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 | 9.01 0 0% | 8.88 -0.13 -1.44% | 8.89 0.01 0.11% | 8.97 0.08 0.9% | 8.97 0 0% | 8.87 -0.1 -1.11% | 8.88 0.01 0.11% | 8.88 0 0% | 8.85 -0.03 -0.34% | 8.78 -0.07 -0.79% | 8.81 0.03 0.34% | 8.90 0.09 1.02% | 8.87 -0.03 -0.34% | 8.95 0.08 0.9% | 8.90 -0.05 -0.56% | 8.87 -0.03 -0.34% | 8.93 0.06 0.68% | 8.84 -0.09 -1.01% | 8.86 0.02 0.23% | 8.80 -0.06 -0.68% | 8.88 | |||||||||||
2 月 | 8.85 0.05 0.57% | 8.80 -0.05 -0.56% | 8.81 0.01 0.11% | 8.82 0.01 0.11% | 8.80 -0.02 -0.23% | 8.80 0 0% | 8.83 0.03 0.34% | 8.82 -0.01 -0.11% | 8.85 0.03 0.34% | 8.92 0.07 0.79% | 8.98 0.06 0.67% | 9.06 0.08 0.89% | 9.02 -0.04 -0.44% | 8.91 | ||||||||||||||||||
3 月 | 9.03 0.01 0.11% | 8.99 -0.04 -0.44% | 9.01 0.02 0.22% | 8.98 -0.03 -0.33% | 9.01 0.03 0.33% | 8.99 -0.02 -0.22% | 9.00 0.01 0.11% | 9.00 0 0% | 9.00 0 0% | 8.93 -0.07 -0.78% | 8.90 -0.03 -0.34% | 8.90 0 0% | 8.91 0.01 0.11% | 8.94 0.03 0.34% | 8.97 0.03 0.34% | 8.97 0 0% | 8.91 -0.06 -0.67% | 8.87 -0.04 -0.45% | 8.87 0 0% | 8.82 -0.05 -0.56% | 8.85 0.03 0.34% | 8.89 0.04 0.45% | 8.94 | |||||||||
4 月 | 8.86 -0.03 -0.34% | 8.87 0.01 0.11% | 8.86 -0.01 -0.11% | 8.94 0.08 0.9% | 9.01 0.07 0.78% | 9.25 0.24 2.66% | 9.23 -0.02 -0.22% | 9.26 0.03 0.33% | 9.14 -0.12 -1.3% | 9.24 0.1 1.09% | 9.29 0.05 0.54% | 9.34 0.05 0.54% | 9.34 0 0% | 9.28 -0.06 -0.64% | 9.77 0.49 5.28% | 9.90 0.13 1.33% | 9.95 0.05 0.51% | 10.05 0.1 1.01% | 10.05 0 0% | 9.95 -0.1 -1% | 9.4 | |||||||||||
5 月 | 10.10 0.15 1.51% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 9.67 -0.38 -3.78% | 9.78 0.11 1.14% | 9.94 0.16 1.64% | 9.94 0 0% | 9.94 0 0% | 9.75 -0.19 -1.91% | 9.84 0.09 0.92% | 9.73 -0.11 -1.12% | 9.88 0.15 1.54% | 9.87 -0.01 -0.1% | 9.79 -0.08 -0.81% | 9.75 -0.04 -0.41% | 9.67 -0.08 -0.82% | 9.80 0.13 1.34% | 10.10 0.3 3.06% | 10.00 -0.1 -0.99% | 9.97 -0.03 -0.3% | 9.87 | |||||||||||
6 月 | 9.90 -0.07 -0.7% | 9.84 -0.06 -0.61% | 9.71 -0.13 -1.32% | 9.51 -0.2 -2.06% | 9.61 0.1 1.05% | 9.65 0.04 0.42% | 9.65 0 0% | 9.70 0.05 0.52% | 9.70 0 0% | 9.70 0 0% | 9.65 -0.05 -0.52% | 9.58 -0.07 -0.73% | 9.50 -0.08 -0.84% | 9.30 -0.2 -2.11% | 9.44 0.14 1.51% | 9.50 0.06 0.64% | 9.41 -0.09 -0.95% | 9.49 0.08 0.85% | 9.46 -0.03 -0.32% | 9.24 -0.22 -2.33% | 9.42 0.18 1.95% | 9.55 | ||||||||||
7 月 | 9.39 -0.03 -0.32% | 9.45 0.06 0.64% | 9.34 -0.11 -1.16% | 9.28 -0.06 -0.64% | 9.33 0.05 0.54% | 9.22 -0.11 -1.18% | 9.13 -0.09 -0.98% | 9.40 0.27 2.96% | 9.41 0.01 0.11% | 9.49 0.08 0.85% | 9.47 -0.02 -0.21% | 9.47 0 0% | 9.48 0.01 0.11% | 9.42 -0.06 -0.63% | 9.37 -0.05 -0.53% | 9.27 -0.1 -1.07% | 9.40 0.13 1.4% | 9.12 -0.28 -2.98% | 9.08 -0.04 -0.44% | 9.05 -0.03 -0.33% | 9.18 0.13 1.44% | 9.24 0.06 0.65% | 9.32 | |||||||||
8 月 | 9.18 -0.06 -0.65% | 9.13 -0.05 -0.54% | 9.15 0.02 0.22% | 9.16 0.01 0.11% | 9.06 -0.1 -1.09% | 9.07 0.01 0.11% | 8.94 -0.13 -1.43% | 8.90 -0.04 -0.45% | 8.81 -0.09 -1.01% | 8.85 0.04 0.45% | 8.66 -0.19 -2.15% | 8.14 -0.52 -6% | 7.91 -0.23 -2.83% | 7.78 -0.13 -1.64% | 7.54 -0.24 -3.08% | 7.00 -0.54 -7.16% | 7.19 0.19 2.71% | 7.30 0.11 1.53% | 7.45 0.15 2.05% | 7.54 0.09 1.21% | 7.72 0.18 2.39% | 8.29 | ||||||||||
9 月 | 7.61 -0.11 -1.42% | 7.56 -0.05 -0.66% | 7.60 0.04 0.53% | 7.54 -0.06 -0.79% | 7.57 0.03 0.4% | 7.60 0.03 0.4% | 7.91 0.31 4.08% | 7.97 0.06 0.76% | 8.08 0.11 1.38% | 8.03 -0.05 -0.62% | 8.05 0.02 0.25% | 8.13 0.08 0.99% | 8.24 0.11 1.35% | 8.22 -0.02 -0.24% | 8.05 -0.17 -2.07% | 8.15 0.1 1.24% | 7.99 -0.16 -1.96% | 7.99 0 0% | 7.88 -0.11 -1.38% | 7.80 -0.08 -1.02% | 7.89 | |||||||||||
10 月 | 7.90 0.1 1.28% | 7.83 -0.07 -0.89% | 7.84 0.01 0.13% | 7.90 0.06 0.77% | 8.05 0.15 1.9% | 8.00 -0.05 -0.62% | 7.95 -0.05 -0.63% | 8.05 0.1 1.26% | 8.00 -0.05 -0.62% | 8.03 0.03 0.38% | 8.09 0.06 0.75% | 8.19 0.1 1.24% | 8.19 0 0% | 8.12 -0.07 -0.85% | 8.14 0.02 0.25% | 8.01 -0.13 -1.6% | 8.06 0.05 0.62% | 7.90 -0.16 -1.99% | 7.92 0.02 0.25% | 7.77 -0.15 -1.89% | 7.79 0.02 0.26% | 7.98 | ||||||||||
11 月 | 7.75 -0.04 -0.51% | 7.84 0.09 1.16% | 7.89 0.05 0.64% | 7.88 -0.01 -0.13% | 7.76 -0.12 -1.52% | 7.64 -0.12 -1.55% | 7.53 -0.11 -1.44% | 7.58 0.05 0.66% | 7.53 -0.05 -0.66% | 7.48 -0.05 -0.66% | 7.27 -0.21 -2.81% | 7.42 0.15 2.06% | 7.20 -0.22 -2.96% | 7.41 0.21 2.92% | 7.25 -0.16 -2.16% | 7.34 0.09 1.24% | 7.23 -0.11 -1.5% | 7.22 -0.01 -0.14% | 7.33 0.11 1.52% | 7.24 -0.09 -1.23% | 7.16 -0.08 -1.1% | 7.45 | ||||||||||
12 月 | 7.36 0.2 2.79% | 7.17 -0.19 -2.58% | 7.21 0.04 0.56% | 7.08 -0.13 -1.8% | 7.10 0.02 0.28% | 7.00 -0.1 -1.41% | 6.90 -0.1 -1.43% | 6.72 -0.18 -2.61% | 6.63 -0.09 -1.34% | 6.60 -0.03 -0.45% | 6.68 0.08 1.21% | 6.73 0.05 0.75% | 6.98 0.25 3.71% | 6.80 -0.18 -2.58% | 6.75 -0.05 -0.74% | 6.83 0.08 1.19% | 7.07 0.24 3.51% | 7.12 0.05 0.71% | 7.13 0.01 0.14% | 7.12 -0.01 -0.14% | 7.10 -0.02 -0.28% | 7.12 0.02 0.28% | 7.15 0.03 0.42% | 6.96 |
說明:最高漲幅:5.28%最低跌幅:-7.16% 最高價:10.15最低價:6.60平均價:8.6,灰色底表示週末,漲139天(11.21)元,跌143天(-13.87)元,平盤21天
5%=1,4%=3,3%=8,2%=16,1%=60,0%=72,-0%=1,-1%=1,-2%=2,-3%=10,-4%=20,-5%=37,-6%=72,
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 | 2888 | 22828671 | 3788 | 204561879 | 8.98 | 9.01 | 8.93 | 9.01 | 0.00 | 0% | 9.00 | 19 | 9.01 | 51 | 14.77 |
2015-01-06 | 2888 | 25393558 | 5704 | 226139018 | 8.92 | 8.94 | 8.88 | 8.88 | 0.13 | -1.44% | 8.88 | 552 | 8.89 | 105 | 14.56 |
2015-01-07 | 2888 | 10554092 | 3300 | 93937438 | 8.88 | 8.93 | 8.88 | 8.89 | 0.01 | 0.11% | 8.89 | 499 | 8.90 | 138 | 14.57 |
2015-01-08 | 2888 | 14477715 | 2927 | 129788589 | 8.98 | 8.98 | 8.93 | 8.97 | 0.08 | 0.9% | 8.96 | 65 | 8.97 | 69 | 14.70 |
2015-01-09 | 2888 | 9960555 | 2294 | 89554419 | 9.03 | 9.04 | 8.97 | 8.97 | 0.00 | 0% | 8.97 | 73 | 8.98 | 121 | 14.70 |
2015-01-12 | 2888 | 19067612 | 3194 | 169494293 | 8.90 | 8.92 | 8.85 | 8.87 | 0.10 | -1.11% | 8.87 | 132 | 8.88 | 160 | 14.54 |
2015-01-13 | 2888 | 13126738 | 3752 | 116935182 | 8.85 | 8.96 | 8.84 | 8.88 | 0.01 | 0.11% | 8.88 | 57 | 8.92 | 62 | 14.56 |
2015-01-14 | 2888 | 12294523 | 3509 | 109423392 | 8.90 | 8.94 | 8.88 | 8.88 | 0.00 | 0% | 8.88 | 831 | 8.89 | 59 | 14.56 |
2015-01-15 | 2888 | 15655147 | 2693 | 138967621 | 8.88 | 8.91 | 8.85 | 8.85 | 0.03 | -0.34% | 8.85 | 1381 | 8.86 | 9 | 14.51 |
2015-01-16 | 2888 | 26568908 | 4922 | 234069852 | 8.86 | 8.86 | 8.78 | 8.78 | 0.07 | -0.79% | 8.78 | 1078 | 8.79 | 4 | 14.39 |
2015-01-19 | 2888 | 10793952 | 2655 | 95340485 | 8.84 | 8.88 | 8.80 | 8.81 | 0.03 | 0.34% | 8.81 | 145 | 8.82 | 67 | 14.44 |
2015-01-20 | 2888 | 10154416 | 2928 | 90157902 | 8.87 | 8.90 | 8.81 | 8.90 | 0.09 | 1.02% | 8.90 | 33 | 8.91 | 173 | 14.59 |
2015-01-21 | 2888 | 13271723 | 3444 | 117785388 | 8.93 | 8.93 | 8.85 | 8.87 | 0.03 | -0.34% | 8.87 | 65 | 8.88 | 10 | 14.54 |
2015-01-22 | 2888 | 15335781 | 4539 | 136812819 | 8.90 | 8.96 | 8.88 | 8.95 | 0.08 | 0.9% | 8.93 | 43 | 8.95 | 996 | 14.67 |
2015-01-23 | 2888 | 33057424 | 5952 | 296523685 | 9.00 | 9.02 | 8.90 | 8.90 | 0.05 | -0.56% | 8.90 | 933 | 8.91 | 203 | 14.59 |
2015-01-26 | 2888 | 13321536 | 2780 | 118178999 | 8.90 | 8.93 | 8.85 | 8.87 | 0.03 | -0.34% | 8.87 | 318 | 8.88 | 344 | 14.54 |
2015-01-27 | 2888 | 23309601 | 3303 | 207239191 | 8.95 | 8.96 | 8.85 | 8.93 | 0.06 | 0.68% | 8.92 | 7 | 8.93 | 298 | 14.64 |
2015-01-28 | 2888 | 17682861 | 4337 | 156632188 | 8.87 | 8.91 | 8.83 | 8.84 | 0.09 | -1.01% | 8.84 | 468 | 8.85 | 82 | 14.49 |
2015-01-29 | 2888 | 18104993 | 3722 | 159956412 | 8.82 | 8.88 | 8.81 | 8.86 | 0.02 | 0.23% | 8.85 | 73 | 8.86 | 30 | 14.52 |
2015-01-30 | 2888 | 18094148 | 3520 | 159713722 | 8.86 | 8.88 | 8.80 | 8.80 | 0.06 | -0.68% | 8.80 | 2278 | 8.82 | 485 | 14.43 |
2015-02-02 | 2888 | 18941980 | 4330 | 166821113 | 8.80 | 8.87 | 8.78 | 8.85 | 0.05 | 0.57% | 8.82 | 20 | 8.85 | 1164 | 14.51 |
2015-02-03 | 2888 | 14296365 | 2518 | 126055946 | 8.85 | 8.86 | 8.78 | 8.80 | 0.05 | -0.56% | 8.80 | 1096 | 8.82 | 8 | 14.43 |
2015-02-04 | 2888 | 16736765 | 4073 | 147987274 | 8.85 | 8.88 | 8.81 | 8.81 | 0.01 | 0.11% | 8.81 | 1632 | 8.82 | 52 | 14.44 |
2015-02-05 | 2888 | 12161007 | 2533 | 107261314 | 8.81 | 8.85 | 8.80 | 8.82 | 0.01 | 0.11% | 8.82 | 96 | 8.83 | 120 | 14.46 |
2015-02-06 | 2888 | 12079564 | 2833 | 106417798 | 8.82 | 8.83 | 8.80 | 8.80 | 0.02 | -0.23% | 8.80 | 238 | 8.81 | 39 | 14.43 |
2015-02-09 | 2888 | 9134248 | 2210 | 80577015 | 8.80 | 8.86 | 8.80 | 8.80 | 0.00 | 0% | 8.80 | 1338 | 8.81 | 14 | 14.43 |
2015-02-10 | 2888 | 17152438 | 2895 | 151849891 | 8.81 | 8.89 | 8.81 | 8.83 | 0.03 | 0.34% | 8.83 | 107 | 8.84 | 89 | 14.48 |
2015-02-11 | 2888 | 11405973 | 2264 | 100823805 | 8.82 | 8.87 | 8.82 | 8.82 | 0.01 | -0.11% | 8.82 | 473 | 8.83 | 50 | 14.46 |
2015-02-12 | 2888 | 9766115 | 2177 | 86310335 | 8.82 | 8.85 | 8.82 | 8.85 | 0.03 | 0.34% | 8.84 | 210 | 8.85 | 683 | 14.51 |
2015-02-13 | 2888 | 20595579 | 3671 | 183304348 | 8.87 | 8.92 | 8.86 | 8.92 | 0.07 | 0.79% | 8.90 | 19 | 8.92 | 661 | 14.62 |
2015-02-24 | 2888 | 23527898 | 5579 | 211112634 | 8.95 | 9.00 | 8.95 | 8.98 | 0.06 | 0.67% | 8.97 | 6 | 8.98 | 325 | 14.72 |
2015-02-25 | 2888 | 30831212 | 5054 | 278693325 | 9.00 | 9.06 | 9.00 | 9.06 | 0.08 | 0.89% | 9.05 | 352 | 9.06 | 478 | 14.85 |
2015-02-26 | 2888 | 16165975 | 3681 | 145960715 | 9.05 | 9.06 | 9.01 | 9.02 | 0.04 | -0.44% | 9.02 | 223 | 9.03 | 108 | 14.79 |
2015-03-02 | 2888 | 18468765 | 4018 | 166718785 | 9.05 | 9.06 | 9.01 | 9.03 | 0.01 | 0.11% | 9.02 | 491 | 9.03 | 174 | 14.80 |
2015-03-03 | 2888 | 14582845 | 2145 | 131223648 | 9.05 | 9.05 | 8.98 | 8.99 | 0.04 | -0.44% | 8.98 | 284 | 8.99 | 7 | 12.84 |
2015-03-04 | 2888 | 12912467 | 3188 | 116272829 | 8.99 | 9.04 | 8.98 | 9.01 | 0.02 | 0.22% | 9.01 | 17 | 9.02 | 875 | 12.87 |
2015-03-05 | 2888 | 11177193 | 2223 | 100518774 | 9.02 | 9.02 | 8.98 | 8.98 | 0.03 | -0.33% | 8.98 | 480 | 8.99 | 326 | 12.83 |
2015-03-06 | 2888 | 12180164 | 1749 | 109647431 | 9.00 | 9.02 | 8.98 | 9.01 | 0.03 | 0.33% | 9.00 | 31 | 9.01 | 71 | 12.87 |
2015-03-09 | 2888 | 9809961 | 2061 | 88230776 | 9.00 | 9.02 | 8.98 | 8.99 | 0.02 | -0.22% | 8.99 | 87 | 9.00 | 37 | 12.84 |
2015-03-10 | 2888 | 16235817 | 3706 | 145877247 | 9.01 | 9.02 | 8.93 | 9.00 | 0.01 | 0.11% | 9.00 | 54 | 9.01 | 770 | 12.86 |
2015-03-11 | 2888 | 27685464 | 4745 | 248881636 | 8.96 | 9.01 | 8.96 | 9.00 | 0.00 | 0% | 8.99 | 33 | 9.00 | 244 | 12.86 |
2015-03-12 | 2888 | 28918300 | 4901 | 259745387 | 9.00 | 9.00 | 8.96 | 9.00 | 0.00 | 0% | 8.99 | 169 | 9.00 | 1812 | 12.86 |
2015-03-13 | 2888 | 25697805 | 3821 | 230221928 | 9.00 | 9.00 | 8.93 | 8.93 | 0.07 | -0.78% | 8.93 | 926 | 8.94 | 284 | 12.76 |
2015-03-16 | 2888 | 15795194 | 2861 | 140862809 | 8.92 | 8.95 | 8.90 | 8.90 | 0.03 | -0.34% | 8.90 | 534 | 8.91 | 220 | 12.71 |
2015-03-17 | 2888 | 14253558 | 2298 | 127300113 | 8.93 | 8.98 | 8.90 | 8.90 | 0.00 | 0% | 8.90 | 772 | 8.91 | 17 | 12.71 |
2015-03-18 | 2888 | 20937550 | 4237 | 186736299 | 8.90 | 8.96 | 8.89 | 8.91 | 0.01 | 0.11% | 8.91 | 171 | 8.92 | 846 | 12.73 |
2015-03-19 | 2888 | 13859388 | 3271 | 123920310 | 8.95 | 8.96 | 8.92 | 8.94 | 0.03 | 0.34% | 8.93 | 118 | 8.94 | 5 | 12.77 |
2015-03-20 | 2888 | 17193035 | 2148 | 153873648 | 8.96 | 8.97 | 8.92 | 8.97 | 0.03 | 0.34% | 8.96 | 40 | 8.97 | 412 | 12.81 |
2015-03-23 | 2888 | 15378227 | 2381 | 137777872 | 8.97 | 9.00 | 8.92 | 8.97 | 0.00 | 0% | 8.95 | 66 | 8.97 | 956 | 12.81 |
2015-03-24 | 2888 | 15096916 | 3177 | 134771104 | 8.97 | 8.97 | 8.91 | 8.91 | 0.06 | -0.67% | 8.91 | 527 | 8.92 | 2 | 12.73 |
2015-03-25 | 2888 | 15669268 | 3086 | 139371743 | 8.91 | 8.95 | 8.87 | 8.87 | 0.04 | -0.45% | 8.87 | 768 | 8.88 | 127 | 12.67 |
2015-03-26 | 2888 | 15485922 | 2762 | 137355320 | 8.85 | 8.90 | 8.84 | 8.87 | 0.00 | 0% | 8.87 | 289 | 8.89 | 24 | 12.67 |
2015-03-27 | 2888 | 13411803 | 2163 | 118585319 | 8.88 | 8.89 | 8.82 | 8.82 | 0.05 | -0.56% | 8.82 | 988 | 8.83 | 26 | 12.60 |
2015-03-30 | 2888 | 10539843 | 2639 | 93428156 | 8.85 | 8.90 | 8.83 | 8.85 | 0.03 | 0.34% | 8.85 | 460 | 8.87 | 35 | 12.64 |
2015-03-31 | 2888 | 14873848 | 2592 | 132055752 | 8.87 | 8.92 | 8.86 | 8.89 | 0.04 | 0.45% | 8.88 | 1002 | 8.89 | 51 | 12.70 |
2015-04-01 | 2888 | 11064840 | 1997 | 98021041 | 8.90 | 8.90 | 8.84 | 8.86 | 0.03 | -0.34% | 8.85 | 357 | 8.86 | 459 | 12.66 |
2015-04-02 | 2888 | 12812825 | 2731 | 113936416 | 8.90 | 8.94 | 8.86 | 8.87 | 0.01 | 0.11% | 8.87 | 31 | 8.88 | 63 | 12.67 |
2015-04-07 | 2888 | 11788416 | 2752 | 104618921 | 8.89 | 8.93 | 8.85 | 8.86 | 0.01 | -0.11% | 8.86 | 77 | 8.87 | 57 | 12.66 |
2015-04-08 | 2888 | 23950240 | 4911 | 213343182 | 8.88 | 8.95 | 8.86 | 8.94 | 0.08 | 0.9% | 8.93 | 2 | 8.94 | 146 | 12.77 |
2015-04-09 | 2888 | 26222906 | 3751 | 236232039 | 8.97 | 9.05 | 8.94 | 9.01 | 0.07 | 0.78% | 9.00 | 582 | 9.01 | 29 | 12.87 |
2015-04-10 | 2888 | 73194806 | 10146 | 671244344 | 9.10 | 9.25 | 9.10 | 9.25 | 0.24 | 2.66% | 9.25 | 613 | 9.26 | 252 | 13.21 |
2015-04-13 | 2888 | 31120589 | 4126 | 287490398 | 9.26 | 9.26 | 9.20 | 9.23 | 0.02 | -0.22% | 9.23 | 388 | 9.24 | 201 | 13.19 |
2015-04-14 | 2888 | 32970424 | 5033 | 306074888 | 9.23 | 9.34 | 9.21 | 9.26 | 0.03 | 0.33% | 9.25 | 838 | 9.26 | 12 | 13.23 |
2015-04-15 | 2888 | 32204048 | 5583 | 295674926 | 9.26 | 9.28 | 9.12 | 9.14 | 0.12 | -1.3% | 9.14 | 525 | 9.15 | 447 | 13.06 |
2015-04-16 | 2888 | 21134873 | 3868 | 194255494 | 9.16 | 9.24 | 9.15 | 9.24 | 0.10 | 1.09% | 9.23 | 6 | 9.24 | 728 | 13.20 |
2015-04-17 | 2888 | 43725227 | 6962 | 405924245 | 9.24 | 9.33 | 9.23 | 9.29 | 0.05 | 0.54% | 9.28 | 460 | 9.29 | 198 | 13.27 |
2015-04-20 | 2888 | 36386140 | 7420 | 338534385 | 9.28 | 9.34 | 9.24 | 9.34 | 0.05 | 0.54% | 9.33 | 55 | 9.34 | 992 | 13.34 |
2015-04-21 | 2888 | 34371380 | 4570 | 321167291 | 9.33 | 9.38 | 9.31 | 9.34 | 0.00 | 0% | 9.33 | 150 | 9.34 | 509 | 13.34 |
2015-04-22 | 2888 | 33860882 | 4312 | 314776032 | 9.33 | 9.34 | 9.27 | 9.28 | 0.06 | -0.64% | 9.28 | 154 | 9.29 | 321 | 13.26 |
2015-04-23 | 2888 | 191397461 | 20553 | 1843408047 | 9.30 | 9.88 | 9.30 | 9.77 | 0.49 | 5.28% | 9.77 | 1325 | 9.78 | 583 | 13.96 |
2015-04-24 | 2888 | 133498110 | 15745 | 1315664517 | 9.80 | 9.95 | 9.71 | 9.90 | 0.13 | 1.33% | 9.89 | 62 | 9.90 | 2420 | 14.14 |
2015-04-27 | 2888 | 121336336 | 12247 | 1215781011 | 9.93 | 10.10 | 9.93 | 9.95 | 0.05 | 0.51% | 9.95 | 3582 | 9.96 | 1 | 14.21 |
2015-04-28 | 2888 | 87690338 | 12118 | 877309870 | 9.99 | 10.05 | 9.96 | 10.05 | 0.10 | 1.01% | 10.00 | 1484 | 10.05 | 948 | 14.36 |
2015-04-29 | 2888 | 147128763 | 16188 | 1490245830 | 10.10 | 10.25 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 2244 | 10.10 | 4604 | 14.36 |
2015-04-30 | 2888 | 56158005 | 6776 | 560431618 | 10.05 | 10.05 | 9.95 | 9.95 | 0.10 | -1% | 9.95 | 5879 | 9.96 | 2021 | 14.21 |
2015-05-04 | 2888 | 77234533 | 9485 | 780066380 | 10.00 | 10.20 | 10.00 | 10.10 | 0.15 | 1.51% | 10.10 | 413 | 10.15 | 1523 | 14.43 |
2015-05-05 | 2888 | 52723064 | 7078 | 534836922 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 737 | 10.15 | 1114 | 14.50 |
2015-05-06 | 2888 | 41110039 | 6133 | 412826340 | 10.05 | 10.10 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 1398 | 10.10 | 4810 | 14.36 |
2015-05-07 | 2888 | 68578445 | 9742 | 673458543 | 10.00 | 10.05 | 9.66 | 9.67 | 0.38 | -3.78% | 9.67 | 583 | 9.68 | 19 | 13.81 |
2015-05-08 | 2888 | 37411105 | 6051 | 366523228 | 9.71 | 9.89 | 9.71 | 9.78 | 0.11 | 1.14% | 9.78 | 301 | 9.79 | 92 | 13.97 |
2015-05-11 | 2888 | 64276474 | 7193 | 641533075 | 10.00 | 10.10 | 9.89 | 9.94 | 0.16 | 1.64% | 9.94 | 100 | 9.95 | 1035 | 14.20 |
2015-05-12 | 2888 | 20600044 | 4021 | 204185689 | 9.94 | 9.97 | 9.86 | 9.94 | 0.00 | 0% | 9.94 | 49 | 9.95 | 1376 | 14.20 |
2015-05-13 | 2888 | 21489875 | 3106 | 213837626 | 9.95 | 9.99 | 9.92 | 9.94 | 0.00 | 0% | 9.94 | 495 | 9.95 | 630 | 14.20 |
2015-05-14 | 2888 | 33404965 | 6095 | 327690146 | 9.94 | 9.94 | 9.75 | 9.75 | 0.19 | -1.91% | 9.75 | 1785 | 9.76 | 85 | 13.93 |
2015-05-15 | 2888 | 27781220 | 4270 | 273340240 | 9.92 | 9.92 | 9.78 | 9.84 | 0.09 | 0.92% | 9.84 | 103 | 9.85 | 268 | 14.06 |
2015-05-18 | 2888 | 26845714 | 4510 | 260957606 | 9.84 | 9.85 | 9.65 | 9.73 | 0.11 | -1.12% | 9.73 | 164 | 9.74 | 56 | 13.90 |
2015-05-19 | 2888 | 38175359 | 5229 | 377554401 | 9.80 | 9.95 | 9.78 | 9.88 | 0.15 | 1.54% | 9.88 | 291 | 9.89 | 106 | 14.11 |
2015-05-20 | 2888 | 22141345 | 4017 | 218968927 | 9.90 | 9.93 | 9.85 | 9.87 | 0.01 | -0.1% | 9.87 | 2 | 9.88 | 2 | 14.10 |
2015-05-21 | 2888 | 26250724 | 5432 | 255983273 | 9.82 | 9.82 | 9.70 | 9.79 | 0.08 | -0.81% | 9.78 | 8 | 9.79 | 374 | 13.99 |
2015-05-22 | 2888 | 16136608 | 3028 | 157599197 | 9.76 | 9.81 | 9.74 | 9.75 | 0.04 | -0.41% | 9.75 | 15 | 9.76 | 259 | 13.93 |
2015-05-25 | 2888 | 19592028 | 3899 | 189630248 | 9.75 | 9.75 | 9.66 | 9.67 | 0.08 | -0.82% | 9.67 | 516 | 9.68 | 320 | 13.81 |
2015-05-26 | 2888 | 28610358 | 5636 | 278984028 | 9.77 | 9.82 | 9.68 | 9.80 | 0.13 | 1.34% | 9.80 | 80 | 9.81 | 550 | 14.00 |
2015-05-27 | 2888 | 101351055 | 11792 | 1024447220 | 10.00 | 10.20 | 10.00 | 10.10 | 0.30 | 3.06% | 10.10 | 2651 | 10.15 | 6733 | 14.43 |
2015-05-28 | 2888 | 48406916 | 6060 | 485962828 | 10.15 | 10.20 | 9.99 | 10.00 | 0.10 | -0.99% | 10.00 | 484 | 10.05 | 4895 | 14.29 |
2015-05-29 | 2888 | 48914392 | 4436 | 487469629 | 10.00 | 10.00 | 9.92 | 9.97 | 0.03 | -0.3% | 9.96 | 680 | 9.97 | 99 | 14.24 |
2015-06-01 | 2888 | 30056647 | 4136 | 297498356 | 9.91 | 9.96 | 9.86 | 9.90 | 0.07 | -0.7% | 9.90 | 472 | 9.91 | 2139 | 10.76 |
2015-06-02 | 2888 | 25824359 | 4937 | 254642394 | 9.85 | 9.89 | 9.84 | 9.84 | 0.06 | -0.61% | 9.84 | 977 | 9.85 | 63 | 10.70 |
2015-06-03 | 2888 | 33283752 | 4713 | 325215879 | 9.84 | 9.86 | 9.71 | 9.71 | 0.13 | -1.32% | 9.71 | 180 | 9.72 | 516 | 10.55 |
2015-06-04 | 2888 | 40109677 | 7191 | 386853358 | 9.70 | 9.80 | 9.51 | 9.51 | 0.20 | -2.06% | 9.51 | 34 | 9.52 | 17 | 10.34 |
2015-06-05 | 2888 | 26754562 | 4967 | 256053399 | 9.57 | 9.61 | 9.51 | 9.61 | 0.10 | 1.05% | 9.60 | 207 | 9.61 | 137 | 10.45 |
2015-06-08 | 2888 | 29641958 | 6438 | 284445049 | 9.55 | 9.65 | 9.52 | 9.65 | 0.04 | 0.42% | 9.64 | 2 | 9.65 | 500 | 10.49 |
2015-06-09 | 2888 | 36267007 | 4632 | 349149922 | 9.64 | 9.67 | 9.60 | 9.65 | 0.00 | 0% | 9.64 | 8 | 9.65 | 566 | 10.49 |
2015-06-10 | 2888 | 21638861 | 2863 | 209859836 | 9.70 | 9.72 | 9.67 | 9.70 | 0.05 | 0.52% | 9.70 | 20 | 9.71 | 320 | 10.54 |
2015-06-11 | 2888 | 28146689 | 3179 | 272397610 | 9.70 | 9.72 | 9.63 | 9.70 | 0.00 | 0% | 9.70 | 638 | 9.71 | 93 | 10.54 |
2015-06-12 | 2888 | 23627446 | 4290 | 229327501 | 9.70 | 9.74 | 9.68 | 9.70 | 0.00 | 0% | 9.70 | 579 | 9.71 | 281 | 10.54 |
2015-06-15 | 2888 | 36215220 | 5149 | 347800266 | 9.60 | 9.69 | 9.52 | 9.65 | 0.05 | -0.52% | 9.65 | 197 | 9.66 | 197 | 10.49 |
2015-06-16 | 2888 | 21458551 | 3851 | 205083889 | 9.61 | 9.63 | 9.52 | 9.58 | 0.07 | -0.73% | 9.55 | 67 | 9.58 | 103 | 10.41 |
2015-06-17 | 2888 | 23288716 | 5408 | 222014627 | 9.62 | 9.62 | 9.50 | 9.50 | 0.08 | -0.84% | 9.50 | 4200 | 9.51 | 9 | 10.33 |
2015-06-18 | 2888 | 49860492 | 7550 | 466586191 | 9.50 | 9.50 | 9.30 | 9.30 | 0.20 | -2.11% | 9.30 | 2041 | 9.31 | 516 | 10.11 |
2015-06-22 | 2888 | 31481354 | 6406 | 296716797 | 9.36 | 9.47 | 9.36 | 9.44 | 0.14 | 1.51% | 9.44 | 111 | 9.45 | 75 | 10.26 |
2015-06-23 | 2888 | 18294341 | 3807 | 173905011 | 9.50 | 9.55 | 9.47 | 9.50 | 0.06 | 0.64% | 9.49 | 1 | 9.50 | 130 | 10.33 |
2015-06-24 | 2888 | 15289538 | 2829 | 143723885 | 9.47 | 9.50 | 9.36 | 9.41 | 0.09 | -0.95% | 9.41 | 68 | 9.42 | 143 | 10.23 |
2015-06-25 | 2888 | 18153461 | 4240 | 171634124 | 9.45 | 9.49 | 9.41 | 9.49 | 0.08 | 0.85% | 9.46 | 93 | 9.49 | 91 | 10.32 |
2015-06-26 | 2888 | 14627697 | 2748 | 138527918 | 9.49 | 9.55 | 9.43 | 9.46 | 0.03 | -0.32% | 9.46 | 275 | 9.47 | 43 | 10.28 |
2015-06-29 | 2888 | 27575755 | 3917 | 256562687 | 9.30 | 9.36 | 9.24 | 9.24 | 0.22 | -2.33% | 9.24 | 21 | 9.25 | 58 | 10.04 |
2015-06-30 | 2888 | 28209796 | 3901 | 262668589 | 9.30 | 9.42 | 9.23 | 9.42 | 0.18 | 1.95% | 9.40 | 20 | 9.42 | 381 | 10.24 |
2015-07-01 | 2888 | 8965405 | 2248 | 84329034 | 9.42 | 9.43 | 9.38 | 9.39 | 0.03 | -0.32% | 9.39 | 279 | 9.40 | 98 | 10.21 |
2015-07-02 | 2888 | 23543540 | 4393 | 221999868 | 9.40 | 9.47 | 9.38 | 9.45 | 0.06 | 0.64% | 9.41 | 3 | 9.45 | 400 | 10.27 |
2015-07-03 | 2888 | 18116551 | 3376 | 169782901 | 9.40 | 9.40 | 9.30 | 9.34 | 0.11 | -1.16% | 9.34 | 696 | 9.35 | 64 | 10.15 |
2015-07-06 | 2888 | 21696028 | 3040 | 201272114 | 9.25 | 9.31 | 9.25 | 9.28 | 0.06 | -0.64% | 9.28 | 4295 | 9.29 | 744 | 10.09 |
2015-07-07 | 2888 | 15138875 | 2563 | 141370991 | 9.30 | 9.37 | 9.30 | 9.33 | 0.05 | 0.54% | 9.33 | 1627 | 9.34 | 25 | 10.14 |
2015-07-08 | 2888 | 46391072 | 4426 | 430354191 | 9.30 | 9.33 | 9.22 | 9.22 | 0.11 | -1.18% | 9.22 | 308 | 9.23 | 11 | 10.02 |
2015-07-09 | 2888 | 29442913 | 4634 | 269708273 | 9.20 | 9.25 | 9.11 | 9.13 | 0.09 | -0.98% | 9.13 | 879 | 9.14 | 11 | 9.92 |
2015-07-13 | 2888 | 29009402 | 5868 | 270410270 | 9.21 | 9.42 | 9.16 | 9.40 | 0.27 | 2.96% | 9.39 | 262 | 9.40 | 478 | 10.22 |
2015-07-14 | 2888 | 24772210 | 3851 | 233109411 | 9.40 | 9.46 | 9.38 | 9.41 | 0.01 | 0.11% | 9.40 | 236 | 9.41 | 189 | 10.23 |
2015-07-15 | 2888 | 22893193 | 3274 | 216573081 | 9.41 | 9.50 | 9.41 | 9.49 | 0.08 | 0.85% | 9.48 | 349 | 9.49 | 127 | 10.32 |
2015-07-16 | 2888 | 16777763 | 2524 | 158545268 | 9.50 | 9.50 | 9.41 | 9.47 | 0.02 | -0.21% | 9.47 | 87 | 9.48 | 258 | 10.29 |
2015-07-17 | 2888 | 17310457 | 3744 | 163338921 | 9.44 | 9.47 | 9.41 | 9.47 | 0.00 | 0% | 9.47 | 246 | 9.48 | 548 | 10.29 |
2015-07-20 | 2888 | 29742873 | 5518 | 282101459 | 9.49 | 9.50 | 9.47 | 9.48 | 0.01 | 0.11% | 9.48 | 262 | 9.49 | 470 | 10.30 |
2015-07-21 | 2888 | 24595246 | 2257 | 232262741 | 9.45 | 9.50 | 9.42 | 9.42 | 0.06 | -0.63% | 9.42 | 174 | 9.43 | 869 | 10.24 |
2015-07-22 | 2888 | 23101813 | 2557 | 217079186 | 9.43 | 9.43 | 9.36 | 9.37 | 0.05 | -0.53% | 9.37 | 68 | 9.38 | 206 | 10.18 |
2015-07-23 | 2888 | 27154586 | 2888 | 252444522 | 9.36 | 9.36 | 9.24 | 9.27 | 0.10 | -1.07% | 9.27 | 171 | 9.28 | 230 | 10.08 |
2015-07-24 | 2888 | 34154483 | 4060 | 320089213 | 9.27 | 9.46 | 9.25 | 9.40 | 0.13 | 1.4% | 9.39 | 321 | 9.40 | 253 | 10.22 |
2015-07-27 | 2888 | 22343083 | 3419 | 206366406 | 9.35 | 9.38 | 9.10 | 9.12 | 0.28 | -2.98% | 9.12 | 310 | 9.13 | 101 | 9.91 |
2015-07-28 | 2888 | 22902722 | 5240 | 208981349 | 9.14 | 9.19 | 9.08 | 9.08 | 0.04 | -0.44% | 9.08 | 737 | 9.10 | 236 | 9.87 |
2015-07-29 | 2888 | 20297161 | 3380 | 184202112 | 9.10 | 9.16 | 9.04 | 9.05 | 0.03 | -0.33% | 9.05 | 2738 | 9.06 | 26 | 9.84 |
2015-07-30 | 2888 | 20032676 | 3096 | 183585764 | 9.10 | 9.22 | 9.10 | 9.18 | 0.13 | 1.44% | 9.17 | 17 | 9.18 | 298 | 9.98 |
2015-07-31 | 2888 | 21695222 | 3650 | 198559804 | 9.18 | 9.24 | 9.09 | 9.24 | 0.06 | 0.65% | 9.20 | 2 | 9.24 | 247 | 10.04 |
2015-08-03 | 2888 | 20084621 | 4577 | 183794033 | 9.17 | 9.18 | 9.10 | 9.18 | 0.06 | -0.65% | 9.18 | 136 | 9.19 | 401 | 9.98 |
2015-08-04 | 2888 | 15892894 | 2873 | 145487143 | 9.21 | 9.22 | 9.11 | 9.13 | 0.05 | -0.54% | 9.13 | 102 | 9.14 | 15 | 9.92 |
2015-08-05 | 2888 | 10545138 | 2310 | 96487912 | 9.18 | 9.18 | 9.12 | 9.15 | 0.02 | 0.22% | 9.15 | 147 | 9.16 | 74 | 9.95 |
2015-08-06 | 2888 | 14105117 | 2502 | 128902982 | 9.15 | 9.16 | 9.11 | 9.16 | 0.01 | 0.11% | 9.13 | 354 | 9.16 | 303 | 9.96 |
2015-08-07 | 2888 | 14544080 | 2592 | 132087778 | 9.09 | 9.14 | 9.05 | 9.06 | 0.10 | -1.09% | 9.06 | 424 | 9.07 | 6 | 9.85 |
2015-08-10 | 2888 | 11537728 | 1822 | 104532046 | 9.06 | 9.09 | 9.03 | 9.07 | 0.01 | 0.11% | 9.06 | 107 | 9.07 | 192 | 9.86 |
2015-08-11 | 2888 | 25655473 | 5079 | 231438222 | 9.10 | 9.12 | 8.93 | 8.94 | 0.13 | -1.43% | 8.94 | 415 | 8.97 | 32 | 9.72 |
2015-08-12 | 2888 | 43028669 | 6382 | 382408775 | 8.96 | 8.98 | 8.80 | 8.90 | 0.04 | -0.45% | 8.89 | 4 | 8.90 | 471 | 9.67 |
2015-08-13 | 2888 | 20478988 | 4313 | 180702257 | 8.86 | 8.90 | 8.80 | 8.81 | 0.09 | -1.01% | 8.81 | 656 | 8.82 | 25 | 9.58 |
2015-08-14 | 2888 | 16971714 | 3429 | 150052664 | 8.82 | 8.88 | 8.79 | 8.85 | 0.04 | 0.45% | 8.85 | 74 | 8.86 | 479 | 9.62 |
2015-08-17 | 2888 | 43713238 | 5666 | 380103431 | 8.83 | 8.85 | 8.63 | 8.66 | 0.19 | -2.15% | 8.66 | 304 | 8.68 | 7 | 9.41 |
2015-08-18 | 2888 | 38529345 | 4503 | 316283409 | 8.23 | 8.26 | 8.14 | 8.14 | 0.00 | -6% | 8.14 | 658 | 8.17 | 323 | 8.85 |
2015-08-19 | 2888 | 37868798 | 5793 | 302060462 | 8.06 | 8.07 | 7.91 | 7.91 | 0.23 | -2.83% | 7.91 | 619 | 7.92 | 260 | 8.60 |
2015-08-20 | 2888 | 30221528 | 4910 | 237703832 | 7.91 | 8.02 | 7.78 | 7.78 | 0.13 | -1.64% | 7.78 | 112 | 7.79 | 10 | 8.46 |
2015-08-21 | 2888 | 39887282 | 7313 | 302757621 | 7.54 | 7.68 | 7.53 | 7.54 | 0.24 | -3.08% | 7.54 | 137 | 7.55 | 57 | 8.20 |
2015-08-24 | 2888 | 52640242 | 8493 | 372522374 | 7.34 | 7.38 | 6.89 | 7.00 | 0.54 | -7.16% | 7.00 | 523 | 7.02 | 729 | 7.61 |
2015-08-25 | 2888 | 41234104 | 6305 | 296168633 | 7.00 | 7.34 | 6.99 | 7.19 | 0.19 | 2.71% | 7.19 | 312 | 7.20 | 106 | 7.82 |
2015-08-26 | 2888 | 24936747 | 3807 | 179960697 | 7.19 | 7.35 | 7.06 | 7.30 | 0.11 | 1.53% | 7.29 | 111 | 7.30 | 162 | 7.93 |
2015-08-27 | 2888 | 26457002 | 4023 | 197169983 | 7.50 | 7.50 | 7.36 | 7.45 | 0.15 | 2.05% | 7.44 | 151 | 7.45 | 210 | 8.10 |
2015-08-28 | 2888 | 24093459 | 3764 | 181477797 | 7.50 | 7.56 | 7.47 | 7.54 | 0.09 | 1.21% | 7.53 | 82 | 7.54 | 1288 | 8.20 |
2015-08-31 | 2888 | 30835666 | 4153 | 233249871 | 7.53 | 7.72 | 7.43 | 7.72 | 0.18 | 2.39% | 7.65 | 2 | 7.72 | 58 | 8.39 |
2015-09-01 | 2888 | 20778606 | 5221 | 158139979 | 7.66 | 7.67 | 7.55 | 7.61 | 0.11 | -1.42% | 7.61 | 322 | 7.62 | 524 | 7.18 |
2015-09-02 | 2888 | 21629148 | 3809 | 163081070 | 7.48 | 7.61 | 7.44 | 7.56 | 0.05 | -0.66% | 7.56 | 668 | 7.57 | 20 | 7.13 |
2015-09-03 | 2888 | 17398953 | 3214 | 132004913 | 7.62 | 7.63 | 7.51 | 7.60 | 0.04 | 0.53% | 7.59 | 12 | 7.60 | 597 | 7.17 |
2015-09-04 | 2888 | 16912355 | 2951 | 128238804 | 7.58 | 7.63 | 7.54 | 7.54 | 0.06 | -0.79% | 7.54 | 602 | 7.55 | 22 | 7.11 |
2015-09-07 | 2888 | 8010206 | 2127 | 60515273 | 7.53 | 7.62 | 7.50 | 7.57 | 0.03 | 0.4% | 7.56 | 49 | 7.57 | 221 | 7.14 |
2015-09-08 | 2888 | 15574508 | 3021 | 117651539 | 7.56 | 7.60 | 7.48 | 7.60 | 0.03 | 0.4% | 7.57 | 10 | 7.60 | 206 | 7.17 |
2015-09-09 | 2888 | 38472278 | 6977 | 301896113 | 7.65 | 7.95 | 7.64 | 7.91 | 0.31 | 4.08% | 7.91 | 193 | 7.92 | 647 | 7.46 |
2015-09-10 | 2888 | 23772199 | 4323 | 187706122 | 7.80 | 8.00 | 7.76 | 7.97 | 0.06 | 0.76% | 7.97 | 422 | 7.98 | 20 | 7.52 |
2015-09-11 | 2888 | 28418194 | 5739 | 228550759 | 7.92 | 8.14 | 7.89 | 8.08 | 0.11 | 1.38% | 8.08 | 343 | 8.09 | 280 | 7.62 |
2015-09-14 | 2888 | 17553970 | 3604 | 140376452 | 8.07 | 8.07 | 7.92 | 8.03 | 0.05 | -0.62% | 8.01 | 2 | 8.03 | 733 | 7.58 |
2015-09-15 | 2888 | 14609377 | 3241 | 117263144 | 8.00 | 8.07 | 7.97 | 8.05 | 0.02 | 0.25% | 8.05 | 57 | 8.06 | 262 | 7.59 |
2015-09-16 | 2888 | 16594864 | 3138 | 133959725 | 8.05 | 8.13 | 8.01 | 8.13 | 0.08 | 0.99% | 8.08 | 8 | 8.13 | 577 | 7.67 |
2015-09-17 | 2888 | 22709877 | 5114 | 187212786 | 8.13 | 8.32 | 8.13 | 8.24 | 0.11 | 1.35% | 8.24 | 566 | 8.25 | 85 | 7.77 |
2015-09-18 | 2888 | 19467374 | 3103 | 160074405 | 8.24 | 8.30 | 8.15 | 8.22 | 0.02 | -0.24% | 8.22 | 198 | 8.24 | 36 | 7.75 |
2015-09-21 | 2888 | 17735203 | 4277 | 142901076 | 8.05 | 8.12 | 8.03 | 8.05 | 0.17 | -2.07% | 8.05 | 147 | 8.06 | 130 | 7.59 |
2015-09-22 | 2888 | 11740239 | 3247 | 95441553 | 8.08 | 8.18 | 8.07 | 8.15 | 0.10 | 1.24% | 8.15 | 302 | 8.16 | 450 | 7.69 |
2015-09-23 | 2888 | 21422665 | 4455 | 171595044 | 8.05 | 8.10 | 7.97 | 7.99 | 0.16 | -1.96% | 7.99 | 174 | 8.00 | 36 | 7.54 |
2015-09-24 | 2888 | 13247197 | 2972 | 105806708 | 8.01 | 8.05 | 7.92 | 7.99 | 0.00 | 0% | 7.99 | 174 | 8.00 | 14 | 7.54 |
2015-09-25 | 2888 | 16766642 | 2923 | 132813576 | 8.00 | 8.01 | 7.88 | 7.88 | 0.11 | -1.38% | 7.88 | 360 | 7.89 | 214 | 7.43 |
2015-09-30 | 2888 | 23898739 | 4712 | 185854850 | 7.75 | 7.84 | 7.71 | 7.80 | 0.08 | -1.02% | 7.78 | 118 | 7.80 | 2851 | 7.36 |
2015-10-01 | 2888 | 25518252 | 4740 | 200189126 | 7.80 | 7.92 | 7.76 | 7.90 | 0.10 | 1.28% | 7.89 | 69 | 7.90 | 100 | 7.45 |
2015-10-02 | 2888 | 13943780 | 3780 | 109306671 | 7.80 | 7.89 | 7.79 | 7.83 | 0.07 | -0.89% | 7.83 | 58 | 7.86 | 206 | 7.39 |
2015-10-05 | 2888 | 19931831 | 3632 | 156295254 | 7.88 | 7.89 | 7.79 | 7.84 | 0.01 | 0.13% | 7.83 | 14 | 7.84 | 1051 | 7.40 |
2015-10-06 | 2888 | 17761374 | 4444 | 140717981 | 7.88 | 7.98 | 7.88 | 7.90 | 0.06 | 0.77% | 7.89 | 204 | 7.90 | 257 | 7.45 |
2015-10-07 | 2888 | 18882397 | 4870 | 150740466 | 7.93 | 8.05 | 7.89 | 8.05 | 0.15 | 1.9% | 8.04 | 3 | 8.05 | 458 | 7.59 |
2015-10-08 | 2888 | 9722520 | 2333 | 78092020 | 8.10 | 8.10 | 7.98 | 8.00 | 0.05 | -0.62% | 7.99 | 295 | 8.00 | 285 | 7.55 |
2015-10-12 | 2888 | 21545366 | 4618 | 171776581 | 8.00 | 8.03 | 7.93 | 7.95 | 0.05 | -0.62% | 7.94 | 312 | 7.95 | 134 | 7.50 |
2015-10-13 | 2888 | 16322744 | 3386 | 130823721 | 7.95 | 8.05 | 7.95 | 8.05 | 0.10 | 1.26% | 8.03 | 21 | 8.05 | 183 | 7.59 |
2015-10-14 | 2888 | 11247669 | 2871 | 90245467 | 8.00 | 8.07 | 7.99 | 8.00 | 0.05 | -0.62% | 8.00 | 87 | 8.01 | 9 | 7.55 |
2015-10-15 | 2888 | 14008882 | 3187 | 113008709 | 8.07 | 8.12 | 8.02 | 8.03 | 0.03 | 0.37% | 8.03 | 281 | 8.04 | 7 | 7.58 |
2015-10-16 | 2888 | 12080178 | 3214 | 97570153 | 8.04 | 8.10 | 8.04 | 8.09 | 0.06 | 0.75% | 8.08 | 51 | 8.09 | 79 | 7.63 |
2015-10-19 | 2888 | 13624240 | 2990 | 110982026 | 8.09 | 8.19 | 8.09 | 8.19 | 0.10 | 1.24% | 8.18 | 3 | 8.19 | 192 | 7.73 |
2015-10-20 | 2888 | 15215350 | 3382 | 124448086 | 8.20 | 8.21 | 8.14 | 8.19 | 0.00 | 0% | 8.19 | 209 | 8.20 | 647 | 7.73 |
2015-10-21 | 2888 | 13881421 | 3830 | 113109529 | 8.21 | 8.21 | 8.11 | 8.12 | 0.07 | -0.85% | 8.12 | 221 | 8.14 | 141 | 7.66 |
2015-10-22 | 2888 | 10755864 | 2887 | 87371336 | 8.15 | 8.17 | 8.09 | 8.14 | 0.02 | 0.25% | 8.13 | 3 | 8.14 | 40 | 7.68 |
2015-10-23 | 2888 | 31941655 | 7623 | 258405319 | 8.19 | 8.19 | 8.01 | 8.01 | 0.13 | -1.6% | 8.01 | 1244 | 8.02 | 3 | 7.56 |
2015-10-26 | 2888 | 22822224 | 4889 | 182945455 | 8.00 | 8.07 | 7.99 | 8.06 | 0.05 | 0.62% | 8.05 | 20 | 8.06 | 267 | 7.60 |
2015-10-27 | 2888 | 32727761 | 7051 | 259552604 | 8.01 | 8.03 | 7.87 | 7.90 | 0.16 | -1.99% | 7.89 | 366 | 7.90 | 993 | 7.45 |
2015-10-28 | 2888 | 18733969 | 3680 | 148407684 | 7.90 | 7.97 | 7.90 | 7.92 | 0.02 | 0.25% | 7.91 | 293 | 7.92 | 643 | 7.47 |
2015-10-29 | 2888 | 22257969 | 5329 | 173724316 | 7.94 | 7.95 | 7.76 | 7.77 | 0.15 | -1.89% | 7.77 | 724 | 7.78 | 10 | 7.33 |
2015-10-30 | 2888 | 20883157 | 4202 | 162336003 | 7.77 | 7.80 | 7.75 | 7.79 | 0.02 | 0.26% | 7.78 | 13 | 7.79 | 235 | 7.35 |
2015-11-02 | 2888 | 21629642 | 4354 | 167614499 | 7.76 | 7.79 | 7.71 | 7.75 | 0.04 | -0.51% | 7.74 | 274 | 7.75 | 995 | 7.31 |
2015-11-03 | 2888 | 22656473 | 4418 | 177124430 | 7.78 | 7.88 | 7.75 | 7.84 | 0.09 | 1.16% | 7.83 | 99 | 7.84 | 154 | 7.40 |
2015-11-04 | 2888 | 22276780 | 5333 | 176034189 | 7.88 | 7.97 | 7.85 | 7.89 | 0.05 | 0.64% | 7.88 | 423 | 7.89 | 35 | 7.44 |
2015-11-05 | 2888 | 13434331 | 3093 | 105938754 | 7.89 | 7.93 | 7.84 | 7.88 | 0.01 | -0.13% | 7.88 | 189 | 7.89 | 239 | 7.43 |
2015-11-06 | 2888 | 20953179 | 3848 | 163358665 | 7.88 | 7.88 | 7.75 | 7.76 | 0.12 | -1.52% | 7.76 | 122 | 7.77 | 38 | 7.32 |
2015-11-09 | 2888 | 25019455 | 4244 | 192274919 | 7.72 | 7.77 | 7.62 | 7.64 | 0.12 | -1.55% | 7.64 | 1815 | 7.65 | 852 | 7.21 |
2015-11-10 | 2888 | 19108009 | 4600 | 144390607 | 7.60 | 7.64 | 7.52 | 7.53 | 0.11 | -1.44% | 7.53 | 297 | 7.54 | 170 | 7.10 |
2015-11-11 | 2888 | 23880128 | 4474 | 180104250 | 7.54 | 7.58 | 7.50 | 7.58 | 0.05 | 0.66% | 7.58 | 50 | 7.59 | 279 | 7.15 |
2015-11-12 | 2888 | 13481604 | 3569 | 101490798 | 7.57 | 7.58 | 7.50 | 7.53 | 0.05 | -0.66% | 7.53 | 228 | 7.54 | 80 | 7.10 |
2015-11-13 | 2888 | 20659293 | 3217 | 154970703 | 7.50 | 7.55 | 7.47 | 7.48 | 0.05 | -0.66% | 7.48 | 418 | 7.49 | 178 | 7.06 |
2015-11-16 | 2888 | 28060929 | 5909 | 204327731 | 7.36 | 7.37 | 7.22 | 7.27 | 0.21 | -2.81% | 7.26 | 559 | 7.27 | 35 | 6.86 |
2015-11-17 | 2888 | 18936574 | 4619 | 140211265 | 7.33 | 7.47 | 7.33 | 7.42 | 0.15 | 2.06% | 7.40 | 434 | 7.42 | 13 | 7.00 |
2015-11-18 | 2888 | 28638075 | 6812 | 208227230 | 7.41 | 7.41 | 7.20 | 7.20 | 0.22 | -2.96% | 7.20 | 1139 | 7.21 | 52 | 6.79 |
2015-11-19 | 2888 | 17552493 | 5595 | 128427206 | 7.26 | 7.41 | 7.25 | 7.41 | 0.21 | 2.92% | 7.40 | 35 | 7.41 | 512 | 6.99 |
2015-11-20 | 2888 | 25186405 | 5043 | 183043271 | 7.39 | 7.39 | 7.22 | 7.25 | 0.16 | -2.16% | 7.25 | 420 | 7.27 | 33 | 6.84 |
2015-11-23 | 2888 | 13452464 | 3183 | 98074797 | 7.30 | 7.34 | 7.25 | 7.34 | 0.09 | 1.24% | 7.33 | 11 | 7.34 | 230 | 6.92 |
2015-11-24 | 2888 | 32130171 | 4198 | 219390243 | 6.96 | 6.96 | 6.78 | 7.23 | 0.18 | -1.5% | 6.80 | 499 | 6.84 | 242 | 17.00 |
2015-11-25 | 2888 | 8536678 | 2906 | 61653167 | 7.24 | 7.26 | 7.20 | 7.22 | 0.01 | -0.14% | 7.22 | 62 | 7.23 | 63 | 6.81 |
2015-11-26 | 2888 | 11668672 | 3868 | 85251427 | 7.29 | 7.34 | 7.27 | 7.33 | 0.11 | 1.52% | 7.32 | 3 | 7.33 | 233 | 6.92 |
2015-11-27 | 2888 | 6364546 | 1941 | 46242695 | 7.33 | 7.33 | 7.24 | 7.24 | 0.09 | -1.23% | 7.24 | 49 | 7.25 | 10 | 6.83 |
2015-11-30 | 2888 | 52206431 | 6162 | 371621260 | 7.12 | 7.16 | 7.05 | 7.16 | 0.08 | -1.1% | 7.16 | 808 | 7.17 | 232 | 18.36 |
2015-12-01 | 2888 | 17414515 | 4206 | 126565428 | 7.19 | 7.36 | 7.16 | 7.36 | 0.20 | 2.79% | 7.35 | 2 | 7.36 | 218 | 18.40 |
2015-12-02 | 2888 | 25928952 | 5315 | 187725741 | 7.35 | 7.35 | 7.16 | 7.17 | 0.19 | -2.58% | 7.17 | 422 | 7.18 | 62 | 17.93 |
2015-12-03 | 2888 | 12565448 | 4076 | 90134139 | 7.08 | 7.24 | 7.06 | 7.21 | 0.04 | 0.56% | 7.20 | 273 | 7.21 | 26 | 18.03 |
2015-12-04 | 2888 | 22530015 | 5585 | 159742559 | 7.12 | 7.16 | 7.06 | 7.08 | 0.13 | -1.8% | 7.08 | 299 | 7.09 | 80 | 17.70 |
2015-12-07 | 2888 | 11432543 | 2313 | 81551024 | 7.12 | 7.19 | 7.10 | 7.10 | 0.02 | 0.28% | 7.10 | 27 | 7.11 | 491 | 17.75 |
2015-12-08 | 2888 | 33848378 | 6235 | 237436136 | 7.08 | 7.09 | 6.98 | 7.00 | 0.10 | -1.41% | 6.99 | 380 | 7.00 | 298 | 17.50 |
2015-12-09 | 2888 | 56827866 | 4169 | 392912421 | 6.95 | 7.00 | 6.90 | 6.90 | 0.10 | -1.43% | 6.90 | 1906 | 6.91 | 6 | 17.25 |
2015-12-10 | 2888 | 39311403 | 6672 | 264154105 | 6.81 | 6.82 | 6.60 | 6.72 | 0.18 | -2.61% | 6.72 | 1538 | 6.75 | 5 | 16.80 |
2015-12-11 | 2888 | 47419268 | 5950 | 314669188 | 6.70 | 6.72 | 6.60 | 6.63 | 0.09 | -1.34% | 6.63 | 141 | 6.64 | 69 | 16.58 |
2015-12-14 | 2888 | 44605690 | 5053 | 293325666 | 6.50 | 6.67 | 6.47 | 6.60 | 0.03 | -0.45% | 6.60 | 219 | 6.61 | 63 | 16.50 |
2015-12-15 | 2888 | 23178661 | 3997 | 154413635 | 6.65 | 6.78 | 6.60 | 6.68 | 0.08 | 1.21% | 6.68 | 727 | 6.69 | 427 | 16.70 |
2015-12-16 | 2888 | 28628834 | 4225 | 191852930 | 6.73 | 6.80 | 6.62 | 6.73 | 0.05 | 0.75% | 6.73 | 483 | 6.75 | 12 | 16.83 |
2015-12-17 | 2888 | 41741184 | 4297 | 288826788 | 6.78 | 6.98 | 6.76 | 6.98 | 0.25 | 3.71% | 6.97 | 4 | 6.98 | 778 | 17.45 |
2015-12-18 | 2888 | 32130171 | 4198 | 219390243 | 6.96 | 6.96 | 6.78 | 6.80 | 0.18 | -2.58% | 6.80 | 499 | 6.84 | 242 | 17.00 |
2015-12-21 | 2888 | 14569756 | 3125 | 98577683 | 6.66 | 6.83 | 6.66 | 6.75 | 0.05 | -0.74% | 6.75 | 620 | 6.76 | 72 | 16.88 |
2015-12-22 | 2888 | 26553278 | 3951 | 181436559 | 6.78 | 6.91 | 6.77 | 6.83 | 0.08 | 1.19% | 6.83 | 48 | 6.84 | 5 | 17.08 |
2015-12-23 | 2888 | 37324276 | 4785 | 261360508 | 6.90 | 7.08 | 6.87 | 7.07 | 0.24 | 3.51% | 7.05 | 307 | 7.07 | 361 | 17.68 |
2015-12-24 | 2888 | 35571995 | 3784 | 254241128 | 7.11 | 7.20 | 7.10 | 7.12 | 0.05 | 0.71% | 7.12 | 122 | 7.13 | 73 | 17.80 |
2015-12-25 | 2888 | 18219723 | 1541 | 129574359 | 7.15 | 7.16 | 7.09 | 7.13 | 0.01 | 0.14% | 7.12 | 124 | 7.13 | 187 | 17.83 |
2015-12-28 | 2888 | 18272366 | 1791 | 130248284 | 7.15 | 7.16 | 7.11 | 7.12 | 0.01 | -0.14% | 7.12 | 35 | 7.13 | 13 | 17.80 |
2015-12-29 | 2888 | 11747122 | 1986 | 83130819 | 7.12 | 7.14 | 7.04 | 7.10 | 0.02 | -0.28% | 7.08 | 42 | 7.10 | 174 | 17.75 |
2015-12-30 | 2888 | 13429761 | 1812 | 94875750 | 7.10 | 7.14 | 7.01 | 7.12 | 0.02 | 0.28% | 7.10 | 12 | 7.12 | 354 | 17.80 |
2015-12-31 | 2888 | 10504601 | 1489 | 74626262 | 7.09 | 7.15 | 7.04 | 7.15 | 0.03 | 0.42% | 7.15 | 588 | 7.16 | 493 | 17.88 |