和成(1810)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 | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.30 0 0% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.20 0.1 0.99% | 10.20 0 0% | 10.20 0 0% | 10.23 | |||||||||||
2 月 | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.55 0.25 2.43% | 10.28 | ||||||||||||||||||
3 月 | 10.45 -0.1 -0.95% | 10.35 -0.1 -0.96% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.35 0.1 0.98% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.65 0.35 3.4% | 10.75 0.1 0.94% | 10.50 -0.25 -2.33% | 10.50 0 0% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.40 0.1 0.97% | 10.38 | |||||||||
4 月 | 10.25 -0.15 -1.44% | 10.25 0 0% | 10.40 0.15 1.46% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.30 0 0% | 10.50 0.2 1.94% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.35 0 0% | 10.35 0 0% | 10.45 0.1 0.97% | 10.40 -0.05 -0.48% | 10.33 | |||||||||||
5 月 | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.35 0.05 0.49% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.10 -0.2 -1.94% | 9.96 -0.14 -1.39% | 9.97 0.01 0.1% | 9.85 -0.12 -1.2% | 9.62 -0.23 -2.34% | 9.39 -0.23 -2.39% | 9.45 0.06 0.64% | 9.36 -0.09 -0.95% | 9.22 -0.14 -1.5% | 9.26 0.04 0.43% | 9.27 0.01 0.11% | 9.24 -0.03 -0.32% | 9.28 0.04 0.43% | 9.38 0.1 1.08% | 9.31 -0.07 -0.75% | 9.67 | |||||||||||
6 月 | 9.34 0.03 0.32% | 9.40 0.06 0.64% | 9.35 -0.05 -0.53% | 9.21 -0.14 -1.5% | 9.00 -0.21 -2.28% | 8.90 -0.1 -1.11% | 8.22 -0.68 -7.64% | 8.50 0.28 3.41% | 8.42 -0.08 -0.94% | 8.49 0.07 0.83% | 8.60 0.11 1.3% | 8.45 -0.15 -1.74% | 8.52 0.07 0.83% | 8.65 0.13 1.53% | 8.71 0.06 0.69% | 8.85 0.14 1.61% | 8.78 -0.07 -0.79% | 8.80 0.02 0.23% | 8.85 0.05 0.57% | 8.66 -0.19 -2.15% | 8.84 0.18 2.08% | 8.78 | ||||||||||
7 月 | 8.92 0.08 0.9% | 8.84 -0.08 -0.9% | 8.96 0.12 1.36% | 8.77 -0.19 -2.12% | 8.86 0.09 1.03% | 8.68 -0.18 -2.03% | 8.63 -0.05 -0.58% | 8.73 0.1 1.16% | 8.72 -0.01 -0.11% | 8.72 0 0% | 8.78 0.06 0.69% | 8.79 0.01 0.11% | 8.80 0.01 0.11% | 8.81 0.01 0.11% | 8.75 -0.06 -0.68% | 8.70 -0.05 -0.57% | 8.64 -0.06 -0.69% | 8.30 -0.34 -3.94% | 7.98 -0.32 -3.86% | 7.98 0 0% | 8.01 0.03 0.38% | 7.97 -0.04 -0.5% | 8.61 | |||||||||
8 月 | 7.92 -0.05 -0.63% | 7.92 0 0% | 7.99 0.07 0.88% | 7.91 -0.08 -1% | 7.92 0.01 0.13% | 8.28 0.36 4.55% | 8.15 -0.13 -1.57% | 8.27 0.12 1.47% | 8.12 -0.15 -1.81% | 8.09 -0.03 -0.37% | 8.05 -0.04 -0.49% | 8.00 -0.05 -0.62% | 7.75 -0.25 -3.13% | 7.87 0.12 1.55% | 7.63 -0.24 -3.05% | 6.90 -0.73 -9.57% | 6.96 0.06 0.87% | 6.98 0.02 0.29% | 7.14 0.16 2.29% | 7.30 0.16 2.24% | 7.45 0.15 2.05% | 7.73 | ||||||||||
9 月 | 7.56 0.11 1.48% | 7.72 0.16 2.12% | 8.02 0.3 3.89% | 7.92 -0.1 -1.25% | 7.96 0.04 0.51% | 7.98 0.02 0.25% | 8.19 0.21 2.63% | 8.17 -0.02 -0.24% | 8.23 0.06 0.73% | 8.11 -0.12 -1.46% | 8.04 -0.07 -0.86% | 8.09 0.05 0.62% | 8.30 0.21 2.6% | 8.60 0.3 3.61% | 8.42 -0.18 -2.09% | 8.37 -0.05 -0.59% | 8.25 -0.12 -1.43% | 8.38 0.13 1.58% | 8.27 -0.11 -1.31% | 8.40 0.13 1.57% | 8.17 | |||||||||||
10 月 | 8.44 0.04 0.48% | 8.39 -0.05 -0.59% | 8.39 0 0% | 8.30 -0.09 -1.07% | 8.52 0.22 2.65% | 8.36 -0.16 -1.88% | 8.50 0.14 1.67% | 8.38 -0.12 -1.41% | 8.40 0.02 0.24% | 8.37 -0.03 -0.36% | 8.42 0.05 0.6% | 8.36 -0.06 -0.71% | 8.36 0 0% | 8.42 0.06 0.72% | 8.51 0.09 1.07% | 8.48 -0.03 -0.35% | 8.46 -0.02 -0.24% | 8.39 -0.07 -0.83% | 8.42 0.03 0.36% | 8.39 -0.03 -0.36% | 8.30 -0.09 -1.07% | 8.41 | ||||||||||
11 月 | 8.43 0.13 1.57% | 8.40 -0.03 -0.36% | 8.46 0.06 0.71% | 8.53 0.07 0.83% | 8.37 -0.16 -1.88% | 8.38 0.01 0.12% | 8.32 -0.06 -0.72% | 8.28 -0.04 -0.48% | 8.37 0.09 1.09% | 8.32 -0.05 -0.6% | 8.22 -0.1 -1.2% | 8.27 0.05 0.61% | 8.20 -0.07 -0.85% | 8.25 0.05 0.61% | 8.26 0.01 0.12% | 8.25 -0.01 -0.12% | 8.16 -0.09 -1.09% | 7.98 -0.18 -2.21% | 8.01 0.03 0.38% | 7.98 -0.03 -0.37% | 7.94 -0.04 -0.5% | 8.24 | ||||||||||
12 月 | 7.99 0.05 0.63% | 8.00 0.01 0.13% | 7.90 -0.1 -1.25% | 7.99 0.09 1.14% | 8.78 0.79 9.89% | 8.70 -0.08 -0.91% | 8.31 -0.39 -4.48% | 8.14 -0.17 -2.05% | 8.08 -0.06 -0.74% | 7.95 -0.13 -1.61% | 8.01 0.06 0.75% | 8.13 0.12 1.5% | 8.07 -0.06 -0.74% | 8.10 0.03 0.37% | 8.10 0 0% | 8.10 0 0% | 8.11 0.01 0.12% | 8.13 0.02 0.25% | 8.40 0.27 3.32% | 8.25 -0.15 -1.79% | 8.21 -0.04 -0.48% | 8.27 0.06 0.73% | 8.28 0.01 0.12% | 8.19 |
說明:最高漲幅:9.89%最低跌幅:-9.57% 最高價:10.75最低價:6.90平均價:9.04,灰色底表示週末,漲125天(12.91)元,跌145天(-16.39)元,平盤33天
10%=2,5%=2,4%=2,3%=6,2%=21,1%=51,0%=74,-0%=1,-1%=2,-2%=2,-3%=4,-4%=28,-5%=43,-6%=65,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-01-05 | 1810 | 773350 | 229 | 8105038 | 10.50 | 10.55 | 10.45 | 10.45 | 0.10 | 0% | 10.45 | 186 | 10.50 | 15 | 15.37 |
2015-01-06 | 1810 | 1067600 | 296 | 11040349 | 10.45 | 10.45 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 25 | 10.35 | 78 | 15.15 |
2015-01-07 | 1810 | 519302 | 193 | 5364044 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 139 | 10.35 | 83 | 15.15 |
2015-01-08 | 1810 | 653509 | 143 | 6776942 | 10.35 | 10.45 | 10.35 | 10.35 | 0.05 | 0.49% | 10.35 | 8 | 10.40 | 175 | 15.22 |
2015-01-09 | 1810 | 388335 | 87 | 4032300 | 10.35 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 155 | 10.40 | 189 | 15.29 |
2015-01-12 | 1810 | 558500 | 153 | 5799048 | 10.35 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 67 | 10.40 | 225 | 15.22 |
2015-01-13 | 1810 | 588800 | 141 | 6104440 | 10.35 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 66 | 10.40 | 176 | 15.22 |
2015-01-14 | 1810 | 548225 | 129 | 5677115 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 8 | 10.40 | 229 | 15.22 |
2015-01-15 | 1810 | 693000 | 152 | 7129500 | 10.35 | 10.35 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 55 | 10.30 | 137 | 15.07 |
2015-01-16 | 1810 | 896900 | 259 | 9127988 | 10.30 | 10.30 | 10.10 | 10.15 | 0.10 | -0.98% | 10.10 | 144 | 10.15 | 20 | 14.93 |
2015-01-19 | 1810 | 644800 | 178 | 6531539 | 10.20 | 10.25 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 30 | 10.15 | 109 | 14.85 |
2015-01-20 | 1810 | 464725 | 133 | 4712122 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 327 | 10.15 | 142 | 14.93 |
2015-01-21 | 1810 | 485900 | 140 | 4930595 | 10.20 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 190 | 10.15 | 113 | 14.85 |
2015-01-22 | 1810 | 737500 | 159 | 7488049 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 158 | 10.20 | 187 | 15.00 |
2015-01-23 | 1810 | 827478 | 176 | 8424301 | 10.25 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 3 | 10.20 | 144 | 14.93 |
2015-01-26 | 1810 | 801901 | 189 | 8102753 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 23 | 10.15 | 105 | 14.85 |
2015-01-27 | 1810 | 614900 | 138 | 6230844 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 216 | 10.15 | 60 | 14.85 |
2015-01-28 | 1810 | 3201200 | 470 | 32759190 | 10.10 | 10.30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 74 | 10.25 | 79 | 15.00 |
2015-01-29 | 1810 | 643586 | 149 | 6568097 | 10.30 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 16 | 10.25 | 251 | 15.00 |
2015-01-30 | 1810 | 474064 | 98 | 4832149 | 10.25 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 127 | 10.20 | 40 | 15.00 |
2015-02-02 | 1810 | 674000 | 117 | 6856000 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 46 | 10.20 | 44 | 14.93 |
2015-02-03 | 1810 | 303799 | 88 | 3096419 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 94 | 10.20 | 3 | 15.00 |
2015-02-04 | 1810 | 262300 | 96 | 2677079 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 175 | 10.25 | 291 | 15.00 |
2015-02-05 | 1810 | 376501 | 79 | 3828485 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 69 | 10.25 | 89 | 15.00 |
2015-02-06 | 1810 | 441272 | 121 | 4472001 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 302 | 10.15 | 5 | 14.93 |
2015-02-09 | 1810 | 775980 | 140 | 7856647 | 10.15 | 10.20 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 11 | 10.20 | 56 | 15.00 |
2015-02-10 | 1810 | 374000 | 137 | 3813550 | 10.25 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 25 | 10.20 | 34 | 15.00 |
2015-02-11 | 1810 | 438534 | 100 | 4457243 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 32 | 10.20 | 191 | 14.93 |
2015-02-12 | 1810 | 258791 | 83 | 2630289 | 10.10 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 24 | 10.20 | 99 | 14.93 |
2015-02-13 | 1810 | 415013 | 142 | 4232732 | 10.20 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 121 | 10.25 | 133 | 15.07 |
2015-02-24 | 1810 | 657200 | 150 | 6719027 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 134 | 10.25 | 145 | 15.00 |
2015-02-25 | 1810 | 1905342 | 453 | 19664603 | 10.20 | 10.40 | 10.20 | 10.30 | 0.10 | 0.98% | 10.30 | 2 | 10.35 | 72 | 15.15 |
2015-02-26 | 1810 | 7157779 | 1780 | 75745714 | 10.35 | 10.80 | 10.30 | 10.55 | 0.25 | 2.43% | 10.55 | 85 | 10.60 | 125 | 15.51 |
2015-03-02 | 1810 | 963403 | 280 | 10102430 | 10.55 | 10.60 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 130 | 10.50 | 24 | 15.37 |
2015-03-03 | 1810 | 924845 | 240 | 9639901 | 10.50 | 10.55 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 318 | 10.40 | 4 | 15.22 |
2015-03-04 | 1810 | 961090 | 370 | 10042677 | 10.40 | 10.55 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 123 | 10.40 | 3 | 15.29 |
2015-03-05 | 1810 | 513914 | 178 | 5333309 | 10.35 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 157 | 10.40 | 132 | 15.22 |
2015-03-06 | 1810 | 1119337 | 261 | 11585220 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 29 | 10.40 | 51 | 15.22 |
2015-03-09 | 1810 | 1062010 | 201 | 10986003 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 204 | 10.35 | 90 | 15.15 |
2015-03-10 | 1810 | 863907 | 198 | 8894546 | 10.35 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 88 | 10.30 | 157 | 15.15 |
2015-03-11 | 1810 | 824125 | 345 | 8416024 | 10.20 | 10.30 | 10.15 | 10.25 | 0.05 | -0.49% | 10.20 | 112 | 10.25 | 2 | 15.07 |
2015-03-12 | 1810 | 1111000 | 259 | 11354450 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 26 | 10.25 | 53 | 15.00 |
2015-03-13 | 1810 | 432101 | 151 | 4415229 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 5 | 10.30 | 113 | 15.07 |
2015-03-16 | 1810 | 1530578 | 406 | 15894981 | 10.30 | 10.55 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 99 | 10.35 | 16 | 15.22 |
2015-03-17 | 1810 | 760051 | 285 | 7883582 | 10.35 | 10.50 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 212 | 10.35 | 74 | 15.22 |
2015-03-18 | 1810 | 647900 | 198 | 6710075 | 10.40 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 205 | 10.35 | 34 | 15.15 |
2015-03-19 | 1810 | 6050573 | 1640 | 64459481 | 10.45 | 10.75 | 10.35 | 10.65 | 0.35 | 3.4% | 10.65 | 139 | 10.70 | 165 | 15.66 |
2015-03-20 | 1810 | 3582342 | 965 | 38608090 | 10.80 | 10.95 | 10.60 | 10.75 | 0.10 | 0.94% | 10.70 | 23 | 10.75 | 55 | 15.81 |
2015-03-23 | 1810 | 1594209 | 426 | 16883180 | 10.75 | 10.80 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 29 | 10.55 | 5 | 15.44 |
2015-03-24 | 1810 | 826450 | 212 | 8656151 | 10.50 | 10.60 | 10.45 | 10.50 | 0.00 | 0% | 10.50 | 8 | 10.55 | 99 | 15.44 |
2015-03-25 | 1810 | 709370 | 210 | 7378227 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 38 | 10.45 | 49 | 15.29 |
2015-03-26 | 1810 | 777527 | 260 | 8028527 | 10.30 | 10.50 | 10.25 | 10.35 | 0.05 | -0.48% | 10.35 | 20 | 10.40 | 58 | 15.22 |
2015-03-27 | 1810 | 519350 | 188 | 5363755 | 10.35 | 10.40 | 10.25 | 10.40 | 0.05 | 0.48% | 10.35 | 22 | 10.40 | 124 | 15.29 |
2015-03-30 | 1810 | 715148 | 212 | 7394015 | 10.55 | 10.55 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 40 | 10.35 | 20 | 15.15 |
2015-03-31 | 1810 | 1510200 | 342 | 15635350 | 10.20 | 10.45 | 10.20 | 10.40 | 0.10 | 0.97% | 10.35 | 107 | 10.40 | 6 | 21.22 |
2015-04-01 | 1810 | 546045 | 146 | 5617511 | 10.40 | 10.40 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 121 | 10.30 | 56 | 20.92 |
2015-04-02 | 1810 | 637800 | 210 | 6549660 | 10.35 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 3 | 10.30 | 30 | 20.92 |
2015-04-07 | 1810 | 319717 | 107 | 3299556 | 10.30 | 10.40 | 10.25 | 10.40 | 0.15 | 1.46% | 10.35 | 4 | 10.40 | 90 | 21.22 |
2015-04-08 | 1810 | 445400 | 140 | 4601109 | 10.35 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 35 | 10.35 | 2 | 21.02 |
2015-04-09 | 1810 | 399805 | 129 | 4129221 | 10.30 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 110 | 10.35 | 7 | 21.02 |
2015-04-10 | 1810 | 567141 | 175 | 5864916 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 117 | 10.35 | 6 | 21.02 |
2015-04-13 | 1810 | 2479495 | 663 | 26033372 | 10.40 | 10.60 | 10.40 | 10.50 | 0.20 | 1.94% | 10.50 | 79 | 10.55 | 81 | 21.43 |
2015-04-14 | 1810 | 541300 | 183 | 5657552 | 10.50 | 10.50 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 100 | 10.50 | 52 | 21.22 |
2015-04-15 | 1810 | 711700 | 236 | 7368258 | 10.50 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 15 | 10.35 | 2 | 21.12 |
2015-04-16 | 1810 | 1299690 | 243 | 13379569 | 10.40 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 11 | 10.35 | 37 | 21.02 |
2015-04-17 | 1810 | 375122 | 171 | 3864874 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 6 | 10.35 | 13 | 21.12 |
2015-04-20 | 1810 | 385564 | 117 | 3965402 | 10.25 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 78 | 10.30 | 38 | 20.92 |
2015-04-21 | 1810 | 746522 | 213 | 7623848 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 21 | 10.25 | 15 | 20.82 |
2015-04-22 | 1810 | 469500 | 136 | 4789124 | 10.15 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 7 | 10.25 | 38 | 20.82 |
2015-04-23 | 1810 | 405643 | 180 | 4163456 | 10.25 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 56 | 10.30 | 119 | 21.02 |
2015-04-24 | 1810 | 583867 | 230 | 6013135 | 10.25 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 44 | 10.35 | 97 | 21.12 |
2015-04-27 | 1810 | 624168 | 290 | 6451619 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 74 | 10.35 | 11 | 21.12 |
2015-04-28 | 1810 | 775654 | 305 | 8062132 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 38 | 10.40 | 31 | 21.12 |
2015-04-29 | 1810 | 1392078 | 357 | 14526711 | 10.40 | 10.50 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 92 | 10.45 | 36 | 21.33 |
2015-04-30 | 1810 | 899100 | 358 | 9350739 | 10.45 | 10.50 | 10.35 | 10.40 | 0.05 | -0.48% | 10.40 | 93 | 10.45 | 106 | 21.22 |
2015-05-04 | 1810 | 624697 | 130 | 6455548 | 10.40 | 10.45 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 97 | 10.35 | 40 | 21.02 |
2015-05-05 | 1810 | 307990 | 111 | 3173146 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 225 | 10.30 | 44 | 21.02 |
2015-05-06 | 1810 | 473174 | 182 | 4872841 | 10.25 | 10.35 | 10.20 | 10.35 | 0.05 | 0.49% | 10.30 | 96 | 10.35 | 109 | 21.12 |
2015-05-07 | 1810 | 344970 | 156 | 3552491 | 10.30 | 10.35 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 50 | 10.35 | 140 | 21.12 |
2015-05-08 | 1810 | 717487 | 127 | 7392891 | 10.30 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 239 | 10.30 | 33 | 21.02 |
2015-05-11 | 1810 | 1738200 | 312 | 17724129 | 10.30 | 10.30 | 10.10 | 10.10 | 0.20 | -1.94% | 10.10 | 29 | 10.15 | 20 | 20.61 |
2015-05-12 | 1810 | 1615552 | 470 | 16103839 | 10.10 | 10.10 | 9.91 | 9.96 | 0.14 | -1.39% | 9.96 | 27 | 9.97 | 5 | 20.33 |
2015-05-13 | 1810 | 625500 | 212 | 6222605 | 9.98 | 10.00 | 9.90 | 9.97 | 0.01 | 0.1% | 9.96 | 3 | 9.97 | 15 | 20.35 |
2015-05-14 | 1810 | 840309 | 234 | 8305155 | 9.97 | 9.97 | 9.85 | 9.85 | 0.12 | -1.2% | 9.85 | 128 | 9.86 | 12 | 19.70 |
2015-05-15 | 1810 | 1185023 | 340 | 11457858 | 9.85 | 9.85 | 9.56 | 9.62 | 0.23 | -2.34% | 9.60 | 33 | 9.62 | 99 | 19.24 |
2015-05-18 | 1810 | 879058 | 282 | 8330238 | 9.60 | 9.62 | 9.31 | 9.39 | 0.23 | -2.39% | 9.37 | 10 | 9.40 | 13 | 18.78 |
2015-05-19 | 1810 | 1255753 | 273 | 11789164 | 9.42 | 9.48 | 9.32 | 9.45 | 0.06 | 0.64% | 9.41 | 1 | 9.45 | 4 | 18.90 |
2015-05-20 | 1810 | 652000 | 188 | 6098710 | 9.50 | 9.50 | 9.30 | 9.36 | 0.09 | -0.95% | 9.36 | 18 | 9.38 | 3 | 18.72 |
2015-05-21 | 1810 | 910000 | 271 | 8424730 | 9.32 | 9.35 | 9.21 | 9.22 | 0.14 | -1.5% | 9.21 | 52 | 9.22 | 7 | 18.44 |
2015-05-22 | 1810 | 455700 | 146 | 4232133 | 9.22 | 9.34 | 9.22 | 9.26 | 0.04 | 0.43% | 9.26 | 9 | 9.29 | 11 | 18.52 |
2015-05-25 | 1810 | 155623 | 105 | 1440682 | 9.30 | 9.30 | 9.23 | 9.27 | 0.01 | 0.11% | 9.27 | 8 | 9.28 | 4 | 18.54 |
2015-05-26 | 1810 | 200714 | 107 | 1855847 | 9.27 | 9.29 | 9.23 | 9.24 | 0.03 | -0.32% | 9.24 | 4 | 9.25 | 1 | 18.48 |
2015-05-27 | 1810 | 283723 | 122 | 2624068 | 9.20 | 9.29 | 9.20 | 9.28 | 0.04 | 0.43% | 9.26 | 12 | 9.28 | 3 | 18.56 |
2015-05-28 | 1810 | 401716 | 145 | 3757837 | 9.28 | 9.43 | 9.26 | 9.38 | 0.10 | 1.08% | 9.38 | 32 | 9.39 | 6 | 18.76 |
2015-05-29 | 1810 | 253260 | 100 | 2362209 | 9.38 | 9.40 | 9.28 | 9.31 | 0.07 | -0.75% | 9.31 | 8 | 9.34 | 1 | 18.62 |
2015-06-01 | 1810 | 88215 | 46 | 821979 | 9.32 | 9.34 | 9.26 | 9.34 | 0.03 | 0.32% | 9.34 | 3 | 9.35 | 5 | 18.68 |
2015-06-02 | 1810 | 235045 | 97 | 2205991 | 9.36 | 9.43 | 9.36 | 9.40 | 0.06 | 0.64% | 9.40 | 5 | 9.41 | 2 | 18.80 |
2015-06-03 | 1810 | 521300 | 125 | 4880610 | 9.42 | 9.45 | 9.34 | 9.35 | 0.05 | -0.53% | 9.35 | 76 | 9.36 | 25 | 18.70 |
2015-06-04 | 1810 | 417800 | 175 | 3872733 | 9.31 | 9.36 | 9.20 | 9.21 | 0.14 | -1.5% | 9.21 | 38 | 9.22 | 14 | 18.42 |
2015-06-05 | 1810 | 944000 | 324 | 8547910 | 9.20 | 9.21 | 9.00 | 9.00 | 0.21 | -2.28% | 9.00 | 25 | 9.01 | 5 | 18.00 |
2015-06-08 | 1810 | 499700 | 144 | 4424494 | 9.00 | 9.00 | 8.81 | 8.90 | 0.10 | -1.11% | 8.87 | 5 | 8.90 | 1 | 17.80 |
2015-06-09 | 1810 | 1020800 | 271 | 8736004 | 8.72 | 8.80 | 8.19 | 8.22 | 0.68 | -7.64% | 8.22 | 2 | 8.25 | 33 | 16.44 |
2015-06-10 | 1810 | 913015 | 188 | 7657025 | 8.23 | 8.52 | 8.23 | 8.50 | 0.28 | 3.41% | 8.50 | 5 | 8.51 | 12 | 17.00 |
2015-06-11 | 1810 | 455120 | 166 | 3832718 | 8.50 | 8.54 | 8.31 | 8.42 | 0.08 | -0.94% | 8.41 | 11 | 8.42 | 8 | 16.84 |
2015-06-12 | 1810 | 138000 | 75 | 1168140 | 8.42 | 8.50 | 8.40 | 8.49 | 0.07 | 0.83% | 8.49 | 4 | 8.50 | 86 | 16.98 |
2015-06-15 | 1810 | 160300 | 66 | 1364144 | 8.45 | 8.60 | 8.45 | 8.60 | 0.11 | 1.3% | 8.51 | 10 | 8.60 | 10 | 17.20 |
2015-06-16 | 1810 | 438000 | 124 | 3723490 | 8.60 | 8.60 | 8.43 | 8.45 | 0.15 | -1.74% | 8.45 | 10 | 8.50 | 8 | 16.90 |
2015-06-17 | 1810 | 222250 | 106 | 1885250 | 8.45 | 8.54 | 8.45 | 8.52 | 0.07 | 0.83% | 8.46 | 2 | 8.52 | 1 | 17.04 |
2015-06-18 | 1810 | 267000 | 128 | 2304730 | 8.52 | 8.69 | 8.51 | 8.65 | 0.13 | 1.53% | 8.65 | 8 | 8.66 | 1 | 17.30 |
2015-06-22 | 1810 | 266854 | 76 | 2322541 | 8.65 | 8.75 | 8.65 | 8.71 | 0.06 | 0.69% | 8.71 | 13 | 8.73 | 5 | 17.42 |
2015-06-23 | 1810 | 251701 | 112 | 2216114 | 8.75 | 8.87 | 8.73 | 8.85 | 0.14 | 1.61% | 8.80 | 11 | 8.85 | 1 | 17.70 |
2015-06-24 | 1810 | 237305 | 86 | 2090027 | 8.85 | 8.85 | 8.75 | 8.78 | 0.07 | -0.79% | 8.78 | 12 | 8.79 | 1 | 17.56 |
2015-06-25 | 1810 | 150010 | 62 | 1321780 | 8.80 | 8.86 | 8.80 | 8.80 | 0.02 | 0.23% | 8.79 | 35 | 8.80 | 5 | 17.60 |
2015-06-26 | 1810 | 150090 | 73 | 1324131 | 8.80 | 8.85 | 8.78 | 8.85 | 0.05 | 0.57% | 8.82 | 7 | 8.85 | 7 | 17.70 |
2015-06-29 | 1810 | 279000 | 118 | 2422860 | 8.78 | 8.78 | 8.62 | 8.66 | 0.19 | -2.15% | 8.66 | 9 | 8.69 | 4 | 17.32 |
2015-06-30 | 1810 | 158900 | 69 | 1393449 | 8.66 | 8.84 | 8.65 | 8.84 | 0.18 | 2.08% | 8.83 | 10 | 8.85 | 17 | 17.68 |
2015-07-01 | 1810 | 264800 | 100 | 2355081 | 8.84 | 8.92 | 8.75 | 8.92 | 0.08 | 0.9% | 8.92 | 31 | 8.93 | 4 | 17.84 |
2015-07-02 | 1810 | 89000 | 41 | 789710 | 8.94 | 8.94 | 8.80 | 8.84 | 0.08 | -0.9% | 8.84 | 2 | 8.86 | 2 | 17.68 |
2015-07-03 | 1810 | 223900 | 116 | 1972740 | 8.81 | 8.99 | 8.70 | 8.96 | 0.12 | 1.36% | 8.96 | 5 | 8.97 | 4 | 17.92 |
2015-07-06 | 1810 | 184800 | 63 | 1628379 | 8.76 | 8.90 | 8.76 | 8.77 | 0.19 | -2.12% | 8.77 | 41 | 8.82 | 5 | 17.54 |
2015-07-07 | 1810 | 181000 | 59 | 1593860 | 8.77 | 8.87 | 8.77 | 8.86 | 0.09 | 1.03% | 8.85 | 2 | 8.86 | 5 | 17.72 |
2015-07-08 | 1810 | 236000 | 82 | 2056290 | 8.86 | 8.86 | 8.64 | 8.68 | 0.18 | -2.03% | 8.68 | 6 | 8.69 | 1 | 17.36 |
2015-07-09 | 1810 | 293700 | 121 | 2507677 | 8.30 | 8.73 | 8.30 | 8.63 | 0.05 | -0.58% | 8.63 | 1 | 8.70 | 20 | 17.26 |
2015-07-13 | 1810 | 173000 | 81 | 1509990 | 8.65 | 8.77 | 8.65 | 8.73 | 0.10 | 1.16% | 8.73 | 18 | 8.74 | 1 | 17.46 |
2015-07-14 | 1810 | 323001 | 110 | 2824808 | 8.85 | 8.85 | 8.71 | 8.72 | 0.01 | -0.11% | 8.72 | 8 | 8.77 | 1 | 17.44 |
2015-07-15 | 1810 | 201499 | 89 | 1761480 | 8.78 | 8.78 | 8.72 | 8.72 | 0.00 | 0% | 8.72 | 16 | 8.73 | 5 | 17.44 |
2015-07-16 | 1810 | 92400 | 36 | 813735 | 8.72 | 8.84 | 8.72 | 8.78 | 0.06 | 0.69% | 8.78 | 36 | 8.79 | 5 | 17.56 |
2015-07-17 | 1810 | 144826 | 73 | 1273206 | 8.84 | 8.84 | 8.75 | 8.79 | 0.01 | 0.11% | 8.79 | 11 | 8.82 | 27 | 17.58 |
2015-07-20 | 1810 | 220800 | 99 | 1937229 | 8.83 | 8.84 | 8.75 | 8.80 | 0.01 | 0.11% | 8.78 | 2 | 8.80 | 9 | 17.60 |
2015-07-21 | 1810 | 85840 | 34 | 755222 | 8.80 | 8.84 | 8.75 | 8.81 | 0.01 | 0.11% | 8.78 | 31 | 8.81 | 14 | 17.62 |
2015-07-22 | 1810 | 121300 | 58 | 1065054 | 8.78 | 8.83 | 8.75 | 8.75 | 0.06 | -0.68% | 8.75 | 2 | 8.77 | 6 | 17.50 |
2015-07-23 | 1810 | 265162 | 85 | 2302179 | 8.80 | 8.80 | 8.61 | 8.70 | 0.05 | -0.57% | 8.65 | 15 | 8.70 | 16 | 17.40 |
2015-07-24 | 1810 | 105040 | 52 | 907998 | 8.68 | 8.76 | 8.62 | 8.64 | 0.06 | -0.69% | 8.63 | 5 | 8.65 | 6 | 17.28 |
2015-07-27 | 1810 | 529426 | 224 | 4453269 | 8.60 | 8.60 | 8.30 | 8.30 | 0.34 | -3.94% | 8.25 | 13 | 8.30 | 66 | 16.60 |
2015-07-28 | 1810 | 233617 | 138 | 1864927 | 8.00 | 8.03 | 7.91 | 7.98 | 0.00 | -3.86% | 7.98 | 14 | 8.01 | 2 | 15.96 |
2015-07-29 | 1810 | 201005 | 84 | 1601998 | 8.00 | 8.01 | 7.94 | 7.98 | 0.00 | 0% | 7.98 | 5 | 7.99 | 20 | 15.96 |
2015-07-30 | 1810 | 300336 | 118 | 2412408 | 7.98 | 8.14 | 7.95 | 8.01 | 0.03 | 0.38% | 8.01 | 7 | 8.07 | 2 | 16.02 |
2015-07-31 | 1810 | 182500 | 90 | 1461009 | 8.08 | 8.08 | 7.97 | 7.97 | 0.04 | -0.5% | 7.97 | 6 | 8.02 | 4 | 15.94 |
2015-08-03 | 1810 | 144000 | 79 | 1142560 | 7.97 | 7.97 | 7.90 | 7.92 | 0.05 | -0.63% | 7.92 | 2 | 7.96 | 1 | 15.84 |
2015-08-04 | 1810 | 166100 | 84 | 1313719 | 7.92 | 7.97 | 7.88 | 7.92 | 0.00 | 0% | 7.92 | 3 | 7.93 | 1 | 15.84 |
2015-08-05 | 1810 | 141300 | 58 | 1121168 | 7.92 | 8.14 | 7.88 | 7.99 | 0.07 | 0.88% | 7.93 | 5 | 7.99 | 11 | 15.98 |
2015-08-06 | 1810 | 45000 | 25 | 357670 | 8.04 | 8.04 | 7.91 | 7.91 | 0.08 | -1% | 7.91 | 8 | 7.92 | 2 | 15.82 |
2015-08-07 | 1810 | 39000 | 27 | 309140 | 7.91 | 7.99 | 7.85 | 7.92 | 0.01 | 0.13% | 7.92 | 10 | 7.99 | 8 | 15.84 |
2015-08-10 | 1810 | 594000 | 240 | 4878640 | 7.90 | 8.34 | 7.90 | 8.28 | 0.36 | 4.55% | 8.26 | 5 | 8.28 | 8 | 16.56 |
2015-08-11 | 1810 | 375357 | 148 | 3054431 | 8.26 | 8.26 | 8.03 | 8.15 | 0.13 | -1.57% | 8.03 | 4 | 8.15 | 108 | 16.30 |
2015-08-12 | 1810 | 936000 | 278 | 7645940 | 8.02 | 8.27 | 7.93 | 8.27 | 0.12 | 1.47% | 8.26 | 22 | 8.27 | 6 | 16.54 |
2015-08-13 | 1810 | 214000 | 89 | 1735080 | 8.25 | 8.25 | 8.02 | 8.12 | 0.15 | -1.81% | 8.11 | 32 | 8.12 | 1 | 16.24 |
2015-08-14 | 1810 | 188000 | 57 | 1521510 | 8.06 | 8.17 | 8.06 | 8.09 | 0.03 | -0.37% | 8.09 | 6 | 8.15 | 4 | 35.17 |
2015-08-17 | 1810 | 127400 | 53 | 1026349 | 8.09 | 8.10 | 8.00 | 8.05 | 0.04 | -0.49% | 8.05 | 1 | 8.07 | 5 | 35.00 |
2015-08-18 | 1810 | 161535 | 77 | 1292980 | 8.01 | 8.14 | 7.98 | 8.00 | 0.05 | -0.62% | 7.97 | 6 | 8.00 | 1 | 34.78 |
2015-08-19 | 1810 | 417363 | 223 | 3268818 | 8.00 | 8.01 | 7.71 | 7.75 | 0.25 | -3.13% | 7.75 | 10 | 7.82 | 6 | 33.70 |
2015-08-20 | 1810 | 382000 | 117 | 2957339 | 7.65 | 7.89 | 7.61 | 7.87 | 0.12 | 1.55% | 7.82 | 20 | 7.87 | 1 | 34.22 |
2015-08-21 | 1810 | 415500 | 140 | 3184578 | 7.75 | 7.75 | 7.61 | 7.63 | 0.24 | -3.05% | 7.63 | 21 | 7.66 | 7 | 33.17 |
2015-08-24 | 1810 | 1693404 | 371 | 11817297 | 7.53 | 7.53 | 6.87 | 6.90 | 0.73 | -9.57% | 6.90 | 30 | 6.91 | 2 | 30.00 |
2015-08-25 | 1810 | 609038 | 160 | 4168560 | 6.61 | 6.98 | 6.61 | 6.96 | 0.06 | 0.87% | 6.94 | 4 | 6.96 | 9 | 30.26 |
2015-08-26 | 1810 | 548153 | 160 | 3778540 | 6.90 | 7.12 | 6.76 | 6.98 | 0.02 | 0.29% | 6.98 | 13 | 7.10 | 2 | 30.35 |
2015-08-27 | 1810 | 353003 | 117 | 2510331 | 7.00 | 7.17 | 7.00 | 7.14 | 0.16 | 2.29% | 7.14 | 17 | 7.15 | 4 | 31.04 |
2015-08-28 | 1810 | 311500 | 120 | 2258460 | 7.17 | 7.30 | 7.16 | 7.30 | 0.16 | 2.24% | 7.30 | 10 | 7.34 | 6 | 31.74 |
2015-08-31 | 1810 | 2727000 | 136 | 20291899 | 7.30 | 7.48 | 7.26 | 7.45 | 0.15 | 2.05% | 7.45 | 17 | 7.47 | 4 | 32.39 |
2015-09-01 | 1810 | 2679000 | 99 | 20237180 | 7.40 | 7.60 | 7.35 | 7.56 | 0.11 | 1.48% | 7.52 | 10 | 7.56 | 4 | 32.87 |
2015-09-02 | 1810 | 1888000 | 153 | 14519830 | 7.35 | 7.72 | 7.35 | 7.72 | 0.16 | 2.12% | 7.63 | 25 | 7.72 | 6 | 33.57 |
2015-09-03 | 1810 | 712500 | 259 | 5675880 | 7.81 | 8.08 | 7.81 | 8.02 | 0.30 | 3.89% | 8.02 | 4 | 8.06 | 4 | 34.87 |
2015-09-04 | 1810 | 308000 | 122 | 2455300 | 7.91 | 8.06 | 7.91 | 7.92 | 0.10 | -1.25% | 7.92 | 1 | 7.93 | 6 | 34.43 |
2015-09-07 | 1810 | 135070 | 67 | 1070232 | 7.90 | 7.98 | 7.88 | 7.96 | 0.04 | 0.51% | 7.94 | 110 | 7.96 | 1 | 34.61 |
2015-09-08 | 1810 | 217090 | 62 | 1727670 | 7.99 | 7.99 | 7.91 | 7.98 | 0.02 | 0.25% | 7.96 | 3 | 7.98 | 17 | 34.70 |
2015-09-09 | 1810 | 435500 | 149 | 3531290 | 8.10 | 8.25 | 8.02 | 8.19 | 0.21 | 2.63% | 8.15 | 12 | 8.19 | 3 | 35.61 |
2015-09-10 | 1810 | 140500 | 57 | 1147075 | 8.15 | 8.22 | 8.06 | 8.17 | 0.02 | -0.24% | 8.16 | 25 | 8.17 | 15 | 35.52 |
2015-09-11 | 1810 | 142000 | 95 | 1165170 | 8.10 | 8.29 | 8.10 | 8.23 | 0.06 | 0.73% | 8.22 | 1 | 8.23 | 2 | 35.78 |
2015-09-14 | 1810 | 256012 | 76 | 2084287 | 8.20 | 8.23 | 8.08 | 8.11 | 0.12 | -1.46% | 8.09 | 4 | 8.11 | 10 | 35.26 |
2015-09-15 | 1810 | 256500 | 81 | 2056999 | 8.09 | 8.10 | 7.98 | 8.04 | 0.07 | -0.86% | 8.03 | 20 | 8.04 | 2 | 34.96 |
2015-09-16 | 1810 | 164574 | 66 | 1324949 | 8.08 | 8.09 | 8.02 | 8.09 | 0.05 | 0.62% | 8.06 | 2 | 8.09 | 31 | 35.17 |
2015-09-17 | 1810 | 447935 | 178 | 3669580 | 8.03 | 8.30 | 8.03 | 8.30 | 0.21 | 2.6% | 8.26 | 1 | 8.30 | 17 | 36.09 |
2015-09-18 | 1810 | 437300 | 184 | 3689324 | 8.32 | 8.60 | 8.17 | 8.60 | 0.30 | 3.61% | 8.36 | 6 | 8.60 | 1 | 37.39 |
2015-09-21 | 1810 | 445482 | 153 | 3692817 | 8.58 | 8.58 | 8.20 | 8.42 | 0.18 | -2.09% | 8.33 | 1 | 8.42 | 3 | 36.61 |
2015-09-22 | 1810 | 139900 | 69 | 1166499 | 8.42 | 8.42 | 8.30 | 8.37 | 0.05 | -0.59% | 8.33 | 11 | 8.37 | 5 | 36.39 |
2015-09-23 | 1810 | 71001 | 35 | 585718 | 8.31 | 8.31 | 8.23 | 8.25 | 0.12 | -1.43% | 8.25 | 1 | 8.27 | 1 | 35.87 |
2015-09-24 | 1810 | 330016 | 112 | 2698812 | 8.25 | 8.38 | 8.02 | 8.38 | 0.13 | 1.58% | 8.11 | 3 | 8.38 | 47 | 36.43 |
2015-09-25 | 1810 | 167021 | 65 | 1378772 | 8.29 | 8.35 | 8.18 | 8.27 | 0.11 | -1.31% | 8.26 | 6 | 8.30 | 2 | 35.96 |
2015-09-30 | 1810 | 110016 | 50 | 913512 | 8.15 | 8.40 | 8.15 | 8.40 | 0.13 | 1.57% | 8.39 | 10 | 8.40 | 10 | 36.52 |
2015-10-01 | 1810 | 166800 | 73 | 1401640 | 8.47 | 8.47 | 8.34 | 8.44 | 0.04 | 0.48% | 8.39 | 7 | 8.44 | 3 | 36.70 |
2015-10-02 | 1810 | 67700 | 33 | 568710 | 8.44 | 8.44 | 8.35 | 8.39 | 0.05 | -0.59% | 8.35 | 13 | 8.39 | 12 | 36.48 |
2015-10-05 | 1810 | 143500 | 52 | 1207780 | 8.44 | 8.54 | 8.35 | 8.39 | 0.00 | 0% | 8.36 | 2 | 8.39 | 10 | 36.48 |
2015-10-06 | 1810 | 89880 | 48 | 751335 | 8.45 | 8.45 | 8.30 | 8.30 | 0.09 | -1.07% | 8.30 | 5 | 8.35 | 7 | 36.09 |
2015-10-07 | 1810 | 2954010 | 456 | 25280985 | 8.42 | 8.70 | 8.35 | 8.52 | 0.22 | 2.65% | 8.52 | 3 | 8.54 | 6 | 37.04 |
2015-10-08 | 1810 | 1378237 | 170 | 11525788 | 8.52 | 8.52 | 8.30 | 8.36 | 0.16 | -1.88% | 8.33 | 11 | 8.37 | 1 | 36.35 |
2015-10-12 | 1810 | 376557 | 133 | 3172275 | 8.37 | 8.50 | 8.35 | 8.50 | 0.14 | 1.67% | 8.48 | 1 | 8.52 | 10 | 36.96 |
2015-10-13 | 1810 | 402600 | 121 | 3365737 | 8.44 | 8.49 | 8.29 | 8.38 | 0.12 | -1.41% | 8.38 | 1 | 8.45 | 5 | 36.43 |
2015-10-14 | 1810 | 131000 | 37 | 1097690 | 8.38 | 8.50 | 8.34 | 8.40 | 0.02 | 0.24% | 8.34 | 4 | 8.40 | 2 | 36.52 |
2015-10-15 | 1810 | 172000 | 51 | 1443580 | 8.34 | 8.48 | 8.34 | 8.37 | 0.03 | -0.36% | 8.37 | 1 | 8.41 | 2 | 36.39 |
2015-10-16 | 1810 | 86500 | 40 | 725110 | 8.37 | 8.47 | 8.34 | 8.42 | 0.05 | 0.6% | 8.38 | 5 | 8.42 | 23 | 36.61 |
2015-10-19 | 1810 | 178000 | 47 | 1491960 | 8.37 | 8.42 | 8.36 | 8.36 | 0.06 | -0.71% | 8.36 | 20 | 8.38 | 4 | 36.35 |
2015-10-20 | 1810 | 112060 | 56 | 937568 | 8.36 | 8.39 | 8.32 | 8.36 | 0.00 | 0% | 8.36 | 4 | 8.37 | 3 | 36.35 |
2015-10-21 | 1810 | 221499 | 64 | 1860581 | 8.40 | 8.44 | 8.37 | 8.42 | 0.06 | 0.72% | 8.40 | 4 | 8.42 | 2 | 36.61 |
2015-10-22 | 1810 | 171500 | 65 | 1440580 | 8.38 | 8.51 | 8.31 | 8.51 | 0.09 | 1.07% | 8.40 | 19 | 8.51 | 1 | 37.00 |
2015-10-23 | 1810 | 144461 | 68 | 1224258 | 8.45 | 8.55 | 8.45 | 8.48 | 0.03 | -0.35% | 8.46 | 19 | 8.49 | 2 | 36.87 |
2015-10-26 | 1810 | 165935 | 54 | 1408641 | 8.50 | 8.55 | 8.46 | 8.46 | 0.02 | -0.24% | 8.46 | 3 | 8.48 | 10 | 36.78 |
2015-10-27 | 1810 | 69000 | 32 | 579910 | 8.46 | 8.48 | 8.38 | 8.39 | 0.07 | -0.83% | 8.40 | 6 | 8.44 | 1 | 36.48 |
2015-10-28 | 1810 | 91000 | 31 | 764000 | 8.32 | 8.48 | 8.32 | 8.42 | 0.03 | 0.36% | 8.36 | 14 | 8.42 | 12 | 36.61 |
2015-10-29 | 1810 | 240700 | 83 | 2003769 | 8.42 | 8.42 | 8.26 | 8.39 | 0.03 | -0.36% | 8.28 | 4 | 8.39 | 4 | 36.48 |
2015-10-30 | 1810 | 213990 | 96 | 1792875 | 8.30 | 8.48 | 8.26 | 8.30 | 0.09 | -1.07% | 8.30 | 16 | 8.37 | 10 | 36.09 |
2015-11-02 | 1810 | 168600 | 74 | 1418920 | 8.40 | 8.45 | 8.35 | 8.43 | 0.13 | 1.57% | 8.36 | 1 | 8.43 | 37 | 36.65 |
2015-11-03 | 1810 | 307300 | 88 | 2584910 | 8.45 | 8.48 | 8.35 | 8.40 | 0.03 | -0.36% | 8.38 | 1 | 8.43 | 1 | 36.52 |
2015-11-04 | 1810 | 2218760 | 133 | 18764301 | 8.42 | 8.47 | 8.36 | 8.46 | 0.06 | 0.71% | 8.45 | 1 | 8.46 | 5 | 36.78 |
2015-11-05 | 1810 | 376010 | 147 | 3204785 | 8.55 | 8.55 | 8.47 | 8.53 | 0.07 | 0.83% | 8.50 | 5 | 8.53 | 2 | 37.09 |
2015-11-06 | 1810 | 264021 | 63 | 2227255 | 8.50 | 8.51 | 8.37 | 8.37 | 0.16 | -1.88% | 8.37 | 30 | 8.42 | 1 | 36.39 |
2015-11-09 | 1810 | 155887 | 74 | 1311512 | 8.40 | 8.50 | 8.32 | 8.38 | 0.01 | 0.12% | 8.38 | 1 | 8.45 | 2 | 36.43 |
2015-11-10 | 1810 | 87900 | 36 | 736380 | 8.38 | 8.45 | 8.32 | 8.32 | 0.06 | -0.72% | 8.32 | 5 | 8.36 | 3 | 36.17 |
2015-11-11 | 1810 | 197200 | 86 | 1640151 | 8.33 | 8.42 | 8.28 | 8.28 | 0.04 | -0.48% | 8.28 | 3 | 8.30 | 4 | 36.00 |
2015-11-12 | 1810 | 140054 | 62 | 1164278 | 8.30 | 8.37 | 8.26 | 8.37 | 0.09 | 1.09% | 8.33 | 5 | 8.40 | 3 | 27.90 |
2015-11-13 | 1810 | 126800 | 49 | 1055090 | 8.35 | 8.35 | 8.27 | 8.32 | 0.05 | -0.6% | 8.26 | 15 | 8.32 | 1 | 27.73 |
2015-11-16 | 1810 | 175652 | 81 | 1437655 | 8.23 | 8.23 | 8.15 | 8.22 | 0.10 | -1.2% | 8.20 | 9 | 8.22 | 6 | 27.40 |
2015-11-17 | 1810 | 181900 | 65 | 1507975 | 8.24 | 8.40 | 8.24 | 8.27 | 0.05 | 0.61% | 8.27 | 12 | 8.29 | 1 | 27.57 |
2015-11-18 | 1810 | 187000 | 98 | 1543680 | 8.27 | 8.32 | 8.20 | 8.20 | 0.07 | -0.85% | 8.18 | 1 | 8.20 | 10 | 27.33 |
2015-11-19 | 1810 | 113300 | 76 | 930769 | 8.30 | 8.30 | 8.15 | 8.25 | 0.05 | 0.61% | 8.20 | 3 | 8.25 | 15 | 27.50 |
2015-11-20 | 1810 | 261000 | 71 | 2146420 | 8.25 | 8.26 | 8.18 | 8.26 | 0.01 | 0.12% | 8.24 | 1 | 8.27 | 2 | 27.53 |
2015-11-23 | 1810 | 205000 | 56 | 1687660 | 8.25 | 8.26 | 8.19 | 8.25 | 0.01 | -0.12% | 8.19 | 6 | 8.25 | 15 | 27.50 |
2015-11-24 | 1810 | 98500 | 41 | 798869 | 8.16 | 8.16 | 8.07 | 8.16 | 0.03 | -1.09% | 8.09 | 3 | 8.12 | 3 | 27.00 |
2015-11-25 | 1810 | 297998 | 129 | 2382423 | 8.15 | 8.15 | 7.80 | 7.98 | 0.18 | -2.21% | 7.98 | 2 | 8.03 | 1 | 26.60 |
2015-11-26 | 1810 | 94292 | 52 | 756678 | 8.00 | 8.08 | 8.00 | 8.01 | 0.03 | 0.38% | 8.01 | 3 | 8.06 | 5 | 26.70 |
2015-11-27 | 1810 | 137300 | 70 | 1096375 | 8.06 | 8.08 | 7.92 | 7.98 | 0.03 | -0.37% | 7.94 | 7 | 8.00 | 6 | 26.60 |
2015-11-30 | 1810 | 142000 | 49 | 1119560 | 7.95 | 7.95 | 7.85 | 7.94 | 0.04 | -0.5% | 7.93 | 1 | 7.94 | 3 | 26.47 |
2015-12-01 | 1810 | 93000 | 52 | 743550 | 8.02 | 8.10 | 7.95 | 7.99 | 0.05 | 0.63% | 7.96 | 5 | 8.00 | 2 | 26.63 |
2015-12-02 | 1810 | 172379 | 56 | 1381998 | 8.00 | 8.05 | 7.99 | 8.00 | 0.01 | 0.13% | 7.99 | 4 | 8.03 | 2 | 26.67 |
2015-12-03 | 1810 | 160300 | 64 | 1266850 | 8.00 | 8.00 | 7.81 | 7.90 | 0.10 | -1.25% | 7.90 | 10 | 7.96 | 3 | 26.33 |
2015-12-04 | 1810 | 119050 | 74 | 941222 | 7.97 | 7.99 | 7.81 | 7.99 | 0.09 | 1.14% | 7.98 | 2 | 7.99 | 3 | 26.63 |
2015-12-07 | 1810 | 2422030 | 606 | 20597633 | 8.03 | 8.78 | 7.92 | 8.78 | 0.79 | 9.89% | 8.78 | 592 | 0.00 | 0 | 29.27 |
2015-12-08 | 1810 | 5326646 | 1463 | 47819295 | 9.00 | 9.20 | 8.61 | 8.70 | 0.08 | -0.91% | 8.70 | 22 | 8.71 | 3 | 29.00 |
2015-12-09 | 1810 | 871437 | 326 | 7335164 | 8.69 | 8.70 | 8.30 | 8.31 | 0.39 | -4.48% | 8.31 | 4 | 8.33 | 8 | 27.70 |
2015-12-10 | 1810 | 466858 | 179 | 3798299 | 8.17 | 8.20 | 8.09 | 8.14 | 0.17 | -2.05% | 8.14 | 5 | 8.15 | 4 | 27.13 |
2015-12-11 | 1810 | 250329 | 103 | 2028217 | 8.17 | 8.20 | 8.01 | 8.08 | 0.06 | -0.74% | 8.08 | 33 | 8.09 | 2 | 26.93 |
2015-12-14 | 1810 | 271000 | 91 | 2159330 | 8.00 | 8.00 | 7.95 | 7.95 | 0.13 | -1.61% | 7.93 | 3 | 7.95 | 43 | 26.50 |
2015-12-15 | 1810 | 264323 | 77 | 2123954 | 8.02 | 8.12 | 8.00 | 8.01 | 0.06 | 0.75% | 8.01 | 22 | 8.02 | 10 | 26.70 |
2015-12-16 | 1810 | 167000 | 62 | 1360120 | 8.19 | 8.19 | 8.10 | 8.13 | 0.12 | 1.5% | 8.13 | 8 | 8.14 | 9 | 27.10 |
2015-12-17 | 1810 | 304810 | 81 | 2475995 | 8.16 | 8.18 | 8.06 | 8.07 | 0.06 | -0.74% | 8.07 | 16 | 8.09 | 7 | 26.90 |
2015-12-18 | 1810 | 98500 | 41 | 798869 | 8.16 | 8.16 | 8.07 | 8.10 | 0.03 | 0.37% | 8.09 | 3 | 8.12 | 3 | 27.00 |
2015-12-21 | 1810 | 182029 | 47 | 1472274 | 8.08 | 8.13 | 8.07 | 8.10 | 0.00 | 0% | 8.09 | 5 | 8.10 | 9 | 27.00 |
2015-12-22 | 1810 | 262000 | 68 | 2127190 | 8.16 | 8.16 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 1 | 8.12 | 12 | 27.00 |
2015-12-23 | 1810 | 128000 | 34 | 1039540 | 8.12 | 8.15 | 8.11 | 8.11 | 0.01 | 0.12% | 8.10 | 16 | 8.12 | 9 | 27.03 |
2015-12-24 | 1810 | 283049 | 73 | 2304296 | 8.14 | 8.17 | 8.11 | 8.13 | 0.02 | 0.25% | 8.13 | 26 | 8.16 | 14 | 27.10 |
2015-12-25 | 1810 | 667330 | 276 | 5601868 | 8.12 | 8.55 | 8.12 | 8.40 | 0.27 | 3.32% | 8.39 | 2 | 8.40 | 23 | 28.00 |
2015-12-28 | 1810 | 147000 | 67 | 1225360 | 8.31 | 8.39 | 8.25 | 8.25 | 0.15 | -1.79% | 8.25 | 16 | 8.28 | 10 | 27.50 |
2015-12-29 | 1810 | 96000 | 44 | 791580 | 8.30 | 8.30 | 8.20 | 8.21 | 0.04 | -0.48% | 8.21 | 9 | 8.25 | 1 | 27.37 |
2015-12-30 | 1810 | 183000 | 63 | 1513410 | 8.26 | 8.35 | 8.24 | 8.27 | 0.06 | 0.73% | 8.27 | 6 | 8.28 | 19 | 27.57 |
2015-12-31 | 1810 | 138090 | 45 | 1141296 | 8.28 | 8.30 | 8.25 | 8.28 | 0.01 | 0.12% | 8.27 | 2 | 8.28 | 14 | 27.60 |