409 | 100089277 | 13712 | 1039336136 | 10.45 | 10.60 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 1972 | 10.25 | 426 | 0.00 |
2020-08-06 | 2409 | 64958625 | 11366 | 654206094 | 10.20 | 10.25 | 9.96 | 10.05 | 0.15 | -1.47% | 10.05 | 868 | 10.10 | 2396 | 0.00 |
2020-08-07 | 2409 | 63217631 | 10360 | 631597979 | 10.05 | 10.20 | 9.90 | 9.93 | 0.12 | -1.19% | 9.92 | 521 | 9.93 | 154 | 0.00 |
2020-08-11 | 2409 | 51781661 | 9582 | 516675438 | 10.05 | 10.10 | 9.91 | 9.91 | 0.09 | -0.2% | 9.91 | 396 | 9.92 | 16 | 0.00 |
2020-08-12 | 2409 | 47701311 | 10364 | 470278126 | 9.91 | 9.99 | 9.81 | 9.81 | 0.10 | -1.01% | 9.81 | 1132 | 9.82 | 170 | 0.00 |
2020-08-13 | 2409 | 42825481 | 9041 | 419641730 | 9.90 | 9.94 | 9.72 | 9.74 | 0.07 | -0.71% | 9.74 | 276 | 9.75 | 148 | 0.00 |
2020-08-14 | 2409 | 50359663 | 13873 | 493814324 | 9.68 | 9.93 | 9.63 | 9.85 | 0.11 | 1.13% | 9.85 | 138 | 9.86 | 50 | 0.00 |
2020-08-17 | 2409 | 44900659 | 7975 | 443895941 | 9.87 | 9.98 | 9.74 | 9.95 | 0.10 | 1.02% | 9.94 | 75 | 9.95 | 52 | 0.00 |
2020-08-18 | 2409 | 34973593 | 5687 | 348422855 | 10.00 | 10.05 | 9.92 | 9.92 | 0.03 | -0.3% | 9.91 | 374 | 9.92 | 218 | 0.00 |
2020-08-19 | 2409 | 81952438 | 13835 | 825533278 | 9.96 | 10.20 | 9.95 | 10.05 | 0.13 | 1.31% | 10.00 | 3767 | 10.05 | 1219 | 0.00 |
2020-08-20 | 2409 | 181153544 | 31815 | 1705242449 | 10.05 | 10.10 | 9.06 | 9.25 | 0.80 | -7.96% | 9.25 | 638 | 9.26 | 271 | 0.00 |
2020-08-21 | 2409 | 108437219 | 19693 | 1036074037 | 9.46 | 9.69 | 9.43 | 9.67 | 0.42 | 4.54% | 9.66 | 88 | 9.67 | 821 | 0.00 |
2020-08-24 | 2409 | 138766982 | 23462 | 1371644693 | 9.78 | 10.10 | 9.71 | 9.73 | 0.06 | 0.62% | 9.73 | 695 | 9.74 | 6 | 0.00 |
2020-08-25 | 2409 | 93121097 | 17433 | 925283425 | 9.83 | 10.10 | 9.82 | 9.94 | 0.21 | 2.16% | 9.93 | 114 | 9.94 | 490 | 0.00 |
2020-08-26 | 2409 | 125093594 | 18664 | 1255022718 | 10.05 | 10.20 | 9.90 | 9.99 | 0.05 | 0.5% | 9.98 | 333 | 9.99 | 993 | 0.00 |
2020-08-27 | 2409 | 470929098 | 58416 | 2147483647 | 10.15 | 10.90 | 10.15 | 10.70 | 0.71 | 7.11% | 10.70 | 1696 | 10.75 | 4698 | 0.00 |
2020-08-28 | 2409 | 177808028 | 23526 | 1872937386 | 10.70 | 10.75 | 10.35 | 10.45 | 0.25 | -2.34% | 10.45 | 2158 | 10.50 | 445 | 0.00 |
2020-08-31 | 2409 | 167515763 | 18491 | 1773520463 | 10.70 | 10.90 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 3001 | 10.45 | 1138 | 0.00 |
2020-09-01 | 2409 | 158072508 | 19272 | 1687297160 | 10.60 | 10.80 | 10.45 | 10.75 | 0.30 | 2.87% | 10.70 | 664 | 10.75 | 2432 | 0.00 |
2020-09-02 | 2409 | 126383473 | 16812 | 1351050413 | 10.80 | 10.85 | 10.50 | 10.80 | 0.05 | 0.47% | 10.75 | 1728 | 10.80 | 2583 | 0.00 |
2020-09-03 | 2409 | 665380078 | 62613 | 2147483647 | 11.30 | 11.85 | 11.25 | 11.85 | 1.05 | 9.72% | 11.85 | 3113 | 0.00 | 0 | 0.00 |
2020-09-04 | 2409 | 567169283 | 77307 | 2147483647 | 11.55 | 12.45 | 11.50 | 12.40 | 0.55 | 4.64% | 12.40 | 89 | 12.45 | 6293 | 0.00 |
2020-09-07 | 2409 | 278198528 | 40740 | 2147483647 | 12.45 | 12.60 | 12.00 | 12.10 | 0.30 | -2.42% | 12.10 | 561 | 12.15 | 448 | 0.00 |
2020-09-10 | 2409 | 336831213 | 41711 | 2147483647 | 12.60 | 12.95 | 12.20 | 12.25 | 0.15 | 1.24% | 12.25 | 1715 | 12.30 | 396 | 0.00 |
2020-09-11 | 2409 | 176569888 | 21046 | 2147483647 | 12.35 | 12.60 | 12.00 | 12.10 | 0.15 | -1.22% | 12.10 | 3317 | 12.15 | 1515 | 0.00 |
2020-09-14 | 2409 | 87102633 | 12461 | 1059778272 | 12.25 | 12.35 | 12.00 | 12.20 | 0.10 | 0.83% | 12.15 | 631 | 12.20 | 603 | 0.00 |
2020-09-16 | 2409 | 177605314 | 26252 | 2147483647 | 12.50 | 12.55 | 11.90 | 11.95 | 0.40 | -2.05% | 11.95 | 3784 | 12.00 | 968 | 0.00 |
2020-09-17 | 2409 | 110173793 | 14688 | 1314988555 | 11.95 | 12.10 | 11.75 | 12.10 | 0.15 | 1.26% | 12.05 | 98 | 12.10 | 4617 | 0.00 |
2020-09-18 | 2409 | 94265289 | 12294 | 1123809840 | 12.05 | 12.10 | 11.80 | 11.90 | 0.20 | -1.65% | 11.90 | 7366 | 11.95 | 306 | 0.00 |
2020-09-22 | 2409 | 117899838 | 13988 | 1388554068 | 11.80 | 11.95 | 11.60 | 11.70 | 0.00 | -1.68% | 11.70 | 1741 | 11.75 | 258 | 0.00 |
2020-09-24 | 2409 | 182607641 | 25697 | 2065613200 | 11.60 | 11.65 | 11.10 | 11.15 | 0.65 | -4.7% | 11.15 | 3678 | 11.20 | 153 | 0.00 |
2020-09-25 | 2409 | 183312087 | 22140 | 1999851763 | 11.25 | 11.40 | 10.60 | 10.75 | 0.40 | -3.59% | 10.75 | 443 | 10.80 | 663 | 0.00 |
2020-09-29 | 2409 | 68446546 | 8383 | 758233403 | 11.15 | 11.20 | 10.90 | 11.05 | 0.05 | 2.79% | 11.05 | 1522 | 11.10 | 485 | 0.00 |
2020-09-30 | 2409 | 52236150 | 6096 | 579612112 | 11.10 | 11.20 | 10.95 | 11.20 | 0.15 | 1.36% | 11.15 | 422 | 11.20 | 2331 | 0.00 |
2020-10-06 | 2409 | 122613046 | 16434 | 1405025436 | 11.25 | 11.60 | 11.15 | 11.60 | 0.45 | 3.57% | 11.60 | 445 | 11.65 | 8128 | 0.00 |
2020-10-08 | 2409 | 90832599 | 10396 | 1043649918 | 11.70 | 11.70 | 11.35 | 11.50 | 0.05 | -0.86% | 11.45 | 1284 | 11.50 | 770 | 0.00 |
2020-10-12 | 2409 | 119103000 | 14022 | 1359362450 | 11.65 | 11.65 | 11.20 | 11.30 | 0.20 | -1.74% | 11.25 | 1954 | 11.30 | 31 | 0.00 |
2020-10-13 | 2409 | 148120399 | 19447 | 1719554118 | 11.35 | 11.75 | 11.35 | 11.75 | 0.45 | 3.98% | 11.70 | 492 | 11.75 | 3728 | 0.00 |
2020-10-14 | 2409 | 143844379 | 18419 | 1694303900 | 11.70 | 12.00 | 11.60 | 11.60 | 0.15 | -1.28% | 11.60 | 5615 | 11.65 | 129 | 0.00 |
2020-10-15 | 2409 | 96228479 | 13461 | 1119715067 | 11.70 | 11.80 | 11.50 | 11.65 | 0.05 | 0.43% | 11.60 | 3784 | 11.65 | 217 | 0.00 |
2020-10-16 | 2409 | 75864047 | 10683 | 871560156 | 11.65 | 11.70 | 11.30 | 11.30 | 0.35 | -3% | 11.30 | 4542 | 11.35 | 217 | 0.00 |
2020-10-20 | 2409 | 47000833 | 7395 | 532480141 | 11.40 | 11.50 | 11.25 | 11.30 | 0.10 | 0% | 11.30 | 864 | 11.35 | 814 | 0.00 |
2020-10-21 | 2409 | 101634776 | 17968 | 1176701804 | 11.45 | 11.70 | 11.40 | 11.55 | 0.25 | 2.21% | 11.50 | 1698 | 11.55 | 277 | 0.00 |
2020-10-22 | 2409 | 49332291 | 7239 | 567344580 | 11.60 | 11.60 | 11.40 | 11.50 | 0.05 | -0.43% | 11.50 | 496 | 11.55 | 2229 | 0.00 |
2020-10-23 | 2409 | 45822200 | 6952 | 529626369 | 11.55 | 11.60 | 11.50 | 11.55 | 0.05 | 0.43% | 11.55 | 2516 | 11.60 | 1507 | 0.00 |
2020-10-26 | 2409 | 133436030 | 18476 | 1573316970 | 11.65 | 11.95 | 11.60 | 11.80 | 0.25 | 2.16% | 11.75 | 3292 | 11.80 | 194 | 0.00 |
2020-10-27 | 2409 | 79948267 | 9522 | 938619569 | 11.65 | 11.85 | 11.55 | 11.80 | 0.00 | 0% | 11.80 | 521 | 11.85 | 2574 | 0.00 |
2020-10-28 | 2409 | 74643307 | 12950 | 863642164 | 11.80 | 11.80 | 11.40 | 11.45 | 0.35 | -2.97% | 11.40 | 2852 | 11.45 | 223 | 0.00 |
2020-10-29 | 2409 | 197650896 | 24593 | 2147483647 | 11.20 | 11.90 | 11.05 | 11.80 | 0.35 | 3.06% | 11.75 | 259 | 11.80 | 558 | 0.00 |
2020-10-30 | 2409 | 180653087 | 19008 | 2108297732 | 11.65 | 11.85 | 11.50 | 11.55 | 0.25 | -2.12% | 11.55 | 543 | 11.60 | 1066 | 0.00 |
2020-11-02 | 2409 | 69550368 | 8031 | 807525038 | 11.65 | 11.75 | 11.50 | 11.55 | 0.00 | 0% | 11.55 | 2397 | 11.60 | 277 | 0.00 |
2020-11-03 | 2409 | 68419763 | 9844 | 802590327 | 11.70 | 11.85 | 11.60 | 11.80 | 0.25 | 2.16% | 11.75 | 2105 | 11.80 | 145 | 0.00 |
2020-11-04 | 2409 | 108559549 | 13617 | 1278766207 | 11.85 | 12.00 | 11.60 | 11.65 | 0.15 | -1.27% | 11.65 | 2633 | 11.70 | 819 | 0.00 |
2020-11-05 | 2409 | 54702340 | 8169 | 639139774 | 11.75 | 11.75 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 3249 | 11.70 | 212 | 0.00 |
2020-11-06 | 2409 | 111226270 | 15780 | 1278157246 | 11.70 | 11.75 | 11.40 | 11.45 | 0.25 | -2.14% | 11.40 | 5920 | 11.45 | 1 | 0.00 |
2020-11-09 | 2409 | 110582419 | 13470 | 1267402283 | 11.60 | 11.65 | 11.30 | 11.55 | 0.10 | 0.87% | 11.50 | 490 | 11.55 | 3966 | 0.00 |
2020-11-10 | 2409 | 137367997 | 19800 | 1558455581 | 11.65 | 11.65 | 11.20 | 11.20 | 0.35 | -3.03% | 11.20 | 9970 | 11.25 | 289 | 0.00 |
2020-11-11 | 2409 | 156865434 | 26638 | 1722764562 | 11.20 | 11.25 | 10.85 | 10.95 | 0.25 | -2.23% | 10.95 | 3368 | 11.00 | 7592 | 0.00 |
2020-11-12 | 2409 | 108809950 | 17266 | 1171538962 | 11.00 | 11.05 | 10.60 | 10.70 | 0.25 | -2.28% | 10.70 | 896 | 10.75 | 3578 | 0.00 |
2020-11-13 | 2409 | 175464250 | 21986 | 1847181021 | 10.65 | 10.70 | 10.35 | 10.55 | 0.15 | -1.4% | 10.55 | 1613 | 10.60 | 962 | 0.00 |
2020-11-16 | 2409 | 80979040 | 10861 | 865638739 | 10.70 | 10.80 | 10.60 | 10.65 | 0.10 | 0.95% | 10.65 | 1181 | 10.70 | 561 | 0.00 |
2020-11-18 | 2409 | 147576422 | 15613 | 1569007961 | 10.45 | 10.90 | 10.45 | 10.90 | 0.40 | 2.35% | 10.85 | 684 | 10.90 | 2201 | 0.00 |
2020-11-19 | 2409 | 190851164 | 23647 | 2140551217 | 11.10 | 11.35 | 11.00 | 11.25 | 0.35 | 3.21% | 11.25 | 1487 | 11.30 | 3590 | 0.00 |
2020-11-23 | 2409 | 104603236 | 14275 | 1197494616 | 11.40 | 11.60 | 11.30 | 11.50 | 0.20 | 2.22% | 11.45 | 944 | 11.50 | 2272 | 0.00 |
2020-11-24 | 2409 | 190716001 | 30464 | 2147483647 | 11.60 | 11.95 | 11.60 | 11.80 | 0.30 | 2.61% | 11.75 | 843 | 11.80 | 903 | 0.00 |
2020-11-25 | 2409 | 114713784 | 17687 | 1358163390 | 11.95 | 12.00 | 11.65 | 11.70 | 0.10 | -0.85% | 11.70 | 1918 | 11.75 | 1637 | 0.00 |
2020-11-26 | 2409 | 196451808 | 27954 | 2147483647 | 11.80 | 12.20 | 11.75 | 12.10 | 0.40 | 3.42% | 12.05 | 1015 | 12.10 | 2844 | 0.00 |
2020-11-27 | 2409 | 149895985 | 20240 | 1812281279 | 12.20 | 12.30 | 11.95 | 12.00 | 0.10 | -0.83% | 12.00 | 1022 | 12.05 | 1361 | 0.00 |
2020-11-30 | 2409 | 220924375 | 24314 | 2147483647 | 12.15 | 12.40 | 12.05 | 12.20 | 0.20 | 1.67% | 12.15 | 6855 | 12.20 | 160 | 0.00 |
2020-12-01 | 2409 | 500025770 | 66328 | 2147483647 | 12.45 | 13.40 | 12.40 | 13.15 | 0.95 | 7.79% | 13.15 | 397 | 13.20 | 1262 | 0.00 |
2020-12-02 | 2409 | 461144027 | 80286 | 2147483647 | 13.40 | 14.00 | 13.25 | 13.85 | 0.70 | 5.32% | 13.85 | 378 | 13.90 | 2048 | 0.00 |
2020-12-04 | 2409 | 481059403 | 68918 | 2147483647 | 14.30 | 15.40 | 14.25 | 15.40 | 1.40 | 11.19% | 15.40 | 100271 | 0.00 | 0 | 0.00 |
2020-12-07 | 2409 | 706913246 | 112008 | 2147483647 | 15.60 | 16.50 | 14.85 | 15.20 | 0.20 | -1.3% | 15.15 | 3336 | 15.20 | 1101 | 0.00 |
2020-12-11 | 2409 | 283131911 | 41073 | 2147483647 | 15.40 | 15.60 | 14.50 | 14.85 | 0.25 | -2.3% | 14.85 | 1893 | 14.90 | 102 | 0.00 |
2020-12-16 | 2409 | 124142652 | 22777 | 1823992026 | 14.85 | 14.95 | 14.50 | 14.75 | 0.20 | -0.67% | 14.75 | 1397 | 14.80 | 1233 | 0.00 |
2020-12-18 | 2409 | 163736152 | 26388 | 2147483647 | 14.90 | 15.05 | 14.50 | 14.50 | 0.50 | -1.69% | 14.50 | 1355 | 14.55 | 108 | 0.00 |
2020-12-21 | 2409 | 113936287 | 20770 | 1657581959 | 14.70 | 14.90 | 14.15 | 14.65 | 0.15 | 1.03% | 14.65 | 979 | 14.70 | 180 | 0.00 |
2020-12-22 | 2409 | 231786556 | 34599 | 2147483647 | 14.80 | 15.20 | 14.40 | 14.45 | 0.20 | -1.37% | 14.40 | 3174 | 14.45 | 157 | 0.00 |
2020-12-25 | 2409 | 219930736 | 35868 | 2147483647 | 14.80 | 15.30 | 14.75 | 15.15 | 0.55 | 4.84% | 15.15 | 342 | 15.20 | 5552 | 0.00 |
2020-12-28 | 2409 | 300180127 | 44893 | 2147483647 | 15.35 | 15.75 | 15.15 | 15.50 | 0.35 | 2.31% | 15.50 | 4325 | 15.55 | 451 | 0.00 |
2020-12-29 | 2409 | 185239233 | 35034 | 2147483647 | 15.65 | 15.75 | 15.05 | 15.10 | 0.40 | -2.58% | 15.10 | 121 | 15.15 | 663 | 0.00 |
2020-12-30 | 2409 | 198503575 | 41390 | 2147483647 | 15.00 | 15.05 | 14.50 | 14.65 | 0.45 | -2.98% | 14.60 | 3493 | 14.65 | 2307 | 0.00 |