臺企銀(2834)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 | 7.99 0 0% | 7.99 0 0% | 8.02 0.03 0.38% | 7.90 -0.12 -1.5% | 7.91 0.01 0.13% | 7.80 -0.11 -1.39% | 7.81 0.01 0.13% | 7.83 0.02 0.26% | 7.77 -0.06 -0.77% | 7.71 -0.06 -0.77% | 7.74 0.03 0.39% | 7.76 0.02 0.26% | 7.65 -0.11 -1.42% | 7.56 -0.09 -1.18% | 7.60 0.04 0.53% | 7.71 0.11 1.45% | 7.64 -0.07 -0.91% | 7.69 0.05 0.65% | 7.73 0.04 0.52% | 8.02 0.29 3.75% | 8.07 0.05 0.62% | 7.81 | ||||||||||
2 月 | 8.05 -0.02 -0.25% | 7.96 -0.09 -1.12% | 8.05 0.09 1.13% | 8.15 0.1 1.24% | 8.08 -0.07 -0.86% | 8.10 0.02 0.25% | 8.11 0.01 0.12% | 8.14 0.03 0.37% | 8.14 0 0% | 8.06 -0.08 -0.98% | 8.19 0.13 1.61% | 8.39 0.2 2.44% | 8.17 | |||||||||||||||||||
3 月 | 8.32 -0.07 -0.83% | 8.35 0.03 0.36% | 8.40 0.05 0.6% | 8.42 0.02 0.24% | 8.46 0.04 0.48% | 8.49 0.03 0.35% | 8.38 -0.11 -1.3% | 8.48 0.1 1.19% | 8.49 0.01 0.12% | 8.56 0.07 0.82% | 8.46 -0.1 -1.17% | 8.57 0.11 1.3% | 8.52 -0.05 -0.58% | 8.60 0.08 0.94% | 8.60 0 0% | 8.59 -0.01 -0.12% | 8.61 0.02 0.23% | 8.52 -0.09 -1.05% | 8.53 0.01 0.12% | 8.53 0 0% | 8.50 -0.03 -0.35% | 8.60 0.1 1.18% | 8.53 -0.07 -0.81% | 8.51 | ||||||||
4 月 | 8.48 -0.05 -0.59% | 8.56 0.08 0.94% | 8.44 -0.12 -1.4% | 8.38 -0.06 -0.71% | 8.49 0.11 1.31% | 8.55 0.06 0.71% | 8.59 0.04 0.47% | 8.56 -0.03 -0.35% | 8.61 0.05 0.58% | 8.66 0.05 0.58% | 8.53 -0.13 -1.5% | 8.51 -0.02 -0.23% | 8.57 0.06 0.71% | 8.53 -0.04 -0.47% | 8.51 -0.02 -0.23% | 8.58 0.07 0.82% | 8.51 -0.07 -0.82% | 8.38 -0.13 -1.53% | 8.32 -0.06 -0.72% | 8.5 | ||||||||||||
5 月 | 8.31 -0.01 -0.12% | 8.25 -0.06 -0.72% | 8.13 -0.12 -1.45% | 8.13 0 0% | 8.01 -0.12 -1.48% | 8.11 0.1 1.25% | 8.03 -0.08 -0.99% | 8.08 0.05 0.62% | 7.92 -0.16 -1.98% | 7.87 -0.05 -0.63% | 7.98 0.11 1.4% | 7.99 0.01 0.13% | 7.89 -0.1 -1.25% | 7.87 -0.02 -0.25% | 8.04 0.17 2.16% | 8.00 -0.04 -0.5% | 8.06 0.06 0.75% | 8.04 -0.02 -0.25% | 8.09 0.05 0.62% | 8.12 0.03 0.37% | 8.26 0.14 1.72% | 8.05 | ||||||||||
6 月 | 8.22 -0.04 -0.48% | 8.20 -0.02 -0.24% | 8.20 0 0% | 8.19 -0.01 -0.12% | 8.18 -0.01 -0.12% | 8.32 0.14 1.71% | 8.37 0.05 0.6% | 8.21 -0.16 -1.91% | 8.25 0.04 0.49% | 8.23 -0.02 -0.24% | 8.13 -0.1 -1.22% | 8.20 0.07 0.86% | 8.26 0.06 0.73% | 8.27 0.01 0.12% | 8.29 0.02 0.24% | 8.27 -0.02 -0.24% | 8.10 -0.17 -2.06% | 8.10 0 0% | 8.10 0 0% | 8.16 0.06 0.74% | 8.18 0.02 0.25% | 8.21 | ||||||||||
7 月 | 8.28 0.1 1.22% | 8.26 -0.02 -0.24% | 8.18 -0.08 -0.97% | 8.20 0.02 0.24% | 8.30 0.1 1.22% | 8.32 0.02 0.24% | 8.34 0.02 0.24% | 8.38 0.04 0.48% | 8.47 0.09 1.07% | 8.48 0.01 0.12% | 8.53 0.05 0.59% | 8.52 -0.01 -0.12% | 8.53 0.01 0.12% | 8.49 -0.04 -0.47% | 8.50 0.01 0.12% | 8.50 0 0% | 8.46 -0.04 -0.47% | 8.46 0 0% | 8.41 -0.05 -0.59% | 8.4 | ||||||||||||
8 月 | 8.48 0.07 0.83% | 8.40 -0.08 -0.94% | 8.42 0.02 0.24% | 8.41 -0.01 -0.12% | 8.48 0.07 0.83% | 8.49 0.01 0.12% | 8.45 -0.04 -0.47% | 8.50 0.05 0.59% | 8.47 -0.03 -0.35% | 8.54 0.07 0.83% | 8.53 -0.01 -0.12% | 8.54 0.01 0.12% | 8.55 0.01 0.12% | 8.59 0.04 0.47% | 8.52 -0.07 -0.81% | 8.45 -0.07 -0.82% | 8.49 0.04 0.47% | 8.52 0.03 0.35% | 8.55 0.03 0.35% | 8.54 -0.01 -0.12% | 8.54 0 0% | 8.54 0 0% | 8.48 -0.06 -0.7% | 8.5 | ||||||||
9 月 | 8.43 -0.05 -0.59% | 8.01 -0.42 -4.98% | 8.12 0.11 1.37% | 8.14 0.02 0.25% | 8.13 -0.01 -0.12% | 8.14 0.01 0.12% | 8.11 -0.03 -0.37% | 8.05 -0.06 -0.74% | 8.01 -0.04 -0.5% | 7.97 -0.04 -0.5% | 7.97 0 0% | 8.01 0.04 0.5% | 8.01 0 0% | 8.05 0.04 0.5% | 8.05 0 0% | 8.07 0.02 0.25% | 8.05 -0.02 -0.25% | 8.02 -0.03 -0.37% | 7.97 -0.05 -0.62% | 8.06 | ||||||||||||
10 月 | 7.97 0 0% | 8.04 0.07 0.88% | 8.02 -0.02 -0.25% | 7.99 -0.03 -0.37% | 7.98 -0.01 -0.13% | 8.01 0.03 0.38% | 7.97 -0.04 -0.5% | 7.95 -0.02 -0.25% | 7.91 -0.04 -0.5% | 7.93 0.02 0.25% | 7.98 0.05 0.63% | 8.00 0.02 0.25% | 8.03 0.03 0.38% | 7.97 -0.06 -0.75% | 8.00 0.03 0.38% | 8.00 0 0% | 8.01 0.01 0.13% | 7.96 -0.05 -0.62% | 7.98 0.02 0.25% | 7.98 0 0% | 7.98 | |||||||||||
11 月 | 7.99 0.01 0.13% | 7.95 -0.04 -0.5% | 7.96 0.01 0.13% | 7.94 -0.02 -0.25% | 7.92 -0.02 -0.25% | 7.96 0.04 0.51% | 7.80 -0.16 -2.01% | 7.89 0.09 1.15% | 7.80 -0.09 -1.14% | 7.81 0.01 0.13% | 7.80 -0.01 -0.13% | 7.81 0.01 0.13% | 7.82 0.01 0.13% | 7.80 -0.02 -0.26% | 7.90 0.1 1.28% | 7.89 -0.01 -0.13% | 7.98 0.09 1.14% | 8.09 0.11 1.38% | 8.07 -0.02 -0.25% | 8.09 0.02 0.25% | 8.05 -0.04 -0.49% | 8.07 0.02 0.25% | 7.93 | |||||||||
12 月 | 8.09 0.02 0.25% | 8.10 0.01 0.12% | 8.05 -0.05 -0.62% | 8.09 0.04 0.5% | 8.09 0 0% | 8.14 0.05 0.62% | 8.18 0.04 0.49% | 8.23 0.05 0.61% | 8.29 0.06 0.73% | 8.22 -0.07 -0.84% | 8.24 0.02 0.24% | 8.13 -0.11 -1.33% | 8.16 0.03 0.37% | 8.15 -0.01 -0.12% | 8.12 -0.03 -0.37% | 8.08 -0.04 -0.49% | 8.08 0 0% | 8.09 0.01 0.12% | 8.10 0.01 0.12% | 8.13 0.03 0.37% | 8.09 -0.04 -0.49% | 8.15 0.06 0.74% | 8.14 |
說明:最高漲幅:3.75%最低跌幅:-4.98% 最高價:8.66最低價:7.56平均價:8.19,灰色底表示週末,漲152天(7.76)元,跌123天(-7.09)元,平盤28天
4%=1,2%=6,1%=67,0%=106,-0%=1,-1%=8,-2%=54,-3%=60,
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 | 2834 | 7674138 | 2071 | 61588122 | 8.17 | 8.17 | 7.99 | 7.99 | 0.19 | 0% | 7.99 | 633 | 8.00 | 8 | 8.78 |
2016-01-05 | 2834 | 4075655 | 1260 | 32591191 | 7.97 | 8.03 | 7.97 | 7.99 | 0.00 | 0% | 7.98 | 254 | 7.99 | 205 | 8.78 |
2016-01-06 | 2834 | 5789036 | 1592 | 46311376 | 8.02 | 8.03 | 7.98 | 8.02 | 0.03 | 0.38% | 8.01 | 47 | 8.02 | 196 | 8.81 |
2016-01-07 | 2834 | 8691904 | 1637 | 68807612 | 8.02 | 8.02 | 7.88 | 7.90 | 0.12 | -1.5% | 7.90 | 51 | 7.91 | 43 | 8.68 |
2016-01-08 | 2834 | 6840155 | 1878 | 54065296 | 7.87 | 7.94 | 7.86 | 7.91 | 0.01 | 0.13% | 7.91 | 45 | 7.92 | 60 | 8.69 |
2016-01-11 | 2834 | 12208805 | 2348 | 95789047 | 7.91 | 7.91 | 7.80 | 7.80 | 0.11 | -1.39% | 7.80 | 908 | 7.81 | 4 | 8.57 |
2016-01-12 | 2834 | 4178217 | 1411 | 32696990 | 7.85 | 7.87 | 7.80 | 7.81 | 0.01 | 0.13% | 7.81 | 61 | 7.82 | 36 | 8.58 |
2016-01-13 | 2834 | 3889033 | 1023 | 30488220 | 7.83 | 7.88 | 7.81 | 7.83 | 0.02 | 0.26% | 7.82 | 423 | 7.83 | 43 | 8.60 |
2016-01-14 | 2834 | 4285001 | 1444 | 33334231 | 7.83 | 7.83 | 7.71 | 7.77 | 0.06 | -0.77% | 7.76 | 282 | 7.77 | 10 | 8.54 |
2016-01-15 | 2834 | 7375566 | 1971 | 57113848 | 7.79 | 7.82 | 7.70 | 7.71 | 0.06 | -0.77% | 7.70 | 600 | 7.71 | 136 | 8.47 |
2016-01-18 | 2834 | 5025258 | 1556 | 38618924 | 7.63 | 7.78 | 7.60 | 7.74 | 0.03 | 0.39% | 7.73 | 562 | 7.75 | 9 | 8.51 |
2016-01-19 | 2834 | 3666875 | 1331 | 28314851 | 7.71 | 7.78 | 7.68 | 7.76 | 0.02 | 0.26% | 7.76 | 429 | 7.77 | 27 | 8.53 |
2016-01-20 | 2834 | 10654273 | 2149 | 81595820 | 7.70 | 7.71 | 7.61 | 7.65 | 0.11 | -1.42% | 7.65 | 21 | 7.66 | 26 | 8.41 |
2016-01-21 | 2834 | 6227702 | 1640 | 47381697 | 7.66 | 7.69 | 7.56 | 7.56 | 0.09 | -1.18% | 7.56 | 374 | 7.59 | 2 | 8.31 |
2016-01-22 | 2834 | 4970412 | 1597 | 37658162 | 7.63 | 7.65 | 7.51 | 7.60 | 0.04 | 0.53% | 7.58 | 3 | 7.60 | 147 | 8.35 |
2016-01-25 | 2834 | 5341120 | 1199 | 41114252 | 7.70 | 7.73 | 7.63 | 7.71 | 0.11 | 1.45% | 7.70 | 149 | 7.71 | 84 | 8.47 |
2016-01-26 | 2834 | 4272755 | 1264 | 32664361 | 7.64 | 7.69 | 7.60 | 7.64 | 0.07 | -0.91% | 7.64 | 401 | 7.66 | 51 | 8.40 |
2016-01-27 | 2834 | 2956059 | 747 | 22671788 | 7.69 | 7.70 | 7.62 | 7.69 | 0.05 | 0.65% | 7.67 | 299 | 7.69 | 1 | 8.45 |
2016-01-28 | 2834 | 6233773 | 1750 | 48043990 | 7.68 | 7.76 | 7.61 | 7.73 | 0.04 | 0.52% | 7.71 | 10 | 7.73 | 92 | 8.49 |
2016-01-29 | 2834 | 11559547 | 2336 | 92116036 | 7.70 | 8.09 | 7.70 | 8.02 | 0.29 | 3.75% | 8.00 | 221 | 8.02 | 81 | 8.81 |
2016-01-30 | 2834 | 5117829 | 1329 | 41356434 | 8.09 | 8.12 | 8.04 | 8.07 | 0.05 | 0.62% | 8.07 | 34 | 8.08 | 4 | 8.87 |
2016-02-02 | 2834 | 5804516 | 2055 | 46934226 | 8.03 | 8.14 | 8.01 | 8.05 | 0.03 | -0.25% | 8.05 | 72 | 8.07 | 1 | 8.85 |
2016-02-03 | 2834 | 7530695 | 2279 | 59976600 | 8.02 | 8.02 | 7.85 | 7.96 | 0.09 | -1.12% | 7.96 | 308 | 7.97 | 10 | 8.75 |
2016-02-15 | 2834 | 8231139 | 1990 | 66000632 | 7.96 | 8.07 | 7.91 | 8.05 | 0.09 | 1.13% | 8.04 | 18 | 8.05 | 19 | 8.85 |
2016-02-16 | 2834 | 8199976 | 1558 | 66432721 | 8.05 | 8.15 | 8.03 | 8.15 | 0.10 | 1.24% | 8.14 | 4 | 8.15 | 555 | 8.96 |
2016-02-17 | 2834 | 3559209 | 1299 | 28809442 | 8.15 | 8.15 | 8.06 | 8.08 | 0.07 | -0.86% | 8.07 | 27 | 8.08 | 9 | 8.88 |
2016-02-18 | 2834 | 5086435 | 1214 | 41267506 | 8.14 | 8.15 | 8.08 | 8.10 | 0.02 | 0.25% | 8.09 | 364 | 8.10 | 92 | 8.90 |
2016-02-19 | 2834 | 3646250 | 1271 | 29561622 | 8.10 | 8.13 | 8.07 | 8.11 | 0.01 | 0.12% | 8.11 | 306 | 8.12 | 14 | 8.91 |
2016-02-22 | 2834 | 4158506 | 1160 | 33761831 | 8.12 | 8.17 | 8.06 | 8.14 | 0.03 | 0.37% | 8.13 | 117 | 8.14 | 105 | 8.95 |
2016-02-23 | 2834 | 3307438 | 1239 | 26889515 | 8.15 | 8.15 | 8.10 | 8.14 | 0.00 | 0% | 8.14 | 26 | 8.15 | 277 | 8.95 |
2016-02-24 | 2834 | 3938664 | 1311 | 31886775 | 8.15 | 8.18 | 8.06 | 8.06 | 0.08 | -0.98% | 8.06 | 653 | 8.08 | 65 | 8.86 |
2016-02-25 | 2834 | 7798380 | 1895 | 63669649 | 8.13 | 8.19 | 8.10 | 8.19 | 0.13 | 1.61% | 8.18 | 10 | 8.19 | 192 | 9.00 |
2016-02-26 | 2834 | 13763556 | 2270 | 114337683 | 8.20 | 8.39 | 8.18 | 8.39 | 0.20 | 2.44% | 8.38 | 20 | 8.39 | 401 | 9.22 |
2016-03-01 | 2834 | 8174376 | 2455 | 68067659 | 8.35 | 8.36 | 8.29 | 8.32 | 0.07 | -0.83% | 8.32 | 265 | 8.34 | 1 | 9.14 |
2016-03-02 | 2834 | 6746654 | 1688 | 56261982 | 8.35 | 8.38 | 8.31 | 8.35 | 0.03 | 0.36% | 8.34 | 12 | 8.35 | 35 | 9.18 |
2016-03-03 | 2834 | 8987856 | 2303 | 75336710 | 8.35 | 8.42 | 8.33 | 8.40 | 0.05 | 0.6% | 8.40 | 1 | 8.41 | 321 | 9.23 |
2016-03-04 | 2834 | 8546174 | 1855 | 71802809 | 8.39 | 8.45 | 8.36 | 8.42 | 0.02 | 0.24% | 8.41 | 1 | 8.42 | 7 | 9.25 |
2016-03-07 | 2834 | 6826755 | 1758 | 57608247 | 8.49 | 8.49 | 8.39 | 8.46 | 0.04 | 0.48% | 8.45 | 17 | 8.46 | 219 | 9.30 |
2016-03-08 | 2834 | 6437449 | 1985 | 54234519 | 8.40 | 8.49 | 8.35 | 8.49 | 0.03 | 0.35% | 8.47 | 529 | 8.49 | 263 | 9.33 |
2016-03-09 | 2834 | 5382630 | 1642 | 45115158 | 8.42 | 8.43 | 8.35 | 8.38 | 0.11 | -1.3% | 8.38 | 392 | 8.39 | 1 | 9.21 |
2016-03-10 | 2834 | 7316080 | 2555 | 61799132 | 8.40 | 8.48 | 8.40 | 8.48 | 0.10 | 1.19% | 8.47 | 12 | 8.48 | 410 | 9.32 |
2016-03-11 | 2834 | 5142016 | 1857 | 43551729 | 8.47 | 8.49 | 8.44 | 8.49 | 0.01 | 0.12% | 8.48 | 1 | 8.49 | 61 | 9.33 |
2016-03-14 | 2834 | 5701468 | 2223 | 48811079 | 8.52 | 8.59 | 8.51 | 8.56 | 0.07 | 0.82% | 8.55 | 223 | 8.56 | 44 | 9.41 |
2016-03-15 | 2834 | 7607214 | 2134 | 64508478 | 8.56 | 8.57 | 8.39 | 8.46 | 0.10 | -1.17% | 8.44 | 3 | 8.46 | 82 | 9.30 |
2016-03-16 | 2834 | 8439805 | 2548 | 71890396 | 8.45 | 8.57 | 8.45 | 8.57 | 0.11 | 1.3% | 8.56 | 100 | 8.57 | 165 | 9.42 |
2016-03-17 | 2834 | 13218620 | 3148 | 113228709 | 8.58 | 8.64 | 8.50 | 8.52 | 0.05 | -0.58% | 8.51 | 346 | 8.52 | 324 | 9.36 |
2016-03-18 | 2834 | 12551887 | 2550 | 107740006 | 8.52 | 8.61 | 8.52 | 8.60 | 0.08 | 0.94% | 8.59 | 1 | 8.60 | 130 | 9.45 |
2016-03-21 | 2834 | 5281522 | 1185 | 45150807 | 8.62 | 8.62 | 8.50 | 8.60 | 0.00 | 0% | 8.59 | 5 | 8.60 | 78 | 9.45 |
2016-03-22 | 2834 | 7278003 | 2004 | 62428841 | 8.62 | 8.62 | 8.54 | 8.59 | 0.01 | -0.12% | 8.59 | 443 | 8.60 | 332 | 9.44 |
2016-03-23 | 2834 | 5451976 | 1486 | 46791250 | 8.57 | 8.61 | 8.54 | 8.61 | 0.02 | 0.23% | 8.57 | 531 | 8.61 | 133 | 9.46 |
2016-03-24 | 2834 | 6621889 | 2003 | 56506536 | 8.59 | 8.59 | 8.50 | 8.52 | 0.09 | -1.05% | 8.52 | 120 | 8.53 | 23 | 9.36 |
2016-03-25 | 2834 | 2556508 | 641 | 21793430 | 8.54 | 8.55 | 8.50 | 8.53 | 0.01 | 0.12% | 8.53 | 147 | 8.54 | 27 | 9.48 |
2016-03-28 | 2834 | 3584161 | 769 | 30564103 | 8.55 | 8.56 | 8.50 | 8.53 | 0.00 | 0% | 8.53 | 116 | 8.54 | 63 | 9.48 |
2016-03-29 | 2834 | 7134267 | 1645 | 60572101 | 8.53 | 8.55 | 8.44 | 8.50 | 0.03 | -0.35% | 8.48 | 191 | 8.50 | 57 | 9.44 |
2016-03-30 | 2834 | 7580946 | 2197 | 64988994 | 8.52 | 8.60 | 8.51 | 8.60 | 0.10 | 1.18% | 8.59 | 2 | 8.60 | 1019 | 9.56 |
2016-03-31 | 2834 | 7105985 | 1889 | 60846678 | 8.64 | 8.65 | 8.52 | 8.53 | 0.07 | -0.81% | 8.53 | 230 | 8.56 | 2 | 9.48 |
2016-04-01 | 2834 | 5583020 | 1514 | 47260567 | 8.50 | 8.53 | 8.43 | 8.48 | 0.05 | -0.59% | 8.46 | 2 | 8.48 | 27 | 9.42 |
2016-04-06 | 2834 | 7904937 | 2697 | 67133220 | 8.58 | 8.58 | 8.42 | 8.56 | 0.08 | 0.94% | 8.54 | 1 | 8.56 | 84 | 9.51 |
2016-04-07 | 2834 | 6811413 | 1760 | 57463587 | 8.50 | 8.50 | 8.40 | 8.44 | 0.12 | -1.4% | 8.43 | 300 | 8.44 | 29 | 9.38 |
2016-04-08 | 2834 | 6483730 | 2224 | 54462148 | 8.40 | 8.46 | 8.36 | 8.38 | 0.06 | -0.71% | 8.38 | 224 | 8.39 | 23 | 9.31 |
2016-04-11 | 2834 | 6847835 | 1846 | 57642161 | 8.38 | 8.51 | 8.30 | 8.49 | 0.11 | 1.31% | 8.48 | 193 | 8.49 | 20 | 9.43 |
2016-04-12 | 2834 | 6748574 | 1793 | 57675741 | 8.45 | 8.59 | 8.45 | 8.55 | 0.06 | 0.71% | 8.55 | 13 | 8.56 | 411 | 9.50 |
2016-04-13 | 2834 | 8347356 | 2432 | 71597935 | 8.53 | 8.61 | 8.50 | 8.59 | 0.04 | 0.47% | 8.59 | 91 | 8.60 | 889 | 9.54 |
2016-04-14 | 2834 | 7713850 | 1752 | 66274479 | 8.60 | 8.63 | 8.56 | 8.56 | 0.03 | -0.35% | 8.56 | 281 | 8.57 | 1 | 9.51 |
2016-04-15 | 2834 | 6228775 | 1587 | 53532606 | 8.56 | 8.61 | 8.54 | 8.61 | 0.05 | 0.58% | 8.60 | 36 | 8.61 | 931 | 9.57 |
2016-04-18 | 2834 | 7560670 | 1402 | 65219413 | 8.58 | 8.66 | 8.57 | 8.66 | 0.05 | 0.58% | 8.64 | 1 | 8.66 | 182 | 9.62 |
2016-04-19 | 2834 | 5194139 | 1511 | 44574666 | 8.63 | 8.66 | 8.53 | 8.53 | 0.13 | -1.5% | 8.53 | 495 | 8.54 | 12 | 9.48 |
2016-04-20 | 2834 | 5523178 | 1826 | 47236571 | 8.54 | 8.63 | 8.50 | 8.51 | 0.02 | -0.23% | 8.51 | 133 | 8.52 | 30 | 9.46 |
2016-04-21 | 2834 | 2532466 | 896 | 21627659 | 8.52 | 8.59 | 8.52 | 8.57 | 0.06 | 0.71% | 8.56 | 50 | 8.57 | 130 | 9.52 |
2016-04-22 | 2834 | 2367346 | 999 | 20202041 | 8.50 | 8.57 | 8.50 | 8.53 | 0.04 | -0.47% | 8.51 | 73 | 8.53 | 420 | 9.48 |
2016-04-25 | 2834 | 1895566 | 571 | 16126670 | 8.50 | 8.56 | 8.48 | 8.51 | 0.02 | -0.23% | 8.51 | 267 | 8.53 | 250 | 9.46 |
2016-04-26 | 2834 | 3227553 | 719 | 27635633 | 8.52 | 8.59 | 8.52 | 8.58 | 0.07 | 0.82% | 8.57 | 1 | 8.58 | 27 | 9.53 |
2016-04-27 | 2834 | 4901842 | 1341 | 41736649 | 8.57 | 8.57 | 8.49 | 8.51 | 0.07 | -0.82% | 8.50 | 221 | 8.51 | 1060 | 9.46 |
2016-04-28 | 2834 | 7117862 | 1739 | 59855328 | 8.55 | 8.55 | 8.36 | 8.38 | 0.13 | -1.53% | 8.38 | 345 | 8.39 | 424 | 9.31 |
2016-04-29 | 2834 | 7020105 | 1921 | 58572202 | 8.38 | 8.40 | 8.32 | 8.32 | 0.06 | -0.72% | 8.32 | 416 | 8.33 | 10 | 9.24 |
2016-05-03 | 2834 | 6145055 | 1685 | 51091588 | 8.30 | 8.38 | 8.30 | 8.31 | 0.01 | -0.12% | 8.30 | 205 | 8.31 | 63 | 9.23 |
2016-05-04 | 2834 | 7490847 | 2003 | 61872051 | 8.28 | 8.31 | 8.22 | 8.25 | 0.06 | -0.72% | 8.25 | 19 | 8.28 | 294 | 9.17 |
2016-05-05 | 2834 | 7651728 | 2282 | 62441193 | 8.28 | 8.28 | 8.13 | 8.13 | 0.12 | -1.45% | 8.13 | 103 | 8.14 | 1 | 9.03 |
2016-05-06 | 2834 | 8693548 | 1929 | 70565162 | 8.13 | 8.16 | 8.08 | 8.13 | 0.00 | 0% | 8.13 | 20 | 8.14 | 15 | 9.03 |
2016-05-09 | 2834 | 6594563 | 1805 | 53135678 | 8.14 | 8.18 | 8.01 | 8.01 | 0.12 | -1.48% | 8.01 | 447 | 8.06 | 244 | 8.90 |
2016-05-10 | 2834 | 3211619 | 1512 | 25954958 | 8.02 | 8.16 | 8.01 | 8.11 | 0.10 | 1.25% | 8.11 | 20 | 8.12 | 18 | 9.01 |
2016-05-11 | 2834 | 5060502 | 2262 | 40772901 | 8.11 | 8.12 | 8.02 | 8.03 | 0.08 | -0.99% | 8.03 | 116 | 8.04 | 41 | 8.92 |
2016-05-12 | 2834 | 4862462 | 1765 | 39249824 | 8.03 | 8.12 | 8.00 | 8.08 | 0.05 | 0.62% | 8.07 | 1 | 8.08 | 498 | 8.98 |
2016-05-13 | 2834 | 11851024 | 4109 | 94168372 | 8.04 | 8.07 | 7.91 | 7.92 | 0.16 | -1.98% | 7.92 | 138 | 7.93 | 19 | 8.80 |
2016-05-16 | 2834 | 5810599 | 2466 | 45821219 | 7.90 | 7.92 | 7.86 | 7.87 | 0.05 | -0.63% | 7.87 | 246 | 7.88 | 49 | 8.74 |
2016-05-17 | 2834 | 7438473 | 2441 | 59104162 | 7.89 | 8.03 | 7.87 | 7.98 | 0.11 | 1.4% | 7.97 | 3 | 7.98 | 184 | 8.87 |
2016-05-18 | 2834 | 8419502 | 2568 | 66956745 | 7.93 | 8.01 | 7.86 | 7.99 | 0.01 | 0.13% | 7.98 | 1 | 7.99 | 150 | 8.88 |
2016-05-19 | 2834 | 10314913 | 3109 | 81182280 | 7.90 | 7.91 | 7.81 | 7.89 | 0.10 | -1.25% | 7.88 | 137 | 7.89 | 24 | 8.77 |
2016-05-20 | 2834 | 5132629 | 1351 | 40606288 | 7.91 | 7.97 | 7.87 | 7.87 | 0.02 | -0.25% | 7.87 | 163 | 7.88 | 75 | 8.74 |
2016-05-23 | 2834 | 7657867 | 2478 | 61247826 | 7.85 | 8.08 | 7.83 | 8.04 | 0.17 | 2.16% | 8.04 | 309 | 8.05 | 8 | 8.93 |
2016-05-24 | 2834 | 3072877 | 905 | 24546986 | 7.96 | 8.02 | 7.95 | 8.00 | 0.04 | -0.5% | 7.99 | 51 | 8.00 | 218 | 8.89 |
2016-05-25 | 2834 | 6084066 | 2032 | 48904416 | 8.03 | 8.07 | 7.99 | 8.06 | 0.06 | 0.75% | 8.05 | 70 | 8.06 | 223 | 8.96 |
2016-05-26 | 2834 | 3326587 | 1062 | 26731923 | 8.06 | 8.07 | 8.01 | 8.04 | 0.02 | -0.25% | 8.03 | 75 | 8.04 | 49 | 8.93 |
2016-05-27 | 2834 | 8831478 | 2185 | 71015369 | 8.04 | 8.14 | 8.00 | 8.09 | 0.05 | 0.62% | 8.08 | 64 | 8.09 | 50 | 8.99 |
2016-05-30 | 2834 | 5453569 | 1685 | 44217655 | 8.09 | 8.17 | 8.05 | 8.12 | 0.03 | 0.37% | 8.12 | 464 | 8.13 | 2 | 9.02 |
2016-05-31 | 2834 | 39509916 | 2780 | 325275524 | 8.12 | 8.26 | 8.08 | 8.26 | 0.14 | 1.72% | 8.26 | 256 | 8.27 | 24 | 9.18 |
2016-06-01 | 2834 | 7696108 | 2714 | 63261256 | 8.17 | 8.24 | 8.17 | 8.22 | 0.04 | -0.48% | 8.22 | 211 | 8.23 | 67 | 9.13 |
2016-06-02 | 2834 | 6060640 | 1750 | 49775135 | 8.21 | 8.23 | 8.19 | 8.20 | 0.02 | -0.24% | 8.19 | 162 | 8.20 | 23 | 9.11 |
2016-06-03 | 2834 | 4083991 | 1610 | 33533819 | 8.20 | 8.23 | 8.19 | 8.20 | 0.00 | 0% | 8.20 | 110 | 8.21 | 275 | 9.11 |
2016-06-04 | 2834 | 1100056 | 281 | 9013029 | 8.22 | 8.22 | 8.18 | 8.19 | 0.01 | -0.12% | 8.18 | 78 | 8.19 | 32 | 9.10 |
2016-06-06 | 2834 | 4889478 | 1656 | 40014122 | 8.19 | 8.21 | 8.16 | 8.18 | 0.01 | -0.12% | 8.17 | 228 | 8.18 | 127 | 9.09 |
2016-06-07 | 2834 | 12233121 | 3459 | 101106439 | 8.15 | 8.33 | 8.15 | 8.32 | 0.14 | 1.71% | 8.31 | 259 | 8.32 | 66 | 9.24 |
2016-06-08 | 2834 | 9995082 | 3482 | 83719759 | 8.30 | 8.41 | 8.30 | 8.37 | 0.05 | 0.6% | 8.37 | 254 | 8.38 | 10 | 9.30 |
2016-06-13 | 2834 | 4752369 | 1305 | 39156196 | 8.37 | 8.37 | 8.19 | 8.21 | 0.16 | -1.91% | 8.21 | 160 | 8.22 | 229 | 9.12 |
2016-06-14 | 2834 | 3711487 | 1507 | 30469037 | 8.19 | 8.25 | 8.15 | 8.25 | 0.04 | 0.49% | 8.24 | 5 | 8.25 | 101 | 9.17 |
2016-06-15 | 2834 | 2599738 | 1147 | 21397750 | 8.23 | 8.26 | 8.19 | 8.23 | 0.02 | -0.24% | 8.23 | 329 | 8.24 | 89 | 9.14 |
2016-06-16 | 2834 | 4415553 | 1653 | 36029091 | 8.20 | 8.22 | 8.13 | 8.13 | 0.10 | -1.22% | 8.13 | 503 | 8.14 | 250 | 9.03 |
2016-06-17 | 2834 | 5615605 | 1747 | 46122765 | 8.19 | 8.25 | 8.17 | 8.20 | 0.07 | 0.86% | 8.20 | 186 | 8.22 | 1 | 9.11 |
2016-06-20 | 2834 | 2991302 | 1180 | 24628452 | 8.21 | 8.26 | 8.20 | 8.26 | 0.06 | 0.73% | 8.25 | 15 | 8.26 | 416 | 9.18 |
2016-06-21 | 2834 | 4267982 | 1240 | 35286904 | 8.24 | 8.29 | 8.22 | 8.27 | 0.01 | 0.12% | 8.27 | 6 | 8.28 | 561 | 9.19 |
2016-06-22 | 2834 | 3031631 | 775 | 25079580 | 8.21 | 8.29 | 8.21 | 8.29 | 0.02 | 0.24% | 8.27 | 120 | 8.29 | 53 | 9.21 |
2016-06-23 | 2834 | 2471868 | 829 | 20446111 | 8.25 | 8.29 | 8.24 | 8.27 | 0.02 | -0.24% | 8.27 | 618 | 8.28 | 51 | 9.19 |
2016-06-24 | 2834 | 8696123 | 2279 | 71074853 | 8.26 | 8.30 | 8.08 | 8.10 | 0.17 | -2.06% | 8.10 | 101 | 8.11 | 183 | 9.00 |
2016-06-27 | 2834 | 2156674 | 814 | 17460114 | 8.06 | 8.14 | 8.06 | 8.10 | 0.00 | 0% | 8.10 | 107 | 8.12 | 246 | 9.00 |
2016-06-28 | 2834 | 3472785 | 936 | 28130969 | 8.08 | 8.14 | 8.05 | 8.10 | 0.00 | 0% | 8.10 | 62 | 8.12 | 26 | 9.00 |
2016-06-29 | 2834 | 3926435 | 1493 | 32086591 | 8.12 | 8.22 | 8.12 | 8.16 | 0.06 | 0.74% | 8.16 | 21 | 8.17 | 56 | 9.07 |
2016-06-30 | 2834 | 5240916 | 2606 | 42883231 | 8.20 | 8.20 | 8.15 | 8.18 | 0.02 | 0.25% | 8.18 | 84 | 8.20 | 164 | 9.09 |
2016-07-01 | 2834 | 6822773 | 2618 | 56328086 | 8.20 | 8.28 | 8.17 | 8.28 | 0.10 | 1.22% | 8.27 | 10 | 8.28 | 562 | 9.20 |
2016-07-04 | 2834 | 3741516 | 1640 | 30907710 | 8.25 | 8.29 | 8.22 | 8.26 | 0.02 | -0.24% | 8.26 | 80 | 8.27 | 3 | 9.18 |
2016-07-06 | 2834 | 4913670 | 2307 | 40111629 | 8.22 | 8.22 | 8.13 | 8.18 | 0.08 | -0.97% | 8.17 | 15 | 8.18 | 87 | 9.09 |
2016-07-07 | 2834 | 1465867 | 471 | 11994345 | 8.20 | 8.20 | 8.16 | 8.20 | 0.02 | 0.24% | 8.19 | 11 | 8.20 | 99 | 9.11 |
2016-07-11 | 2834 | 8324383 | 2392 | 68963828 | 8.25 | 8.31 | 8.24 | 8.30 | 0.10 | 1.22% | 8.29 | 298 | 8.30 | 557 | 9.22 |
2016-07-12 | 2834 | 5429625 | 1573 | 45100453 | 8.26 | 8.32 | 8.26 | 8.32 | 0.02 | 0.24% | 8.30 | 282 | 8.32 | 16 | 9.24 |
2016-07-13 | 2834 | 4937472 | 2130 | 41097039 | 8.32 | 8.34 | 8.29 | 8.34 | 0.02 | 0.24% | 8.33 | 404 | 8.34 | 87 | 9.27 |
2016-07-14 | 2834 | 4838290 | 1440 | 40405332 | 8.31 | 8.38 | 8.31 | 8.38 | 0.04 | 0.48% | 8.37 | 87 | 8.38 | 261 | 9.31 |
2016-07-15 | 2834 | 10808462 | 3272 | 91249125 | 8.36 | 8.48 | 8.36 | 8.47 | 0.09 | 1.07% | 8.47 | 139 | 8.48 | 313 | 9.41 |
2016-07-18 | 2834 | 8301999 | 2101 | 70406101 | 8.47 | 8.50 | 8.46 | 8.48 | 0.01 | 0.12% | 8.47 | 64 | 8.48 | 113 | 9.42 |
2016-07-19 | 2834 | 9956238 | 2730 | 84644469 | 8.48 | 8.53 | 8.45 | 8.53 | 0.05 | 0.59% | 8.52 | 240 | 8.53 | 487 | 9.48 |
2016-07-20 | 2834 | 5815050 | 1788 | 49495604 | 8.49 | 8.53 | 8.48 | 8.52 | 0.01 | -0.12% | 8.51 | 238 | 8.52 | 278 | 9.47 |
2016-07-21 | 2834 | 7517668 | 2114 | 64110374 | 8.51 | 8.55 | 8.50 | 8.53 | 0.01 | 0.12% | 8.52 | 409 | 8.53 | 55 | 9.48 |
2016-07-22 | 2834 | 5251071 | 1941 | 44518407 | 8.50 | 8.50 | 8.43 | 8.49 | 0.04 | -0.47% | 8.48 | 151 | 8.49 | 99 | 9.43 |
2016-07-25 | 2834 | 4350474 | 1289 | 36901079 | 8.49 | 8.52 | 8.44 | 8.50 | 0.01 | 0.12% | 8.50 | 10 | 8.51 | 520 | 9.44 |
2016-07-26 | 2834 | 3925888 | 1464 | 33323240 | 8.48 | 8.50 | 8.46 | 8.50 | 0.00 | 0% | 8.49 | 40 | 8.50 | 847 | 9.44 |
2016-07-27 | 2834 | 5860317 | 1366 | 49581452 | 8.49 | 8.49 | 8.43 | 8.46 | 0.04 | -0.47% | 8.45 | 12 | 8.46 | 697 | 9.40 |
2016-07-28 | 2834 | 4079719 | 1485 | 34500934 | 8.46 | 8.48 | 8.42 | 8.46 | 0.00 | 0% | 8.46 | 46 | 8.47 | 298 | 9.40 |
2016-07-29 | 2834 | 7039118 | 1339 | 59195899 | 8.46 | 8.46 | 8.38 | 8.41 | 0.05 | -0.59% | 8.40 | 96 | 8.41 | 347 | 9.34 |
2016-08-01 | 2834 | 5053514 | 1761 | 42761662 | 8.43 | 8.48 | 8.42 | 8.48 | 0.07 | 0.83% | 8.47 | 243 | 8.48 | 1032 | 9.42 |
2016-08-02 | 2834 | 4143260 | 1363 | 34905424 | 8.46 | 8.47 | 8.39 | 8.40 | 0.08 | -0.94% | 8.40 | 985 | 8.42 | 2 | 9.33 |
2016-08-03 | 2834 | 3561638 | 932 | 29910799 | 8.36 | 8.42 | 8.35 | 8.42 | 0.02 | 0.24% | 8.41 | 1 | 8.42 | 497 | 9.36 |
2016-08-04 | 2834 | 2753265 | 569 | 23121732 | 8.40 | 8.41 | 8.38 | 8.41 | 0.01 | -0.12% | 8.40 | 17 | 8.41 | 351 | 9.34 |
2016-08-05 | 2834 | 6607898 | 1826 | 55944979 | 8.40 | 8.49 | 8.39 | 8.48 | 0.07 | 0.83% | 8.46 | 377 | 8.48 | 171 | 9.42 |
2016-08-08 | 2834 | 7407687 | 1074 | 62834637 | 8.48 | 8.49 | 8.46 | 8.49 | 0.01 | 0.12% | 8.48 | 123 | 8.49 | 71 | 9.43 |
2016-08-09 | 2834 | 12132038 | 1655 | 102647631 | 8.48 | 8.49 | 8.45 | 8.45 | 0.04 | -0.47% | 8.45 | 811 | 8.46 | 5 | 9.39 |
2016-08-10 | 2834 | 19823888 | 2149 | 167948648 | 8.48 | 8.50 | 8.44 | 8.50 | 0.05 | 0.59% | 8.49 | 173 | 8.50 | 1334 | 9.44 |
2016-08-11 | 2834 | 10095551 | 1604 | 85419157 | 8.48 | 8.49 | 8.38 | 8.47 | 0.03 | -0.35% | 8.47 | 58 | 8.48 | 1273 | 9.41 |
2016-08-12 | 2834 | 18496866 | 2700 | 157397187 | 8.48 | 8.54 | 8.46 | 8.54 | 0.07 | 0.83% | 8.53 | 483 | 8.54 | 287 | 9.49 |
2016-08-15 | 2834 | 8396249 | 1457 | 71590933 | 8.55 | 8.56 | 8.49 | 8.53 | 0.01 | -0.12% | 8.52 | 328 | 8.53 | 65 | 9.48 |
2016-08-16 | 2834 | 6795181 | 1849 | 57964896 | 8.53 | 8.54 | 8.50 | 8.54 | 0.01 | 0.12% | 8.53 | 10 | 8.54 | 525 | 9.49 |
2016-08-17 | 2834 | 5725860 | 1997 | 48890068 | 8.52 | 8.56 | 8.51 | 8.55 | 0.01 | 0.12% | 8.54 | 294 | 8.55 | 76 | 9.50 |
2016-08-18 | 2834 | 10997129 | 1930 | 94114727 | 8.54 | 8.60 | 8.51 | 8.59 | 0.04 | 0.47% | 8.59 | 153 | 8.60 | 1140 | 9.54 |
2016-08-19 | 2834 | 9715264 | 1750 | 83113810 | 8.59 | 8.61 | 8.50 | 8.52 | 0.07 | -0.81% | 8.52 | 102 | 8.53 | 2 | 9.47 |
2016-08-22 | 2834 | 8393160 | 1627 | 70815063 | 8.48 | 8.48 | 8.41 | 8.45 | 0.07 | -0.82% | 8.44 | 44 | 8.45 | 165 | 9.39 |
2016-08-23 | 2834 | 5624251 | 1354 | 47686294 | 8.45 | 8.51 | 8.42 | 8.49 | 0.04 | 0.47% | 8.49 | 231 | 8.50 | 483 | 9.43 |
2016-08-24 | 2834 | 6973532 | 1306 | 59287107 | 8.48 | 8.53 | 8.46 | 8.52 | 0.03 | 0.35% | 8.52 | 185 | 8.53 | 436 | 9.47 |
2016-08-25 | 2834 | 10109756 | 1851 | 86350577 | 8.52 | 8.55 | 8.52 | 8.55 | 0.03 | 0.35% | 8.54 | 277 | 8.55 | 160 | 9.50 |
2016-08-26 | 2834 | 5454712 | 1440 | 46603876 | 8.55 | 8.57 | 8.52 | 8.54 | 0.01 | -0.12% | 8.54 | 79 | 8.55 | 600 | 9.49 |
2016-08-29 | 2834 | 8905575 | 1665 | 75982301 | 8.54 | 8.56 | 8.49 | 8.54 | 0.00 | 0% | 8.53 | 16 | 8.54 | 775 | 9.49 |
2016-08-30 | 2834 | 12955919 | 1874 | 110645142 | 8.54 | 8.56 | 8.52 | 8.54 | 0.00 | 0% | 8.53 | 628 | 8.54 | 204 | 9.38 |
2016-08-31 | 2834 | 17004827 | 2131 | 144621059 | 8.54 | 8.55 | 8.48 | 8.48 | 0.06 | -0.7% | 8.48 | 493 | 8.49 | 153 | 9.32 |
2016-09-01 | 2834 | 20962040 | 2926 | 176753026 | 8.48 | 8.48 | 8.41 | 8.43 | 0.05 | -0.59% | 8.42 | 973 | 8.43 | 72 | 9.26 |
2016-09-02 | 2834 | 16057928 | 2473 | 128567171 | 7.99 | 8.04 | 7.98 | 8.01 | 0.00 | -4.98% | 8.01 | 299 | 8.02 | 361 | 8.80 |
2016-09-05 | 2834 | 9657504 | 1456 | 78100378 | 8.05 | 8.14 | 8.05 | 8.12 | 0.11 | 1.37% | 8.12 | 338 | 8.13 | 91 | 8.92 |
2016-09-06 | 2834 | 7441540 | 1564 | 60539364 | 8.12 | 8.17 | 8.11 | 8.14 | 0.02 | 0.25% | 8.13 | 6 | 8.14 | 200 | 8.95 |
2016-09-07 | 2834 | 6064933 | 1677 | 49375293 | 8.13 | 8.16 | 8.11 | 8.13 | 0.01 | -0.12% | 8.13 | 344 | 8.14 | 16 | 8.93 |
2016-09-08 | 2834 | 3578968 | 871 | 29118007 | 8.12 | 8.15 | 8.11 | 8.14 | 0.01 | 0.12% | 8.14 | 11 | 8.15 | 1108 | 8.95 |
2016-09-09 | 2834 | 5656291 | 1126 | 45870755 | 8.12 | 8.13 | 8.09 | 8.11 | 0.03 | -0.37% | 8.10 | 2231 | 8.11 | 320 | 8.91 |
2016-09-10 | 2834 | 4855327 | 1036 | 39094345 | 8.05 | 8.07 | 8.03 | 8.05 | 0.06 | -0.74% | 8.05 | 297 | 8.07 | 23 | 8.85 |
2016-09-12 | 2834 | 7007925 | 1615 | 56213223 | 8.03 | 8.05 | 8.01 | 8.01 | 0.04 | -0.5% | 8.01 | 520 | 8.02 | 18 | 8.80 |
2016-09-13 | 2834 | 8361219 | 2224 | 66822581 | 8.02 | 8.06 | 7.96 | 7.97 | 0.04 | -0.5% | 7.97 | 1003 | 7.98 | 58 | 8.76 |
2016-09-14 | 2834 | 9034327 | 1979 | 71873328 | 7.96 | 7.98 | 7.92 | 7.97 | 0.00 | 0% | 7.96 | 1 | 7.97 | 165 | 8.76 |
2016-09-19 | 2834 | 4098415 | 1261 | 32845442 | 7.96 | 8.05 | 7.96 | 8.01 | 0.04 | 0.5% | 8.01 | 69 | 8.03 | 442 | 8.80 |
2016-09-20 | 2834 | 2134315 | 459 | 17093080 | 8.01 | 8.02 | 8.00 | 8.01 | 0.00 | 0% | 8.01 | 279 | 8.02 | 58 | 8.80 |
2016-09-21 | 2834 | 3626967 | 1160 | 29118537 | 8.01 | 8.06 | 8.00 | 8.05 | 0.04 | 0.5% | 8.04 | 281 | 8.05 | 31 | 8.85 |
2016-09-22 | 2834 | 2378494 | 628 | 19122193 | 8.07 | 8.07 | 8.02 | 8.05 | 0.00 | 0% | 8.04 | 2 | 8.05 | 529 | 8.85 |
2016-09-23 | 2834 | 5359908 | 1287 | 43135050 | 8.06 | 8.07 | 8.02 | 8.07 | 0.02 | 0.25% | 8.06 | 319 | 8.07 | 628 | 8.87 |
2016-09-26 | 2834 | 2198589 | 437 | 17698544 | 8.07 | 8.07 | 8.02 | 8.05 | 0.02 | -0.25% | 8.04 | 1 | 8.05 | 757 | 8.85 |
2016-09-29 | 2834 | 7948087 | 2050 | 63932136 | 8.09 | 8.09 | 8.01 | 8.02 | 0.03 | -0.37% | 8.02 | 874 | 8.04 | 405 | 8.81 |
2016-09-30 | 2834 | 8002648 | 1589 | 63897658 | 7.98 | 8.01 | 7.97 | 7.97 | 0.05 | -0.62% | 7.97 | 244 | 7.99 | 392 | 8.76 |
2016-10-03 | 2834 | 3102645 | 1202 | 24771808 | 7.98 | 8.01 | 7.97 | 7.97 | 0.00 | 0% | 7.97 | 674 | 7.98 | 23 | 8.76 |
2016-10-04 | 2834 | 3666029 | 1191 | 29374872 | 8.02 | 8.04 | 7.97 | 8.04 | 0.07 | 0.88% | 8.03 | 1 | 8.04 | 34 | 8.84 |
2016-10-05 | 2834 | 2280976 | 849 | 18243408 | 7.98 | 8.02 | 7.98 | 8.02 | 0.02 | -0.25% | 8.01 | 1 | 8.02 | 53 | 8.81 |
2016-10-06 | 2834 | 3346298 | 1413 | 26780244 | 8.03 | 8.03 | 7.99 | 7.99 | 0.03 | -0.37% | 7.99 | 339 | 8.00 | 1 | 8.78 |
2016-10-07 | 2834 | 6108130 | 1447 | 48774600 | 7.99 | 8.02 | 7.97 | 7.98 | 0.01 | -0.13% | 7.98 | 257 | 7.99 | 343 | 8.77 |
2016-10-11 | 2834 | 5434209 | 1640 | 43416180 | 8.03 | 8.03 | 7.96 | 8.01 | 0.03 | 0.38% | 8.00 | 1 | 8.01 | 77 | 8.80 |
2016-10-12 | 2834 | 3795354 | 1064 | 30231352 | 7.98 | 8.00 | 7.94 | 7.97 | 0.04 | -0.5% | 7.97 | 659 | 7.99 | 56 | 8.76 |
2016-10-13 | 2834 | 10878074 | 3012 | 86296412 | 7.97 | 7.99 | 7.92 | 7.95 | 0.02 | -0.25% | 7.94 | 1 | 7.95 | 22 | 8.74 |
2016-10-14 | 2834 | 3934166 | 981 | 31146333 | 7.94 | 7.95 | 7.90 | 7.91 | 0.04 | -0.5% | 7.91 | 266 | 7.92 | 55 | 8.69 |
2016-10-17 | 2834 | 5219411 | 1525 | 41313098 | 7.93 | 7.93 | 7.90 | 7.93 | 0.02 | 0.25% | 7.92 | 29 | 7.93 | 156 | 8.71 |
2016-10-18 | 2834 | 4701576 | 1218 | 37411967 | 7.93 | 7.98 | 7.92 | 7.98 | 0.05 | 0.63% | 7.97 | 1 | 7.98 | 12 | 8.77 |
2016-10-19 | 2834 | 4358727 | 1872 | 34835826 | 7.98 | 8.00 | 7.96 | 8.00 | 0.02 | 0.25% | 7.99 | 40 | 8.00 | 727 | 8.79 |
2016-10-20 | 2834 | 6134390 | 1789 | 49189250 | 7.99 | 8.04 | 7.98 | 8.03 | 0.03 | 0.37% | 8.02 | 394 | 8.03 | 19 | 8.82 |
2016-10-21 | 2834 | 3272014 | 852 | 26155281 | 8.03 | 8.04 | 7.97 | 7.97 | 0.06 | -0.75% | 7.97 | 204 | 7.98 | 2 | 8.76 |
2016-10-24 | 2834 | 2414285 | 661 | 19274748 | 7.97 | 8.00 | 7.96 | 8.00 | 0.03 | 0.38% | 7.99 | 19 | 8.00 | 1007 | 8.79 |
2016-10-25 | 2834 | 4968855 | 1433 | 39697860 | 8.01 | 8.01 | 7.97 | 8.00 | 0.00 | 0% | 7.99 | 65 | 8.00 | 198 | 8.79 |
2016-10-26 | 2834 | 3438027 | 1299 | 27511136 | 8.00 | 8.02 | 7.99 | 8.01 | 0.01 | 0.12% | 8.00 | 18 | 8.01 | 78 | 8.80 |
2016-10-27 | 2834 | 3987626 | 1096 | 31812063 | 8.02 | 8.02 | 7.96 | 7.96 | 0.05 | -0.62% | 7.96 | 315 | 7.97 | 100 | 8.75 |
2016-10-28 | 2834 | 3360970 | 1162 | 26835997 | 8.00 | 8.01 | 7.95 | 7.98 | 0.02 | 0.25% | 7.98 | 70 | 7.99 | 14 | 8.77 |
2016-10-31 | 2834 | 4260455 | 1025 | 33979298 | 7.95 | 8.01 | 7.95 | 7.98 | 0.00 | 0% | 7.97 | 2 | 7.98 | 152 | 8.77 |
2016-11-01 | 2834 | 2353486 | 878 | 18789099 | 7.97 | 8.00 | 7.96 | 7.99 | 0.01 | 0.13% | 7.99 | 91 | 8.00 | 607 | 8.78 |
2016-11-02 | 2834 | 4103332 | 1206 | 32636469 | 7.97 | 7.98 | 7.94 | 7.95 | 0.04 | -0.5% | 7.94 | 225 | 7.95 | 362 | 8.74 |
2016-11-03 | 2834 | 3689976 | 1306 | 29330053 | 7.95 | 7.97 | 7.92 | 7.96 | 0.01 | 0.13% | 7.95 | 2 | 7.96 | 4 | 8.75 |
2016-11-04 | 2834 | 4147283 | 1319 | 32891977 | 7.96 | 7.96 | 7.91 | 7.94 | 0.02 | -0.25% | 7.93 | 110 | 7.94 | 70 | 8.73 |
2016-11-07 | 2834 | 5408254 | 1564 | 42890352 | 7.95 | 7.96 | 7.91 | 7.92 | 0.02 | -0.25% | 7.92 | 1017 | 7.93 | 14 | 8.70 |
2016-11-08 | 2834 | 3418186 | 1131 | 27138163 | 7.95 | 7.96 | 7.92 | 7.96 | 0.04 | 0.51% | 7.96 | 7 | 7.97 | 143 | 8.75 |
2016-11-09 | 2834 | 13036475 | 2718 | 102649079 | 7.99 | 8.01 | 7.79 | 7.80 | 0.16 | -2.01% | 7.80 | 524 | 7.81 | 110 | 8.76 |
2016-11-10 | 2834 | 5232767 | 1679 | 41326082 | 7.87 | 7.92 | 7.87 | 7.89 | 0.09 | 1.15% | 7.89 | 516 | 7.90 | 62 | 8.87 |
2016-11-11 | 2834 | 9062636 | 2746 | 70877118 | 7.85 | 7.88 | 7.80 | 7.80 | 0.09 | -1.14% | 7.80 | 399 | 7.81 | 2 | 8.76 |
2016-11-14 | 2834 | 8899563 | 2294 | 69428877 | 7.80 | 7.86 | 7.75 | 7.81 | 0.01 | 0.13% | 7.81 | 357 | 7.82 | 6 | 8.78 |
2016-11-15 | 2834 | 7557264 | 1908 | 59107844 | 7.81 | 7.87 | 7.80 | 7.80 | 0.01 | -0.13% | 7.80 | 680 | 7.81 | 11 | 8.76 |
2016-11-16 | 2834 | 5323559 | 1151 | 41681710 | 7.85 | 7.86 | 7.81 | 7.81 | 0.01 | 0.13% | 7.81 | 1121 | 7.82 | 33 | 8.78 |
2016-11-17 | 2834 | 3480802 | 921 | 27235530 | 7.82 | 7.85 | 7.81 | 7.82 | 0.01 | 0.13% | 7.82 | 204 | 7.83 | 38 | 8.79 |
2016-11-18 | 2834 | 5404500 | 2316 | 42198298 | 7.81 | 7.83 | 7.80 | 7.80 | 0.02 | -0.26% | 7.80 | 459 | 7.81 | 283 | 8.76 |
2016-11-21 | 2834 | 5588582 | 1660 | 43964128 | 7.82 | 7.90 | 7.80 | 7.90 | 0.10 | 1.28% | 7.89 | 54 | 7.90 | 134 | 8.88 |
2016-11-22 | 2834 | 5399738 | 1987 | 42640724 | 7.89 | 7.91 | 7.87 | 7.89 | 0.01 | -0.13% | 7.89 | 233 | 7.90 | 28 | 8.87 |
2016-11-23 | 2834 | 7709367 | 1818 | 61356557 | 7.91 | 7.99 | 7.90 | 7.98 | 0.09 | 1.14% | 7.97 | 299 | 7.98 | 374 | 8.97 |
2016-11-24 | 2834 | 15694883 | 2771 | 126612530 | 7.97 | 8.12 | 7.95 | 8.09 | 0.11 | 1.38% | 8.09 | 77 | 8.10 | 213 | 9.09 |
2016-11-25 | 2834 | 9776607 | 1588 | 79129448 | 8.11 | 8.13 | 8.06 | 8.07 | 0.02 | -0.25% | 8.06 | 546 | 8.07 | 41 | 9.07 |
2016-11-28 | 2834 | 7751107 | 1428 | 62777476 | 8.10 | 8.13 | 8.07 | 8.09 | 0.02 | 0.25% | 8.09 | 224 | 8.10 | 175 | 9.09 |
2016-11-29 | 2834 | 6442764 | 1314 | 51973969 | 8.08 | 8.10 | 8.04 | 8.05 | 0.04 | -0.49% | 8.05 | 975 | 8.06 | 1 | 9.04 |
2016-11-30 | 2834 | 10713753 | 1320 | 86500278 | 8.09 | 8.10 | 8.06 | 8.07 | 0.02 | 0.25% | 8.07 | 266 | 8.08 | 412 | 9.07 |
2016-12-01 | 2834 | 4910783 | 1309 | 39745344 | 8.08 | 8.11 | 8.07 | 8.09 | 0.02 | 0.25% | 8.08 | 189 | 8.09 | 277 | 9.09 |
2016-12-02 | 2834 | 7215708 | 1394 | 58491219 | 8.08 | 8.14 | 8.06 | 8.10 | 0.01 | 0.12% | 8.10 | 179 | 8.11 | 423 | 9.10 |
2016-12-05 | 2834 | 5010633 | 1542 | 40483261 | 8.11 | 8.12 | 8.05 | 8.05 | 0.05 | -0.62% | 8.05 | 360 | 8.06 | 395 | 9.04 |
2016-12-06 | 2834 | 4744692 | 1427 | 38405228 | 8.11 | 8.12 | 8.07 | 8.09 | 0.04 | 0.5% | 8.08 | 10 | 8.09 | 39 | 9.09 |
2016-12-07 | 2834 | 5057232 | 1727 | 40921187 | 8.12 | 8.13 | 8.06 | 8.09 | 0.00 | 0% | 8.08 | 33 | 8.09 | 619 | 9.09 |
2016-12-08 | 2834 | 12093394 | 2516 | 98470027 | 8.10 | 8.17 | 8.10 | 8.14 | 0.05 | 0.62% | 8.14 | 750 | 8.15 | 59 | 9.15 |
2016-12-09 | 2834 | 16549471 | 2587 | 135546232 | 8.17 | 8.20 | 8.16 | 8.18 | 0.04 | 0.49% | 8.18 | 204 | 8.19 | 234 | 9.19 |
2016-12-12 | 2834 | 16085912 | 2140 | 133096162 | 8.21 | 8.31 | 8.20 | 8.23 | 0.05 | 0.61% | 8.23 | 247 | 8.24 | 196 | 9.25 |
2016-12-13 | 2834 | 10874419 | 2574 | 89926242 | 8.26 | 8.29 | 8.22 | 8.29 | 0.06 | 0.73% | 8.28 | 29 | 8.29 | 415 | 9.31 |
2016-12-14 | 2834 | 7809830 | 1709 | 64423568 | 8.31 | 8.32 | 8.21 | 8.22 | 0.07 | -0.84% | 8.22 | 277 | 8.23 | 1 | 9.24 |
2016-12-15 | 2834 | 7135545 | 1632 | 58846335 | 8.22 | 8.27 | 8.21 | 8.24 | 0.02 | 0.24% | 8.24 | 49 | 8.25 | 828 | 9.26 |
2016-12-16 | 2834 | 11887214 | 1681 | 97181701 | 8.25 | 8.25 | 8.13 | 8.13 | 0.11 | -1.33% | 8.13 | 654 | 8.15 | 1 | 9.13 |
2016-12-19 | 2834 | 12344798 | 1633 | 100976028 | 8.15 | 8.21 | 8.14 | 8.16 | 0.03 | 0.37% | 8.16 | 444 | 8.18 | 15 | 9.17 |
2016-12-20 | 2834 | 4950064 | 1058 | 40405513 | 8.16 | 8.20 | 8.13 | 8.15 | 0.01 | -0.12% | 8.15 | 92 | 8.17 | 5 | 9.16 |
2016-12-21 | 2834 | 5886990 | 1265 | 47992739 | 8.17 | 8.20 | 8.12 | 8.12 | 0.03 | -0.37% | 8.12 | 96 | 8.13 | 1 | 9.12 |
2016-12-22 | 2834 | 5087057 | 1438 | 41268794 | 8.17 | 8.18 | 8.08 | 8.08 | 0.04 | -0.49% | 8.08 | 65 | 8.10 | 470 | 9.08 |
2016-12-23 | 2834 | 4186889 | 1228 | 33823824 | 8.08 | 8.11 | 8.06 | 8.08 | 0.00 | 0% | 8.08 | 86 | 8.09 | 4 | 9.08 |
2016-12-26 | 2834 | 1840608 | 499 | 14888508 | 8.08 | 8.12 | 8.08 | 8.09 | 0.01 | 0.12% | 8.09 | 43 | 8.10 | 4 | 9.09 |
2016-12-27 | 2834 | 2242669 | 626 | 18145699 | 8.09 | 8.11 | 8.07 | 8.10 | 0.01 | 0.12% | 8.10 | 348 | 8.11 | 510 | 9.10 |
2016-12-28 | 2834 | 3970781 | 553 | 32265029 | 8.10 | 8.14 | 8.10 | 8.13 | 0.03 | 0.37% | 8.12 | 806 | 8.13 | 427 | 9.13 |
2016-12-29 | 2834 | 4573765 | 978 | 37039456 | 8.13 | 8.13 | 8.08 | 8.09 | 0.04 | -0.49% | 8.09 | 106 | 8.10 | 398 | 9.09 |
2016-12-30 | 2834 | 4224847 | 1156 | 34386464 | 8.12 | 8.16 | 8.12 | 8.15 | 0.06 | 0.74% | 8.14 | 296 | 8.15 | 143 | 9.16 |