宜進(1457)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 | 12.05 0 0% | 11.65 -0.4 -3.32% | 11.30 -0.35 -3% | 11.00 -0.3 -2.65% | 11.10 0.1 0.91% | 11.00 -0.1 -0.9% | 10.80 -0.2 -1.82% | 10.90 0.1 0.93% | 10.65 -0.25 -2.29% | 10.60 -0.05 -0.47% | 10.90 0.3 2.83% | 10.80 -0.1 -0.92% | 11.00 0.2 1.85% | 11.05 0.05 0.45% | 11.05 0 0% | 11.25 0.2 1.81% | 11.30 0.05 0.44% | 11.60 0.3 2.65% | 11.35 -0.25 -2.16% | 11.50 0.15 1.32% | 11.50 0 0% | 11.16 | ||||||||||
2 月 | 11.60 0.1 0.87% | 11.50 -0.1 -0.86% | 11.65 0.15 1.3% | 11.80 0.15 1.29% | 11.70 -0.1 -0.85% | 11.65 -0.05 -0.43% | 11.70 0.05 0.43% | 11.85 0.15 1.28% | 11.80 -0.05 -0.42% | 11.60 -0.2 -1.69% | 11.65 0.05 0.43% | 12.50 0.85 7.3% | 11.93 | |||||||||||||||||||
3 月 | 12.45 -0.05 -0.4% | 12.30 -0.15 -1.2% | 12.40 0.1 0.81% | 12.45 0.05 0.4% | 12.65 0.2 1.61% | 12.55 -0.1 -0.79% | 12.55 0 0% | 12.55 0 0% | 12.40 -0.15 -1.2% | 12.40 0 0% | 12.00 -0.4 -3.23% | 12.05 0.05 0.42% | 11.90 -0.15 -1.24% | 12.10 0.2 1.68% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 12.20 0 0% | 11.75 -0.45 -3.69% | 11.65 -0.1 -0.85% | 11.80 0.15 1.29% | 11.60 -0.2 -1.69% | 11.80 0.2 1.72% | 11.80 0 0% | 12.17 | ||||||||
4 月 | 11.80 0 0% | 11.80 0 0% | 11.80 0 0% | 11.75 -0.05 -0.42% | 12.25 0.5 4.26% | 12.35 0.1 0.82% | 12.35 0 0% | 12.35 0 0% | 12.35 0 0% | 12.30 -0.05 -0.4% | 12.15 -0.15 -1.22% | 12.20 0.05 0.41% | 12.05 -0.15 -1.23% | 11.80 -0.25 -2.07% | 11.85 0.05 0.42% | 12.10 0.25 2.11% | 11.95 -0.15 -1.24% | 11.90 -0.05 -0.42% | 11.85 -0.05 -0.42% | 12.03 | ||||||||||||
5 月 | 11.75 -0.1 -0.84% | 11.55 -0.2 -1.7% | 11.50 -0.05 -0.43% | 11.40 -0.1 -0.87% | 11.10 -0.3 -2.63% | 10.95 -0.15 -1.35% | 11.10 0.15 1.37% | 10.90 -0.2 -1.8% | 10.20 -0.7 -6.42% | 9.81 -0.39 -3.82% | 10.00 0.19 1.94% | 9.99 -0.01 -0.1% | 9.90 -0.09 -0.9% | 9.93 0.03 0.3% | 10.15 0.22 2.22% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 9.98 0.01 0.1% | 10.00 0.02 0.2% | 10.05 0.05 0.5% | 10.45 | ||||||||||
6 月 | 10.25 0.2 1.99% | 10.05 -0.2 -1.95% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.99 -0.06 -0.6% | 10.50 0.51 5.11% | 10.35 -0.15 -1.43% | 10.15 -0.2 -1.93% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.05 -0.15 -1.47% | 10.05 0 0% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.05 -0.15 -1.47% | 10.05 0 0% | 10.10 0.05 0.5% | 10.25 0.15 1.49% | 10.55 0.3 2.93% | 10.17 | ||||||||||
7 月 | 10.70 0.15 1.42% | 10.95 0.25 2.34% | 10.75 -0.2 -1.83% | 10.60 -0.15 -1.4% | 10.05 -0.55 -5.19% | 10.00 -0.05 -0.5% | 10.35 0.35 3.5% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.25 0.2 1.99% | 10.15 -0.1 -0.98% | 10.28 | ||||||||||||
8 月 | 10.15 0 0% | 10.65 0.5 4.93% | 10.70 0.05 0.47% | 10.90 0.2 1.87% | 10.85 -0.05 -0.46% | 10.55 -0.3 -2.76% | 10.35 -0.2 -1.9% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.05 0 0% | 10.10 0.05 0.5% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.27 | ||||||||
9 月 | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.95 -0.05 -0.5% | 9.92 -0.03 -0.3% | 9.89 -0.03 -0.3% | 10.00 0.11 1.11% | 10.05 0.05 0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.40 0.4 4% | 10.35 -0.05 -0.48% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.09 | ||||||||||||
10 月 | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.10 -0.05 -0.49% | 9.93 -0.17 -1.68% | 9.91 -0.02 -0.2% | 9.99 0.08 0.81% | 9.99 0 0% | 10.05 0.06 0.6% | 10.05 0 0% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.08 | |||||||||||
11 月 | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 9.98 -0.02 -0.2% | 9.99 0.01 0.1% | 9.98 -0.01 -0.1% | 9.99 0.01 0.1% | 9.86 -0.13 -1.3% | 9.86 0 0% | 9.60 -0.26 -2.64% | 9.62 0.02 0.21% | 9.59 -0.03 -0.31% | 9.99 0.4 4.17% | 9.90 -0.09 -0.9% | 10.15 0.25 2.53% | 10.15 0 0% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.45 0.15 1.46% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.05 | |||||||||
12 月 | 10.40 0.1 0.97% | 10.50 0.1 0.96% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.45 0.15 1.46% | 10.40 -0.05 -0.48% | 10.30 -0.1 -0.96% | 10.50 0.2 1.94% | 10.60 0.1 0.95% | 10.55 -0.05 -0.47% | 10.50 -0.05 -0.47% | 10.35 -0.15 -1.43% | 10.35 0 0% | 10.35 0 0% | 10.15 -0.2 -1.93% | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.3 |
說明:最高漲幅:7.3%最低跌幅:-6.42% 最高價:12.65最低價:9.59平均價:10.72,灰色底表示週末,漲104天(14.85)元,跌148天(-17.9)元,平盤51天
7%=1,5%=2,4%=5,3%=5,2%=17,1%=49,0%=76,-0%=1,-1%=2,-2%=3,-3%=9,-4%=17,-5%=50,-6%=66,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2016-01-04 | 1457 | 3967717 | 1163 | 47917638 | 12.25 | 12.30 | 11.95 | 12.05 | 0.05 | 0% | 12.05 | 14 | 12.10 | 131 | 6.93 |
2016-01-05 | 1457 | 2769994 | 859 | 32609026 | 12.00 | 12.00 | 11.60 | 11.65 | 0.40 | -3.32% | 11.65 | 184 | 11.70 | 13 | 6.70 |
2016-01-06 | 1457 | 3382657 | 1026 | 38400538 | 11.65 | 11.65 | 11.10 | 11.30 | 0.35 | -3% | 11.25 | 69 | 11.30 | 1 | 6.49 |
2016-01-07 | 1457 | 2304600 | 897 | 25348759 | 11.25 | 11.30 | 10.80 | 11.00 | 0.30 | -2.65% | 11.00 | 8 | 11.05 | 29 | 6.32 |
2016-01-08 | 1457 | 1645255 | 686 | 18246605 | 10.90 | 11.25 | 10.80 | 11.10 | 0.10 | 0.91% | 11.10 | 9 | 11.15 | 104 | 6.38 |
2016-01-11 | 1457 | 2249379 | 788 | 24859469 | 10.95 | 11.30 | 10.80 | 11.00 | 0.10 | -0.9% | 11.00 | 387 | 11.10 | 18 | 6.32 |
2016-01-12 | 1457 | 1779968 | 648 | 19564603 | 11.20 | 11.25 | 10.80 | 10.80 | 0.20 | -1.82% | 10.80 | 309 | 10.90 | 7 | 6.21 |
2016-01-13 | 1457 | 854000 | 404 | 9351700 | 11.05 | 11.10 | 10.85 | 10.90 | 0.10 | 0.93% | 10.90 | 19 | 10.95 | 2 | 6.26 |
2016-01-14 | 1457 | 1405180 | 641 | 15039825 | 10.80 | 10.85 | 10.60 | 10.65 | 0.25 | -2.29% | 10.60 | 255 | 10.70 | 18 | 6.12 |
2016-01-15 | 1457 | 1241769 | 494 | 13270937 | 10.85 | 10.85 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 227 | 10.65 | 5 | 6.09 |
2016-01-18 | 1457 | 1905558 | 642 | 20326803 | 10.15 | 10.95 | 10.15 | 10.90 | 0.30 | 2.83% | 10.90 | 35 | 10.95 | 53 | 6.26 |
2016-01-19 | 1457 | 1951690 | 796 | 21160766 | 11.05 | 11.05 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 41 | 10.85 | 35 | 6.21 |
2016-01-20 | 1457 | 5019310 | 1816 | 56268410 | 10.90 | 11.45 | 10.90 | 11.00 | 0.20 | 1.85% | 11.00 | 149 | 11.05 | 8 | 6.32 |
2016-01-21 | 1457 | 1845050 | 790 | 20541200 | 11.20 | 11.35 | 11.00 | 11.05 | 0.05 | 0.45% | 11.05 | 22 | 11.10 | 37 | 6.35 |
2016-01-22 | 1457 | 1297581 | 529 | 14389241 | 11.20 | 11.25 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 101 | 11.05 | 4 | 6.35 |
2016-01-25 | 1457 | 2023664 | 909 | 22896617 | 11.45 | 11.45 | 11.25 | 11.25 | 0.20 | 1.81% | 11.25 | 17 | 11.30 | 19 | 6.47 |
2016-01-26 | 1457 | 2219227 | 843 | 25070552 | 11.20 | 11.40 | 11.15 | 11.30 | 0.05 | 0.44% | 11.25 | 90 | 11.30 | 37 | 6.49 |
2016-01-27 | 1457 | 7477936 | 2284 | 88166858 | 11.50 | 12.10 | 11.45 | 11.60 | 0.30 | 2.65% | 11.60 | 151 | 11.65 | 5 | 6.67 |
2016-01-28 | 1457 | 3480022 | 1134 | 39705646 | 11.50 | 11.60 | 11.25 | 11.35 | 0.25 | -2.16% | 11.35 | 154 | 11.40 | 33 | 6.52 |
2016-01-29 | 1457 | 3412736 | 1139 | 39416625 | 11.45 | 11.70 | 11.40 | 11.50 | 0.15 | 1.32% | 11.50 | 29 | 11.55 | 11 | 6.61 |
2016-01-30 | 1457 | 1503581 | 474 | 17367779 | 11.60 | 11.70 | 11.50 | 11.50 | 0.00 | 0% | 11.50 | 270 | 11.55 | 34 | 6.61 |
2016-02-02 | 1457 | 1839422 | 679 | 21478342 | 11.70 | 11.90 | 11.60 | 11.60 | 0.05 | 0.87% | 11.60 | 94 | 11.65 | 71 | 6.67 |
2016-02-03 | 1457 | 1687000 | 718 | 19486400 | 11.55 | 11.70 | 11.50 | 11.50 | 0.10 | -0.86% | 11.50 | 36 | 11.55 | 55 | 6.61 |
2016-02-15 | 1457 | 2045051 | 697 | 23741601 | 11.50 | 11.70 | 11.50 | 11.65 | 0.15 | 1.3% | 11.65 | 34 | 11.70 | 101 | 6.70 |
2016-02-16 | 1457 | 3407206 | 1078 | 40247979 | 11.70 | 11.95 | 11.65 | 11.80 | 0.15 | 1.29% | 11.80 | 16 | 11.85 | 44 | 6.78 |
2016-02-17 | 1457 | 2313603 | 742 | 27250102 | 11.95 | 11.95 | 11.70 | 11.70 | 0.10 | -0.85% | 11.70 | 90 | 11.75 | 23 | 6.72 |
2016-02-18 | 1457 | 2469410 | 897 | 28949173 | 11.80 | 11.85 | 11.60 | 11.65 | 0.05 | -0.43% | 11.65 | 56 | 11.70 | 30 | 6.70 |
2016-02-19 | 1457 | 1836849 | 617 | 21514639 | 11.70 | 11.80 | 11.65 | 11.70 | 0.05 | 0.43% | 11.70 | 17 | 11.75 | 71 | 6.72 |
2016-02-22 | 1457 | 2049070 | 602 | 24215423 | 11.75 | 11.90 | 11.70 | 11.85 | 0.15 | 1.28% | 11.80 | 28 | 11.85 | 109 | 6.81 |
2016-02-23 | 1457 | 1854670 | 677 | 21966006 | 12.00 | 12.00 | 11.75 | 11.80 | 0.05 | -0.42% | 11.80 | 18 | 11.85 | 19 | 6.78 |
2016-02-24 | 1457 | 1980751 | 750 | 23125761 | 11.75 | 11.80 | 11.60 | 11.60 | 0.20 | -1.69% | 11.60 | 73 | 11.65 | 9 | 6.67 |
2016-02-25 | 1457 | 1389070 | 515 | 16226162 | 11.65 | 11.75 | 11.60 | 11.65 | 0.05 | 0.43% | 11.65 | 56 | 11.70 | 37 | 6.70 |
2016-02-26 | 1457 | 16447877 | 4876 | 202924510 | 11.90 | 12.60 | 11.90 | 12.50 | 0.85 | 7.3% | 12.50 | 13 | 12.55 | 247 | 7.18 |
2016-03-01 | 1457 | 5255236 | 1578 | 65518675 | 12.65 | 12.70 | 12.35 | 12.45 | 0.05 | -0.4% | 12.45 | 16 | 12.50 | 166 | 7.16 |
2016-03-02 | 1457 | 4333790 | 1354 | 53640872 | 12.55 | 12.60 | 12.25 | 12.30 | 0.15 | -1.2% | 12.30 | 364 | 12.40 | 10 | 7.07 |
2016-03-03 | 1457 | 5490446 | 1597 | 68765283 | 12.40 | 12.65 | 12.40 | 12.40 | 0.10 | 0.81% | 12.40 | 83 | 12.45 | 36 | 7.13 |
2016-03-04 | 1457 | 2064974 | 619 | 25750425 | 12.50 | 12.55 | 12.40 | 12.45 | 0.05 | 0.4% | 12.40 | 514 | 12.45 | 27 | 7.16 |
2016-03-07 | 1457 | 5601196 | 1560 | 71268966 | 12.65 | 12.90 | 12.55 | 12.65 | 0.20 | 1.61% | 12.65 | 134 | 12.70 | 66 | 7.27 |
2016-03-08 | 1457 | 2667608 | 836 | 33520328 | 12.75 | 12.75 | 12.45 | 12.55 | 0.10 | -0.79% | 12.55 | 12 | 12.60 | 27 | 7.21 |
2016-03-09 | 1457 | 2233500 | 722 | 28004523 | 12.50 | 12.65 | 12.45 | 12.55 | 0.00 | 0% | 12.55 | 25 | 12.60 | 98 | 7.21 |
2016-03-10 | 1457 | 2663021 | 798 | 33476061 | 12.65 | 12.70 | 12.45 | 12.55 | 0.00 | 0% | 12.55 | 6 | 12.60 | 110 | 7.21 |
2016-03-11 | 1457 | 3319010 | 847 | 41535218 | 12.60 | 12.65 | 12.40 | 12.40 | 0.15 | -1.2% | 12.40 | 188 | 12.50 | 83 | 7.13 |
2016-03-14 | 1457 | 2467876 | 675 | 30708216 | 12.50 | 12.50 | 12.40 | 12.40 | 0.00 | 0% | 12.40 | 274 | 12.45 | 30 | 7.13 |
2016-03-15 | 1457 | 3815050 | 1233 | 46620303 | 12.45 | 12.50 | 12.00 | 12.00 | 0.40 | -3.23% | 12.00 | 42 | 12.05 | 10 | 6.90 |
2016-03-16 | 1457 | 2161772 | 623 | 26135664 | 12.10 | 12.20 | 12.00 | 12.05 | 0.05 | 0.42% | 12.05 | 155 | 12.10 | 12 | 6.93 |
2016-03-17 | 1457 | 2732486 | 837 | 32947055 | 12.25 | 12.30 | 11.90 | 11.90 | 0.15 | -1.24% | 11.90 | 306 | 11.95 | 10 | 6.84 |
2016-03-18 | 1457 | 2239056 | 636 | 27075275 | 12.00 | 12.15 | 11.95 | 12.10 | 0.20 | 1.68% | 12.10 | 114 | 12.15 | 197 | 6.95 |
2016-03-21 | 1457 | 1126036 | 327 | 13684084 | 12.25 | 12.25 | 12.10 | 12.15 | 0.05 | 0.41% | 12.15 | 23 | 12.20 | 176 | 6.98 |
2016-03-22 | 1457 | 2018006 | 634 | 24714171 | 12.20 | 12.35 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 69 | 12.25 | 17 | 7.01 |
2016-03-23 | 1457 | 1690954 | 566 | 20748485 | 12.35 | 12.35 | 12.20 | 12.20 | 0.00 | 0% | 12.20 | 221 | 12.25 | 3 | 7.01 |
2016-03-24 | 1457 | 4619268 | 1322 | 54427343 | 12.05 | 12.05 | 11.65 | 11.75 | 0.45 | -3.69% | 11.75 | 158 | 11.80 | 81 | 6.75 |
2016-03-25 | 1457 | 2013033 | 641 | 23501529 | 11.80 | 11.80 | 11.60 | 11.65 | 0.10 | -0.85% | 11.65 | 53 | 11.70 | 133 | 6.70 |
2016-03-28 | 1457 | 3090509 | 947 | 36731930 | 11.80 | 12.00 | 11.75 | 11.80 | 0.15 | 1.29% | 11.80 | 28 | 11.85 | 15 | 6.78 |
2016-03-29 | 1457 | 2065589 | 667 | 24182830 | 11.95 | 11.95 | 11.60 | 11.60 | 0.20 | -1.69% | 11.60 | 5 | 11.65 | 108 | 6.67 |
2016-03-30 | 1457 | 2887431 | 885 | 33982535 | 11.65 | 11.90 | 11.60 | 11.80 | 0.20 | 1.72% | 11.75 | 256 | 11.80 | 17 | 6.78 |
2016-03-31 | 1457 | 2369174 | 741 | 28025098 | 11.75 | 11.95 | 11.75 | 11.80 | 0.00 | 0% | 11.75 | 92 | 11.80 | 16 | 6.90 |
2016-04-01 | 1457 | 1092581 | 409 | 12884548 | 11.90 | 11.90 | 11.70 | 11.80 | 0.00 | 0% | 11.80 | 61 | 11.85 | 82 | 6.90 |
2016-04-06 | 1457 | 963179 | 467 | 11338283 | 11.80 | 11.85 | 11.65 | 11.80 | 0.00 | 0% | 11.75 | 144 | 11.80 | 16 | 6.90 |
2016-04-07 | 1457 | 1542247 | 498 | 18214746 | 11.75 | 11.95 | 11.70 | 11.80 | 0.00 | 0% | 11.80 | 126 | 11.85 | 69 | 6.90 |
2016-04-08 | 1457 | 1053446 | 322 | 12448372 | 11.80 | 11.90 | 11.75 | 11.75 | 0.05 | -0.42% | 11.75 | 200 | 11.85 | 165 | 6.87 |
2016-04-11 | 1457 | 5881719 | 1678 | 71473218 | 12.10 | 12.30 | 11.95 | 12.25 | 0.50 | 4.26% | 12.20 | 37 | 12.25 | 82 | 7.16 |
2016-04-12 | 1457 | 13174247 | 3675 | 165778927 | 12.55 | 12.80 | 12.30 | 12.35 | 0.10 | 0.82% | 12.35 | 33 | 12.40 | 114 | 7.22 |
2016-04-13 | 1457 | 3676676 | 1187 | 45248310 | 12.35 | 12.45 | 12.15 | 12.35 | 0.00 | 0% | 12.35 | 23 | 12.40 | 96 | 7.22 |
2016-04-14 | 1457 | 2944829 | 809 | 36432542 | 12.45 | 12.50 | 12.25 | 12.35 | 0.00 | 0% | 12.35 | 51 | 12.40 | 12 | 7.22 |
2016-04-15 | 1457 | 1819939 | 504 | 22530337 | 12.45 | 12.45 | 12.30 | 12.35 | 0.00 | 0% | 12.35 | 349 | 12.40 | 57 | 7.22 |
2016-04-18 | 1457 | 2678060 | 702 | 33183781 | 12.35 | 12.50 | 12.30 | 12.30 | 0.05 | -0.4% | 12.30 | 31 | 12.35 | 90 | 7.19 |
2016-04-19 | 1457 | 2207079 | 568 | 26980050 | 12.35 | 12.45 | 12.10 | 12.15 | 0.15 | -1.22% | 12.15 | 183 | 12.20 | 1 | 7.11 |
2016-04-20 | 1457 | 3607141 | 1008 | 44415513 | 12.25 | 12.50 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 8 | 12.25 | 40 | 7.13 |
2016-04-21 | 1457 | 1691368 | 591 | 20507825 | 12.25 | 12.30 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 162 | 12.10 | 24 | 7.05 |
2016-04-22 | 1457 | 1907011 | 639 | 22816564 | 12.10 | 12.20 | 11.80 | 11.80 | 0.25 | -2.07% | 11.80 | 174 | 11.85 | 56 | 6.90 |
2016-04-25 | 1457 | 1403305 | 513 | 16765633 | 11.95 | 12.05 | 11.85 | 11.85 | 0.05 | 0.42% | 11.85 | 147 | 11.90 | 18 | 6.93 |
2016-04-26 | 1457 | 1318693 | 408 | 15815316 | 11.90 | 12.10 | 11.90 | 12.10 | 0.25 | 2.11% | 12.05 | 26 | 12.10 | 172 | 7.08 |
2016-04-27 | 1457 | 804009 | 321 | 9665805 | 12.15 | 12.15 | 11.95 | 11.95 | 0.15 | -1.24% | 11.95 | 86 | 12.00 | 51 | 6.99 |
2016-04-28 | 1457 | 949850 | 275 | 11340060 | 12.00 | 12.00 | 11.85 | 11.90 | 0.05 | -0.42% | 11.90 | 1 | 11.95 | 45 | 6.96 |
2016-04-29 | 1457 | 1350484 | 447 | 16053129 | 12.00 | 12.00 | 11.80 | 11.85 | 0.05 | -0.42% | 11.80 | 455 | 11.85 | 9 | 6.93 |
2016-05-03 | 1457 | 1103603 | 359 | 13048156 | 11.85 | 11.90 | 11.75 | 11.75 | 0.10 | -0.84% | 11.75 | 55 | 11.80 | 68 | 6.87 |
2016-05-04 | 1457 | 1436827 | 512 | 16656901 | 11.80 | 11.80 | 11.50 | 11.55 | 0.20 | -1.7% | 11.55 | 1 | 11.60 | 89 | 6.75 |
2016-05-05 | 1457 | 909167 | 357 | 10450423 | 11.55 | 11.65 | 11.40 | 11.50 | 0.05 | -0.43% | 11.50 | 18 | 11.55 | 24 | 6.73 |
2016-05-06 | 1457 | 859408 | 300 | 9832996 | 11.50 | 11.60 | 11.35 | 11.40 | 0.10 | -0.87% | 11.40 | 15 | 11.45 | 32 | 6.67 |
2016-05-09 | 1457 | 1130944 | 462 | 12683668 | 11.40 | 11.45 | 11.05 | 11.10 | 0.30 | -2.63% | 11.10 | 75 | 11.15 | 36 | 6.49 |
2016-05-10 | 1457 | 2339500 | 797 | 25630619 | 11.00 | 11.10 | 10.85 | 10.95 | 0.15 | -1.35% | 10.90 | 91 | 11.00 | 34 | 6.40 |
2016-05-11 | 1457 | 1400355 | 491 | 15518595 | 11.10 | 11.15 | 11.00 | 11.10 | 0.15 | 1.37% | 11.10 | 38 | 11.15 | 76 | 6.49 |
2016-05-12 | 1457 | 930108 | 312 | 10253406 | 11.10 | 11.15 | 10.90 | 10.90 | 0.20 | -1.8% | 10.90 | 24 | 10.95 | 43 | 6.37 |
2016-05-13 | 1457 | 4414464 | 1090 | 45902228 | 10.70 | 10.80 | 10.20 | 10.20 | 0.70 | -6.42% | 10.20 | 115 | 10.25 | 2 | 5.96 |
2016-05-16 | 1457 | 5419546 | 1503 | 52486609 | 10.10 | 10.10 | 9.45 | 9.81 | 0.39 | -3.82% | 9.81 | 126 | 9.82 | 2 | 6.91 |
2016-05-17 | 1457 | 2450667 | 746 | 24525810 | 9.89 | 10.15 | 9.88 | 10.00 | 0.19 | 1.94% | 10.00 | 227 | 10.05 | 9 | 7.04 |
2016-05-18 | 1457 | 1261050 | 514 | 12601900 | 10.00 | 10.05 | 9.89 | 9.99 | 0.01 | -0.1% | 9.99 | 109 | 10.00 | 10 | 7.04 |
2016-05-19 | 1457 | 1470449 | 437 | 14589300 | 10.00 | 10.00 | 9.89 | 9.90 | 0.09 | -0.9% | 9.90 | 27 | 9.92 | 2 | 6.97 |
2016-05-20 | 1457 | 910188 | 383 | 8997934 | 9.90 | 9.98 | 9.76 | 9.93 | 0.03 | 0.3% | 9.93 | 31 | 9.96 | 5 | 6.99 |
2016-05-23 | 1457 | 1787354 | 602 | 18001040 | 9.99 | 10.20 | 9.90 | 10.15 | 0.22 | 2.22% | 10.10 | 96 | 10.15 | 17 | 7.15 |
2016-05-24 | 1457 | 754907 | 365 | 7592470 | 10.15 | 10.20 | 10.00 | 10.05 | 0.10 | -0.99% | 10.00 | 309 | 10.10 | 77 | 7.08 |
2016-05-25 | 1457 | 1271491 | 466 | 12765236 | 10.15 | 10.15 | 9.98 | 10.00 | 0.05 | -0.5% | 9.99 | 19 | 10.00 | 6 | 7.04 |
2016-05-26 | 1457 | 635804 | 252 | 6345748 | 10.00 | 10.05 | 9.95 | 9.97 | 0.03 | -0.3% | 9.97 | 4 | 9.98 | 11 | 7.02 |
2016-05-27 | 1457 | 473051 | 209 | 4724824 | 10.00 | 10.05 | 9.97 | 9.98 | 0.01 | 0.1% | 9.97 | 43 | 10.00 | 170 | 7.03 |
2016-05-30 | 1457 | 557050 | 211 | 5589050 | 10.00 | 10.10 | 10.00 | 10.00 | 0.02 | 0.2% | 10.00 | 159 | 10.05 | 61 | 7.04 |
2016-05-31 | 1457 | 399052 | 151 | 3999670 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 127 | 10.05 | 29 | 7.08 |
2016-06-01 | 1457 | 1618426 | 541 | 16438571 | 10.05 | 10.30 | 10.00 | 10.25 | 0.20 | 1.99% | 10.20 | 104 | 10.25 | 78 | 7.22 |
2016-06-02 | 1457 | 990724 | 356 | 10026946 | 10.30 | 10.30 | 10.05 | 10.05 | 0.20 | -1.95% | 10.05 | 95 | 10.10 | 8 | 7.08 |
2016-06-03 | 1457 | 864212 | 209 | 8653670 | 10.10 | 10.10 | 9.95 | 10.00 | 0.05 | -0.5% | 10.00 | 126 | 10.05 | 32 | 7.04 |
2016-06-04 | 1457 | 498105 | 114 | 5004404 | 10.00 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 8 | 10.10 | 166 | 7.08 |
2016-06-06 | 1457 | 846229 | 272 | 8473810 | 10.05 | 10.10 | 9.98 | 9.99 | 0.06 | -0.6% | 9.99 | 30 | 10.00 | 86 | 7.04 |
2016-06-07 | 1457 | 4943334 | 1493 | 51562981 | 10.10 | 10.65 | 10.10 | 10.50 | 0.51 | 5.11% | 10.50 | 116 | 10.55 | 53 | 7.39 |
2016-06-08 | 1457 | 1687144 | 759 | 17513676 | 10.50 | 10.50 | 10.25 | 10.35 | 0.15 | -1.43% | 10.30 | 149 | 10.35 | 62 | 7.29 |
2016-06-13 | 1457 | 851143 | 371 | 8652405 | 10.30 | 10.30 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 23 | 10.20 | 123 | 7.15 |
2016-06-14 | 1457 | 639078 | 288 | 6486286 | 10.10 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 99 | 10.15 | 62 | 7.11 |
2016-06-15 | 1457 | 778400 | 286 | 7956998 | 10.10 | 10.35 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 2 | 10.25 | 73 | 7.18 |
2016-06-16 | 1457 | 675314 | 279 | 6824102 | 10.20 | 10.20 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 83 | 10.10 | 27 | 7.08 |
2016-06-17 | 1457 | 626140 | 183 | 6344300 | 10.10 | 10.20 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 219 | 10.10 | 7 | 7.08 |
2016-06-20 | 1457 | 373617 | 151 | 3792099 | 10.20 | 10.20 | 10.10 | 10.10 | 0.05 | 0.5% | 10.10 | 99 | 10.15 | 5 | 7.11 |
2016-06-21 | 1457 | 686913 | 246 | 6958159 | 10.10 | 10.25 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 28 | 10.20 | 4 | 7.18 |
2016-06-22 | 1457 | 1054306 | 238 | 10679985 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 64 | 10.20 | 14 | 7.15 |
2016-06-23 | 1457 | 928868 | 348 | 9515758 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 21 | 10.25 | 64 | 7.18 |
2016-06-24 | 1457 | 1742183 | 489 | 17526547 | 10.25 | 10.25 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 110 | 10.05 | 25 | 7.08 |
2016-06-27 | 1457 | 483028 | 163 | 4862880 | 10.00 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 19 | 10.10 | 43 | 7.08 |
2016-06-28 | 1457 | 437894 | 174 | 4420179 | 10.10 | 10.20 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 28 | 10.15 | 42 | 7.11 |
2016-06-29 | 1457 | 888067 | 354 | 9083034 | 10.10 | 10.35 | 10.10 | 10.25 | 0.15 | 1.49% | 10.25 | 13 | 10.30 | 33 | 7.22 |
2016-06-30 | 1457 | 2004693 | 665 | 20892219 | 10.30 | 10.60 | 10.25 | 10.55 | 0.30 | 2.93% | 10.55 | 56 | 10.60 | 255 | 7.43 |
2016-07-01 | 1457 | 3565338 | 1119 | 38606345 | 10.70 | 10.95 | 10.65 | 10.70 | 0.15 | 1.42% | 10.70 | 89 | 10.75 | 5 | 7.54 |
2016-07-04 | 1457 | 1482893 | 581 | 16109779 | 10.80 | 10.95 | 10.75 | 10.95 | 0.25 | 2.34% | 10.90 | 32 | 10.95 | 42 | 7.71 |
2016-07-06 | 1457 | 923238 | 411 | 9933368 | 10.95 | 11.00 | 10.65 | 10.75 | 0.25 | -1.83% | 10.75 | 7 | 10.80 | 75 | 7.57 |
2016-07-07 | 1457 | 2136250 | 652 | 22822294 | 10.80 | 10.90 | 10.60 | 10.60 | 0.15 | -1.4% | 10.60 | 43 | 10.65 | 64 | 7.46 |
2016-07-11 | 1457 | 1273720 | 437 | 12856600 | 10.15 | 10.20 | 10.00 | 10.05 | 0.00 | -5.19% | 10.05 | 44 | 10.10 | 56 | 7.08 |
2016-07-12 | 1457 | 792063 | 249 | 7967132 | 10.05 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 330 | 10.05 | 4 | 7.04 |
2016-07-13 | 1457 | 1691723 | 529 | 17280329 | 10.00 | 10.45 | 10.00 | 10.35 | 0.35 | 3.5% | 10.35 | 88 | 10.40 | 36 | 7.29 |
2016-07-14 | 1457 | 770760 | 291 | 7923812 | 10.40 | 10.40 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 65 | 10.25 | 12 | 7.18 |
2016-07-15 | 1457 | 887033 | 319 | 9136187 | 10.20 | 10.45 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 4 | 10.30 | 43 | 7.22 |
2016-07-18 | 1457 | 1217451 | 398 | 12477074 | 10.30 | 10.35 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 11 | 10.25 | 115 | 7.18 |
2016-07-19 | 1457 | 728090 | 265 | 7390606 | 10.25 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 15 | 10.20 | 60 | 7.15 |
2016-07-20 | 1457 | 912232 | 273 | 9233780 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 22 | 10.15 | 54 | 7.11 |
2016-07-21 | 1457 | 986462 | 317 | 9966388 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 61 | 10.15 | 71 | 7.11 |
2016-07-22 | 1457 | 1046508 | 300 | 10519454 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 40 | 10.10 | 52 | 7.08 |
2016-07-25 | 1457 | 1423938 | 409 | 14244140 | 10.10 | 10.10 | 9.95 | 10.00 | 0.05 | -0.5% | 10.00 | 78 | 10.05 | 79 | 7.04 |
2016-07-26 | 1457 | 1313236 | 340 | 13216813 | 9.98 | 10.20 | 9.98 | 10.10 | 0.10 | 1% | 10.10 | 107 | 10.15 | 48 | 7.11 |
2016-07-27 | 1457 | 646416 | 251 | 6519010 | 10.20 | 10.20 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 7 | 10.10 | 31 | 7.08 |
2016-07-28 | 1457 | 5648447 | 1456 | 58465307 | 10.05 | 10.55 | 10.00 | 10.25 | 0.20 | 1.99% | 10.25 | 14 | 10.30 | 13 | 7.22 |
2016-07-29 | 1457 | 1757937 | 612 | 18111908 | 10.40 | 10.45 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 74 | 10.20 | 23 | 7.15 |
2016-08-01 | 1457 | 618370 | 197 | 6275684 | 10.15 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 24 | 10.20 | 52 | 7.15 |
2016-08-02 | 1457 | 3287346 | 910 | 34395606 | 10.15 | 10.75 | 10.10 | 10.65 | 0.50 | 4.93% | 10.65 | 62 | 10.70 | 111 | 7.50 |
2016-08-03 | 1457 | 5391616 | 1229 | 57291548 | 10.60 | 10.75 | 10.35 | 10.70 | 0.05 | 0.47% | 10.70 | 81 | 10.75 | 126 | 7.54 |
2016-08-04 | 1457 | 9362581 | 1996 | 102172659 | 10.80 | 11.10 | 10.70 | 10.90 | 0.20 | 1.87% | 10.85 | 230 | 10.95 | 7 | 7.68 |
2016-08-05 | 1457 | 3060386 | 805 | 33284926 | 10.90 | 11.05 | 10.70 | 10.85 | 0.05 | -0.46% | 10.80 | 7 | 10.90 | 66 | 7.64 |
2016-08-08 | 1457 | 2442381 | 732 | 26048054 | 10.90 | 10.95 | 10.50 | 10.55 | 0.30 | -2.76% | 10.55 | 156 | 10.60 | 66 | 7.43 |
2016-08-09 | 1457 | 2210057 | 689 | 23114031 | 10.55 | 10.70 | 10.35 | 10.35 | 0.20 | -1.9% | 10.35 | 124 | 10.40 | 102 | 7.29 |
2016-08-10 | 1457 | 2573510 | 647 | 26599397 | 10.40 | 10.50 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 98 | 10.30 | 98 | 7.22 |
2016-08-11 | 1457 | 1960644 | 534 | 20094965 | 10.35 | 10.35 | 10.15 | 10.25 | 0.00 | 0% | 10.25 | 7 | 10.30 | 96 | 7.22 |
2016-08-12 | 1457 | 1383362 | 401 | 14211950 | 10.30 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 163 | 10.25 | 98 | 25.00 |
2016-08-15 | 1457 | 2818972 | 611 | 29021258 | 10.25 | 10.40 | 10.10 | 10.20 | 0.05 | -0.49% | 10.20 | 164 | 10.25 | 45 | 24.88 |
2016-08-16 | 1457 | 1458654 | 471 | 14838500 | 10.30 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 7 | 10.20 | 18 | 24.76 |
2016-08-17 | 1457 | 1076522 | 411 | 10900422 | 10.15 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 78 | 10.15 | 40 | 24.63 |
2016-08-18 | 1457 | 594324 | 219 | 6028702 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 176 | 10.20 | 132 | 24.76 |
2016-08-19 | 1457 | 1205803 | 430 | 12298957 | 10.15 | 10.30 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 28 | 10.20 | 69 | 24.76 |
2016-08-22 | 1457 | 1028799 | 497 | 10402340 | 10.15 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 204 | 10.10 | 43 | 24.51 |
2016-08-23 | 1457 | 731593 | 263 | 7373480 | 10.05 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 284 | 10.10 | 75 | 24.51 |
2016-08-24 | 1457 | 358777 | 193 | 3627720 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 109 | 10.15 | 83 | 24.63 |
2016-08-25 | 1457 | 547462 | 230 | 5544337 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 101 | 10.15 | 26 | 24.63 |
2016-08-26 | 1457 | 695697 | 300 | 7045270 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 33 | 10.15 | 56 | 24.63 |
2016-08-29 | 1457 | 512492 | 276 | 5167887 | 10.10 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 23 | 10.15 | 119 | 24.63 |
2016-08-30 | 1457 | 377795 | 246 | 3806250 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 147 | 10.10 | 82 | 24.63 |
2016-08-31 | 1457 | 522185 | 202 | 5253850 | 10.05 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 112 | 10.10 | 114 | 24.51 |
2016-09-01 | 1457 | 832638 | 233 | 8347530 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 279 | 10.05 | 56 | 24.39 |
2016-09-02 | 1457 | 912553 | 266 | 9126909 | 10.05 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 10.00 | 293 | 10.05 | 133 | 24.39 |
2016-09-05 | 1457 | 718216 | 203 | 7200590 | 10.05 | 10.10 | 9.98 | 10.05 | 0.05 | 0.5% | 10.05 | 153 | 10.10 | 250 | 24.51 |
2016-09-06 | 1457 | 887022 | 184 | 8878208 | 10.10 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 303 | 10.05 | 32 | 24.39 |
2016-09-07 | 1457 | 743555 | 199 | 7440672 | 10.05 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 244 | 10.05 | 105 | 24.39 |
2016-09-08 | 1457 | 514605 | 191 | 5165800 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 210 | 10.10 | 141 | 24.51 |
2016-09-09 | 1457 | 626867 | 159 | 6304157 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 12 | 10.10 | 152 | 24.51 |
2016-09-10 | 1457 | 708087 | 176 | 7083637 | 10.00 | 10.05 | 9.97 | 10.00 | 0.05 | -0.5% | 9.99 | 70 | 10.00 | 2 | 24.39 |
2016-09-12 | 1457 | 618668 | 269 | 6169813 | 10.00 | 10.00 | 9.95 | 9.95 | 0.05 | -0.5% | 9.95 | 271 | 9.97 | 1 | 24.27 |
2016-09-13 | 1457 | 983565 | 276 | 9782463 | 10.00 | 10.00 | 9.90 | 9.92 | 0.03 | -0.3% | 9.91 | 171 | 9.92 | 1 | 24.20 |
2016-09-14 | 1457 | 506323 | 195 | 4997977 | 9.82 | 9.94 | 9.82 | 9.89 | 0.03 | -0.3% | 9.86 | 5 | 9.89 | 1 | 24.12 |
2016-09-19 | 1457 | 1306453 | 403 | 13152680 | 10.05 | 10.15 | 10.00 | 10.00 | 0.11 | 1.11% | 10.00 | 212 | 10.05 | 67 | 24.39 |
2016-09-20 | 1457 | 590298 | 186 | 5914980 | 10.10 | 10.10 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 167 | 10.05 | 40 | 24.51 |
2016-09-21 | 1457 | 438877 | 180 | 4398162 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 234 | 10.05 | 2 | 24.51 |
2016-09-22 | 1457 | 530073 | 173 | 5305430 | 10.10 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 206 | 10.05 | 49 | 24.39 |
2016-09-23 | 1457 | 6878034 | 1653 | 71310701 | 10.10 | 10.55 | 10.10 | 10.40 | 0.40 | 4% | 10.40 | 203 | 10.45 | 154 | 25.37 |
2016-09-26 | 1457 | 1403108 | 415 | 14462305 | 10.35 | 10.35 | 10.25 | 10.35 | 0.05 | -0.48% | 10.30 | 13 | 10.35 | 67 | 25.24 |
2016-09-29 | 1457 | 785223 | 305 | 8078193 | 10.35 | 10.40 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 135 | 10.35 | 221 | 25.00 |
2016-09-30 | 1457 | 2038210 | 730 | 21155449 | 10.30 | 10.50 | 10.30 | 10.30 | 0.05 | 0.49% | 10.30 | 310 | 10.35 | 105 | 25.12 |
2016-10-03 | 1457 | 720608 | 348 | 7435776 | 10.35 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 228 | 10.30 | 52 | 25.12 |
2016-10-04 | 1457 | 760058 | 242 | 7815386 | 10.25 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 163 | 10.30 | 55 | 25.00 |
2016-10-05 | 1457 | 762368 | 269 | 7766265 | 10.25 | 10.30 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 169 | 10.20 | 22 | 24.76 |
2016-10-06 | 1457 | 746283 | 269 | 7599068 | 10.15 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 64 | 10.20 | 48 | 24.76 |
2016-10-07 | 1457 | 1045176 | 322 | 10546817 | 10.20 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 165 | 10.10 | 17 | 24.63 |
2016-10-11 | 1457 | 1654709 | 494 | 16506939 | 10.05 | 10.10 | 9.91 | 9.93 | 0.17 | -1.68% | 9.93 | 179 | 9.95 | 2 | 24.22 |
2016-10-12 | 1457 | 489727 | 178 | 4862844 | 9.95 | 9.98 | 9.91 | 9.91 | 0.02 | -0.2% | 9.91 | 42 | 9.93 | 16 | 24.17 |
2016-10-13 | 1457 | 602982 | 223 | 6019129 | 9.98 | 10.05 | 9.92 | 9.99 | 0.08 | 0.81% | 9.98 | 3 | 9.99 | 4 | 24.37 |
2016-10-14 | 1457 | 710377 | 205 | 7067183 | 9.99 | 10.00 | 9.91 | 9.99 | 0.00 | 0% | 9.99 | 17 | 10.00 | 38 | 24.37 |
2016-10-17 | 1457 | 730303 | 235 | 7348490 | 10.15 | 10.15 | 10.00 | 10.05 | 0.06 | 0.6% | 10.00 | 69 | 10.05 | 8 | 24.51 |
2016-10-18 | 1457 | 613947 | 259 | 6193920 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 235 | 10.10 | 48 | 24.51 |
2016-10-19 | 1457 | 1113860 | 410 | 11282933 | 10.10 | 10.20 | 10.00 | 10.15 | 0.10 | 1% | 10.15 | 23 | 10.20 | 135 | 24.76 |
2016-10-20 | 1457 | 1281917 | 508 | 13058902 | 10.25 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 30 | 10.25 | 200 | 24.88 |
2016-10-21 | 1457 | 962136 | 329 | 9820168 | 10.25 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 187 | 10.20 | 81 | 24.88 |
2016-10-24 | 1457 | 434955 | 168 | 4422092 | 10.25 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 280 | 10.15 | 11 | 24.76 |
2016-10-25 | 1457 | 804904 | 270 | 8205523 | 10.25 | 10.30 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 71 | 10.20 | 78 | 24.76 |
2016-10-26 | 1457 | 885467 | 270 | 8961513 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 148 | 10.15 | 107 | 24.63 |
2016-10-27 | 1457 | 445682 | 207 | 4498353 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 391 | 10.10 | 1 | 24.51 |
2016-10-28 | 1457 | 617504 | 224 | 6211740 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 9 | 10.10 | 113 | 24.51 |
2016-10-31 | 1457 | 566422 | 165 | 5675270 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 190 | 10.05 | 92 | 24.39 |
2016-11-01 | 1457 | 483557 | 173 | 4858670 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 140 | 10.10 | 241 | 24.51 |
2016-11-02 | 1457 | 824564 | 318 | 8247450 | 10.00 | 10.10 | 9.97 | 10.00 | 0.05 | -0.5% | 9.99 | 2 | 10.00 | 22 | 24.39 |
2016-11-03 | 1457 | 441083 | 232 | 4399090 | 10.05 | 10.05 | 9.95 | 9.98 | 0.02 | -0.2% | 9.98 | 144 | 9.99 | 13 | 24.34 |
2016-11-04 | 1457 | 499009 | 243 | 4980175 | 9.94 | 10.05 | 9.94 | 9.99 | 0.01 | 0.1% | 9.98 | 2 | 9.99 | 4 | 24.37 |
2016-11-07 | 1457 | 512407 | 136 | 5120139 | 10.05 | 10.05 | 9.97 | 9.98 | 0.01 | -0.1% | 9.98 | 21 | 9.99 | 36 | 24.34 |
2016-11-08 | 1457 | 474407 | 96 | 4740920 | 10.00 | 10.05 | 9.98 | 9.99 | 0.01 | 0.1% | 9.99 | 5 | 10.00 | 37 | 24.37 |
2016-11-09 | 1457 | 2039110 | 382 | 20173556 | 9.99 | 9.99 | 9.75 | 9.86 | 0.13 | -1.3% | 9.86 | 100 | 9.87 | 1 | 24.05 |
2016-11-10 | 1457 | 534259 | 229 | 5278782 | 9.90 | 9.92 | 9.86 | 9.86 | 0.00 | 0% | 9.86 | 48 | 9.90 | 1 | 24.05 |
2016-11-11 | 1457 | 1070404 | 327 | 10393983 | 9.82 | 9.84 | 9.60 | 9.60 | 0.26 | -2.64% | 9.60 | 49 | 9.66 | 3 | 23.41 |
2016-11-14 | 1457 | 448060 | 398 | 4309961 | 9.60 | 9.70 | 9.55 | 9.62 | 0.02 | 0.21% | 9.62 | 16 | 9.65 | 9 | 31.03 |
2016-11-15 | 1457 | 633532 | 289 | 6093903 | 9.71 | 9.71 | 9.58 | 9.59 | 0.03 | -0.31% | 9.59 | 1 | 9.64 | 2 | 30.94 |
2016-11-16 | 1457 | 1886704 | 611 | 18806092 | 9.88 | 10.05 | 9.85 | 9.99 | 0.40 | 4.17% | 9.98 | 5 | 9.99 | 3 | 32.23 |
2016-11-17 | 1457 | 500635 | 237 | 4966653 | 9.95 | 9.96 | 9.87 | 9.90 | 0.09 | -0.9% | 9.90 | 8 | 9.93 | 3 | 31.94 |
2016-11-18 | 1457 | 5362402 | 1469 | 55012568 | 9.98 | 10.45 | 9.98 | 10.15 | 0.25 | 2.53% | 10.15 | 125 | 10.20 | 5 | 32.74 |
2016-11-21 | 1457 | 1050343 | 395 | 10666959 | 10.25 | 10.30 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 124 | 10.15 | 12 | 32.74 |
2016-11-22 | 1457 | 1750616 | 560 | 18019359 | 10.20 | 10.35 | 10.20 | 10.25 | 0.10 | 0.99% | 10.25 | 9 | 10.30 | 369 | 33.06 |
2016-11-23 | 1457 | 1307777 | 382 | 13347623 | 10.30 | 10.35 | 10.10 | 10.20 | 0.05 | -0.49% | 10.15 | 129 | 10.20 | 102 | 32.90 |
2016-11-24 | 1457 | 1573815 | 485 | 16205740 | 10.25 | 10.35 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 64 | 10.30 | 107 | 33.23 |
2016-11-25 | 1457 | 3213924 | 917 | 33399902 | 10.35 | 10.50 | 10.20 | 10.45 | 0.15 | 1.46% | 10.40 | 196 | 10.45 | 52 | 33.71 |
2016-11-28 | 1457 | 3951421 | 989 | 41495499 | 10.40 | 10.65 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 5 | 10.40 | 156 | 33.39 |
2016-11-29 | 1457 | 1269590 | 410 | 13148974 | 10.35 | 10.45 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 106 | 10.30 | 8 | 33.23 |
2016-11-30 | 1457 | 1206856 | 426 | 12435471 | 10.35 | 10.40 | 10.20 | 10.30 | 0.00 | 0% | 10.30 | 18 | 10.35 | 81 | 33.23 |
2016-12-01 | 1457 | 5112050 | 1442 | 54150913 | 10.30 | 10.80 | 10.30 | 10.40 | 0.10 | 0.97% | 10.40 | 174 | 10.50 | 73 | 33.55 |
2016-12-02 | 1457 | 2845733 | 761 | 30037851 | 10.60 | 10.65 | 10.45 | 10.50 | 0.10 | 0.96% | 10.50 | 29 | 10.55 | 166 | 33.87 |
2016-12-05 | 1457 | 1311491 | 427 | 13632802 | 10.50 | 10.55 | 10.30 | 10.40 | 0.10 | -0.95% | 10.35 | 36 | 10.45 | 27 | 33.55 |
2016-12-06 | 1457 | 1125352 | 386 | 11664970 | 10.40 | 10.45 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 49 | 10.40 | 72 | 33.39 |
2016-12-07 | 1457 | 1110102 | 470 | 11423297 | 10.45 | 10.45 | 10.20 | 10.30 | 0.05 | -0.48% | 10.25 | 143 | 10.30 | 27 | 33.23 |
2016-12-08 | 1457 | 2900840 | 712 | 30451576 | 10.40 | 10.65 | 10.35 | 10.45 | 0.15 | 1.46% | 10.45 | 30 | 10.50 | 81 | 33.71 |
2016-12-09 | 1457 | 728512 | 268 | 7598442 | 10.55 | 10.60 | 10.35 | 10.40 | 0.05 | -0.48% | 10.35 | 182 | 10.40 | 229 | 33.55 |
2016-12-12 | 1457 | 882592 | 317 | 9155363 | 10.40 | 10.45 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 97 | 10.35 | 82 | 33.23 |
2016-12-13 | 1457 | 1413002 | 473 | 14742618 | 10.30 | 10.55 | 10.30 | 10.50 | 0.20 | 1.94% | 10.45 | 152 | 10.50 | 218 | 33.87 |
2016-12-14 | 1457 | 4143596 | 1073 | 44166427 | 10.65 | 10.75 | 10.55 | 10.60 | 0.10 | 0.95% | 10.60 | 13 | 10.65 | 65 | 34.19 |
2016-12-15 | 1457 | 1484924 | 425 | 15718100 | 10.55 | 10.65 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 146 | 10.55 | 147 | 34.03 |
2016-12-16 | 1457 | 1301204 | 389 | 13705289 | 10.60 | 10.65 | 10.45 | 10.50 | 0.05 | -0.47% | 10.45 | 337 | 10.50 | 1 | 33.87 |
2016-12-19 | 1457 | 1391876 | 375 | 14491911 | 10.60 | 10.60 | 10.30 | 10.35 | 0.15 | -1.43% | 10.30 | 164 | 10.35 | 10 | 33.39 |
2016-12-20 | 1457 | 1146738 | 389 | 11912085 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 135 | 10.45 | 67 | 33.39 |
2016-12-21 | 1457 | 650547 | 262 | 6718344 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 89 | 10.40 | 57 | 33.39 |
2016-12-22 | 1457 | 805402 | 298 | 8238178 | 10.35 | 10.35 | 10.15 | 10.15 | 0.20 | -1.93% | 10.15 | 143 | 10.20 | 7 | 32.74 |
2016-12-23 | 1457 | 976737 | 310 | 9850842 | 10.15 | 10.20 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 15 | 10.10 | 51 | 32.58 |
2016-12-26 | 1457 | 498217 | 168 | 4998720 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 195 | 10.05 | 14 | 32.26 |
2016-12-27 | 1457 | 305100 | 117 | 3073200 | 10.05 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 266 | 10.05 | 32 | 32.42 |
2016-12-28 | 1457 | 870183 | 272 | 8726265 | 10.10 | 10.10 | 9.99 | 10.00 | 0.05 | -0.5% | 10.00 | 27 | 10.05 | 50 | 32.26 |
2016-12-29 | 1457 | 541797 | 168 | 5419368 | 10.05 | 10.10 | 9.98 | 10.00 | 0.00 | 0% | 10.00 | 39 | 10.05 | 12 | 32.26 |
2016-12-30 | 1457 | 458445 | 150 | 4596800 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 85 | 10.05 | 5 | 32.42 |