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 | 0.81 0 0% | 0.86 0.05 6.17% | 0.84 -0.02 -2.33% | 0.84 0 0% | 0.89 0.05 5.95% | 0.85 -0.04 -4.49% | 0.77 -0.08 -9.41% | 0.80 0.03 3.9% | 0.83 0.03 3.75% | 0.84 0.01 1.2% | 0.84 0 0% | 0.85 0.01 1.19% | 0.87 0.02 2.35% | 0.83 -0.04 -4.6% | 0.85 0.02 2.41% | 0.84 | ||||||||||||||||
2 月 | 0.89 0.04 4.71% | 0.86 -0.03 -3.37% | 0.92 0.06 6.98% | 0.92 0 0% | 0.94 0.02 2.17% | 0.90 -0.04 -4.26% | 0.90 0 0% | 0.89 -0.01 -1.11% | 0.86 -0.03 -3.37% | 0.83 -0.03 -3.49% | 0.80 -0.03 -3.61% | 0.81 0.01 1.25% | 0.80 -0.01 -1.23% | 0.83 0.03 3.75% | 0.81 -0.02 -2.41% | 0.82 0.01 1.23% | 0.81 -0.01 -1.22% | 0.85 0.04 4.94% | 1.17 | |||||||||||||
3 月 | 2.55 1.7 200% | 2.30 -0.25 -9.8% | 2.07 -0.23 -10% | 1.87 -0.2 -9.66% | 1.87 0 0% | 1.80 -0.07 -3.74% | 1.66 -0.14 -7.78% | 1.55 -0.11 -6.63% | 1.41 -0.14 -9.03% | 1.45 0.04 2.84% | 1.50 0.05 3.45% | 1.43 -0.07 -4.67% | 1.50 0.07 4.9% | 1.55 0.05 3.33% | 1.54 -0.01 -0.65% | 1.50 -0.04 -2.6% | 1.38 -0.12 -8% | 1.69 | ||||||||||||||
4 月 | 1.51 0.13 9.42% | 1.60 0.09 5.96% | 1.70 0.1 6.25% | 1.87 0.17 10% | 1.93 0.06 3.21% | 1.93 0 0% | 1.99 0.06 3.11% | 1.84 -0.15 -7.54% | 1.86 0.02 1.09% | 1.84 -0.02 -1.08% | 1.85 0.01 0.54% | 1.90 0.05 2.7% | 1.98 0.08 4.21% | 1.95 -0.03 -1.52% | 1.98 0.03 1.54% | 2.00 0.02 1.01% | 1.90 -0.1 -5% | 1.86 -0.04 -2.11% | 1.90 0.04 2.15% | 1.86 | ||||||||||||
5 月 | 1.76 -0.14 -7.37% | 1.71 -0.05 -2.84% | 1.83 0.12 7.02% | 1.79 -0.04 -2.19% | 1.76 -0.03 -1.68% | 1.71 -0.05 -2.84% | 1.71 0 0% | 1.77 0.06 3.51% | 1.78 0.01 0.56% | 1.79 0.01 0.56% | 1.79 0 0% | 1.73 -0.06 -3.35% | 1.70 -0.03 -1.73% | 1.79 0.09 5.29% | 1.75 -0.04 -2.23% | 1.87 0.12 6.86% | 1.89 0.02 1.07% | 1.81 -0.08 -4.23% | 1.80 -0.01 -0.55% | 1.78 | ||||||||||||
6 月 | 1.80 0 0% | 1.81 0.01 0.56% | 1.84 0.03 1.66% | 1.85 0.01 0.54% | 1.86 0.01 0.54% | 1.85 -0.01 -0.54% | 1.80 -0.05 -2.7% | 1.79 -0.01 -0.56% | 1.73 -0.06 -3.35% | 1.78 0.05 2.89% | 1.77 -0.01 -0.56% | 1.80 0.03 1.69% | 1.80 0 0% | 1.80 0 0% | 1.75 -0.05 -2.78% | 1.75 0 0% | 1.89 0.14 8% | 1.85 -0.04 -2.12% | 1.90 0.05 2.7% | 1.85 -0.05 -2.63% | 1.82 | |||||||||||
7 月 | 1.85 0 0% | 1.80 -0.05 -2.7% | 1.88 0.08 4.44% | 1.88 0 0% | 1.83 -0.05 -2.66% | 1.81 -0.02 -1.09% | 1.80 -0.01 -0.55% | 1.88 0.08 4.44% | 2.06 0.18 9.57% | 2.26 0.2 9.71% | 2.26 0 0% | 2.28 0.02 0.88% | 2.06 -0.22 -9.65% | 2.05 -0.01 -0.49% | 2.04 -0.01 -0.49% | 2.24 0.2 9.8% | 2.22 -0.02 -0.89% | 2.10 -0.12 -5.41% | 2.10 0 0% | 2.18 0.08 3.81% | 2.03 -0.15 -6.88% | 2.03 | ||||||||||
8 月 | 2.05 0.02 0.99% | 2.05 0 0% | 2.09 0.04 1.95% | 2.16 0.07 3.35% | 2.15 -0.01 -0.46% | 2.07 -0.08 -3.72% | 2.15 0.08 3.86% | 2.17 0.02 0.93% | 2.27 0.1 4.61% | 2.21 -0.06 -2.64% | 2.26 0.05 2.26% | 2.18 -0.08 -3.54% | 2.03 -0.15 -6.88% | 1.97 -0.06 -2.96% | 2.04 0.07 3.55% | 2.12 0.08 3.92% | 2.14 0.02 0.94% | 2.14 0 0% | 2.09 -0.05 -2.34% | 2.09 0 0% | 2.11 | |||||||||||
9 月 | 2.09 0 0% | 2.09 | ||||||||||||||||||||||||||||||
10 月 | 2.09 0 0% | 2.09 | ||||||||||||||||||||||||||||||
11 月 | 2.09 0 0% | 2.09 | ||||||||||||||||||||||||||||||
12 月 | 2.09 0 0% | 2.09 |
說明:最高漲幅:200%最低跌幅:-10% 最高價:2.55最低價:0.77平均價:1.84,灰色底表示週末,漲84天(14.41)元,跌81天(-5.11)元,平盤151天
200%=6,10%=4,9%=1,8%=1,7%=3,6%=5,5%=6,4%=14,3%=12,2%=10,1%=22,0%=151,-0%=2,-1%=3,-2%=4,-3%=5,-4%=5,-5%=5,-6%=11,-7%=14,-8%=15,-9%=17,
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 | 6289 | 114766 | 33 | 94676 | 0.85 | 0.85 | 0.80 | 0.81 | 0.03 | 0% | 0.81 | 10 | 0.84 | 30 | 0.00 |
2020-01-03 | 6289 | 350693 | 39 | 306677 | 0.85 | 0.89 | 0.81 | 0.86 | 0.05 | 6.17% | 0.85 | 30 | 0.86 | 10 | 0.00 |
2020-01-06 | 6289 | 125133 | 28 | 108443 | 0.81 | 0.91 | 0.81 | 0.84 | 0.02 | -2.33% | 0.84 | 86 | 0.89 | 28 | 0.00 |
2020-01-07 | 6289 | 52000 | 14 | 44200 | 0.88 | 0.88 | 0.82 | 0.84 | 0.00 | 0% | 0.83 | 15 | 0.84 | 1 | 0.00 |
2020-01-08 | 6289 | 228751 | 41 | 203574 | 0.84 | 0.90 | 0.82 | 0.89 | 0.05 | 5.95% | 0.86 | 21 | 0.89 | 23 | 0.00 |
2020-01-09 | 6289 | 26004 | 14 | 22822 | 0.92 | 0.92 | 0.85 | 0.85 | 0.04 | -4.49% | 0.85 | 10 | 0.89 | 17 | 0.00 |
2020-01-10 | 6289 | 731311 | 87 | 570268 | 0.82 | 0.82 | 0.77 | 0.77 | 0.08 | -9.41% | 0.77 | 193 | 0.81 | 3 | 0.00 |
2020-01-13 | 6289 | 172051 | 35 | 139071 | 0.81 | 0.81 | 0.80 | 0.80 | 0.03 | 3.9% | 0.80 | 59 | 0.81 | 63 | 0.00 |
2020-01-14 | 6289 | 215510 | 45 | 178218 | 0.83 | 0.83 | 0.82 | 0.83 | 0.03 | 3.75% | 0.82 | 35 | 0.83 | 24 | 0.00 |
2020-01-15 | 6289 | 210750 | 29 | 177619 | 0.85 | 0.86 | 0.84 | 0.84 | 0.01 | 1.2% | 0.84 | 42 | 0.85 | 7 | 0.00 |
2020-01-16 | 6289 | 147994 | 28 | 124250 | 0.84 | 0.85 | 0.84 | 0.84 | 0.00 | 0% | 0.84 | 9 | 0.85 | 12 | 0.00 |
2020-01-17 | 6289 | 132609 | 32 | 112881 | 0.84 | 0.86 | 0.84 | 0.85 | 0.01 | 1.19% | 0.85 | 35 | 0.86 | 28 | 0.00 |
2020-01-20 | 6289 | 367028 | 54 | 317910 | 0.85 | 0.87 | 0.85 | 0.87 | 0.02 | 2.35% | 0.87 | 31 | 0.88 | 10 | 0.00 |
2020-01-30 | 6289 | 225011 | 30 | 182255 | 0.79 | 0.85 | 0.79 | 0.83 | 0.04 | -4.6% | 0.83 | 10 | 0.84 | 2 | 0.00 |
2020-01-31 | 6289 | 61795 | 19 | 52889 | 0.85 | 0.89 | 0.83 | 0.85 | 0.02 | 2.41% | 0.85 | 34 | 0.88 | 10 | 0.00 |
2020-02-03 | 6289 | 142002 | 41 | 124704 | 0.87 | 0.89 | 0.85 | 0.89 | 0.04 | 4.71% | 0.86 | 20 | 0.89 | 63 | 0.00 |
2020-02-04 | 6289 | 489991 | 48 | 454496 | 0.93 | 0.93 | 0.86 | 0.86 | 0.03 | -3.37% | 0.85 | 15 | 0.86 | 16 | 0.00 |
2020-02-05 | 6289 | 265011 | 33 | 239809 | 0.92 | 0.92 | 0.86 | 0.92 | 0.06 | 6.98% | 0.91 | 10 | 0.92 | 23 | 0.00 |
2020-02-06 | 6289 | 122600 | 38 | 114063 | 0.95 | 0.95 | 0.90 | 0.92 | 0.00 | 0% | 0.90 | 41 | 0.92 | 35 | 0.00 |
2020-02-07 | 6289 | 34800 | 16 | 32744 | 0.97 | 0.97 | 0.90 | 0.94 | 0.02 | 2.17% | 0.91 | 15 | 0.94 | 1 | 0.00 |
2020-02-10 | 6289 | 84046 | 25 | 78073 | 0.94 | 0.94 | 0.90 | 0.90 | 0.04 | -4.26% | 0.90 | 75 | 0.91 | 37 | 0.00 |
2020-02-11 | 6289 | 56018 | 37 | 50401 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0% | 0.89 | 10 | 0.90 | 10 | 0.00 |
2020-02-12 | 6289 | 51006 | 17 | 45900 | 0.90 | 0.92 | 0.89 | 0.89 | 0.01 | -1.11% | 0.89 | 12 | 0.90 | 10 | 0.00 |
2020-02-13 | 6289 | 214000 | 38 | 188090 | 0.91 | 0.91 | 0.86 | 0.86 | 0.03 | -3.37% | 0.86 | 32 | 0.87 | 17 | 0.00 |
2020-02-14 | 6289 | 404061 | 84 | 334989 | 0.83 | 0.84 | 0.82 | 0.83 | 0.03 | -3.49% | 0.83 | 49 | 0.84 | 21 | 0.00 |
2020-02-17 | 6289 | 348813 | 90 | 279964 | 0.80 | 0.81 | 0.80 | 0.80 | 0.03 | -3.61% | 0.80 | 199 | 0.83 | 12 | 0.00 |
2020-02-18 | 6289 | 324075 | 43 | 265912 | 0.80 | 0.83 | 0.80 | 0.81 | 0.01 | 1.25% | 0.80 | 86 | 0.81 | 2 | 0.00 |
2020-02-19 | 6289 | 222000 | 21 | 176900 | 0.79 | 0.80 | 0.79 | 0.80 | 0.01 | -1.23% | 0.80 | 144 | 0.82 | 1 | 0.00 |
2020-02-20 | 6289 | 102342 | 44 | 83712 | 0.80 | 0.83 | 0.80 | 0.83 | 0.03 | 3.75% | 0.83 | 2 | 0.84 | 1 | 0.00 |
2020-02-21 | 6289 | 84000 | 22 | 69340 | 0.79 | 0.84 | 0.79 | 0.81 | 0.02 | -2.41% | 0.81 | 24 | 0.84 | 15 | 0.00 |
2020-02-24 | 6289 | 361000 | 28 | 283790 | 0.79 | 0.82 | 0.75 | 0.82 | 0.01 | 1.23% | 0.81 | 36 | 0.83 | 15 | 0.00 |
2020-02-25 | 6289 | 285641 | 159 | 229476 | 0.80 | 0.81 | 0.80 | 0.81 | 0.01 | -1.22% | 0.81 | 1 | 0.83 | 13 | 0.00 |
2020-02-26 | 6289 | 312000 | 42 | 260480 | 0.81 | 0.85 | 0.81 | 0.85 | 0.04 | 4.94% | 0.84 | 35 | 0.85 | 26 | 0.00 |
2020-03-09 | 6289 | 133702 | 539 | 340709 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 200% | 0.00 | 0 | 2.55 | 106 | 0.00 |
2020-03-10 | 6289 | 234521 | 557 | 539372 | 2.31 | 2.31 | 2.30 | 2.30 | 0.25 | -9.8% | 0.00 | 0 | 2.30 | 434 | 0.00 |
2020-03-11 | 6289 | 117961 | 374 | 244117 | 2.07 | 2.07 | 2.07 | 2.07 | 0.23 | -10% | 0.00 | 0 | 2.07 | 569 | 0.00 |
2020-03-12 | 6289 | 305171 | 115 | 570595 | 1.87 | 1.87 | 1.87 | 1.87 | 0.20 | -9.66% | 0.00 | 0 | 1.87 | 356 | 0.00 |
2020-03-13 | 6289 | 352000 | 46 | 603200 | 1.69 | 1.98 | 1.69 | 1.87 | 0.00 | 0% | 1.73 | 8 | 1.90 | 1 | 0.00 |
2020-03-16 | 6289 | 54500 | 71 | 98113 | 1.80 | 1.81 | 1.80 | 1.80 | 0.07 | -3.74% | 1.80 | 8 | 1.85 | 8 | 0.00 |
2020-03-17 | 6289 | 42187 | 28 | 71648 | 1.70 | 1.80 | 1.66 | 1.66 | 0.14 | -7.78% | 1.62 | 1 | 1.66 | 25 | 0.00 |
2020-03-18 | 6289 | 64977 | 69 | 101392 | 1.66 | 1.66 | 1.55 | 1.55 | 0.11 | -6.63% | 1.55 | 1 | 1.66 | 3 | 0.00 |
2020-03-19 | 6289 | 43512 | 56 | 62654 | 1.45 | 1.45 | 1.41 | 1.41 | 0.14 | -9.03% | 1.41 | 20 | 1.45 | 22 | 0.00 |
2020-03-20 | 6289 | 65825 | 36 | 95062 | 1.50 | 1.50 | 1.45 | 1.45 | 0.04 | 2.84% | 1.45 | 57 | 1.50 | 11 | 0.00 |
2020-03-23 | 6289 | 9595 | 27 | 14088 | 1.45 | 1.50 | 1.45 | 1.50 | 0.05 | 3.45% | 1.45 | 2 | 1.51 | 1 | 0.00 |
2020-03-24 | 6289 | 22879 | 40 | 33387 | 1.50 | 1.50 | 1.43 | 1.43 | 0.07 | -4.67% | 1.42 | 8 | 1.43 | 3 | 0.00 |
2020-03-25 | 6289 | 8774 | 31 | 12804 | 1.45 | 1.50 | 1.45 | 1.50 | 0.07 | 4.9% | 1.45 | 2 | 1.51 | 7 | 0.00 |
2020-03-26 | 6289 | 15625 | 43 | 23211 | 1.59 | 1.59 | 1.40 | 1.55 | 0.05 | 3.33% | 1.45 | 15 | 1.56 | 11 | 0.00 |
2020-03-27 | 6289 | 2500 | 40 | 3797 | 1.54 | 1.54 | 1.54 | 1.54 | 0.01 | -0.65% | 1.45 | 1 | 1.53 | 3 | 0.00 |
2020-03-30 | 6289 | 24099 | 52 | 34280 | 1.42 | 1.50 | 1.42 | 1.50 | 0.04 | -2.6% | 1.42 | 66 | 1.50 | 2 | 0.00 |
2020-03-31 | 6289 | 39950 | 31 | 55350 | 1.43 | 1.43 | 1.36 | 1.38 | 0.12 | -8% | 1.38 | 10 | 1.42 | 1 | 0.00 |
2020-04-01 | 6289 | 88177 | 63 | 129782 | 1.27 | 1.51 | 1.27 | 1.51 | 0.13 | 9.42% | 1.51 | 94 | 0.00 | 0 | 0.00 |
2020-04-06 | 6289 | 14373 | 37 | 22136 | 1.50 | 1.62 | 1.50 | 1.60 | 0.09 | 5.96% | 1.60 | 8 | 1.63 | 1 | 0.00 |
2020-04-07 | 6289 | 59150 | 32 | 100477 | 1.70 | 1.70 | 1.70 | 1.70 | 0.10 | 6.25% | 1.70 | 12 | 1.72 | 3 | 0.00 |
2020-04-08 | 6289 | 35007 | 32 | 60153 | 1.69 | 1.87 | 1.61 | 1.87 | 0.17 | 10% | 1.87 | 9 | 0.00 | 0 | 0.00 |
2020-04-09 | 6289 | 61980 | 45 | 115217 | 1.71 | 1.93 | 1.71 | 1.93 | 0.06 | 3.21% | 1.81 | 5 | 1.96 | 11 | 0.00 |
2020-04-10 | 6289 | 29109 | 21 | 54125 | 1.80 | 1.93 | 1.80 | 1.93 | 0.00 | 0% | 1.92 | 4 | 1.93 | 2 | 0.00 |
2020-04-13 | 6289 | 8226 | 19 | 16119 | 1.93 | 1.99 | 1.93 | 1.99 | 0.06 | 3.11% | 1.93 | 9 | 1.98 | 5 | 0.00 |
2020-04-15 | 6289 | 31736 | 23 | 57323 | 1.88 | 1.88 | 1.75 | 1.84 | 0.00 | -7.54% | 1.72 | 2 | 1.86 | 8 | 0.00 |
2020-04-16 | 6289 | 47225 | 25 | 87430 | 1.81 | 1.86 | 1.81 | 1.86 | 0.02 | 1.09% | 1.84 | 4 | 1.86 | 1 | 0.00 |
2020-04-17 | 6289 | 48241 | 21 | 88919 | 1.86 | 1.86 | 1.84 | 1.84 | 0.02 | -1.08% | 1.76 | 1 | 1.85 | 9 | 0.00 |
2020-04-20 | 6289 | 32931 | 23 | 63774 | 1.84 | 1.97 | 1.84 | 1.85 | 0.01 | 0.54% | 1.85 | 3 | 1.96 | 10 | 0.00 |
2020-04-21 | 6289 | 48125 | 25 | 93186 | 1.95 | 1.95 | 1.87 | 1.90 | 0.05 | 2.7% | 1.90 | 2 | 1.94 | 37 | 0.00 |
2020-04-22 | 6289 | 7950 | 10 | 15154 | 1.90 | 1.98 | 1.90 | 1.98 | 0.08 | 4.21% | 1.82 | 6 | 1.96 | 4 | 0.00 |
2020-04-23 | 6289 | 59045 | 26 | 115119 | 1.95 | 1.95 | 1.95 | 1.95 | 0.03 | -1.52% | 1.95 | 13 | 1.96 | 8 | 0.00 |
2020-04-24 | 6289 | 12696 | 8 | 25102 | 1.98 | 1.98 | 1.98 | 1.98 | 0.03 | 1.54% | 1.90 | 2 | 1.97 | 15 | 0.00 |
2020-04-27 | 6289 | 32007 | 18 | 62935 | 2.04 | 2.04 | 1.86 | 2.00 | 0.02 | 1.01% | 1.87 | 5 | 2.00 | 14 | 0.00 |
2020-04-28 | 6289 | 4941 | 20 | 9692 | 1.98 | 1.98 | 1.90 | 1.90 | 0.10 | -5% | 1.90 | 2 | 1.98 | 1 | 0.00 |
2020-04-29 | 6289 | 20006 | 12 | 38577 | 1.99 | 2.00 | 1.86 | 1.86 | 0.04 | -2.11% | 1.85 | 6 | 1.99 | 25 | 0.00 |
2020-04-30 | 6289 | 65368 | 27 | 119347 | 1.87 | 1.90 | 1.81 | 1.90 | 0.04 | 2.15% | 1.83 | 8 | 1.90 | 3 | 0.00 |
2020-05-04 | 6289 | 65004 | 22 | 116505 | 1.82 | 1.82 | 1.76 | 1.76 | 0.14 | -7.37% | 1.76 | 12 | 1.77 | 1 | 0.00 |
2020-05-05 | 6289 | 43044 | 25 | 73650 | 1.74 | 1.74 | 1.70 | 1.71 | 0.05 | -2.84% | 1.71 | 23 | 1.76 | 1 | 0.00 |
2020-05-06 | 6289 | 10000 | 3 | 18300 | 1.83 | 1.83 | 1.83 | 1.83 | 0.12 | 7.02% | 1.67 | 10 | 1.82 | 30 | 0.00 |
2020-05-08 | 6289 | 29023 | 17 | 50624 | 1.73 | 1.79 | 1.73 | 1.79 | 0.01 | -2.19% | 1.73 | 7 | 1.80 | 11 | 0.00 |
2020-05-11 | 6289 | 9705 | 13 | 16684 | 1.71 | 1.76 | 1.71 | 1.76 | 0.03 | -1.68% | 1.72 | 24 | 1.76 | 4 | 0.00 |
2020-05-12 | 6289 | 35000 | 10 | 60550 | 1.76 | 1.76 | 1.71 | 1.71 | 0.05 | -2.84% | 1.70 | 10 | 1.71 | 3 | 0.00 |
2020-05-13 | 6289 | 9000 | 6 | 15390 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0% | 1.71 | 3 | 1.76 | 3 | 0.00 |
2020-05-14 | 6289 | 44000 | 16 | 77500 | 1.74 | 1.77 | 1.74 | 1.77 | 0.06 | 3.51% | 1.76 | 25 | 1.77 | 10 | 0.00 |
2020-05-15 | 6289 | 37000 | 10 | 65550 | 1.77 | 1.78 | 1.77 | 1.78 | 0.01 | 0.56% | 1.78 | 4 | 1.82 | 11 | 0.00 |
2020-05-18 | 6289 | 18977 | 17 | 33905 | 1.79 | 1.79 | 1.79 | 1.79 | 0.01 | 0.56% | 1.79 | 2 | 1.84 | 3 | 0.00 |
2020-05-19 | 6289 | 2000 | 2 | 3580 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0% | 1.75 | 41 | 1.78 | 1 | 0.00 |
2020-05-20 | 6289 | 3000 | 3 | 5350 | 1.81 | 1.81 | 1.73 | 1.73 | 0.06 | -3.35% | 1.73 | 2 | 1.80 | 15 | 0.00 |
2020-05-21 | 6289 | 59000 | 13 | 100530 | 1.72 | 1.72 | 1.70 | 1.70 | 0.03 | -1.73% | 1.67 | 1 | 1.70 | 3 | 0.00 |
2020-05-22 | 6289 | 2000 | 1 | 3580 | 1.79 | 1.79 | 1.79 | 1.79 | 0.09 | 5.29% | 1.67 | 9 | 1.78 | 12 | 0.00 |
2020-05-25 | 6289 | 31000 | 13 | 57540 | 1.93 | 1.93 | 1.75 | 1.75 | 0.04 | -2.23% | 1.77 | 5 | 1.80 | 2 | 0.00 |
2020-05-26 | 6289 | 31009 | 15 | 56583 | 1.77 | 1.87 | 1.72 | 1.87 | 0.12 | 6.86% | 1.73 | 2 | 1.86 | 20 | 0.00 |
2020-05-27 | 6289 | 21000 | 6 | 39690 | 1.89 | 1.89 | 1.89 | 1.89 | 0.02 | 1.07% | 1.78 | 10 | 1.89 | 1 | 0.00 |
2020-05-28 | 6289 | 30000 | 9 | 55180 | 1.85 | 1.85 | 1.81 | 1.81 | 0.08 | -4.23% | 1.82 | 5 | 1.84 | 2 | 0.00 |
2020-05-29 | 6289 | 18000 | 12 | 32400 | 1.80 | 1.80 | 1.80 | 1.80 | 0.01 | -0.55% | 1.80 | 1 | 1.81 | 13 | 0.00 |
2020-06-01 | 6289 | 11000 | 4 | 20020 | 1.91 | 1.91 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 7 | 1.89 | 17 | 0.00 |
2020-06-02 | 6289 | 36310 | 15 | 65375 | 1.80 | 1.81 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 2 | 1.81 | 7 | 0.00 |
2020-06-03 | 6289 | 15000 | 5 | 27200 | 1.80 | 1.84 | 1.80 | 1.84 | 0.03 | 1.66% | 1.80 | 4 | 1.84 | 13 | 0.00 |
2020-06-04 | 6289 | 6000 | 6 | 10850 | 1.80 | 1.85 | 1.80 | 1.85 | 0.01 | 0.54% | 1.85 | 5 | 1.86 | 1 | 0.00 |
2020-06-05 | 6289 | 71000 | 13 | 128680 | 1.85 | 1.86 | 1.80 | 1.86 | 0.01 | 0.54% | 1.82 | 20 | 1.88 | 2 | 0.00 |
2020-06-08 | 6289 | 29000 | 12 | 53690 | 1.84 | 1.86 | 1.83 | 1.85 | 0.01 | -0.54% | 1.83 | 5 | 1.85 | 9 | 0.00 |
2020-06-09 | 6289 | 23000 | 8 | 41630 | 1.82 | 1.82 | 1.80 | 1.80 | 0.05 | -2.7% | 1.80 | 3 | 1.81 | 3 | 0.00 |
2020-06-10 | 6289 | 16000 | 6 | 28640 | 1.79 | 1.79 | 1.79 | 1.79 | 0.01 | -0.56% | 1.75 | 7 | 1.80 | 36 | 0.00 |
2020-06-11 | 6289 | 21000 | 5 | 36650 | 1.75 | 1.75 | 1.73 | 1.73 | 0.06 | -3.35% | 1.73 | 8 | 1.79 | 21 | 0.00 |
2020-06-12 | 6289 | 13000 | 5 | 22010 | 1.67 | 1.80 | 1.67 | 1.78 | 0.05 | 2.89% | 1.70 | 5 | 1.78 | 1 | 0.00 |
2020-06-15 | 6289 | 30000 | 10 | 53200 | 1.77 | 1.78 | 1.77 | 1.77 | 0.01 | -0.56% | 1.77 | 2 | 1.78 | 7 | 0.00 |
2020-06-16 | 6289 | 10000 | 1 | 18000 | 1.80 | 1.80 | 1.80 | 1.80 | 0.03 | 1.69% | 1.75 | 1 | 1.80 | 31 | 0.00 |
2020-06-17 | 6289 | 29485 | 12 | 52823 | 1.72 | 1.80 | 1.72 | 1.80 | 0.00 | 0% | 1.80 | 3 | 1.84 | 12 | 0.00 |
2020-06-18 | 6289 | 2200 | 4 | 3954 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.78 | 5 | 1.80 | 6 | 0.00 |
2020-06-19 | 6289 | 3109 | 9 | 5435 | 1.80 | 1.80 | 1.75 | 1.75 | 0.05 | -2.78% | 1.75 | 7 | 1.80 | 2 | 0.00 |
2020-06-22 | 6289 | 16599 | 19 | 28895 | 1.75 | 1.82 | 1.69 | 1.75 | 0.00 | 0% | 1.70 | 26 | 1.75 | 7 | 0.00 |
2020-06-23 | 6289 | 94702 | 41 | 176472 | 1.75 | 1.89 | 1.75 | 1.89 | 0.14 | 8% | 1.85 | 10 | 1.89 | 9 | 0.00 |
2020-06-24 | 6289 | 37003 | 14 | 69114 | 1.89 | 1.89 | 1.85 | 1.85 | 0.04 | -2.12% | 1.84 | 5 | 1.88 | 5 | 0.00 |
2020-06-29 | 6289 | 107106 | 21 | 199593 | 1.91 | 1.91 | 1.85 | 1.90 | 0.05 | 2.7% | 1.87 | 22 | 1.90 | 1 | 0.00 |
2020-06-30 | 6289 | 16032 | 10 | 30256 | 1.91 | 1.91 | 1.85 | 1.85 | 0.05 | -2.63% | 1.83 | 9 | 1.85 | 5 | 0.00 |
2020-07-01 | 6289 | 5503 | 7 | 9834 | 1.81 | 1.85 | 1.81 | 1.85 | 0.00 | 0% | 1.81 | 3 | 1.85 | 1 | 0.00 |
2020-07-02 | 6289 | 13428 | 20 | 24341 | 1.85 | 1.90 | 1.80 | 1.80 | 0.05 | -2.7% | 1.81 | 3 | 1.89 | 8 | 0.00 |
2020-07-03 | 6289 | 20307 | 22 | 38207 | 1.91 | 1.91 | 1.88 | 1.88 | 0.08 | 4.44% | 1.81 | 5 | 1.88 | 9 | 0.00 |
2020-07-06 | 6289 | 22854 | 17 | 42924 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0% | 1.83 | 4 | 1.88 | 9 | 0.00 |
2020-07-07 | 6289 | 24750 | 12 | 45315 | 1.82 | 1.84 | 1.82 | 1.83 | 0.05 | -2.66% | 1.83 | 10 | 1.87 | 5 | 0.00 |
2020-07-08 | 6289 | 50477 | 25 | 91404 | 1.81 | 1.82 | 1.81 | 1.81 | 0.02 | -1.09% | 1.81 | 4 | 1.82 | 6 | 0.00 |
2020-07-09 | 6289 | 11690 | 12 | 20983 | 1.81 | 1.81 | 1.80 | 1.80 | 0.01 | -0.55% | 1.80 | 37 | 1.83 | 1 | 0.00 |
2020-07-13 | 6289 | 48201 | 32 | 89828 | 1.83 | 1.89 | 1.83 | 1.88 | 0.05 | 4.44% | 1.88 | 1 | 1.89 | 4 | 0.00 |
2020-07-14 | 6289 | 154699 | 45 | 313996 | 1.95 | 2.06 | 1.95 | 2.06 | 0.18 | 9.57% | 2.06 | 13 | 0.00 | 0 | 0.00 |
2020-07-15 | 6289 | 523991 | 104 | 1183754 | 2.25 | 2.26 | 2.25 | 2.26 | 0.20 | 9.71% | 2.26 | 86 | 0.00 | 0 | 0.00 |
2020-07-16 | 6289 | 515110 | 112 | 1252304 | 2.42 | 2.48 | 2.26 | 2.26 | 0.00 | 0% | 2.21 | 5 | 2.26 | 39 | 0.00 |
2020-07-17 | 6289 | 215275 | 62 | 494926 | 2.28 | 2.34 | 2.28 | 2.28 | 0.02 | 0.88% | 2.26 | 15 | 2.28 | 3 | 0.00 |
2020-07-20 | 6289 | 147716 | 37 | 306291 | 2.15 | 2.15 | 2.06 | 2.06 | 0.22 | -9.65% | 2.06 | 8 | 2.07 | 21 | 0.00 |
2020-07-21 | 6289 | 257500 | 65 | 515757 | 1.92 | 2.05 | 1.92 | 2.05 | 0.01 | -0.49% | 2.05 | 9 | 2.13 | 11 | 0.00 |
2020-07-22 | 6289 | 289525 | 29 | 591034 | 1.92 | 2.06 | 1.92 | 2.04 | 0.01 | -0.49% | 2.04 | 3 | 2.06 | 27 | 0.00 |
2020-07-23 | 6289 | 337675 | 63 | 750808 | 2.13 | 2.24 | 2.13 | 2.24 | 0.20 | 9.8% | 2.24 | 188 | 0.00 | 0 | 0.00 |
2020-07-27 | 6289 | 111927 | 40 | 271166 | 2.63 | 2.63 | 2.21 | 2.22 | 0.18 | -0.89% | 2.22 | 2 | 2.39 | 9 | 0.00 |
2020-07-28 | 6289 | 81166 | 39 | 169622 | 2.10 | 2.10 | 2.07 | 2.10 | 0.12 | -5.41% | 2.10 | 16 | 2.31 | 1 | 0.00 |
2020-07-29 | 6289 | 17817 | 11 | 37382 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 1 | 2.13 | 1 | 0.00 |
2020-07-30 | 6289 | 96101 | 22 | 210301 | 2.18 | 2.25 | 2.18 | 2.18 | 0.08 | 3.81% | 2.17 | 1 | 2.18 | 2 | 0.00 |
2020-07-31 | 6289 | 220475 | 35 | 446050 | 2.03 | 2.03 | 2.00 | 2.03 | 0.15 | -6.88% | 2.03 | 3 | 2.13 | 1 | 0.00 |
2020-08-03 | 6289 | 154950 | 56 | 317439 | 2.02 | 2.05 | 2.02 | 2.05 | 0.02 | 0.99% | 2.05 | 10 | 2.08 | 5 | 0.00 |
2020-08-04 | 6289 | 160779 | 18 | 329577 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0% | 2.04 | 5 | 2.05 | 5 | 0.00 |
2020-08-05 | 6289 | 55075 | 15 | 113582 | 2.05 | 2.09 | 2.05 | 2.09 | 0.04 | 1.95% | 2.09 | 29 | 2.10 | 5 | 0.00 |
2020-08-06 | 6289 | 18180 | 21 | 38223 | 2.17 | 2.17 | 2.05 | 2.16 | 0.07 | 3.35% | 2.05 | 14 | 2.16 | 2 | 0.00 |
2020-08-07 | 6289 | 13403 | 12 | 28814 | 2.15 | 2.15 | 2.15 | 2.15 | 0.01 | -0.46% | 2.07 | 8 | 2.15 | 1 | 0.00 |
2020-08-11 | 6289 | 10999 | 7 | 22757 | 2.07 | 2.07 | 2.07 | 2.07 | 0.13 | -3.72% | 2.07 | 5 | 2.10 | 1 | 0.00 |
2020-08-12 | 6289 | 32105 | 16 | 68055 | 2.06 | 2.15 | 2.06 | 2.15 | 0.08 | 3.86% | 2.00 | 20 | 2.12 | 1 | 0.00 |
2020-08-13 | 6289 | 35450 | 18 | 76173 | 2.15 | 2.17 | 2.04 | 2.17 | 0.02 | 0.93% | 2.15 | 9 | 2.17 | 4 | 0.00 |
2020-08-14 | 6289 | 37650 | 20 | 84417 | 2.17 | 2.27 | 2.17 | 2.27 | 0.10 | 4.61% | 2.27 | 1 | 2.32 | 2 | 0.00 |
2020-08-17 | 6289 | 38504 | 20 | 88960 | 2.39 | 2.39 | 2.20 | 2.21 | 0.06 | -2.64% | 2.21 | 24 | 2.35 | 6 | 0.00 |
2020-08-18 | 6289 | 34725 | 20 | 74749 | 2.12 | 2.26 | 2.12 | 2.26 | 0.05 | 2.26% | 2.26 | 24 | 2.30 | 9 | 0.00 |
2020-08-19 | 6289 | 285800 | 12 | 623090 | 2.23 | 2.23 | 2.18 | 2.18 | 0.08 | -3.54% | 2.18 | 1 | 2.23 | 4 | 0.00 |
2020-08-20 | 6289 | 32570 | 20 | 66114 | 2.03 | 2.03 | 2.03 | 2.03 | 0.15 | -6.88% | 2.02 | 1 | 2.06 | 5 | 0.00 |
2020-08-21 | 6289 | 194400 | 35 | 379785 | 1.95 | 1.97 | 1.95 | 1.97 | 0.06 | -2.96% | 1.97 | 10 | 2.03 | 8 | 0.00 |
2020-08-24 | 6289 | 246226 | 26 | 501622 | 1.97 | 2.04 | 1.97 | 2.04 | 0.07 | 3.55% | 2.04 | 55 | 2.05 | 2 | 0.00 |
2020-08-25 | 6289 | 51100 | 25 | 107178 | 2.04 | 2.12 | 2.04 | 2.12 | 0.08 | 3.92% | 2.12 | 16 | 2.18 | 5 | 0.00 |
2020-08-26 | 6289 | 260701 | 31 | 552852 | 1.92 | 2.19 | 1.92 | 2.14 | 0.02 | 0.94% | 1.97 | 16 | 2.14 | 4 | 0.00 |
2020-08-27 | 6289 | 42111 | 22 | 89312 | 2.14 | 2.14 | 2.10 | 2.14 | 0.00 | 0% | 2.14 | 2 | 2.18 | 10 | 0.00 |
2020-08-28 | 6289 | 46675 | 12 | 97870 | 2.10 | 2.10 | 2.09 | 2.09 | 0.05 | -2.34% | 2.09 | 1 | 2.17 | 8 | 0.00 |
2020-08-31 | 6289 | 7100 | 12 | 14803 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00 | 0% | 2.09 | 1 | 2.13 | 2 | 0.00 |
2020-08-31 | 6289 | 7100 | 12 | 14803 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00 | 0% | 2.09 | 1 | 2.13 | 2 | 0.00 |
2020-09-01 | 6289 | 65266 | 24 | 139446 | 2.15 | 2.15 | 2.13 | 2.14 | 0.05 | 2.39% | 2.14 | 7 | 2.15 | 2 | 0.00 |
2020-09-02 | 6289 | 47250 | 14 | 100461 | 2.19 | 2.19 | 2.08 | 2.14 | 0.00 | 0% | 2.09 | 22 | 2.20 | 1 | 0.00 |
2020-09-03 | 6289 | 215548 | 74 | 493082 | 2.20 | 2.35 | 2.20 | 2.35 | 0.21 | 9.81% | 2.32 | 10 | 2.35 | 1 | 0.00 |
2020-09-04 | 6289 | 305028 | 86 | 758361 | 2.25 | 2.55 | 2.25 | 2.55 | 0.20 | 8.51% | 2.50 | 14 | 2.55 | 7 | 0.00 |
2020-09-07 | 6289 | 191828 | 66 | 534435 | 2.70 | 2.80 | 2.70 | 2.80 | 0.25 | 9.8% | 2.80 | 440 | 0.00 | 0 | 0.00 |
2020-09-10 | 6289 | 619851 | 86 | 2299638 | 3.71 | 3.71 | 3.71 | 3.71 | 0.33 | 32.5% | 3.71 | 1304 | 0.00 | 0 | 0.00 |
2020-09-11 | 6289 | 978708 | 221 | 3993114 | 4.08 | 4.08 | 4.08 | 4.08 | 0.37 | 9.97% | 4.08 | 1172 | 0.00 | 0 | 0.00 |
2020-09-14 | 6289 | 572872 | 133 | 2566458 | 4.48 | 4.48 | 4.48 | 4.48 | 0.40 | 9.8% | 4.48 | 1541 | 0.00 | 0 | 0.00 |
2020-09-16 | 6289 | 788627 | 239 | 3269939 | 3.73 | 4.44 | 3.73 | 4.44 | 0.40 | -0.89% | 4.30 | 18 | 4.44 | 52 | 0.00 |
2020-09-17 | 6289 | 1023558 | 256 | 4986668 | 4.85 | 4.88 | 4.85 | 4.88 | 0.44 | 9.91% | 4.88 | 259 | 0.00 | 0 | 0.00 |
2020-09-18 | 6289 | 790587 | 244 | 4222773 | 5.00 | 5.36 | 5.00 | 5.36 | 0.48 | 9.84% | 5.36 | 251 | 0.00 | 0 | 0.00 |
2020-09-22 | 6289 | 1087891 | 334 | 7021276 | 6.45 | 6.47 | 6.45 | 6.47 | 0.58 | 20.71% | 6.47 | 351 | 0.00 | 0 | 0.00 |
2020-09-24 | 6289 | 1176301 | 397 | 8361924 | 7.82 | 7.82 | 6.40 | 6.40 | 0.71 | -1.08% | 6.40 | 53 | 6.50 | 34 | 0.00 |
2020-09-25 | 6289 | 560784 | 184 | 3363233 | 6.40 | 6.40 | 5.76 | 5.76 | 0.64 | -10% | 0.00 | 0 | 5.76 | 892 | 0.00 |
2020-09-29 | 6289 | 259410 | 65 | 1219756 | 4.90 | 4.90 | 4.68 | 4.68 | 0.51 | -18.75% | 0.00 | 0 | 4.68 | 503 | 0.00 |
2020-09-30 | 6289 | 1055238 | 291 | 4820412 | 4.22 | 5.14 | 4.22 | 5.14 | 0.46 | 9.83% | 5.10 | 41 | 5.14 | 39 | 0.00 |
2020-10-06 | 6289 | 296741 | 101 | 1373717 | 4.80 | 4.80 | 4.50 | 4.50 | 0.30 | -12.45% | 4.42 | 11 | 4.50 | 10 | 0.00 |
2020-10-08 | 6289 | 203392 | 69 | 858977 | 4.16 | 4.30 | 4.15 | 4.30 | 0.08 | -4.44% | 4.30 | 31 | 4.36 | 8 | 0.00 |
2020-10-12 | 6289 | 157000 | 48 | 665920 | 4.43 | 4.43 | 4.12 | 4.16 | 0.14 | -3.26% | 4.16 | 4 | 4.28 | 5 | 0.00 |
2020-10-13 | 6289 | 195606 | 74 | 801700 | 4.10 | 4.28 | 4.00 | 4.00 | 0.16 | -3.85% | 4.00 | 3 | 4.02 | 26 | 0.00 |
2020-10-14 | 6289 | 183829 | 70 | 797285 | 4.13 | 4.40 | 4.13 | 4.40 | 0.40 | 10% | 4.40 | 628 | 0.00 | 0 | 0.00 |
2020-10-15 | 6289 | 240320 | 92 | 1163147 | 4.84 | 4.84 | 4.84 | 4.84 | 0.44 | 10% | 4.84 | 429 | 0.00 | 0 | 0.00 |
2020-10-16 | 6289 | 634624 | 234 | 3247041 | 5.32 | 5.32 | 4.40 | 4.54 | 0.30 | -6.2% | 4.54 | 5 | 4.77 | 5 | 0.00 |
2020-10-20 | 6289 | 355725 | 114 | 1482216 | 4.74 | 4.74 | 4.08 | 4.08 | 0.45 | -10.13% | 4.08 | 157 | 4.15 | 2 | 0.00 |
2020-10-21 | 6289 | 248746 | 101 | 1026819 | 4.07 | 4.34 | 4.07 | 4.07 | 0.01 | -0.25% | 4.07 | 25 | 4.09 | 5 | 0.00 |
2020-10-22 | 6289 | 235469 | 84 | 870099 | 3.91 | 3.91 | 3.67 | 3.74 | 0.33 | -8.11% | 3.70 | 4 | 3.74 | 3 | 0.00 |
2020-10-23 | 6289 | 265886 | 82 | 959089 | 3.70 | 3.70 | 3.56 | 3.56 | 0.18 | -4.81% | 3.56 | 1 | 3.59 | 3 | 0.00 |
2020-10-26 | 6289 | 208300 | 85 | 728632 | 3.56 | 3.60 | 3.43 | 3.60 | 0.04 | 1.12% | 3.60 | 7 | 3.67 | 3 | 0.00 |
2020-10-27 | 6289 | 151004 | 61 | 588914 | 3.74 | 3.96 | 3.74 | 3.96 | 0.36 | 10% | 3.96 | 118 | 0.00 | 0 | 0.00 |
2020-10-28 | 6289 | 196687 | 80 | 786812 | 4.00 | 4.09 | 3.81 | 3.81 | 0.15 | -3.79% | 3.87 | 4 | 3.97 | 6 | 0.00 |
2020-10-29 | 6289 | 72143 | 32 | 263729 | 3.43 | 3.81 | 3.43 | 3.81 | 0.00 | 0% | 3.81 | 13 | 3.83 | 1 | 0.00 |
2020-10-30 | 6289 | 237767 | 54 | 953589 | 3.82 | 4.07 | 3.82 | 4.06 | 0.25 | 6.56% | 4.04 | 6 | 4.06 | 21 | 0.00 |
2020-11-02 | 6289 | 80402 | 39 | 308395 | 3.96 | 4.06 | 3.66 | 3.87 | 0.19 | -4.68% | 3.85 | 2 | 3.87 | 2 | 0.00 |
2020-11-03 | 6289 | 38163 | 24 | 145357 | 3.87 | 3.87 | 3.80 | 3.80 | 0.07 | -1.81% | 3.80 | 5 | 3.89 | 1 | 0.00 |
2020-11-04 | 6289 | 70588 | 38 | 244012 | 3.71 | 3.71 | 3.42 | 3.51 | 0.29 | -7.63% | 3.51 | 1 | 3.58 | 7 | 0.00 |
2020-11-05 | 6289 | 259962 | 71 | 997580 | 3.64 | 3.86 | 3.64 | 3.84 | 0.33 | 9.4% | 3.72 | 1 | 3.84 | 8 | 0.00 |
2020-11-06 | 6289 | 78277 | 36 | 285116 | 3.51 | 3.75 | 3.51 | 3.75 | 0.09 | -2.34% | 3.73 | 3 | 3.75 | 5 | 0.00 |
2020-11-09 | 6289 | 23082 | 31 | 86941 | 3.59 | 3.86 | 3.59 | 3.81 | 0.06 | 1.6% | 3.76 | 8 | 3.81 | 20 | 0.00 |
2020-11-10 | 6289 | 67428 | 44 | 252059 | 3.80 | 3.81 | 3.66 | 3.66 | 0.15 | -3.94% | 3.65 | 2 | 3.66 | 3 | 0.00 |
2020-11-11 | 6289 | 70704 | 30 | 253853 | 3.51 | 3.66 | 3.51 | 3.53 | 0.13 | -3.55% | 3.53 | 4 | 3.64 | 7 | 0.00 |
2020-11-12 | 6289 | 147354 | 48 | 495783 | 3.43 | 3.43 | 3.33 | 3.35 | 0.18 | -5.1% | 3.35 | 2 | 3.40 | 4 | 0.00 |
2020-11-13 | 6289 | 45637 | 31 | 153668 | 3.35 | 3.58 | 3.35 | 3.58 | 0.23 | 6.87% | 3.40 | 1 | 3.59 | 4 | 0.00 |
2020-11-16 | 6289 | 63711 | 31 | 234348 | 3.68 | 3.68 | 3.68 | 3.68 | 0.10 | 2.79% | 3.58 | 3 | 3.68 | 14 | 0.00 |
2020-11-18 | 6289 | 41651 | 31 | 144601 | 3.77 | 3.77 | 3.40 | 3.60 | 0.17 | -2.17% | 3.60 | 27 | 3.69 | 6 | 0.00 |
2020-11-19 | 6289 | 157319 | 70 | 616312 | 3.60 | 3.96 | 3.60 | 3.85 | 0.25 | 6.94% | 3.85 | 4 | 3.88 | 6 | 0.00 |
2020-11-23 | 6289 | 30158 | 25 | 106298 | 3.64 | 3.64 | 3.51 | 3.54 | 0.13 | -8.05% | 3.54 | 19 | 3.62 | 8 | 0.00 |
2020-11-24 | 6289 | 92390 | 54 | 331061 | 3.54 | 3.59 | 3.54 | 3.59 | 0.05 | 1.41% | 3.59 | 3 | 3.60 | 2 | 0.00 |
2020-11-25 | 6289 | 47152 | 38 | 163070 | 3.45 | 3.47 | 3.45 | 3.46 | 0.13 | -3.62% | 3.46 | 5 | 3.56 | 5 | 0.00 |
2020-11-26 | 6289 | 66846 | 24 | 231094 | 3.45 | 3.54 | 3.45 | 3.54 | 0.08 | 2.31% | 3.47 | 1 | 3.55 | 3 | 0.00 |
2020-11-27 | 6289 | 119240 | 42 | 426667 | 3.58 | 3.58 | 3.57 | 3.57 | 0.03 | 0.85% | 3.55 | 20 | 3.57 | 1 | 0.00 |
2020-11-30 | 6289 | 48650 | 21 | 172669 | 3.60 | 3.60 | 3.50 | 3.50 | 0.07 | -1.96% | 3.45 | 8 | 3.50 | 11 | 0.00 |
2020-12-01 | 6289 | 86975 | 29 | 300864 | 3.46 | 3.46 | 3.46 | 3.46 | 0.04 | -1.14% | 3.46 | 20 | 3.55 | 6 | 0.00 |
2020-12-02 | 6289 | 65233 | 65 | 233394 | 3.55 | 3.59 | 3.55 | 3.59 | 0.13 | 3.76% | 3.55 | 1 | 3.59 | 16 | 0.00 |
2020-12-04 | 6289 | 85825 | 77 | 299363 | 3.46 | 3.50 | 3.46 | 3.47 | 0.13 | -3.34% | 3.47 | 19 | 3.50 | 11 | 0.00 |
2020-12-07 | 6289 | 103966 | 78 | 355824 | 3.47 | 3.47 | 3.33 | 3.36 | 0.11 | -3.17% | 3.33 | 27 | 3.36 | 10 | 0.00 |
2020-12-11 | 6289 | 35423 | 20 | 117801 | 3.35 | 3.35 | 3.30 | 3.30 | 0.01 | -1.79% | 3.10 | 6 | 3.29 | 1 | 0.00 |
2020-12-16 | 6289 | 57683 | 37 | 176088 | 2.96 | 3.10 | 2.96 | 3.05 | 0.09 | -7.58% | 3.05 | 4 | 3.07 | 9 | 0.00 |
2020-12-18 | 6289 | 201986 | 85 | 614690 | 2.72 | 3.25 | 2.72 | 3.25 | 0.29 | 6.56% | 3.01 | 10 | 3.25 | 46 | 0.00 |
2020-12-21 | 6289 | 220694 | 75 | 780168 | 3.25 | 3.57 | 3.25 | 3.57 | 0.32 | 9.85% | 3.57 | 33 | 0.00 | 0 | 0.00 |
2020-12-22 | 6289 | 204388 | 81 | 789562 | 3.57 | 3.92 | 3.57 | 3.85 | 0.28 | 7.84% | 3.75 | 9 | 3.85 | 15 | 0.00 |
2020-12-25 | 6289 | 26870 | 31 | 90073 | 3.34 | 3.37 | 3.34 | 3.36 | 0.14 | -12.73% | 3.35 | 14 | 3.37 | 31 | 0.00 |
2020-12-28 | 6289 | 66298 | 42 | 229908 | 3.36 | 3.61 | 3.36 | 3.57 | 0.21 | 6.25% | 3.57 | 1 | 3.59 | 8 | 0.00 |
2020-12-29 | 6289 | 42315 | 17 | 146174 | 3.50 | 3.50 | 3.45 | 3.46 | 0.11 | -3.08% | 3.46 | 5 | 3.50 | 1 | 0.00 |
2020-12-30 | 6289 | 45488 | 26 | 153857 | 3.45 | 3.45 | 3.34 | 3.45 | 0.01 | -0.29% | 3.35 | 17 | 3.45 | 45 | 0.00 |