新光金(2888)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 8.22 0 0% | 8.25 0.03 0.36% | 8.18 -0.07 -0.85% | 8.24 0.06 0.73% | 8.18 -0.06 -0.73% | 8.18 0 0% | 8.29 0.11 1.34% | 8.34 0.05 0.6% | 8.28 -0.06 -0.72% | 8.21 -0.07 -0.85% | 8.20 -0.01 -0.12% | 8.10 -0.1 -1.22% | 8.12 0.02 0.25% | 8.10 -0.02 -0.25% | 8.13 0.03 0.37% | 8.11 -0.02 -0.25% | 8.10 -0.01 -0.12% | 8.07 -0.03 -0.37% | 8.15 0.08 0.99% | 8.20 0.05 0.61% | 8.24 0.04 0.49% | 8.33 0.09 1.09% | 8.19 | |||||||||
2 月 | 8.30 -0.03 -0.36% | 8.53 0.23 2.77% | 8.48 -0.05 -0.59% | 8.79 0.31 3.66% | 8.93 0.14 1.59% | 8.91 -0.02 -0.22% | 9.17 0.26 2.92% | 8.93 -0.24 -2.62% | 8.89 -0.04 -0.45% | 8.99 0.1 1.12% | 9.14 0.15 1.67% | 8.99 -0.15 -1.64% | 8.99 0 0% | 8.88 | ||||||||||||||||||
3 月 | 9.01 0.02 0.22% | 8.86 -0.15 -1.66% | 9.00 0.14 1.58% | 9.03 0.03 0.33% | 9.12 0.09 1% | 9.64 0.52 5.7% | 9.84 0.2 2.07% | 9.50 -0.34 -3.46% | 9.70 0.2 2.11% | 9.58 -0.12 -1.24% | 9.41 -0.17 -1.77% | 9.08 -0.33 -3.51% | 9.28 0.2 2.2% | 9.34 0.06 0.65% | 9.25 -0.09 -0.96% | 9.16 -0.09 -0.97% | 9.25 0.09 0.98% | 9.30 0.05 0.54% | 9.36 0.06 0.65% | 9.36 0 0% | 9.40 0.04 0.43% | 9.3 | ||||||||||
4 月 | 9.33 -0.07 -0.74% | 9.25 -0.08 -0.86% | 9.34 0.09 0.97% | 8.98 -0.36 -3.85% | 8.95 -0.03 -0.33% | 9.25 0.3 3.35% | 9.35 0.1 1.08% | 9.20 -0.15 -1.6% | 9.03 -0.17 -1.85% | 9.12 0.09 1% | 9.03 -0.09 -0.99% | 8.97 -0.06 -0.66% | 9.15 0.18 2.01% | 9.25 0.1 1.09% | 9.20 -0.05 -0.54% | 9.29 0.09 0.98% | 9.26 -0.03 -0.32% | 9.20 -0.06 -0.65% | 9.30 0.1 1.09% | 9.32 0.02 0.22% | 9.2 | |||||||||||
5 月 | 9.65 0.33 3.54% | 9.60 -0.05 -0.52% | 9.55 -0.05 -0.52% | 9.52 -0.03 -0.31% | 9.60 0.08 0.84% | 9.70 0.1 1.04% | 9.92 0.22 2.27% | 10.00 0.08 0.81% | 9.99 -0.01 -0.1% | 10.25 0.26 2.6% | 10.35 0.1 0.98% | 10.40 0.05 0.48% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.15 -0.2 -1.93% | 10.15 0 0% | 10.30 0.15 1.48% | 10.20 -0.1 -0.97% | 10.35 0.15 1.47% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 10.06 | |||||||||
6 月 | 10.15 -0.1 -0.98% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.10 0 0% | 10.00 -0.1 -0.99% | 9.98 -0.02 -0.2% | 9.97 -0.01 -0.1% | 9.99 0.02 0.2% | 9.98 -0.01 -0.1% | 9.84 -0.14 -1.4% | 9.80 -0.04 -0.41% | 10.10 0.3 3.06% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.03 | ||||||||||||
7 月 | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.00 0 0% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.90 -0.1 -1% | 9.99 0.09 0.91% | 10.10 0.11 1.1% | 10.10 0 0% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.30 0.1 0.98% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.35 0.1 0.98% | 10.35 0 0% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.14 | ||||||||
8 月 | 10.15 0 0% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.05 -0.1 -0.99% | 9.95 -0.1 -1% | 9.93 -0.02 -0.2% | 9.87 -0.06 -0.6% | 9.97 0.1 1.01% | 10.05 0.08 0.8% | 10.05 0 0% | 9.94 -0.11 -1.09% | 9.91 -0.03 -0.3% | 9.88 -0.03 -0.3% | 9.87 -0.01 -0.1% | 9.87 0 0% | 9.92 0.05 0.51% | 9.92 0 0% | 9.85 -0.07 -0.71% | 9.80 -0.05 -0.51% | 9.98 0.18 1.84% | 10.10 0.12 1.2% | 9.98 | ||||||||||
9 月 | 10.20 0.1 0.99% | 10.20 0 0% | 10.20 0 0% | 10.20 0 0% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 9.86 -0.19 -1.89% | 9.98 0.12 1.22% | 10.05 0.07 0.7% | 9.97 -0.08 -0.8% | 9.93 -0.04 -0.4% | 10.00 0.07 0.7% | 10.00 0 0% | 9.98 -0.02 -0.2% | 10.05 0.07 0.7% | 10.05 0 0% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.05 | |||||||||||
10 月 | 10.00 0 0% | 9.98 -0.02 -0.2% | 10.15 0.17 1.7% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.55 0.35 3.43% | 10.55 0 0% | 10.55 0 0% | 10.45 -0.1 -0.95% | 10.50 0.05 0.48% | 10.60 0.1 0.95% | 10.55 -0.05 -0.47% | 10.45 -0.1 -0.95% | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.20 -0.1 -0.97% | 10.40 0.2 1.96% | 10.20 -0.2 -1.92% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.20 0 0% | 10.33 | |||||||||
11 月 | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 9.90 -0.1 -1% | 10.05 0.15 1.52% | 10.10 0.05 0.5% | 10.10 0 0% | 10.05 -0.05 -0.5% | 9.95 -0.1 -1% | 10.00 0.05 0.5% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.20 0 0% | 10.09 | ||||||||||
12 月 | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.35 0.15 1.47% | 10.20 -0.15 -1.45% | 10.10 -0.1 -0.98% | 10.30 0.2 1.98% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.05 -0.15 -1.47% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.30 0.1 0.98% | 10.30 0 0% | 10.21 |
說明:最高漲幅:5.7%最低跌幅:-3.85% 最高價:10.60最低價:8.07平均價:9.73,灰色底表示週末,漲134天(14.23)元,跌132天(-11.05)元,平盤44天
6%=1,4%=3,3%=8,2%=17,1%=76,0%=73,-0%=2,-1%=4,-2%=10,-3%=45,-4%=71,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-01-02 | 2888 | 27339635 | 4549 | 225513119 | 8.25 | 8.29 | 8.20 | 8.22 | 0.03 | 0% | 8.22 | 302 | 8.23 | 27 | 7.15 |
2013-01-03 | 2888 | 20827206 | 3101 | 171946897 | 8.29 | 8.29 | 8.23 | 8.25 | 0.03 | 0.36% | 8.24 | 63 | 8.26 | 1212 | 7.17 |
2013-01-04 | 2888 | 17560565 | 2901 | 144105432 | 8.26 | 8.26 | 8.18 | 8.18 | 0.07 | -0.85% | 8.18 | 213 | 8.19 | 47 | 7.11 |
2013-01-07 | 2888 | 13519193 | 2364 | 111139210 | 8.24 | 8.25 | 8.19 | 8.24 | 0.06 | 0.73% | 8.23 | 125 | 8.24 | 1077 | 7.17 |
2013-01-08 | 2888 | 11718726 | 1855 | 95961191 | 8.22 | 8.23 | 8.17 | 8.18 | 0.06 | -0.73% | 8.17 | 611 | 8.18 | 57 | 7.11 |
2013-01-09 | 2888 | 9461595 | 1729 | 77502874 | 8.17 | 8.22 | 8.16 | 8.18 | 0.00 | 0% | 8.18 | 260 | 8.19 | 138 | 7.11 |
2013-01-10 | 2888 | 44558747 | 5463 | 369393582 | 8.22 | 8.35 | 8.22 | 8.29 | 0.11 | 1.34% | 8.28 | 108 | 8.29 | 83 | 7.21 |
2013-01-11 | 2888 | 33454294 | 4087 | 279232480 | 8.35 | 8.38 | 8.32 | 8.34 | 0.05 | 0.6% | 8.33 | 192 | 8.34 | 700 | 7.25 |
2013-01-14 | 2888 | 14020512 | 3388 | 115814717 | 8.32 | 8.32 | 8.22 | 8.28 | 0.06 | -0.72% | 8.28 | 349 | 8.29 | 262 | 7.20 |
2013-01-15 | 2888 | 16319182 | 2611 | 134300546 | 8.28 | 8.28 | 8.20 | 8.21 | 0.07 | -0.85% | 8.21 | 38 | 8.22 | 107 | 7.14 |
2013-01-16 | 2888 | 14271741 | 2814 | 117186959 | 8.21 | 8.24 | 8.19 | 8.20 | 0.01 | -0.12% | 8.20 | 207 | 8.21 | 442 | 7.13 |
2013-01-17 | 2888 | 30082705 | 3630 | 246225026 | 8.22 | 8.27 | 8.10 | 8.10 | 0.10 | -1.22% | 8.10 | 222 | 8.11 | 69 | 7.04 |
2013-01-18 | 2888 | 16600393 | 3082 | 134935359 | 8.15 | 8.18 | 8.11 | 8.12 | 0.02 | 0.25% | 8.11 | 677 | 8.12 | 69 | 7.06 |
2013-01-21 | 2888 | 14146683 | 2160 | 114900525 | 8.12 | 8.19 | 8.08 | 8.10 | 0.02 | -0.25% | 8.10 | 1278 | 8.12 | 113 | 7.04 |
2013-01-22 | 2888 | 8331150 | 1491 | 67754606 | 8.12 | 8.15 | 8.11 | 8.13 | 0.03 | 0.37% | 8.13 | 94 | 8.14 | 97 | 7.07 |
2013-01-23 | 2888 | 12982360 | 1949 | 105470526 | 8.13 | 8.15 | 8.11 | 8.11 | 0.02 | -0.25% | 8.11 | 332 | 8.12 | 7 | 7.05 |
2013-01-24 | 2888 | 8634221 | 1812 | 69943311 | 8.11 | 8.14 | 8.06 | 8.10 | 0.01 | -0.12% | 8.10 | 180 | 8.11 | 169 | 7.04 |
2013-01-25 | 2888 | 13607405 | 3056 | 110132303 | 8.13 | 8.13 | 8.07 | 8.07 | 0.03 | -0.37% | 8.07 | 136 | 8.08 | 2 | 7.02 |
2013-01-28 | 2888 | 17648740 | 2698 | 144224481 | 8.10 | 8.20 | 8.10 | 8.15 | 0.08 | 0.99% | 8.15 | 727 | 8.16 | 2 | 7.09 |
2013-01-29 | 2888 | 15507284 | 2607 | 126797205 | 8.16 | 8.20 | 8.16 | 8.20 | 0.05 | 0.61% | 8.19 | 609 | 8.20 | 965 | 7.13 |
2013-01-30 | 2888 | 29358074 | 4708 | 242786918 | 8.22 | 8.31 | 8.22 | 8.24 | 0.04 | 0.49% | 8.24 | 634 | 8.25 | 59 | 7.17 |
2013-01-31 | 2888 | 36897373 | 4050 | 305466080 | 8.28 | 8.33 | 8.23 | 8.33 | 0.09 | 1.09% | 8.32 | 105 | 8.33 | 609 | 7.24 |
2013-02-01 | 2888 | 21623929 | 3841 | 179634995 | 8.34 | 8.35 | 8.27 | 8.30 | 0.03 | -0.36% | 8.29 | 570 | 8.30 | 151 | 7.22 |
2013-02-04 | 2888 | 85646294 | 10864 | 729090508 | 8.35 | 8.62 | 8.35 | 8.53 | 0.23 | 2.77% | 8.53 | 762 | 8.54 | 94 | 7.42 |
2013-02-05 | 2888 | 44259457 | 6815 | 376424066 | 8.50 | 8.57 | 8.46 | 8.48 | 0.05 | -0.59% | 8.48 | 365 | 8.49 | 513 | 7.37 |
2013-02-06 | 2888 | 107335323 | 14590 | 945341708 | 8.61 | 8.92 | 8.60 | 8.79 | 0.31 | 3.66% | 8.78 | 785 | 8.79 | 135 | 7.64 |
2013-02-18 | 2888 | 75252345 | 12473 | 673917863 | 8.99 | 9.03 | 8.86 | 8.93 | 0.14 | 1.59% | 8.93 | 466 | 8.94 | 283 | 7.77 |
2013-02-19 | 2888 | 35052357 | 6301 | 312084362 | 8.92 | 8.99 | 8.81 | 8.91 | 0.02 | -0.22% | 8.90 | 529 | 8.91 | 6 | 7.75 |
2013-02-20 | 2888 | 119961001 | 14213 | 1102640471 | 8.95 | 9.37 | 8.95 | 9.17 | 0.26 | 2.92% | 9.16 | 542 | 9.17 | 133 | 7.97 |
2013-02-21 | 2888 | 58382691 | 9911 | 524767183 | 9.07 | 9.09 | 8.91 | 8.93 | 0.24 | -2.62% | 8.92 | 811 | 8.93 | 259 | 7.77 |
2013-02-22 | 2888 | 47981655 | 8780 | 425171938 | 8.90 | 8.98 | 8.76 | 8.89 | 0.04 | -0.45% | 8.88 | 219 | 8.89 | 122 | 7.73 |
2013-02-23 | 2888 | 23843578 | 4564 | 213543337 | 8.94 | 9.00 | 8.92 | 8.99 | 0.10 | 1.12% | 8.98 | 500 | 8.99 | 354 | 7.82 |
2013-02-25 | 2888 | 63453251 | 9342 | 578741280 | 9.10 | 9.21 | 9.02 | 9.14 | 0.15 | 1.67% | 9.13 | 343 | 9.14 | 402 | 7.95 |
2013-02-26 | 2888 | 45630370 | 7357 | 412213818 | 9.09 | 9.09 | 8.96 | 8.99 | 0.15 | -1.64% | 8.99 | 445 | 9.00 | 88 | 7.82 |
2013-02-27 | 2888 | 24976547 | 5214 | 224780953 | 9.03 | 9.07 | 8.97 | 8.99 | 0.00 | 0% | 8.99 | 76 | 9.00 | 501 | 7.82 |
2013-03-01 | 2888 | 33207999 | 4997 | 300499463 | 9.10 | 9.12 | 9.00 | 9.01 | 0.02 | 0.22% | 9.01 | 429 | 9.02 | 607 | 7.83 |
2013-03-04 | 2888 | 37993022 | 6077 | 340273808 | 9.06 | 9.06 | 8.86 | 8.86 | 0.15 | -1.66% | 8.86 | 194 | 8.87 | 15 | 7.70 |
2013-03-05 | 2888 | 35118479 | 5496 | 315959751 | 8.95 | 9.05 | 8.90 | 9.00 | 0.14 | 1.58% | 8.99 | 130 | 9.00 | 391 | 7.83 |
2013-03-06 | 2888 | 27676044 | 3803 | 250569036 | 9.09 | 9.10 | 9.01 | 9.03 | 0.03 | 0.33% | 9.03 | 444 | 9.04 | 218 | 7.85 |
2013-03-07 | 2888 | 43254953 | 6689 | 393637226 | 9.00 | 9.17 | 9.00 | 9.12 | 0.09 | 1% | 9.12 | 222 | 9.13 | 439 | 7.93 |
2013-03-08 | 2888 | 159196749 | 19080 | 1519339840 | 9.24 | 9.74 | 9.24 | 9.64 | 0.52 | 5.7% | 9.63 | 165 | 9.64 | 1048 | 8.38 |
2013-03-11 | 2888 | 116374091 | 18507 | 1136725300 | 9.66 | 9.96 | 9.60 | 9.84 | 0.20 | 2.07% | 9.83 | 499 | 9.84 | 246 | 8.56 |
2013-03-12 | 2888 | 84841413 | 11762 | 819546361 | 9.90 | 9.90 | 9.44 | 9.50 | 0.34 | -3.46% | 9.50 | 361 | 9.51 | 310 | 8.26 |
2013-03-13 | 2888 | 78014366 | 10468 | 756154655 | 9.58 | 9.80 | 9.58 | 9.70 | 0.20 | 2.11% | 9.69 | 132 | 9.70 | 2107 | 8.43 |
2013-03-14 | 2888 | 42723985 | 6916 | 410420595 | 9.70 | 9.72 | 9.53 | 9.58 | 0.12 | -1.24% | 9.58 | 139 | 9.59 | 513 | 8.33 |
2013-03-15 | 2888 | 56684507 | 7461 | 538592958 | 9.62 | 9.65 | 9.41 | 9.41 | 0.17 | -1.77% | 9.41 | 1086 | 9.42 | 10 | 8.18 |
2013-03-18 | 2888 | 68777659 | 8733 | 631013064 | 9.35 | 9.35 | 9.08 | 9.08 | 0.33 | -3.51% | 9.07 | 257 | 9.08 | 12 | 7.90 |
2013-03-19 | 2888 | 39430940 | 5850 | 363784457 | 9.16 | 9.28 | 9.13 | 9.28 | 0.20 | 2.2% | 9.26 | 28 | 9.28 | 596 | 8.07 |
2013-03-20 | 2888 | 52458941 | 8012 | 491955616 | 9.28 | 9.48 | 9.21 | 9.34 | 0.06 | 0.65% | 9.33 | 106 | 9.34 | 93 | 8.12 |
2013-03-21 | 2888 | 29106913 | 5674 | 271131509 | 9.40 | 9.41 | 9.25 | 9.25 | 0.09 | -0.96% | 9.25 | 404 | 9.26 | 20 | 8.04 |
2013-03-22 | 2888 | 26928152 | 4721 | 247180939 | 9.19 | 9.24 | 9.14 | 9.16 | 0.09 | -0.97% | 9.16 | 1396 | 9.21 | 22 | 7.97 |
2013-03-25 | 2888 | 17359018 | 3730 | 160869117 | 9.30 | 9.35 | 9.23 | 9.25 | 0.09 | 0.98% | 9.25 | 145 | 9.26 | 273 | 8.04 |
2013-03-26 | 2888 | 29722583 | 4719 | 277045645 | 9.27 | 9.39 | 9.22 | 9.30 | 0.05 | 0.54% | 9.30 | 519 | 9.32 | 30 | 8.09 |
2013-03-27 | 2888 | 21661648 | 4025 | 202705702 | 9.39 | 9.39 | 9.32 | 9.36 | 0.06 | 0.65% | 9.36 | 217 | 9.37 | 107 | 8.14 |
2013-03-28 | 2888 | 21199737 | 4159 | 197660212 | 9.37 | 9.38 | 9.27 | 9.36 | 0.00 | 0% | 9.35 | 27 | 9.36 | 399 | 8.14 |
2013-03-29 | 2888 | 22261642 | 3300 | 209158137 | 9.44 | 9.44 | 9.35 | 9.40 | 0.04 | 0.43% | 9.40 | 276 | 9.41 | 178 | 8.17 |
2013-04-01 | 2888 | 17313919 | 3040 | 162242211 | 9.40 | 9.44 | 9.33 | 9.33 | 0.07 | -0.74% | 9.33 | 414 | 9.35 | 165 | 8.04 |
2013-04-02 | 2888 | 24238336 | 3604 | 225454095 | 9.31 | 9.36 | 9.23 | 9.25 | 0.08 | -0.86% | 9.25 | 293 | 9.26 | 22 | 7.97 |
2013-04-03 | 2888 | 21832796 | 2924 | 204034128 | 9.39 | 9.39 | 9.31 | 9.34 | 0.09 | 0.97% | 9.34 | 204 | 9.35 | 706 | 8.05 |
2013-04-08 | 2888 | 43849837 | 7274 | 393955170 | 8.92 | 9.10 | 8.90 | 8.98 | 0.36 | -3.85% | 8.97 | 315 | 8.98 | 4 | 7.74 |
2013-04-09 | 2888 | 23306141 | 5914 | 209248138 | 9.00 | 9.03 | 8.93 | 8.95 | 0.03 | -0.33% | 8.95 | 591 | 8.96 | 201 | 7.72 |
2013-04-10 | 2888 | 49333091 | 8202 | 457199399 | 9.20 | 9.32 | 9.19 | 9.25 | 0.30 | 3.35% | 9.24 | 343 | 9.25 | 604 | 7.97 |
2013-04-11 | 2888 | 31965112 | 5129 | 298536427 | 9.35 | 9.40 | 9.26 | 9.35 | 0.10 | 1.08% | 9.34 | 76 | 9.35 | 488 | 8.06 |
2013-04-12 | 2888 | 23183835 | 3688 | 214643161 | 9.35 | 9.38 | 9.18 | 9.20 | 0.15 | -1.6% | 9.20 | 61 | 9.21 | 171 | 7.93 |
2013-04-15 | 2888 | 32388408 | 4525 | 293775538 | 9.20 | 9.24 | 9.00 | 9.03 | 0.17 | -1.85% | 9.03 | 200 | 9.04 | 5 | 7.78 |
2013-04-16 | 2888 | 17810940 | 3003 | 160636139 | 8.93 | 9.13 | 8.93 | 9.12 | 0.09 | 1% | 9.12 | 320 | 9.13 | 489 | 7.86 |
2013-04-17 | 2888 | 23515346 | 3835 | 213433133 | 9.20 | 9.20 | 9.01 | 9.03 | 0.09 | -0.99% | 9.02 | 469 | 9.03 | 58 | 7.78 |
2013-04-18 | 2888 | 17851064 | 5403 | 160759878 | 9.00 | 9.08 | 8.95 | 8.97 | 0.06 | -0.66% | 8.96 | 611 | 8.97 | 9 | 7.73 |
2013-04-19 | 2888 | 21424671 | 3707 | 195084475 | 9.00 | 9.15 | 8.99 | 9.15 | 0.18 | 2.01% | 9.13 | 30 | 9.15 | 783 | 7.89 |
2013-04-22 | 2888 | 27143302 | 4411 | 250958709 | 9.25 | 9.29 | 9.19 | 9.25 | 0.10 | 1.09% | 9.24 | 64 | 9.25 | 377 | 7.97 |
2013-04-23 | 2888 | 13322470 | 2825 | 122526019 | 9.25 | 9.25 | 9.17 | 9.20 | 0.05 | -0.54% | 9.19 | 47 | 9.20 | 31 | 7.93 |
2013-04-24 | 2888 | 20787956 | 3648 | 193070149 | 9.30 | 9.32 | 9.24 | 9.29 | 0.09 | 0.98% | 9.29 | 31 | 9.30 | 745 | 8.01 |
2013-04-25 | 2888 | 17196274 | 3403 | 158563555 | 9.25 | 9.26 | 9.18 | 9.26 | 0.03 | -0.32% | 9.25 | 5 | 9.26 | 838 | 7.98 |
2013-04-26 | 2888 | 21398438 | 3762 | 198259844 | 9.29 | 9.34 | 9.20 | 9.20 | 0.06 | -0.65% | 9.20 | 526 | 9.21 | 270 | 7.93 |
2013-04-29 | 2888 | 28204225 | 4940 | 262346593 | 9.35 | 9.35 | 9.27 | 9.30 | 0.10 | 1.09% | 9.29 | 160 | 9.30 | 554 | 8.02 |
2013-04-30 | 2888 | 28683716 | 4178 | 268201681 | 9.37 | 9.39 | 9.32 | 9.32 | 0.02 | 0.22% | 9.32 | 287 | 9.33 | 150 | 8.03 |
2013-05-02 | 2888 | 73859300 | 10434 | 706933955 | 9.32 | 9.70 | 9.32 | 9.65 | 0.33 | 3.54% | 9.65 | 167 | 9.66 | 360 | 8.32 |
2013-05-03 | 2888 | 40565836 | 5477 | 391530873 | 9.75 | 9.79 | 9.56 | 9.60 | 0.05 | -0.52% | 9.59 | 115 | 9.60 | 249 | 8.28 |
2013-05-06 | 2888 | 30402851 | 4577 | 291708967 | 9.75 | 9.75 | 9.53 | 9.55 | 0.05 | -0.52% | 9.55 | 140 | 9.56 | 69 | 8.23 |
2013-05-07 | 2888 | 23715784 | 3906 | 225224851 | 9.55 | 9.55 | 9.45 | 9.52 | 0.03 | -0.31% | 9.51 | 232 | 9.52 | 376 | 5.60 |
2013-05-08 | 2888 | 30452022 | 4930 | 292662599 | 9.59 | 9.67 | 9.58 | 9.60 | 0.08 | 0.84% | 9.59 | 98 | 9.60 | 87 | 5.65 |
2013-05-09 | 2888 | 36849265 | 5693 | 357146187 | 9.70 | 9.74 | 9.63 | 9.70 | 0.10 | 1.04% | 9.69 | 320 | 9.70 | 1638 | 5.71 |
2013-05-10 | 2888 | 88392649 | 15021 | 875017388 | 9.79 | 9.97 | 9.79 | 9.92 | 0.22 | 2.27% | 9.92 | 637 | 9.93 | 749 | 5.84 |
2013-05-13 | 2888 | 82090953 | 9302 | 819809484 | 9.99 | 10.05 | 9.92 | 10.00 | 0.08 | 0.81% | 10.00 | 78 | 10.05 | 4818 | 5.88 |
2013-05-14 | 2888 | 50755905 | 7262 | 507971127 | 10.05 | 10.10 | 9.96 | 9.99 | 0.01 | -0.1% | 9.99 | 275 | 10.00 | 649 | 5.88 |
2013-05-15 | 2888 | 71318700 | 9346 | 728006745 | 10.10 | 10.30 | 10.10 | 10.25 | 0.26 | 2.6% | 10.25 | 384 | 10.30 | 13449 | 6.03 |
2013-05-16 | 2888 | 77567243 | 10041 | 806574833 | 10.30 | 10.50 | 10.25 | 10.35 | 0.10 | 0.98% | 10.35 | 3462 | 10.40 | 1310 | 6.09 |
2013-05-17 | 2888 | 104633279 | 12542 | 1103781045 | 10.50 | 10.70 | 10.40 | 10.40 | 0.05 | 0.48% | 10.40 | 3819 | 10.45 | 357 | 6.12 |
2013-05-20 | 2888 | 51890777 | 5890 | 538684379 | 10.40 | 10.50 | 10.30 | 10.40 | 0.00 | 0% | 10.35 | 5057 | 10.40 | 424 | 6.12 |
2013-05-21 | 2888 | 52490816 | 6462 | 543430161 | 10.40 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 2686 | 10.35 | 1268 | 6.06 |
2013-05-22 | 2888 | 33946484 | 4786 | 351636304 | 10.40 | 10.45 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 1776 | 10.40 | 3775 | 6.09 |
2013-05-23 | 2888 | 56170698 | 6502 | 574856054 | 10.30 | 10.40 | 10.15 | 10.15 | 0.20 | -1.93% | 10.15 | 3986 | 10.20 | 1591 | 5.97 |
2013-05-24 | 2888 | 36971676 | 5254 | 376969533 | 10.25 | 10.30 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 2108 | 10.20 | 451 | 5.97 |
2013-05-27 | 2888 | 20202177 | 2548 | 206361535 | 10.25 | 10.30 | 10.20 | 10.30 | 0.15 | 1.48% | 10.25 | 1014 | 10.30 | 1869 | 6.06 |
2013-05-28 | 2888 | 23565019 | 2562 | 240947163 | 10.35 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.15 | 4660 | 10.20 | 9 | 6.00 |
2013-05-29 | 2888 | 36209505 | 4365 | 373177272 | 10.30 | 10.40 | 10.20 | 10.35 | 0.15 | 1.47% | 10.30 | 2799 | 10.35 | 1937 | 6.09 |
2013-05-30 | 2888 | 36025029 | 4274 | 367528919 | 10.30 | 10.30 | 10.10 | 10.20 | 0.15 | -1.45% | 10.15 | 1009 | 10.20 | 653 | 6.00 |
2013-05-31 | 2888 | 33511956 | 4021 | 343670818 | 10.35 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 834 | 10.25 | 603 | 6.03 |
2013-06-03 | 2888 | 21332909 | 3308 | 216176594 | 10.10 | 10.20 | 10.10 | 10.15 | 0.10 | -0.98% | 10.10 | 5162 | 10.15 | 268 | 5.97 |
2013-06-04 | 2888 | 38434675 | 5253 | 386298520 | 10.20 | 10.20 | 9.99 | 10.05 | 0.10 | -0.99% | 10.00 | 646 | 10.05 | 1681 | 5.91 |
2013-06-05 | 2888 | 34604065 | 4287 | 347314125 | 10.00 | 10.10 | 9.95 | 10.10 | 0.05 | 0.5% | 10.05 | 2485 | 10.10 | 633 | 5.94 |
2013-06-06 | 2888 | 35751662 | 4143 | 357402380 | 10.00 | 10.05 | 9.96 | 10.05 | 0.05 | -0.5% | 10.00 | 3263 | 10.05 | 422 | 5.91 |
2013-06-07 | 2888 | 27618869 | 3236 | 277038451 | 10.00 | 10.15 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 2414 | 10.05 | 2770 | 5.88 |
2013-06-10 | 2888 | 21797809 | 3062 | 220559194 | 10.10 | 10.20 | 10.10 | 10.10 | 0.10 | 1% | 10.10 | 1665 | 10.15 | 4106 | 5.94 |
2013-06-11 | 2888 | 18207604 | 2966 | 184938642 | 10.15 | 10.25 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 1804 | 10.15 | 2735 | 5.94 |
2013-06-13 | 2888 | 38050023 | 4557 | 380286310 | 10.05 | 10.05 | 9.96 | 10.00 | 0.10 | -0.99% | 10.00 | 1742 | 10.05 | 3184 | 5.88 |
2013-06-14 | 2888 | 87780224 | 7236 | 874565362 | 10.05 | 10.05 | 9.90 | 9.98 | 0.00 | -0.2% | 9.97 | 4 | 9.98 | 132 | 5.87 |
2013-06-17 | 2888 | 17630159 | 4273 | 176118041 | 9.98 | 10.05 | 9.96 | 9.97 | 0.01 | -0.1% | 9.97 | 644 | 9.98 | 276 | 5.86 |
2013-06-18 | 2888 | 20653937 | 4746 | 205664170 | 9.98 | 10.00 | 9.93 | 9.99 | 0.02 | 0.2% | 9.98 | 1173 | 9.99 | 691 | 5.88 |
2013-06-19 | 2888 | 22987514 | 3947 | 228016320 | 10.00 | 10.00 | 9.94 | 9.98 | 0.01 | -0.1% | 9.97 | 3 | 9.98 | 2820 | 5.87 |
2013-06-20 | 2888 | 50187135 | 5485 | 495257607 | 9.91 | 9.95 | 9.83 | 9.84 | 0.14 | -1.4% | 9.83 | 316 | 9.84 | 107 | 5.79 |
2013-06-21 | 2888 | 39075104 | 5973 | 378043061 | 9.75 | 9.80 | 9.56 | 9.80 | 0.04 | -0.41% | 9.80 | 6725 | 9.81 | 76 | 5.76 |
2013-06-24 | 2888 | 96504070 | 6387 | 940609190 | 9.82 | 10.10 | 9.77 | 10.10 | 0.30 | 3.06% | 10.10 | 9337 | 10.15 | 2746 | 5.94 |
2013-06-25 | 2888 | 67019833 | 5853 | 670503200 | 10.05 | 10.05 | 9.95 | 10.05 | 0.05 | -0.5% | 10.05 | 4728 | 10.10 | 6649 | 5.91 |
2013-06-26 | 2888 | 86573282 | 5262 | 862868304 | 10.10 | 10.10 | 9.98 | 10.05 | 0.00 | 0% | 10.05 | 5163 | 10.10 | 10842 | 5.91 |
2013-06-27 | 2888 | 63790596 | 4091 | 638005046 | 10.05 | 10.05 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 3988 | 10.05 | 11533 | 5.88 |
2013-06-28 | 2888 | 97144224 | 5017 | 967552860 | 10.00 | 10.10 | 9.98 | 10.10 | 0.10 | 1% | 10.05 | 17987 | 10.10 | 14105 | 5.94 |
2013-07-01 | 2888 | 42851165 | 2901 | 429406530 | 10.05 | 10.05 | 9.99 | 10.05 | 0.05 | -0.5% | 10.05 | 13863 | 10.10 | 7153 | 5.91 |
2013-07-02 | 2888 | 36494889 | 2914 | 359138150 | 10.05 | 10.05 | 9.99 | 10.05 | 0.00 | 0% | 10.05 | 9338 | 10.10 | 8031 | 5.91 |
2013-07-03 | 2888 | 81612556 | 4618 | 812315148 | 10.00 | 10.05 | 9.96 | 10.00 | 0.05 | -0.5% | 10.00 | 38580 | 10.05 | 9185 | 5.88 |
2013-07-04 | 2888 | 37559762 | 3014 | 375332673 | 10.00 | 10.00 | 9.96 | 10.00 | 0.00 | 0% | 10.00 | 52603 | 10.05 | 7073 | 5.88 |
2013-07-05 | 2888 | 33831383 | 3637 | 338329888 | 10.00 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 10.00 | 14933 | 10.05 | 10241 | 5.88 |
2013-07-08 | 2888 | 25270493 | 3672 | 251880693 | 10.00 | 10.00 | 9.91 | 9.99 | 0.01 | -0.1% | 9.98 | 2 | 9.99 | 3391 | 5.88 |
2013-07-09 | 2888 | 34765887 | 2766 | 347055494 | 9.91 | 10.00 | 9.91 | 10.00 | 0.01 | 0.1% | 10.00 | 5730 | 10.05 | 5607 | 5.88 |
2013-07-10 | 2888 | 77779401 | 6446 | 770201181 | 9.90 | 9.94 | 9.88 | 9.90 | 0.10 | -1% | 9.90 | 1166 | 9.91 | 1759 | 5.82 |
2013-07-11 | 2888 | 54125634 | 4577 | 539084540 | 9.92 | 9.99 | 9.92 | 9.99 | 0.09 | 0.91% | 9.98 | 119 | 9.99 | 852 | 5.88 |
2013-07-12 | 2888 | 100671000 | 8053 | 1014942100 | 10.00 | 10.15 | 10.00 | 10.10 | 0.11 | 1.1% | 10.05 | 2773 | 10.10 | 2177 | 5.94 |
2013-07-15 | 2888 | 33962837 | 5316 | 343085720 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 40 | 10.15 | 12780 | 5.94 |
2013-07-16 | 2888 | 49557496 | 5850 | 502527371 | 10.10 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.15 | 192 | 10.20 | 12567 | 5.97 |
2013-07-17 | 2888 | 34942058 | 4246 | 355040035 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 1988 | 10.20 | 13353 | 6.00 |
2013-07-18 | 2888 | 81704989 | 9310 | 838251854 | 10.20 | 10.35 | 10.15 | 10.30 | 0.10 | 0.98% | 10.30 | 707 | 10.35 | 6686 | 6.06 |
2013-07-19 | 2888 | 43620611 | 4841 | 446934065 | 10.30 | 10.35 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 296 | 10.25 | 3460 | 6.00 |
2013-07-22 | 2888 | 36422614 | 3933 | 373906229 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 4932 | 10.25 | 373 | 6.03 |
2013-07-23 | 2888 | 61816500 | 6752 | 638528189 | 10.30 | 10.40 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 982 | 10.35 | 3349 | 6.09 |
2013-07-24 | 2888 | 32264544 | 3837 | 333945855 | 10.40 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 5078 | 10.35 | 1262 | 6.09 |
2013-07-25 | 2888 | 37869688 | 4527 | 392329552 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 8741 | 10.35 | 446 | 6.09 |
2013-07-26 | 2888 | 28932979 | 4157 | 299449596 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 6297 | 10.35 | 2301 | 6.06 |
2013-07-29 | 2888 | 21784001 | 2391 | 223449878 | 10.30 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 1847 | 10.25 | 2492 | 6.00 |
2013-07-30 | 2888 | 22082468 | 3051 | 226119518 | 10.25 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 2677 | 10.25 | 3232 | 6.00 |
2013-07-31 | 2888 | 35973397 | 4354 | 367644946 | 10.25 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 5188 | 10.20 | 127 | 5.97 |
2013-08-01 | 2888 | 14798573 | 2180 | 150791863 | 10.20 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 2387 | 10.20 | 1477 | 5.97 |
2013-08-02 | 2888 | 18197396 | 2522 | 185571934 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 43 | 10.25 | 7872 | 6.00 |
2013-08-05 | 2888 | 14587077 | 2028 | 148564202 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 2205 | 10.20 | 1224 | 5.97 |
2013-08-06 | 2888 | 22966593 | 3310 | 231509780 | 10.15 | 10.20 | 10.00 | 10.05 | 0.10 | -0.99% | 10.00 | 9474 | 10.05 | 481 | 5.91 |
2013-08-07 | 2888 | 36285056 | 5893 | 361458170 | 10.00 | 10.00 | 9.92 | 9.95 | 0.10 | -1% | 9.94 | 355 | 9.95 | 255 | 5.85 |
2013-08-08 | 2888 | 25022312 | 4654 | 248801336 | 9.98 | 9.98 | 9.93 | 9.93 | 0.02 | -0.2% | 9.92 | 618 | 9.93 | 69 | 5.84 |
2013-08-09 | 2888 | 36333289 | 5546 | 360049644 | 9.95 | 9.95 | 9.87 | 9.87 | 0.06 | -0.6% | 9.87 | 320 | 9.88 | 12 | 5.81 |
2013-08-12 | 2888 | 16014353 | 3320 | 159125859 | 9.95 | 9.97 | 9.90 | 9.97 | 0.10 | 1.01% | 9.97 | 139 | 9.98 | 280 | 5.86 |
2013-08-13 | 2888 | 23123238 | 3226 | 232203820 | 10.00 | 10.10 | 9.98 | 10.05 | 0.08 | 0.8% | 10.00 | 650 | 10.05 | 236 | 5.91 |
2013-08-14 | 2888 | 18396917 | 2534 | 184969120 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 3728 | 10.05 | 136 | 5.91 |
2013-08-15 | 2888 | 14999376 | 4328 | 149532700 | 10.00 | 10.00 | 9.94 | 9.94 | 0.11 | -1.09% | 9.94 | 214 | 9.95 | 45 | 5.85 |
2013-08-16 | 2888 | 13116249 | 3808 | 130186034 | 9.88 | 9.96 | 9.88 | 9.91 | 0.03 | -0.3% | 9.91 | 633 | 9.93 | 2 | 5.83 |
2013-08-19 | 2888 | 14476192 | 2901 | 143183186 | 9.90 | 9.91 | 9.87 | 9.88 | 0.03 | -0.3% | 9.87 | 811 | 9.88 | 797 | 5.81 |
2013-08-20 | 2888 | 15111381 | 3868 | 149533161 | 9.87 | 9.97 | 9.86 | 9.87 | 0.01 | -0.1% | 9.87 | 260 | 9.88 | 83 | 5.81 |
2013-08-22 | 2888 | 29513477 | 5790 | 290100229 | 9.81 | 9.88 | 9.79 | 9.87 | 0.00 | 0% | 9.86 | 2 | 9.87 | 317 | 5.81 |
2013-08-23 | 2888 | 14205525 | 3818 | 140410878 | 9.88 | 9.93 | 9.82 | 9.92 | 0.05 | 0.51% | 9.91 | 192 | 9.92 | 11 | 5.84 |
2013-08-26 | 2888 | 7038395 | 2763 | 69903991 | 9.96 | 9.96 | 9.92 | 9.92 | 0.00 | 0% | 9.92 | 1357 | 9.93 | 46 | 5.84 |
2013-08-27 | 2888 | 11998650 | 3578 | 118823765 | 9.95 | 9.95 | 9.85 | 9.85 | 0.07 | -0.71% | 9.85 | 703 | 9.86 | 5 | 5.79 |
2013-08-28 | 2888 | 14535553 | 2959 | 142846715 | 9.84 | 9.89 | 9.80 | 9.80 | 0.05 | -0.51% | 9.80 | 995 | 9.81 | 31 | 5.76 |
2013-08-29 | 2888 | 14528349 | 4231 | 144389442 | 9.90 | 9.98 | 9.86 | 9.98 | 0.18 | 1.84% | 9.97 | 31 | 9.98 | 438 | 5.87 |
2013-08-30 | 2888 | 28609855 | 3822 | 287629150 | 10.00 | 10.10 | 9.99 | 10.10 | 0.12 | 1.2% | 10.05 | 426 | 10.10 | 45 | 5.94 |
2013-09-02 | 2888 | 23038458 | 3494 | 234409483 | 10.15 | 10.25 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 1756 | 10.20 | 5001 | 6.00 |
2013-09-03 | 2888 | 26086711 | 4263 | 266063589 | 10.25 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 825 | 10.20 | 3531 | 9.62 |
2013-09-04 | 2888 | 21283634 | 4150 | 216665864 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 1367 | 10.20 | 1407 | 9.62 |
2013-09-05 | 2888 | 17726883 | 2662 | 179848577 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 607 | 10.20 | 6036 | 9.62 |
2013-09-06 | 2888 | 23066870 | 3470 | 233524943 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.05 | 4960 | 10.10 | 76 | 9.53 |
2013-09-09 | 2888 | 38137951 | 4740 | 383973760 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 1635 | 10.10 | 820 | 9.48 |
2013-09-10 | 2888 | 50145983 | 8071 | 496240199 | 9.88 | 9.95 | 9.82 | 9.86 | 0.00 | -1.89% | 9.86 | 7 | 9.88 | 188 | 9.30 |
2013-09-11 | 2888 | 25621058 | 5672 | 254512139 | 9.88 | 9.98 | 9.87 | 9.98 | 0.12 | 1.22% | 9.97 | 114 | 9.98 | 1467 | 9.42 |
2013-09-12 | 2888 | 28323208 | 4341 | 283237790 | 9.98 | 10.05 | 9.95 | 10.05 | 0.07 | 0.7% | 10.00 | 242 | 10.05 | 4606 | 9.48 |
2013-09-13 | 2888 | 14809309 | 3390 | 147976342 | 10.00 | 10.05 | 9.97 | 9.97 | 0.08 | -0.8% | 9.96 | 447 | 9.97 | 444 | 9.41 |
2013-09-14 | 2888 | 8083917 | 2363 | 80327385 | 9.97 | 9.97 | 9.92 | 9.93 | 0.04 | -0.4% | 9.93 | 733 | 9.94 | 1 | 9.37 |
2013-09-16 | 2888 | 18156705 | 3056 | 181365777 | 9.95 | 10.00 | 9.95 | 10.00 | 0.07 | 0.7% | 9.99 | 272 | 10.00 | 3844 | 9.43 |
2013-09-17 | 2888 | 12390871 | 3256 | 123697013 | 9.99 | 10.00 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 40 | 10.00 | 1242 | 9.43 |
2013-09-18 | 2888 | 14110944 | 3084 | 140987106 | 10.00 | 10.05 | 9.98 | 9.98 | 0.02 | -0.2% | 9.98 | 119 | 9.99 | 222 | 9.42 |
2013-09-23 | 2888 | 24413664 | 3431 | 244847790 | 10.00 | 10.05 | 10.00 | 10.05 | 0.07 | 0.7% | 10.00 | 1861 | 10.05 | 4243 | 9.48 |
2013-09-24 | 2888 | 21692755 | 2289 | 217344330 | 10.05 | 10.10 | 9.98 | 10.05 | 0.00 | 0% | 10.00 | 182 | 10.05 | 2057 | 9.48 |
2013-09-25 | 2888 | 26538607 | 2257 | 267578455 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1097 | 10.10 | 5956 | 9.53 |
2013-09-26 | 2888 | 20463885 | 2650 | 205949100 | 10.15 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 532 | 10.10 | 4751 | 9.48 |
2013-09-27 | 2888 | 26378206 | 2584 | 265962482 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 697 | 10.10 | 3816 | 9.53 |
2013-09-30 | 2888 | 30283631 | 2925 | 305208310 | 10.10 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 9493 | 10.05 | 69 | 9.43 |
2013-10-01 | 2888 | 12547226 | 2272 | 125961060 | 10.05 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 4857 | 10.05 | 1025 | 9.43 |
2013-10-02 | 2888 | 21756585 | 5012 | 217636049 | 10.05 | 10.10 | 9.98 | 9.98 | 0.02 | -0.2% | 9.98 | 327 | 9.99 | 33 | 9.42 |
2013-10-03 | 2888 | 50530979 | 5846 | 509476473 | 10.05 | 10.15 | 10.00 | 10.15 | 0.17 | 1.7% | 10.10 | 1595 | 10.15 | 6946 | 9.58 |
2013-10-04 | 2888 | 21039447 | 4301 | 212237305 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 2357 | 10.10 | 3834 | 9.53 |
2013-10-07 | 2888 | 67216043 | 7750 | 686749530 | 10.15 | 10.30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 1077 | 10.25 | 2582 | 9.62 |
2013-10-08 | 2888 | 110431852 | 12303 | 1146115741 | 10.20 | 10.55 | 10.15 | 10.55 | 0.35 | 3.43% | 10.50 | 2714 | 10.55 | 4154 | 9.95 |
2013-10-09 | 2888 | 112961259 | 13369 | 1195509482 | 10.55 | 10.70 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 4482 | 10.60 | 3728 | 9.95 |
2013-10-11 | 2888 | 68641205 | 7413 | 728386555 | 10.60 | 10.70 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 3394 | 10.55 | 832 | 9.95 |
2013-10-14 | 2888 | 36818974 | 4904 | 387078061 | 10.60 | 10.65 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 271 | 10.50 | 6244 | 9.86 |
2013-10-15 | 2888 | 27642441 | 3745 | 290343291 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 1035 | 10.55 | 4194 | 9.91 |
2013-10-16 | 2888 | 52180195 | 7387 | 553290157 | 10.55 | 10.70 | 10.50 | 10.60 | 0.10 | 0.95% | 10.55 | 2337 | 10.60 | 885 | 10.00 |
2013-10-17 | 2888 | 32960153 | 4183 | 347732774 | 10.65 | 10.70 | 10.45 | 10.55 | 0.05 | -0.47% | 10.50 | 708 | 10.55 | 2634 | 9.95 |
2013-10-18 | 2888 | 31607622 | 4573 | 329094017 | 10.50 | 10.55 | 10.35 | 10.45 | 0.10 | -0.95% | 10.45 | 277 | 10.50 | 4251 | 9.86 |
2013-10-21 | 2888 | 20149156 | 2651 | 210147161 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 1386 | 10.45 | 313 | 9.86 |
2013-10-22 | 2888 | 27037599 | 3195 | 280617341 | 10.50 | 10.50 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 8825 | 10.35 | 106 | 9.72 |
2013-10-23 | 2888 | 27538528 | 3567 | 283335544 | 10.35 | 10.40 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 7161 | 10.25 | 36 | 9.62 |
2013-10-24 | 2888 | 13626860 | 2208 | 140490347 | 10.30 | 10.40 | 10.20 | 10.40 | 0.20 | 1.96% | 10.35 | 60 | 10.40 | 4042 | 9.81 |
2013-10-25 | 2888 | 17759817 | 2768 | 182051790 | 10.35 | 10.35 | 10.20 | 10.20 | 0.20 | -1.92% | 10.20 | 1494 | 10.25 | 1647 | 9.62 |
2013-10-28 | 2888 | 16541889 | 2754 | 169298081 | 10.20 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 2412 | 10.25 | 1411 | 9.67 |
2013-10-29 | 2888 | 22812465 | 2641 | 233295270 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 623 | 10.25 | 2567 | 9.62 |
2013-10-30 | 2888 | 19422591 | 2739 | 198158367 | 10.20 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 4068 | 10.20 | 308 | 9.62 |
2013-10-31 | 2888 | 29811747 | 3137 | 302855695 | 10.15 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 342 | 10.20 | 2105 | 9.62 |
2013-11-01 | 2888 | 20436254 | 3246 | 207677099 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 4480 | 10.15 | 65 | 9.58 |
2013-11-04 | 2888 | 16871024 | 3117 | 170362965 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 6719 | 10.10 | 305 | 9.53 |
2013-11-05 | 2888 | 15036838 | 2877 | 151505798 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 117 | 10.10 | 395 | 9.48 |
2013-11-06 | 2888 | 24701412 | 2946 | 248347065 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 10016 | 10.05 | 398 | 9.48 |
2013-11-07 | 2888 | 23444176 | 3060 | 234850590 | 10.05 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 2559 | 10.05 | 1348 | 9.48 |
2013-11-08 | 2888 | 22123513 | 3827 | 222820741 | 10.00 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1804 | 10.10 | 36 | 9.53 |
2013-11-11 | 2888 | 30013192 | 3291 | 303187974 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 821 | 10.15 | 1321 | 9.58 |
2013-11-12 | 2888 | 17963011 | 2508 | 181698946 | 10.15 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 362 | 10.15 | 1494 | 9.53 |
2013-11-13 | 2888 | 16899840 | 2161 | 169469050 | 10.05 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 1742 | 10.05 | 743 | 9.43 |
2013-11-14 | 2888 | 29929050 | 5408 | 298498556 | 10.05 | 10.05 | 9.90 | 9.90 | 0.10 | -1% | 9.90 | 7522 | 9.91 | 2 | 9.34 |
2013-11-15 | 2888 | 14017848 | 2484 | 140527800 | 10.00 | 10.05 | 9.97 | 10.05 | 0.15 | 1.52% | 10.00 | 3223 | 10.05 | 713 | 9.48 |
2013-11-18 | 2888 | 19048365 | 2409 | 192538751 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 4426 | 10.10 | 488 | 9.53 |
2013-11-19 | 2888 | 24619343 | 3004 | 249496831 | 10.05 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 3708 | 10.15 | 56 | 9.53 |
2013-11-20 | 2888 | 16175837 | 2810 | 163406187 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 2376 | 10.10 | 426 | 9.48 |
2013-11-21 | 2888 | 25087692 | 4610 | 250493195 | 10.05 | 10.05 | 9.95 | 9.95 | 0.10 | -1% | 9.95 | 576 | 9.96 | 111 | 9.39 |
2013-11-22 | 2888 | 17551376 | 2924 | 175611410 | 9.95 | 10.05 | 9.95 | 10.00 | 0.05 | 0.5% | 10.00 | 718 | 10.05 | 865 | 9.43 |
2013-11-25 | 2888 | 19336698 | 2844 | 195222030 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | 0.5% | 10.05 | 4634 | 10.10 | 75 | 9.48 |
2013-11-26 | 2888 | 27784785 | 4346 | 281280717 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 5059 | 10.15 | 1430 | 9.53 |
2013-11-27 | 2888 | 18966675 | 2327 | 192590700 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 4415 | 10.15 | 254 | 9.58 |
2013-11-28 | 2888 | 15197956 | 2874 | 154783490 | 10.20 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 2635 | 10.20 | 4450 | 9.62 |
2013-11-29 | 2888 | 15145335 | 1947 | 154261833 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 2309 | 10.20 | 3387 | 9.62 |
2013-12-02 | 2888 | 27836754 | 3817 | 284754763 | 10.20 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.25 | 26 | 10.30 | 7762 | 9.15 |
2013-12-03 | 2888 | 12174740 | 2335 | 124288452 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 933 | 10.25 | 3372 | 9.11 |
2013-12-04 | 2888 | 53964741 | 6602 | 559933157 | 10.20 | 10.45 | 10.20 | 10.35 | 0.15 | 1.47% | 10.30 | 6302 | 10.35 | 225 | 9.24 |
2013-12-05 | 2888 | 21912648 | 2538 | 224718600 | 10.40 | 10.40 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 2401 | 10.25 | 173 | 9.11 |
2013-12-06 | 2888 | 24047867 | 3133 | 244063075 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1888 | 10.15 | 830 | 9.02 |
2013-12-09 | 2888 | 22538387 | 3711 | 230914462 | 10.20 | 10.30 | 10.15 | 10.30 | 0.20 | 1.98% | 10.25 | 65 | 10.30 | 3054 | 9.20 |
2013-12-10 | 2888 | 13162486 | 2601 | 134857102 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 1815 | 10.25 | 173 | 9.15 |
2013-12-11 | 2888 | 19364008 | 2962 | 197852354 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 1525 | 10.20 | 1421 | 9.11 |
2013-12-12 | 2888 | 12449011 | 2068 | 126035459 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1096 | 10.15 | 1547 | 9.02 |
2013-12-13 | 2888 | 14271137 | 4680 | 144581831 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 149 | 10.20 | 3863 | 9.11 |
2013-12-16 | 2888 | 20147734 | 3337 | 203069323 | 10.15 | 10.20 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 420 | 10.10 | 459 | 8.97 |
2013-12-17 | 2888 | 32114859 | 2076 | 324030074 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 626 | 10.15 | 1990 | 9.02 |
2013-12-18 | 2888 | 18522129 | 2862 | 188068902 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 213 | 10.20 | 8956 | 9.11 |
2013-12-19 | 2888 | 21346313 | 2601 | 217744902 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 4782 | 10.20 | 262 | 9.11 |
2013-12-20 | 2888 | 10858717 | 2233 | 110348869 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.10 | 5863 | 10.15 | 82 | 9.06 |
2013-12-23 | 2888 | 16462957 | 2490 | 168278335 | 10.15 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 373 | 10.25 | 2468 | 9.15 |
2013-12-24 | 2888 | 8985636 | 1712 | 91747147 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 243 | 10.25 | 6403 | 9.11 |
2013-12-25 | 2888 | 14444690 | 1593 | 147521227 | 10.25 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 103 | 10.25 | 6720 | 9.15 |
2013-12-26 | 2888 | 8697536 | 1451 | 88814306 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 349 | 10.25 | 4591 | 9.11 |
2013-12-27 | 2888 | 14348594 | 2352 | 146418583 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 4251 | 10.20 | 85 | 9.11 |
2013-12-30 | 2888 | 25333043 | 4235 | 259704853 | 10.25 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 687 | 10.30 | 6763 | 9.20 |
2013-12-31 | 2888 | 15013060 | 2807 | 154142535 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 251 | 10.30 | 6617 | 9.20 |
2013-12-31 | 2888 | 15013060 | 2807 | 154142535 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 251 | 10.30 | 6617 | 9.20 |