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 | 8.16 0 0% | 8.13 -0.03 -0.37% | 8.04 -0.09 -1.11% | 7.90 -0.14 -1.74% | 7.98 0.08 1.01% | 7.83 -0.15 -1.88% | 7.90 0.07 0.89% | 7.91 0.01 0.13% | 8.39 0.48 6.07% | 8.27 -0.12 -1.43% | 8.10 -0.17 -2.06% | 8.13 0.03 0.37% | 8.02 -0.11 -1.35% | 8.02 0 0% | 8.06 0.04 0.5% | 8.09 0.03 0.37% | 8.02 -0.07 -0.87% | 8.01 -0.01 -0.12% | 8.01 0 0% | 8.05 0.04 0.5% | 8.14 0.09 1.12% | 8.05 | ||||||||||
2 月 | 8.14 0 0% | 8.07 -0.07 -0.86% | 8.08 0.01 0.12% | 8.20 0.12 1.49% | 8.20 0 0% | 8.17 -0.03 -0.37% | 8.15 -0.02 -0.24% | 8.15 0 0% | 8.18 0.03 0.37% | 8.13 -0.05 -0.61% | 8.12 -0.01 -0.12% | 8.11 -0.01 -0.12% | 8.15 | |||||||||||||||||||
3 月 | 8.20 0.09 1.11% | 8.22 0.02 0.24% | 8.28 0.06 0.73% | 8.33 0.05 0.6% | 8.48 0.15 1.8% | 8.63 0.15 1.77% | 8.75 0.12 1.39% | 8.80 0.05 0.57% | 8.69 -0.11 -1.25% | 8.71 0.02 0.23% | 8.41 -0.3 -3.44% | 8.50 0.09 1.07% | 8.56 0.06 0.71% | 8.59 0.03 0.35% | 8.57 -0.02 -0.23% | 8.53 -0.04 -0.47% | 8.47 -0.06 -0.7% | 8.48 0.01 0.12% | 8.53 0.05 0.59% | 8.63 0.1 1.17% | 8.44 -0.19 -2.2% | 8.49 0.05 0.59% | 8.48 -0.01 -0.12% | 8.52 | ||||||||
4 月 | 8.42 -0.06 -0.71% | 8.22 -0.2 -2.38% | 8.29 0.07 0.85% | 8.29 0 0% | 8.19 -0.1 -1.21% | 8.17 -0.02 -0.24% | 8.17 0 0% | 8.19 0.02 0.24% | 8.24 0.05 0.61% | 8.24 0 0% | 8.19 -0.05 -0.61% | 8.18 -0.01 -0.12% | 8.17 -0.01 -0.12% | 8.07 -0.1 -1.22% | 8.02 -0.05 -0.62% | 8.04 0.02 0.25% | 8.04 0 0% | 7.95 -0.09 -1.12% | 7.92 -0.03 -0.38% | 8.14 | ||||||||||||
5 月 | 7.95 0.03 0.38% | 7.87 -0.08 -1.01% | 7.88 0.01 0.13% | 7.88 0 0% | 7.85 -0.03 -0.38% | 7.80 -0.05 -0.64% | 7.83 0.03 0.38% | 7.77 -0.06 -0.77% | 7.65 -0.12 -1.54% | 7.49 -0.16 -2.09% | 7.52 0.03 0.4% | 7.48 -0.04 -0.53% | 7.35 -0.13 -1.74% | 7.37 0.02 0.27% | 7.53 0.16 2.17% | 7.51 -0.02 -0.27% | 7.53 0.02 0.27% | 7.53 0 0% | 7.60 0.07 0.93% | 7.63 0.03 0.39% | 7.62 -0.01 -0.13% | 7.65 | ||||||||||
6 月 | 7.62 0 0% | 7.56 -0.06 -0.79% | 7.58 0.02 0.26% | 7.61 0.03 0.4% | 7.57 -0.04 -0.53% | 7.58 0.01 0.13% | 7.59 0.01 0.13% | 7.46 -0.13 -1.71% | 7.48 0.02 0.27% | 7.49 0.01 0.13% | 7.48 -0.01 -0.13% | 7.48 0 0% | 7.46 -0.02 -0.27% | 7.45 -0.01 -0.13% | 7.54 0.09 1.21% | 7.56 0.02 0.27% | 7.45 -0.11 -1.46% | 7.47 0.02 0.27% | 7.58 0.11 1.47% | 7.67 0.09 1.19% | 7.64 -0.03 -0.39% | 7.54 | ||||||||||
7 月 | 7.64 0 0% | 7.68 0.04 0.52% | 7.75 0.07 0.91% | 7.75 0 0% | 7.79 0.04 0.52% | 7.78 -0.01 -0.13% | 7.78 0 0% | 7.81 0.03 0.39% | 7.82 0.01 0.13% | 7.86 0.04 0.51% | 7.83 -0.03 -0.38% | 7.83 0 0% | 7.88 0.05 0.64% | 7.86 -0.02 -0.25% | 7.81 -0.05 -0.64% | 7.83 0.02 0.26% | 7.82 -0.01 -0.13% | 7.70 -0.12 -1.53% | 7.71 0.01 0.13% | 7.8 | ||||||||||||
8 月 | 8.00 0.29 3.76% | 7.91 -0.09 -1.13% | 7.96 0.05 0.63% | 7.91 -0.05 -0.63% | 7.97 0.06 0.76% | 8.00 0.03 0.38% | 8.04 0.04 0.5% | 8.05 0.01 0.12% | 7.95 -0.1 -1.24% | 7.98 0.03 0.38% | 7.92 -0.06 -0.75% | 7.90 -0.02 -0.25% | 8.00 0.1 1.27% | 7.99 -0.01 -0.13% | 8.00 0.01 0.13% | 7.89 -0.11 -1.38% | 7.93 0.04 0.51% | 7.95 0.02 0.25% | 7.95 0 0% | 7.95 0 0% | 7.93 -0.02 -0.25% | 7.92 -0.01 -0.13% | 7.93 0.01 0.13% | 7.95 | ||||||||
9 月 | 7.92 -0.01 -0.13% | 7.94 0.02 0.25% | 7.95 0.01 0.13% | 7.97 0.02 0.25% | 7.99 0.02 0.25% | 8.00 0.01 0.13% | 8.00 0 0% | 7.96 -0.04 -0.5% | 7.98 0.02 0.25% | 7.97 -0.01 -0.13% | 7.99 0.02 0.25% | 7.96 -0.03 -0.38% | 8.03 0.07 0.88% | 8.12 0.09 1.12% | 8.25 0.13 1.6% | 8.27 0.02 0.24% | 8.25 -0.02 -0.24% | 8.19 -0.06 -0.73% | 8.12 -0.07 -0.85% | 8.06 | ||||||||||||
10 月 | 8.20 0.08 0.99% | 8.22 0.02 0.24% | 8.25 0.03 0.36% | 8.29 0.04 0.48% | 8.18 -0.11 -1.33% | 8.15 -0.03 -0.37% | 8.20 0.05 0.61% | 8.16 -0.04 -0.49% | 8.10 -0.06 -0.74% | 8.16 0.06 0.74% | 8.18 0.02 0.25% | 8.09 -0.09 -1.1% | 8.09 0 0% | 8.12 0.03 0.37% | 8.17 0.05 0.62% | 8.10 -0.07 -0.86% | 8.10 0 0% | 8.08 -0.02 -0.25% | 8.00 -0.08 -0.99% | 8.02 0.02 0.25% | 8.14 | |||||||||||
11 月 | 8.08 0.06 0.75% | 8.06 -0.02 -0.25% | 8.06 0 0% | 8.07 0.01 0.12% | 8.13 0.06 0.74% | 8.13 0 0% | 7.98 -0.15 -1.85% | 8.55 0.57 7.14% | 8.50 -0.05 -0.58% | 8.57 0.07 0.82% | 8.60 0.03 0.35% | 8.71 0.11 1.28% | 8.73 0.02 0.23% | 8.68 -0.05 -0.57% | 8.61 -0.07 -0.81% | 8.55 -0.06 -0.7% | 9.12 0.57 6.67% | 8.97 -0.15 -1.64% | 8.84 -0.13 -1.45% | 8.88 0.04 0.45% | 9.05 0.17 1.91% | 9.02 -0.03 -0.33% | 8.57 | |||||||||
12 月 | 9.40 0.38 4.21% | 9.28 -0.12 -1.28% | 9.13 -0.15 -1.62% | 9.10 -0.03 -0.33% | 9.20 0.1 1.1% | 9.23 0.03 0.33% | 9.12 -0.11 -1.19% | 9.18 0.06 0.66% | 9.18 0 0% | 9.22 0.04 0.44% | 9.18 -0.04 -0.43% | 9.18 0 0% | 9.12 -0.06 -0.65% | 9.13 0.01 0.11% | 9.14 0.01 0.11% | 9.14 0 0% | 9.06 -0.08 -0.88% | 9.00 -0.06 -0.66% | 8.93 -0.07 -0.78% | 9.00 0.07 0.78% | 9.01 0.01 0.11% | 9.40 0.39 4.33% | 9.14 |
說明:最高漲幅:7.14%最低跌幅:-3.44% 最高價:9.40最低價:7.35平均價:8.15,灰色底表示週末,漲149天(10.46)元,跌122天(-8.31)元,平盤32天
7%=2,6%=1,4%=6,2%=7,1%=61,0%=104,-0%=1,-1%=19,-2%=46,-3%=56,
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 | 1810 | 107559 | 59 | 880617 | 8.21 | 8.24 | 8.11 | 8.16 | 0.12 | 0% | 8.12 | 2 | 8.16 | 2 | 27.20 |
2016-01-05 | 1810 | 145259 | 68 | 1173967 | 8.10 | 8.18 | 8.04 | 8.13 | 0.03 | -0.37% | 8.11 | 1 | 8.13 | 1 | 27.10 |
2016-01-06 | 1810 | 162000 | 54 | 1307970 | 8.13 | 8.17 | 8.03 | 8.04 | 0.09 | -1.11% | 8.03 | 11 | 8.10 | 23 | 26.80 |
2016-01-07 | 1810 | 195370 | 89 | 1550914 | 8.05 | 8.07 | 7.86 | 7.90 | 0.14 | -1.74% | 7.90 | 5 | 7.92 | 1 | 26.33 |
2016-01-08 | 1810 | 167700 | 59 | 1332909 | 7.85 | 8.02 | 7.85 | 7.98 | 0.08 | 1.01% | 7.92 | 16 | 7.98 | 1 | 26.60 |
2016-01-11 | 1810 | 273010 | 81 | 2148309 | 7.91 | 7.95 | 7.82 | 7.83 | 0.15 | -1.88% | 7.83 | 2 | 7.94 | 16 | 26.10 |
2016-01-12 | 1810 | 169900 | 58 | 1336610 | 7.88 | 7.95 | 7.83 | 7.90 | 0.07 | 0.89% | 7.83 | 2 | 7.93 | 1 | 26.33 |
2016-01-13 | 1810 | 135888 | 58 | 1072189 | 7.85 | 7.95 | 7.85 | 7.91 | 0.01 | 0.13% | 7.91 | 4 | 7.92 | 10 | 26.37 |
2016-01-14 | 1810 | 3171414 | 973 | 26409606 | 7.80 | 8.58 | 7.80 | 8.39 | 0.48 | 6.07% | 8.38 | 5 | 8.39 | 2 | 27.97 |
2016-01-15 | 1810 | 614700 | 271 | 5080500 | 8.40 | 8.45 | 8.18 | 8.27 | 0.12 | -1.43% | 8.26 | 13 | 8.27 | 6 | 27.57 |
2016-01-18 | 1810 | 788000 | 281 | 6361200 | 8.10 | 8.14 | 7.99 | 8.10 | 0.17 | -2.06% | 8.10 | 5 | 8.12 | 2 | 27.00 |
2016-01-19 | 1810 | 152005 | 83 | 1238891 | 8.20 | 8.23 | 8.05 | 8.13 | 0.03 | 0.37% | 8.13 | 4 | 8.14 | 5 | 27.10 |
2016-01-20 | 1810 | 238331 | 119 | 1930338 | 8.14 | 8.18 | 8.02 | 8.02 | 0.11 | -1.35% | 8.01 | 18 | 8.02 | 2 | 26.73 |
2016-01-21 | 1810 | 200000 | 81 | 1601740 | 7.93 | 8.07 | 7.93 | 8.02 | 0.00 | 0% | 8.01 | 5 | 8.04 | 4 | 26.73 |
2016-01-22 | 1810 | 140411 | 70 | 1127328 | 8.02 | 8.06 | 8.00 | 8.06 | 0.04 | 0.5% | 8.04 | 2 | 8.06 | 12 | 26.87 |
2016-01-25 | 1810 | 179500 | 90 | 1451565 | 8.08 | 8.13 | 8.06 | 8.09 | 0.03 | 0.37% | 8.08 | 15 | 8.09 | 9 | 26.97 |
2016-01-26 | 1810 | 91800 | 49 | 738140 | 8.11 | 8.11 | 8.01 | 8.02 | 0.07 | -0.87% | 8.02 | 9 | 8.05 | 1 | 26.73 |
2016-01-27 | 1810 | 87000 | 37 | 697260 | 8.05 | 8.06 | 7.96 | 8.01 | 0.01 | -0.12% | 8.00 | 7 | 8.03 | 14 | 26.70 |
2016-01-28 | 1810 | 109600 | 45 | 879996 | 8.01 | 8.10 | 8.01 | 8.01 | 0.00 | 0% | 8.01 | 1 | 8.05 | 5 | 26.70 |
2016-01-29 | 1810 | 835000 | 34 | 6722540 | 8.01 | 8.11 | 8.01 | 8.05 | 0.04 | 0.5% | 8.05 | 12 | 8.10 | 14 | 26.83 |
2016-01-30 | 1810 | 237000 | 81 | 1925740 | 8.10 | 8.14 | 8.10 | 8.14 | 0.09 | 1.12% | 8.13 | 5 | 8.14 | 8 | 27.13 |
2016-02-02 | 1810 | 112035 | 49 | 907594 | 8.08 | 8.14 | 8.06 | 8.14 | 0.02 | 0% | 8.11 | 10 | 8.14 | 6 | 27.13 |
2016-02-03 | 1810 | 127009 | 43 | 1023832 | 8.08 | 8.13 | 8.05 | 8.07 | 0.07 | -0.86% | 8.07 | 9 | 8.10 | 2 | 26.90 |
2016-02-15 | 1810 | 99100 | 45 | 802529 | 8.09 | 8.12 | 8.08 | 8.08 | 0.01 | 0.12% | 8.08 | 5 | 8.09 | 1 | 26.93 |
2016-02-16 | 1810 | 289142 | 104 | 2364940 | 8.10 | 8.22 | 8.10 | 8.20 | 0.12 | 1.49% | 8.19 | 17 | 8.20 | 6 | 27.33 |
2016-02-17 | 1810 | 151000 | 51 | 1234600 | 8.23 | 8.25 | 8.12 | 8.20 | 0.00 | 0% | 8.20 | 1 | 8.21 | 1 | 27.33 |
2016-02-18 | 1810 | 168000 | 78 | 1375950 | 8.28 | 8.28 | 8.15 | 8.17 | 0.03 | -0.37% | 8.17 | 10 | 8.18 | 4 | 27.23 |
2016-02-19 | 1810 | 140000 | 51 | 1139550 | 8.17 | 8.17 | 8.11 | 8.15 | 0.02 | -0.24% | 8.15 | 7 | 8.16 | 10 | 27.17 |
2016-02-22 | 1810 | 117143 | 40 | 952727 | 8.16 | 8.16 | 8.12 | 8.15 | 0.00 | 0% | 8.15 | 2 | 8.17 | 1 | 27.17 |
2016-02-23 | 1810 | 306000 | 81 | 2504590 | 8.18 | 8.24 | 8.15 | 8.18 | 0.03 | 0.37% | 8.18 | 3 | 8.19 | 20 | 27.27 |
2016-02-24 | 1810 | 302200 | 88 | 2461912 | 8.18 | 8.20 | 8.12 | 8.13 | 0.05 | -0.61% | 8.13 | 32 | 8.15 | 10 | 27.10 |
2016-02-25 | 1810 | 276000 | 82 | 2237990 | 8.18 | 8.18 | 8.08 | 8.12 | 0.01 | -0.12% | 8.12 | 13 | 8.15 | 11 | 27.07 |
2016-02-26 | 1810 | 314154 | 80 | 2548501 | 8.13 | 8.13 | 8.09 | 8.11 | 0.01 | -0.12% | 8.11 | 8 | 8.15 | 20 | 27.03 |
2016-03-01 | 1810 | 249600 | 84 | 2033563 | 8.11 | 8.21 | 8.08 | 8.20 | 0.09 | 1.11% | 8.18 | 3 | 8.20 | 15 | 27.33 |
2016-03-02 | 1810 | 282135 | 98 | 2314657 | 8.20 | 8.22 | 8.18 | 8.22 | 0.02 | 0.24% | 8.21 | 2 | 8.22 | 12 | 27.40 |
2016-03-03 | 1810 | 635065 | 193 | 5244764 | 8.21 | 8.34 | 8.17 | 8.28 | 0.06 | 0.73% | 8.28 | 4 | 8.30 | 10 | 27.60 |
2016-03-04 | 1810 | 490945 | 151 | 4081602 | 8.29 | 8.35 | 8.23 | 8.33 | 0.05 | 0.6% | 8.33 | 4 | 8.34 | 14 | 27.77 |
2016-03-07 | 1810 | 1348510 | 355 | 11401732 | 8.35 | 8.52 | 8.35 | 8.48 | 0.15 | 1.8% | 8.48 | 24 | 8.50 | 40 | 28.27 |
2016-03-08 | 1810 | 2858312 | 784 | 25014308 | 8.51 | 9.00 | 8.51 | 8.63 | 0.15 | 1.77% | 8.63 | 1 | 8.68 | 13 | 28.77 |
2016-03-09 | 1810 | 1495565 | 359 | 12960449 | 8.72 | 8.76 | 8.52 | 8.75 | 0.12 | 1.39% | 8.74 | 3 | 8.75 | 133 | 29.17 |
2016-03-10 | 1810 | 4966900 | 1528 | 44850615 | 8.91 | 9.24 | 8.80 | 8.80 | 0.05 | 0.57% | 8.80 | 34 | 8.81 | 8 | 29.33 |
2016-03-11 | 1810 | 1550459 | 290 | 13474553 | 8.83 | 8.83 | 8.63 | 8.69 | 0.11 | -1.25% | 8.69 | 15 | 8.72 | 15 | 28.97 |
2016-03-14 | 1810 | 529343 | 195 | 4628197 | 8.75 | 8.80 | 8.70 | 8.71 | 0.02 | 0.23% | 8.71 | 3 | 8.73 | 2 | 29.03 |
2016-03-15 | 1810 | 581458 | 228 | 4967309 | 8.71 | 8.78 | 8.41 | 8.41 | 0.30 | -3.44% | 8.41 | 4 | 8.42 | 4 | 28.03 |
2016-03-16 | 1810 | 1042977 | 151 | 8864784 | 8.50 | 8.54 | 8.43 | 8.50 | 0.09 | 1.07% | 8.49 | 33 | 8.50 | 43 | 28.33 |
2016-03-17 | 1810 | 435000 | 122 | 3725820 | 8.60 | 8.65 | 8.51 | 8.56 | 0.06 | 0.71% | 8.55 | 11 | 8.56 | 2 | 28.53 |
2016-03-18 | 1810 | 450000 | 116 | 3873010 | 8.62 | 8.69 | 8.57 | 8.59 | 0.03 | 0.35% | 8.57 | 8 | 8.59 | 2 | 28.63 |
2016-03-21 | 1810 | 249300 | 95 | 2134559 | 8.60 | 8.68 | 8.50 | 8.57 | 0.02 | -0.23% | 8.57 | 5 | 8.58 | 1 | 28.57 |
2016-03-22 | 1810 | 248866 | 80 | 2125901 | 8.57 | 8.59 | 8.52 | 8.53 | 0.04 | -0.47% | 8.52 | 6 | 8.53 | 5 | 28.43 |
2016-03-23 | 1810 | 217499 | 88 | 1848291 | 8.51 | 8.53 | 8.46 | 8.47 | 0.06 | -0.7% | 8.47 | 16 | 8.48 | 3 | 28.23 |
2016-03-24 | 1810 | 315000 | 122 | 2668590 | 8.37 | 8.54 | 8.37 | 8.48 | 0.01 | 0.12% | 8.48 | 4 | 8.49 | 4 | 28.27 |
2016-03-25 | 1810 | 1402110 | 103 | 11951594 | 8.47 | 8.58 | 8.45 | 8.53 | 0.05 | 0.59% | 8.53 | 4 | 8.55 | 1 | 28.43 |
2016-03-28 | 1810 | 1050010 | 247 | 9089336 | 8.74 | 8.74 | 8.61 | 8.63 | 0.10 | 1.17% | 8.63 | 1 | 8.65 | 3 | 24.66 |
2016-03-29 | 1810 | 650010 | 119 | 5512615 | 8.60 | 8.67 | 8.40 | 8.44 | 0.19 | -2.2% | 8.42 | 1 | 8.45 | 12 | 24.11 |
2016-03-30 | 1810 | 707952 | 67 | 6007973 | 8.39 | 8.52 | 8.39 | 8.49 | 0.05 | 0.59% | 8.49 | 8 | 8.51 | 2 | 24.26 |
2016-03-31 | 1810 | 1159900 | 76 | 9837119 | 8.49 | 8.53 | 8.43 | 8.48 | 0.01 | -0.12% | 8.48 | 1 | 8.51 | 1 | 24.23 |
2016-04-01 | 1810 | 194000 | 58 | 1637820 | 8.50 | 8.50 | 8.42 | 8.42 | 0.06 | -0.71% | 8.42 | 107 | 8.45 | 1 | 24.06 |
2016-04-06 | 1810 | 361009 | 119 | 2977714 | 8.42 | 8.42 | 8.20 | 8.22 | 0.20 | -2.38% | 8.22 | 6 | 8.25 | 1 | 23.49 |
2016-04-07 | 1810 | 323753 | 140 | 2665304 | 8.29 | 8.30 | 8.16 | 8.29 | 0.07 | 0.85% | 8.20 | 2 | 8.29 | 10 | 23.69 |
2016-04-08 | 1810 | 142737 | 54 | 1174513 | 8.25 | 8.34 | 8.16 | 8.29 | 0.00 | 0% | 8.24 | 10 | 8.29 | 3 | 23.69 |
2016-04-11 | 1810 | 255000 | 87 | 2092840 | 8.34 | 8.34 | 8.16 | 8.19 | 0.10 | -1.21% | 8.19 | 5 | 8.20 | 2 | 23.40 |
2016-04-12 | 1810 | 209273 | 90 | 1708870 | 8.24 | 8.24 | 8.12 | 8.17 | 0.02 | -0.24% | 8.13 | 9 | 8.17 | 2 | 23.34 |
2016-04-13 | 1810 | 1061412 | 80 | 8670275 | 8.17 | 8.21 | 8.12 | 8.17 | 0.00 | 0% | 8.16 | 15 | 8.17 | 55 | 23.34 |
2016-04-14 | 1810 | 258412 | 77 | 2112187 | 8.20 | 8.20 | 8.15 | 8.19 | 0.02 | 0.24% | 8.18 | 5 | 8.19 | 13 | 23.40 |
2016-04-15 | 1810 | 455800 | 117 | 3743980 | 8.22 | 8.27 | 8.19 | 8.24 | 0.05 | 0.61% | 8.20 | 15 | 8.24 | 21 | 23.54 |
2016-04-18 | 1810 | 279065 | 82 | 2303735 | 8.28 | 8.29 | 8.22 | 8.24 | 0.00 | 0% | 8.24 | 14 | 8.28 | 2 | 23.54 |
2016-04-19 | 1810 | 207010 | 62 | 1703551 | 8.24 | 8.28 | 8.19 | 8.19 | 0.05 | -0.61% | 8.19 | 110 | 8.23 | 6 | 23.40 |
2016-04-20 | 1810 | 238000 | 57 | 1943570 | 8.25 | 8.25 | 8.11 | 8.18 | 0.01 | -0.12% | 8.14 | 1 | 8.19 | 11 | 23.37 |
2016-04-21 | 1810 | 306225 | 73 | 2496902 | 8.13 | 8.25 | 8.12 | 8.17 | 0.01 | -0.12% | 8.16 | 2 | 8.17 | 10 | 23.34 |
2016-04-22 | 1810 | 237200 | 92 | 1919117 | 8.12 | 8.12 | 8.06 | 8.07 | 0.10 | -1.22% | 8.07 | 14 | 8.10 | 10 | 23.06 |
2016-04-25 | 1810 | 300001 | 110 | 2406698 | 8.10 | 8.10 | 7.96 | 8.02 | 0.05 | -0.62% | 8.00 | 7 | 8.03 | 1 | 22.91 |
2016-04-26 | 1810 | 252079 | 71 | 2018395 | 8.04 | 8.05 | 8.00 | 8.04 | 0.02 | 0.25% | 8.01 | 7 | 8.05 | 11 | 22.97 |
2016-04-27 | 1810 | 162500 | 59 | 1301100 | 8.05 | 8.05 | 7.99 | 8.04 | 0.00 | 0% | 8.04 | 2 | 8.05 | 11 | 22.97 |
2016-04-28 | 1810 | 149221 | 85 | 1189711 | 8.06 | 8.06 | 7.95 | 7.95 | 0.09 | -1.12% | 7.95 | 26 | 7.97 | 2 | 22.71 |
2016-04-29 | 1810 | 133000 | 52 | 1050610 | 7.95 | 7.95 | 7.87 | 7.92 | 0.03 | -0.38% | 7.92 | 9 | 7.93 | 10 | 22.63 |
2016-05-03 | 1810 | 73170 | 37 | 580111 | 7.90 | 7.95 | 7.90 | 7.95 | 0.03 | 0.38% | 7.95 | 1 | 7.96 | 3 | 22.71 |
2016-05-04 | 1810 | 173945 | 64 | 1372506 | 7.91 | 7.91 | 7.87 | 7.87 | 0.08 | -1.01% | 7.86 | 20 | 7.87 | 8 | 22.49 |
2016-05-05 | 1810 | 100038 | 42 | 786941 | 7.87 | 7.91 | 7.85 | 7.88 | 0.01 | 0.13% | 7.88 | 11 | 7.89 | 1 | 22.51 |
2016-05-06 | 1810 | 191549 | 45 | 1511694 | 7.88 | 7.95 | 7.88 | 7.88 | 0.00 | 0% | 7.89 | 20 | 7.92 | 1 | 22.51 |
2016-05-09 | 1810 | 230051 | 51 | 1808836 | 7.88 | 7.89 | 7.83 | 7.85 | 0.03 | -0.38% | 7.85 | 23 | 7.89 | 3 | 22.43 |
2016-05-10 | 1810 | 310050 | 69 | 2420470 | 7.85 | 7.85 | 7.70 | 7.80 | 0.05 | -0.64% | 7.79 | 14 | 7.80 | 31 | 22.29 |
2016-05-11 | 1810 | 253100 | 52 | 1979669 | 7.81 | 7.87 | 7.80 | 7.83 | 0.03 | 0.38% | 7.80 | 17 | 7.83 | 96 | 22.37 |
2016-05-12 | 1810 | 225370 | 52 | 1755767 | 7.83 | 7.86 | 7.76 | 7.77 | 0.06 | -0.77% | 7.77 | 14 | 7.78 | 20 | 38.85 |
2016-05-13 | 1810 | 726549 | 140 | 5537951 | 7.70 | 7.72 | 7.58 | 7.65 | 0.12 | -1.54% | 7.63 | 2 | 7.65 | 1 | 38.25 |
2016-05-16 | 1810 | 500150 | 124 | 3755723 | 7.53 | 7.54 | 7.49 | 7.49 | 0.16 | -2.09% | 7.49 | 10 | 7.50 | 23 | 37.45 |
2016-05-17 | 1810 | 463675 | 123 | 3451491 | 7.49 | 7.55 | 7.39 | 7.52 | 0.03 | 0.4% | 7.51 | 1 | 7.52 | 2 | 37.60 |
2016-05-18 | 1810 | 134010 | 46 | 1002484 | 7.50 | 7.52 | 7.43 | 7.48 | 0.04 | -0.53% | 7.47 | 9 | 7.48 | 25 | 37.40 |
2016-05-19 | 1810 | 284208 | 95 | 2102028 | 7.53 | 7.53 | 7.30 | 7.35 | 0.13 | -1.74% | 7.35 | 2 | 7.38 | 1 | 36.75 |
2016-05-20 | 1810 | 135225 | 48 | 994012 | 7.35 | 7.43 | 7.31 | 7.37 | 0.02 | 0.27% | 7.37 | 4 | 7.38 | 6 | 36.85 |
2016-05-23 | 1810 | 218000 | 111 | 1626580 | 7.32 | 7.53 | 7.32 | 7.53 | 0.16 | 2.17% | 7.50 | 2 | 7.53 | 19 | 37.65 |
2016-05-24 | 1810 | 118090 | 64 | 883475 | 7.57 | 7.57 | 7.41 | 7.51 | 0.02 | -0.27% | 7.47 | 10 | 7.51 | 6 | 37.55 |
2016-05-25 | 1810 | 107000 | 37 | 804160 | 7.48 | 7.54 | 7.45 | 7.53 | 0.02 | 0.27% | 7.51 | 27 | 7.53 | 1 | 37.65 |
2016-05-26 | 1810 | 72000 | 24 | 540350 | 7.45 | 7.53 | 7.45 | 7.53 | 0.00 | 0% | 7.52 | 5 | 7.53 | 22 | 37.65 |
2016-05-27 | 1810 | 141800 | 63 | 1074551 | 7.54 | 7.60 | 7.54 | 7.60 | 0.07 | 0.93% | 7.57 | 4 | 7.60 | 1 | 38.00 |
2016-05-30 | 1810 | 77000 | 30 | 584730 | 7.62 | 7.65 | 7.53 | 7.63 | 0.03 | 0.39% | 7.62 | 1 | 7.63 | 2 | 38.15 |
2016-05-31 | 1810 | 140090 | 50 | 1064335 | 7.63 | 7.67 | 7.55 | 7.62 | 0.01 | -0.13% | 7.62 | 1 | 7.65 | 5 | 38.10 |
2016-06-01 | 1810 | 75052 | 38 | 571724 | 7.56 | 7.68 | 7.56 | 7.62 | 0.00 | 0% | 7.62 | 9 | 7.65 | 1 | 38.10 |
2016-06-02 | 1810 | 152759 | 52 | 1161001 | 7.63 | 7.66 | 7.53 | 7.56 | 0.06 | -0.79% | 7.56 | 11 | 7.59 | 2 | 37.80 |
2016-06-03 | 1810 | 76890 | 30 | 582845 | 7.58 | 7.60 | 7.56 | 7.58 | 0.02 | 0.26% | 7.58 | 21 | 7.61 | 2 | 37.90 |
2016-06-04 | 1810 | 91800 | 36 | 692120 | 7.55 | 7.61 | 7.51 | 7.61 | 0.03 | 0.4% | 7.53 | 1 | 7.61 | 3 | 38.05 |
2016-06-06 | 1810 | 99000 | 37 | 745530 | 7.55 | 7.59 | 7.49 | 7.57 | 0.04 | -0.53% | 7.57 | 10 | 7.58 | 1 | 37.85 |
2016-06-07 | 1810 | 37000 | 19 | 280130 | 7.59 | 7.61 | 7.51 | 7.58 | 0.01 | 0.13% | 7.58 | 15 | 7.60 | 1 | 37.90 |
2016-06-08 | 1810 | 83000 | 33 | 627720 | 7.55 | 7.65 | 7.53 | 7.59 | 0.01 | 0.13% | 7.58 | 12 | 7.59 | 2 | 37.95 |
2016-06-13 | 1810 | 186086 | 82 | 1371039 | 7.27 | 7.54 | 7.27 | 7.46 | 0.13 | -1.71% | 7.45 | 5 | 7.46 | 2 | 37.30 |
2016-06-14 | 1810 | 77926 | 40 | 581395 | 7.45 | 7.49 | 7.40 | 7.48 | 0.02 | 0.27% | 7.47 | 1 | 7.48 | 2 | 37.40 |
2016-06-15 | 1810 | 82282 | 30 | 614756 | 7.45 | 7.51 | 7.45 | 7.49 | 0.01 | 0.13% | 7.46 | 25 | 7.50 | 3 | 37.45 |
2016-06-16 | 1810 | 51043 | 33 | 380071 | 7.50 | 7.52 | 7.35 | 7.48 | 0.01 | -0.13% | 7.48 | 1 | 7.49 | 3 | 37.40 |
2016-06-17 | 1810 | 90499 | 30 | 677192 | 7.50 | 7.52 | 7.48 | 7.48 | 0.00 | 0% | 7.47 | 15 | 7.48 | 3 | 37.40 |
2016-06-20 | 1810 | 135000 | 58 | 1004360 | 7.44 | 7.48 | 7.40 | 7.46 | 0.02 | -0.27% | 7.46 | 6 | 7.47 | 11 | 37.30 |
2016-06-21 | 1810 | 128025 | 48 | 950465 | 7.41 | 7.46 | 7.41 | 7.45 | 0.01 | -0.13% | 7.42 | 6 | 7.46 | 1 | 37.25 |
2016-06-22 | 1810 | 174325 | 57 | 1309177 | 7.47 | 7.57 | 7.45 | 7.54 | 0.09 | 1.21% | 7.53 | 19 | 7.54 | 10 | 37.70 |
2016-06-23 | 1810 | 138818 | 58 | 1045664 | 7.57 | 7.59 | 7.50 | 7.56 | 0.02 | 0.27% | 7.56 | 1 | 7.57 | 3 | 37.80 |
2016-06-24 | 1810 | 207000 | 53 | 1542700 | 7.56 | 7.56 | 7.43 | 7.45 | 0.11 | -1.46% | 7.45 | 17 | 7.48 | 1 | 37.25 |
2016-06-27 | 1810 | 126499 | 36 | 943208 | 7.40 | 7.52 | 7.40 | 7.47 | 0.02 | 0.27% | 7.49 | 1 | 7.50 | 5 | 37.35 |
2016-06-28 | 1810 | 1041499 | 42 | 7894951 | 7.47 | 7.65 | 7.47 | 7.58 | 0.11 | 1.47% | 7.54 | 5 | 7.58 | 9 | 37.90 |
2016-06-29 | 1810 | 203890 | 86 | 1554453 | 7.58 | 7.67 | 7.58 | 7.67 | 0.09 | 1.19% | 7.66 | 16 | 7.67 | 7 | 38.35 |
2016-06-30 | 1810 | 241892 | 76 | 1845449 | 7.70 | 7.75 | 7.60 | 7.64 | 0.03 | -0.39% | 7.63 | 1 | 7.64 | 4 | 38.20 |
2016-07-01 | 1810 | 148902 | 54 | 1139155 | 7.59 | 7.68 | 7.59 | 7.64 | 0.00 | 0% | 7.65 | 1 | 7.66 | 8 | 38.20 |
2016-07-04 | 1810 | 1241913 | 60 | 9532768 | 7.64 | 7.72 | 7.61 | 7.68 | 0.04 | 0.52% | 7.64 | 6 | 7.68 | 7 | 38.40 |
2016-07-06 | 1810 | 147009 | 52 | 1134279 | 7.79 | 7.79 | 7.70 | 7.75 | 0.04 | 0.91% | 7.70 | 14 | 7.75 | 1 | 38.75 |
2016-07-07 | 1810 | 42500 | 25 | 328450 | 7.74 | 7.82 | 7.71 | 7.75 | 0.00 | 0% | 7.71 | 5 | 7.75 | 1 | 38.75 |
2016-07-11 | 1810 | 124010 | 34 | 961667 | 7.80 | 7.80 | 7.71 | 7.79 | 0.04 | 0.52% | 7.78 | 1 | 7.79 | 5 | 38.95 |
2016-07-12 | 1810 | 123000 | 51 | 951460 | 7.80 | 7.80 | 7.70 | 7.78 | 0.01 | -0.13% | 7.74 | 9 | 7.79 | 12 | 38.90 |
2016-07-13 | 1810 | 104854 | 39 | 814872 | 7.74 | 7.80 | 7.72 | 7.78 | 0.00 | 0% | 7.78 | 2 | 7.81 | 1 | 38.90 |
2016-07-14 | 1810 | 205900 | 74 | 1611330 | 7.74 | 7.88 | 7.72 | 7.81 | 0.03 | 0.39% | 7.81 | 19 | 7.84 | 5 | 39.05 |
2016-07-15 | 1810 | 152000 | 50 | 1181880 | 7.80 | 7.82 | 7.74 | 7.82 | 0.01 | 0.13% | 7.81 | 11 | 7.82 | 3 | 39.10 |
2016-07-18 | 1810 | 189900 | 84 | 1490880 | 7.82 | 7.90 | 7.82 | 7.86 | 0.04 | 0.51% | 7.86 | 24 | 7.88 | 6 | 39.30 |
2016-07-19 | 1810 | 160366 | 41 | 1253652 | 7.86 | 7.86 | 7.75 | 7.83 | 0.03 | -0.38% | 7.81 | 3 | 7.83 | 1 | 39.15 |
2016-07-20 | 1810 | 161900 | 52 | 1260960 | 7.78 | 7.84 | 7.76 | 7.83 | 0.00 | 0% | 7.78 | 5 | 7.83 | 6 | 39.15 |
2016-07-21 | 1810 | 153264 | 69 | 1205579 | 7.83 | 7.90 | 7.81 | 7.88 | 0.05 | 0.64% | 7.86 | 14 | 7.89 | 23 | 39.40 |
2016-07-22 | 1810 | 125270 | 43 | 985213 | 7.89 | 7.90 | 7.82 | 7.86 | 0.02 | -0.25% | 7.86 | 9 | 7.87 | 5 | 39.30 |
2016-07-25 | 1810 | 171230 | 57 | 1339364 | 7.82 | 7.86 | 7.77 | 7.81 | 0.05 | -0.64% | 7.81 | 2 | 7.82 | 23 | 39.05 |
2016-07-26 | 1810 | 178411 | 38 | 1392291 | 7.80 | 7.84 | 7.79 | 7.83 | 0.02 | 0.26% | 7.83 | 1 | 7.84 | 19 | 39.15 |
2016-07-27 | 1810 | 200331 | 72 | 1568222 | 7.83 | 7.85 | 7.81 | 7.82 | 0.01 | -0.13% | 7.82 | 14 | 7.84 | 9 | 39.10 |
2016-07-28 | 1810 | 193470 | 74 | 1485170 | 7.65 | 7.72 | 7.65 | 7.70 | 0.00 | -1.53% | 7.67 | 18 | 7.70 | 3 | 38.50 |
2016-07-29 | 1810 | 138029 | 42 | 1060615 | 7.68 | 7.71 | 7.63 | 7.71 | 0.01 | 0.13% | 7.71 | 1 | 7.74 | 2 | 38.55 |
2016-08-01 | 1810 | 321515 | 106 | 2515988 | 7.70 | 8.00 | 7.66 | 8.00 | 0.29 | 3.76% | 7.99 | 8 | 8.00 | 1 | 40.00 |
2016-08-02 | 1810 | 338075 | 119 | 2696027 | 7.97 | 8.00 | 7.88 | 7.91 | 0.09 | -1.13% | 7.91 | 5 | 7.98 | 2 | 39.55 |
2016-08-03 | 1810 | 201535 | 81 | 1599166 | 7.80 | 8.00 | 7.80 | 7.96 | 0.05 | 0.63% | 7.96 | 6 | 7.97 | 2 | 39.80 |
2016-08-04 | 1810 | 189204 | 71 | 1501351 | 7.90 | 8.00 | 7.86 | 7.91 | 0.05 | -0.63% | 7.90 | 4 | 7.91 | 1 | 39.55 |
2016-08-05 | 1810 | 97000 | 40 | 771560 | 7.89 | 8.00 | 7.89 | 7.97 | 0.06 | 0.76% | 7.93 | 1 | 7.97 | 1 | 39.85 |
2016-08-08 | 1810 | 210430 | 71 | 1681417 | 7.93 | 8.02 | 7.93 | 8.00 | 0.03 | 0.38% | 7.99 | 3 | 8.00 | 4 | 40.00 |
2016-08-09 | 1810 | 336000 | 78 | 2701340 | 8.00 | 8.09 | 8.00 | 8.04 | 0.04 | 0.5% | 8.04 | 10 | 8.05 | 6 | 40.20 |
2016-08-10 | 1810 | 502599 | 98 | 4053952 | 8.04 | 8.10 | 8.02 | 8.05 | 0.01 | 0.12% | 8.05 | 65 | 8.09 | 16 | 40.25 |
2016-08-11 | 1810 | 189800 | 66 | 1514729 | 8.05 | 8.08 | 7.90 | 7.95 | 0.10 | -1.24% | 7.93 | 10 | 7.95 | 18 | 39.75 |
2016-08-12 | 1810 | 115347 | 42 | 916550 | 7.85 | 8.01 | 7.85 | 7.98 | 0.03 | 0.38% | 7.96 | 1 | 7.97 | 1 | 72.55 |
2016-08-15 | 1810 | 163000 | 35 | 1291450 | 7.98 | 7.98 | 7.89 | 7.92 | 0.06 | -0.75% | 7.91 | 5 | 7.96 | 19 | 72.00 |
2016-08-16 | 1810 | 148000 | 36 | 1171430 | 7.95 | 7.95 | 7.89 | 7.90 | 0.02 | -0.25% | 7.89 | 33 | 7.90 | 5 | 71.82 |
2016-08-17 | 1810 | 227949 | 98 | 1804696 | 7.84 | 8.00 | 7.84 | 8.00 | 0.10 | 1.27% | 7.95 | 5 | 8.00 | 20 | 72.73 |
2016-08-18 | 1810 | 64183 | 29 | 509283 | 7.87 | 7.99 | 7.87 | 7.99 | 0.01 | -0.12% | 7.96 | 1 | 7.99 | 10 | 72.64 |
2016-08-19 | 1810 | 137771 | 47 | 1094770 | 7.95 | 8.00 | 7.92 | 8.00 | 0.01 | 0.13% | 7.95 | 6 | 8.00 | 1 | 72.73 |
2016-08-22 | 1810 | 125472 | 54 | 990024 | 7.89 | 7.91 | 7.87 | 7.89 | 0.11 | -1.38% | 7.89 | 4 | 7.93 | 5 | 71.73 |
2016-08-23 | 1810 | 99411 | 31 | 788995 | 7.95 | 7.97 | 7.87 | 7.93 | 0.04 | 0.51% | 7.93 | 3 | 7.95 | 2 | 72.09 |
2016-08-24 | 1810 | 47700 | 21 | 378554 | 7.93 | 7.95 | 7.93 | 7.95 | 0.02 | 0.25% | 7.93 | 8 | 7.94 | 1 | 72.27 |
2016-08-25 | 1810 | 85309 | 35 | 674789 | 7.89 | 7.95 | 7.88 | 7.95 | 0.00 | 0% | 7.91 | 6 | 7.95 | 8 | 72.27 |
2016-08-26 | 1810 | 131526 | 42 | 1043433 | 8.00 | 8.00 | 7.86 | 7.95 | 0.00 | 0% | 7.90 | 10 | 7.95 | 9 | 72.27 |
2016-08-29 | 1810 | 133000 | 45 | 1047640 | 7.90 | 7.95 | 7.85 | 7.93 | 0.02 | -0.25% | 7.89 | 13 | 7.93 | 4 | 72.09 |
2016-08-30 | 1810 | 83707 | 33 | 663404 | 7.90 | 7.96 | 7.90 | 7.92 | 0.01 | -0.13% | 7.91 | 40 | 7.93 | 1 | 72.00 |
2016-08-31 | 1810 | 118699 | 41 | 938553 | 7.90 | 7.94 | 7.90 | 7.93 | 0.01 | 0.13% | 7.91 | 10 | 7.93 | 2 | 72.09 |
2016-09-01 | 1810 | 90113 | 27 | 713871 | 7.91 | 7.94 | 7.90 | 7.92 | 0.01 | -0.13% | 7.92 | 10 | 7.93 | 1 | 72.00 |
2016-09-02 | 1810 | 49855 | 22 | 393674 | 7.92 | 7.94 | 7.88 | 7.94 | 0.02 | 0.25% | 7.89 | 10 | 7.94 | 9 | 72.18 |
2016-09-05 | 1810 | 47800 | 27 | 380480 | 7.94 | 8.00 | 7.94 | 7.95 | 0.01 | 0.13% | 7.94 | 9 | 7.95 | 7 | 72.27 |
2016-09-06 | 1810 | 207284 | 41 | 1653669 | 7.95 | 8.01 | 7.94 | 7.97 | 0.02 | 0.25% | 7.97 | 33 | 7.98 | 5 | 72.45 |
2016-09-07 | 1810 | 175945 | 32 | 1395185 | 7.90 | 7.99 | 7.90 | 7.99 | 0.02 | 0.25% | 7.97 | 1 | 7.99 | 8 | 72.64 |
2016-09-08 | 1810 | 51722 | 17 | 411553 | 7.99 | 8.00 | 7.93 | 8.00 | 0.01 | 0.13% | 7.97 | 1 | 8.00 | 10 | 72.73 |
2016-09-09 | 1810 | 132000 | 25 | 1053590 | 8.00 | 8.00 | 7.92 | 8.00 | 0.00 | 0% | 8.00 | 1 | 8.02 | 2 | 72.73 |
2016-09-10 | 1810 | 61200 | 22 | 485262 | 7.90 | 7.98 | 7.86 | 7.96 | 0.04 | -0.5% | 7.93 | 7 | 7.96 | 5 | 72.36 |
2016-09-12 | 1810 | 190500 | 46 | 1518919 | 8.00 | 8.00 | 7.95 | 7.98 | 0.02 | 0.25% | 7.95 | 25 | 7.98 | 7 | 72.55 |
2016-09-13 | 1810 | 49009 | 22 | 387991 | 7.91 | 7.97 | 7.91 | 7.97 | 0.01 | -0.13% | 7.92 | 2 | 7.97 | 2 | 72.45 |
2016-09-14 | 1810 | 59500 | 24 | 472274 | 7.84 | 7.99 | 7.84 | 7.99 | 0.02 | 0.25% | 7.93 | 1 | 7.99 | 8 | 72.64 |
2016-09-19 | 1810 | 185000 | 58 | 1478390 | 8.00 | 8.03 | 7.95 | 7.96 | 0.03 | -0.38% | 7.95 | 6 | 7.99 | 9 | 72.36 |
2016-09-20 | 1810 | 304458 | 114 | 2443407 | 8.06 | 8.06 | 8.00 | 8.03 | 0.07 | 0.88% | 8.01 | 28 | 8.03 | 7 | 73.00 |
2016-09-21 | 1810 | 285300 | 141 | 2313069 | 8.02 | 8.13 | 8.02 | 8.12 | 0.09 | 1.12% | 8.11 | 3 | 8.12 | 2 | 73.82 |
2016-09-22 | 1810 | 1900352 | 271 | 15509414 | 8.13 | 8.38 | 8.09 | 8.25 | 0.13 | 1.6% | 8.25 | 52 | 8.26 | 16 | 75.00 |
2016-09-23 | 1810 | 262498 | 91 | 2161531 | 8.26 | 8.27 | 8.13 | 8.27 | 0.02 | 0.24% | 8.24 | 10 | 8.27 | 5 | 75.18 |
2016-09-26 | 1810 | 299600 | 71 | 2455010 | 8.20 | 8.27 | 8.16 | 8.25 | 0.02 | -0.24% | 8.24 | 4 | 8.26 | 3 | 75.00 |
2016-09-29 | 1810 | 323450 | 77 | 2646245 | 8.20 | 8.24 | 8.15 | 8.19 | 0.06 | -0.73% | 8.16 | 1 | 8.19 | 12 | 74.45 |
2016-09-30 | 1810 | 287000 | 61 | 2324520 | 8.19 | 8.19 | 8.02 | 8.12 | 0.07 | -0.85% | 8.09 | 67 | 8.12 | 4 | 73.82 |
2016-10-03 | 1810 | 635725 | 100 | 5205517 | 8.20 | 8.25 | 8.12 | 8.20 | 0.08 | 0.99% | 8.20 | 29 | 8.21 | 8 | 74.55 |
2016-10-04 | 1810 | 39000 | 15 | 319910 | 8.20 | 8.22 | 8.17 | 8.22 | 0.02 | 0.24% | 8.19 | 10 | 8.22 | 1 | 74.73 |
2016-10-05 | 1810 | 845290 | 85 | 6965212 | 8.20 | 8.26 | 8.20 | 8.25 | 0.03 | 0.36% | 8.24 | 88 | 8.25 | 7 | 75.00 |
2016-10-06 | 1810 | 205603 | 76 | 1695492 | 8.16 | 8.31 | 8.16 | 8.29 | 0.04 | 0.48% | 8.28 | 1 | 8.29 | 9 | 75.36 |
2016-10-07 | 1810 | 189000 | 47 | 1548610 | 8.26 | 8.26 | 8.18 | 8.18 | 0.11 | -1.33% | 8.18 | 33 | 8.21 | 2 | 74.36 |
2016-10-11 | 1810 | 318900 | 85 | 2589789 | 8.19 | 8.19 | 8.08 | 8.15 | 0.03 | -0.37% | 8.15 | 15 | 8.16 | 2 | 74.09 |
2016-10-12 | 1810 | 209649 | 61 | 1718403 | 8.14 | 8.25 | 8.14 | 8.20 | 0.05 | 0.61% | 8.20 | 1 | 8.21 | 10 | 74.55 |
2016-10-13 | 1810 | 163987 | 44 | 1340064 | 8.20 | 8.20 | 8.13 | 8.16 | 0.04 | -0.49% | 8.15 | 72 | 8.16 | 8 | 74.18 |
2016-10-14 | 1810 | 322000 | 67 | 2609950 | 8.10 | 8.17 | 8.08 | 8.10 | 0.06 | -0.74% | 8.09 | 21 | 8.12 | 5 | 73.64 |
2016-10-17 | 1810 | 196308 | 48 | 1591463 | 8.11 | 8.16 | 8.07 | 8.16 | 0.06 | 0.74% | 8.13 | 20 | 8.16 | 4 | 74.18 |
2016-10-18 | 1810 | 204700 | 65 | 1667318 | 8.16 | 8.18 | 8.07 | 8.18 | 0.02 | 0.25% | 8.17 | 35 | 8.18 | 6 | 74.36 |
2016-10-19 | 1810 | 1027635 | 206 | 8263280 | 8.12 | 8.14 | 7.98 | 8.09 | 0.09 | -1.1% | 8.08 | 74 | 8.09 | 12 | 73.55 |
2016-10-20 | 1810 | 168582 | 55 | 1359018 | 8.08 | 8.10 | 8.00 | 8.09 | 0.00 | 0% | 8.09 | 4 | 8.10 | 9 | 73.55 |
2016-10-21 | 1810 | 183520 | 58 | 1483341 | 8.04 | 8.14 | 8.03 | 8.12 | 0.03 | 0.37% | 8.11 | 3 | 8.12 | 9 | 73.82 |
2016-10-24 | 1810 | 235339 | 86 | 1916481 | 8.11 | 8.17 | 8.11 | 8.17 | 0.05 | 0.62% | 8.17 | 2 | 8.18 | 8 | 74.27 |
2016-10-25 | 1810 | 186000 | 51 | 1513180 | 8.17 | 8.18 | 8.10 | 8.10 | 0.07 | -0.86% | 8.10 | 50 | 8.11 | 20 | 73.64 |
2016-10-26 | 1810 | 175672 | 47 | 1422226 | 8.10 | 8.14 | 8.09 | 8.10 | 0.00 | 0% | 8.09 | 10 | 8.10 | 4 | 73.64 |
2016-10-27 | 1810 | 250013 | 55 | 2018974 | 8.10 | 8.12 | 8.04 | 8.08 | 0.02 | -0.25% | 8.05 | 50 | 8.08 | 2 | 73.45 |
2016-10-28 | 1810 | 363999 | 111 | 2926171 | 8.10 | 8.11 | 7.98 | 8.00 | 0.08 | -0.99% | 7.99 | 40 | 8.05 | 5 | 72.73 |
2016-10-31 | 1810 | 255499 | 52 | 2042832 | 8.00 | 8.02 | 7.95 | 8.02 | 0.02 | 0.25% | 8.01 | 2 | 8.02 | 10 | 72.91 |
2016-11-01 | 1810 | 146000 | 37 | 1175760 | 8.07 | 8.08 | 8.02 | 8.08 | 0.06 | 0.75% | 8.06 | 2 | 8.07 | 10 | 73.45 |
2016-11-02 | 1810 | 232622 | 81 | 1876862 | 8.07 | 8.09 | 8.04 | 8.06 | 0.02 | -0.25% | 8.06 | 45 | 8.07 | 5 | 73.27 |
2016-11-03 | 1810 | 590380 | 42 | 4756591 | 8.04 | 8.08 | 8.00 | 8.06 | 0.00 | 0% | 8.03 | 11 | 8.06 | 2 | 73.27 |
2016-11-04 | 1810 | 86090 | 24 | 694525 | 8.09 | 8.09 | 8.06 | 8.07 | 0.01 | 0.12% | 8.06 | 10 | 8.07 | 9 | 73.36 |
2016-11-07 | 1810 | 271000 | 80 | 2201350 | 8.07 | 8.17 | 8.07 | 8.13 | 0.06 | 0.74% | 8.13 | 11 | 8.15 | 5 | 73.91 |
2016-11-08 | 1810 | 561980 | 73 | 4546328 | 8.11 | 8.15 | 8.05 | 8.13 | 0.00 | 0% | 8.13 | 1 | 8.14 | 5 | 73.91 |
2016-11-09 | 1810 | 602000 | 94 | 4859840 | 8.10 | 8.15 | 7.91 | 7.98 | 0.15 | -1.85% | 7.97 | 18 | 8.00 | 11 | 72.55 |
2016-11-10 | 1810 | 3953200 | 865 | 33980489 | 8.05 | 8.77 | 8.05 | 8.55 | 0.57 | 7.14% | 8.55 | 13 | 8.56 | 13 | 9.94 |
2016-11-11 | 1810 | 1757331 | 452 | 15056742 | 8.69 | 8.71 | 8.40 | 8.50 | 0.05 | -0.58% | 8.49 | 20 | 8.50 | 57 | 9.88 |
2016-11-14 | 1810 | 1149070 | 297 | 9828493 | 8.61 | 8.62 | 8.50 | 8.57 | 0.07 | 0.82% | 8.53 | 10 | 8.57 | 23 | 9.97 |
2016-11-15 | 1810 | 1987725 | 447 | 17272416 | 8.78 | 8.78 | 8.58 | 8.60 | 0.03 | 0.35% | 8.60 | 30 | 8.62 | 1 | 10.00 |
2016-11-16 | 1810 | 5106800 | 1129 | 45101455 | 8.70 | 8.98 | 8.57 | 8.71 | 0.11 | 1.28% | 8.70 | 127 | 8.72 | 20 | 10.13 |
2016-11-17 | 1810 | 2863948 | 665 | 25237613 | 8.80 | 8.96 | 8.68 | 8.73 | 0.02 | 0.23% | 8.71 | 22 | 8.73 | 7 | 10.15 |
2016-11-18 | 1810 | 965000 | 269 | 8391880 | 8.76 | 8.78 | 8.66 | 8.68 | 0.05 | -0.57% | 8.68 | 9 | 8.69 | 37 | 10.09 |
2016-11-21 | 1810 | 1449665 | 346 | 12493074 | 8.69 | 8.69 | 8.55 | 8.61 | 0.07 | -0.81% | 8.61 | 22 | 8.64 | 3 | 10.01 |
2016-11-22 | 1810 | 1691236 | 320 | 14520507 | 8.61 | 8.64 | 8.51 | 8.55 | 0.06 | -0.7% | 8.55 | 5 | 8.58 | 2 | 9.94 |
2016-11-23 | 1810 | 5347873 | 1675 | 47463996 | 8.60 | 9.14 | 8.58 | 9.12 | 0.57 | 6.67% | 9.12 | 27 | 9.13 | 11 | 10.60 |
2016-11-24 | 1810 | 2299835 | 701 | 20743946 | 9.10 | 9.10 | 8.96 | 8.97 | 0.15 | -1.64% | 8.96 | 36 | 8.99 | 3 | 10.43 |
2016-11-25 | 1810 | 1097191 | 345 | 9782627 | 8.91 | 9.09 | 8.82 | 8.84 | 0.13 | -1.45% | 8.84 | 22 | 8.85 | 2 | 10.28 |
2016-11-28 | 1810 | 637099 | 231 | 5676359 | 8.84 | 8.94 | 8.84 | 8.88 | 0.04 | 0.45% | 8.88 | 25 | 8.89 | 2 | 10.33 |
2016-11-29 | 1810 | 2551000 | 738 | 23180029 | 8.96 | 9.25 | 8.90 | 9.05 | 0.17 | 1.91% | 9.04 | 30 | 9.05 | 20 | 10.52 |
2016-11-30 | 1810 | 832400 | 304 | 7514907 | 9.08 | 9.08 | 8.99 | 9.02 | 0.03 | -0.33% | 9.01 | 1 | 9.02 | 1 | 10.49 |
2016-12-01 | 1810 | 5042659 | 1574 | 46949189 | 9.08 | 9.49 | 9.03 | 9.40 | 0.38 | 4.21% | 9.40 | 41 | 9.41 | 25 | 10.93 |
2016-12-02 | 1810 | 1500045 | 513 | 13986720 | 9.39 | 9.39 | 9.27 | 9.28 | 0.12 | -1.28% | 9.28 | 22 | 9.29 | 26 | 10.79 |
2016-12-05 | 1810 | 1393851 | 459 | 12814088 | 9.28 | 9.30 | 9.12 | 9.13 | 0.15 | -1.62% | 9.13 | 18 | 9.14 | 10 | 10.62 |
2016-12-06 | 1810 | 890900 | 275 | 8165474 | 9.16 | 9.21 | 9.10 | 9.10 | 0.03 | -0.33% | 9.09 | 12 | 9.10 | 4 | 10.58 |
2016-12-07 | 1810 | 739012 | 258 | 6787369 | 9.14 | 9.22 | 9.14 | 9.20 | 0.10 | 1.1% | 9.18 | 28 | 9.20 | 39 | 10.70 |
2016-12-08 | 1810 | 683101 | 208 | 6313239 | 9.26 | 9.30 | 9.20 | 9.23 | 0.03 | 0.33% | 9.23 | 4 | 9.25 | 17 | 10.73 |
2016-12-09 | 1810 | 785051 | 251 | 7174703 | 9.24 | 9.24 | 9.10 | 9.12 | 0.11 | -1.19% | 9.12 | 17 | 9.14 | 122 | 10.60 |
2016-12-12 | 1810 | 1514020 | 518 | 13781032 | 9.04 | 9.21 | 9.00 | 9.18 | 0.06 | 0.66% | 9.18 | 38 | 9.19 | 5 | 10.67 |
2016-12-13 | 1810 | 645000 | 188 | 5926660 | 9.18 | 9.24 | 9.16 | 9.18 | 0.00 | 0% | 9.17 | 49 | 9.18 | 5 | 10.67 |
2016-12-14 | 1810 | 506599 | 190 | 4657638 | 9.19 | 9.24 | 9.17 | 9.22 | 0.04 | 0.44% | 9.21 | 10 | 9.22 | 39 | 10.72 |
2016-12-15 | 1810 | 469691 | 167 | 4318452 | 9.20 | 9.25 | 9.16 | 9.18 | 0.04 | -0.43% | 9.18 | 12 | 9.19 | 108 | 10.67 |
2016-12-16 | 1810 | 393309 | 128 | 3617226 | 9.18 | 9.23 | 9.16 | 9.18 | 0.00 | 0% | 9.17 | 13 | 9.18 | 46 | 10.67 |
2016-12-19 | 1810 | 327000 | 113 | 2990840 | 9.19 | 9.20 | 9.11 | 9.12 | 0.06 | -0.65% | 9.12 | 55 | 9.13 | 10 | 10.60 |
2016-12-20 | 1810 | 239702 | 84 | 2190528 | 9.11 | 9.23 | 9.11 | 9.13 | 0.01 | 0.11% | 9.13 | 4 | 9.14 | 8 | 10.62 |
2016-12-21 | 1810 | 272133 | 89 | 2487580 | 9.15 | 9.16 | 9.13 | 9.14 | 0.01 | 0.11% | 9.14 | 8 | 9.15 | 7 | 10.63 |
2016-12-22 | 1810 | 369224 | 123 | 3376398 | 9.14 | 9.18 | 9.10 | 9.14 | 0.00 | 0% | 9.14 | 11 | 9.15 | 41 | 10.63 |
2016-12-23 | 1810 | 534000 | 134 | 4872200 | 9.12 | 9.18 | 9.05 | 9.06 | 0.08 | -0.88% | 9.06 | 5 | 9.07 | 5 | 10.53 |
2016-12-26 | 1810 | 474000 | 119 | 4285200 | 9.04 | 9.09 | 9.00 | 9.00 | 0.06 | -0.66% | 9.00 | 108 | 9.04 | 9 | 10.47 |
2016-12-27 | 1810 | 506141 | 151 | 4546164 | 9.00 | 9.05 | 8.93 | 8.93 | 0.07 | -0.78% | 8.93 | 103 | 8.97 | 2 | 10.38 |
2016-12-28 | 1810 | 233405 | 90 | 2095718 | 8.90 | 9.02 | 8.90 | 9.00 | 0.07 | 0.78% | 8.98 | 2 | 9.00 | 17 | 10.47 |
2016-12-29 | 1810 | 669700 | 64 | 6027099 | 8.93 | 9.01 | 8.90 | 9.01 | 0.01 | 0.11% | 9.00 | 5 | 9.01 | 37 | 10.48 |
2016-12-30 | 1810 | 4277812 | 1106 | 40030134 | 9.01 | 9.54 | 9.01 | 9.40 | 0.39 | 4.33% | 9.40 | 40 | 9.41 | 60 | 10.93 |