華南金(2880)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 | 14.95 0 0% | 14.90 -0.05 -0.33% | 14.85 -0.05 -0.34% | 14.60 -0.25 -1.68% | 14.60 0 0% | 14.35 -0.25 -1.71% | 14.45 0.1 0.7% | 14.45 0 0% | 14.40 -0.05 -0.35% | 14.25 -0.15 -1.04% | 14.05 -0.2 -1.4% | 14.15 0.1 0.71% | 14.20 0.05 0.35% | 13.90 -0.3 -2.11% | 14.05 0.15 1.08% | 14.55 0.5 3.56% | 14.30 -0.25 -1.72% | 14.45 0.15 1.05% | 14.30 -0.15 -1.04% | 14.80 0.5 3.5% | 15.00 0.2 1.35% | 14.46 | ||||||||||
2 月 | 14.95 -0.05 -0.33% | 14.65 -0.3 -2.01% | 14.85 0.2 1.37% | 15.20 0.35 2.36% | 14.95 -0.25 -1.64% | 15.15 0.2 1.34% | 15.35 0.2 1.32% | 15.35 0 0% | 15.35 0 0% | 15.25 -0.1 -0.65% | 15.40 0.15 0.98% | 15.50 0.1 0.65% | 15.23 | |||||||||||||||||||
3 月 | 15.45 -0.05 -0.32% | 15.60 0.15 0.97% | 15.80 0.2 1.28% | 15.90 0.1 0.63% | 15.90 0 0% | 15.95 0.05 0.31% | 15.70 -0.25 -1.57% | 15.80 0.1 0.64% | 15.85 0.05 0.32% | 15.85 0 0% | 15.60 -0.25 -1.58% | 15.60 0 0% | 15.85 0.25 1.6% | 16.00 0.15 0.95% | 15.80 -0.2 -1.25% | 15.90 0.1 0.63% | 16.00 0.1 0.63% | 15.90 -0.1 -0.63% | 15.85 -0.05 -0.31% | 15.85 0 0% | 15.80 -0.05 -0.32% | 15.90 0.1 0.63% | 16.00 0.1 0.63% | 15.82 | ||||||||
4 月 | 15.70 -0.3 -1.88% | 15.65 -0.05 -0.32% | 15.50 -0.15 -0.96% | 15.45 -0.05 -0.32% | 15.55 0.1 0.65% | 15.60 0.05 0.32% | 15.90 0.3 1.92% | 15.90 0 0% | 15.90 0 0% | 15.85 -0.05 -0.31% | 15.85 0 0% | 15.55 -0.3 -1.89% | 15.75 0.2 1.29% | 15.70 -0.05 -0.32% | 15.80 0.1 0.64% | 15.80 0 0% | 15.70 -0.1 -0.63% | 15.50 -0.2 -1.27% | 15.65 0.15 0.97% | 15.71 | ||||||||||||
5 月 | 15.80 0.15 0.96% | 15.70 -0.1 -0.63% | 15.55 -0.15 -0.96% | 15.45 -0.1 -0.64% | 15.45 0 0% | 15.45 0 0% | 15.45 0 0% | 15.55 0.1 0.65% | 15.80 0.25 1.61% | 15.55 -0.25 -1.58% | 15.65 0.1 0.64% | 15.85 0.2 1.28% | 15.75 -0.1 -0.63% | 15.65 -0.1 -0.63% | 15.85 0.2 1.28% | 15.90 0.05 0.32% | 16.00 0.1 0.63% | 16.05 0.05 0.31% | 16.35 0.3 1.87% | 16.40 0.05 0.31% | 16.25 -0.15 -0.91% | 15.79 | ||||||||||
6 月 | 16.45 0.2 1.23% | 16.40 -0.05 -0.3% | 16.50 0.1 0.61% | 16.45 -0.05 -0.3% | 16.55 0.1 0.61% | 16.80 0.25 1.51% | 16.95 0.15 0.89% | 16.50 -0.45 -2.65% | 16.60 0.1 0.61% | 16.65 0.05 0.3% | 16.40 -0.25 -1.5% | 16.65 0.25 1.52% | 16.70 0.05 0.3% | 16.95 0.25 1.5% | 16.80 -0.15 -0.88% | 16.85 0.05 0.3% | 16.45 -0.4 -2.37% | 16.45 0 0% | 16.45 0 0% | 16.60 0.15 0.91% | 16.70 0.1 0.6% | 16.61 | ||||||||||
7 月 | 16.80 0.1 0.6% | 16.80 0 0% | 16.60 -0.2 -1.19% | 16.60 0 0% | 16.90 0.3 1.81% | 16.95 0.05 0.3% | 17.05 0.1 0.59% | 17.20 0.15 0.88% | 17.35 0.15 0.87% | 17.40 0.05 0.29% | 17.50 0.1 0.57% | 17.45 -0.05 -0.29% | 17.45 0 0% | 17.40 -0.05 -0.29% | 17.45 0.05 0.29% | 17.40 -0.05 -0.29% | 17.45 0.05 0.29% | 17.50 0.05 0.29% | 17.40 -0.1 -0.57% | 17.19 | ||||||||||||
8 月 | 17.55 0.15 0.86% | 17.55 0 0% | 17.35 -0.2 -1.14% | 17.30 -0.05 -0.29% | 17.45 0.15 0.87% | 17.65 0.2 1.15% | 17.60 -0.05 -0.28% | 17.80 0.2 1.14% | 17.70 -0.1 -0.56% | 17.70 0 0% | 17.60 -0.1 -0.56% | 17.70 0.1 0.57% | 17.75 0.05 0.28% | 16.25 -1.5 -8.45% | 16.10 -0.15 -0.92% | 15.90 -0.2 -1.24% | 16.10 0.2 1.26% | 16.00 -0.1 -0.62% | 16.15 0.15 0.94% | 16.20 0.05 0.31% | 16.30 0.1 0.62% | 16.25 -0.05 -0.31% | 16.35 0.1 0.62% | 16.95 | ||||||||
9 月 | 16.00 -0.35 -2.14% | 16.15 0.15 0.94% | 16.30 0.15 0.93% | 16.35 0.05 0.31% | 16.35 0 0% | 16.50 0.15 0.92% | 16.35 -0.15 -0.91% | 16.20 -0.15 -0.92% | 16.05 -0.15 -0.93% | 16.15 0.1 0.62% | 15.90 -0.25 -1.55% | 16.25 0.35 2.2% | 16.20 -0.05 -0.31% | 16.20 0 0% | 16.30 0.1 0.62% | 16.35 0.05 0.31% | 16.30 -0.05 -0.31% | 16.30 0 0% | 16.05 -0.25 -1.53% | 16.22 | ||||||||||||
10 月 | 16.10 0.05 0.31% | 16.30 0.2 1.24% | 16.30 0 0% | 16.20 -0.1 -0.61% | 16.05 -0.15 -0.93% | 16.10 0.05 0.31% | 16.10 0 0% | 16.15 0.05 0.31% | 16.00 -0.15 -0.93% | 16.05 0.05 0.31% | 16.15 0.1 0.62% | 16.15 0 0% | 16.15 0 0% | 16.10 -0.05 -0.31% | 16.10 0 0% | 16.15 0.05 0.31% | 16.05 -0.1 -0.62% | 16.00 -0.05 -0.31% | 16.10 0.1 0.63% | 16.05 -0.05 -0.31% | 16.11 | |||||||||||
11 月 | 16.10 0.05 0.31% | 16.00 -0.1 -0.62% | 15.90 -0.1 -0.63% | 15.85 -0.05 -0.31% | 15.90 0.05 0.32% | 16.05 0.15 0.94% | 15.75 -0.3 -1.87% | 15.85 0.1 0.63% | 15.60 -0.25 -1.58% | 15.60 0 0% | 15.60 0 0% | 15.65 0.05 0.32% | 15.65 0 0% | 15.65 0 0% | 15.70 0.05 0.32% | 15.70 0 0% | 15.85 0.15 0.96% | 15.90 0.05 0.32% | 16.00 0.1 0.63% | 16.10 0.1 0.63% | 16.00 -0.1 -0.62% | 16.20 0.2 1.25% | 15.85 | |||||||||
12 月 | 16.15 -0.05 -0.31% | 16.15 0 0% | 16.00 -0.15 -0.93% | 16.10 0.1 0.63% | 16.20 0.1 0.62% | 16.45 0.25 1.54% | 16.50 0.05 0.3% | 16.50 0 0% | 16.55 0.05 0.3% | 16.40 -0.15 -0.91% | 16.45 0.05 0.3% | 16.35 -0.1 -0.61% | 16.30 -0.05 -0.31% | 16.25 -0.05 -0.31% | 16.20 -0.05 -0.31% | 16.05 -0.15 -0.93% | 16.00 -0.05 -0.31% | 16.10 0.1 0.63% | 16.10 0 0% | 16.25 0.15 0.93% | 16.10 -0.15 -0.92% | 16.25 0.15 0.93% | 16.24 |
說明:最高漲幅:3.56%最低跌幅:-8.45% 最高價:17.80最低價:13.90平均價:16.04,灰色底表示週末,漲141天(18.7)元,跌112天(-16.55)元,平盤50天
4%=3,2%=13,1%=84,0%=91,-0%=1,-1%=2,-2%=20,-3%=43,-4%=46,
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 | 2880 | 13683452 | 3729 | 205754225 | 15.25 | 15.35 | 14.95 | 14.95 | 0.30 | 0% | 14.95 | 624 | 15.00 | 2 | 10.60 |
2016-01-05 | 2880 | 7650611 | 2661 | 114191365 | 14.90 | 15.00 | 14.90 | 14.90 | 0.05 | -0.33% | 14.90 | 116 | 14.95 | 148 | 10.57 |
2016-01-06 | 2880 | 5717154 | 2205 | 85261886 | 14.90 | 15.05 | 14.85 | 14.85 | 0.05 | -0.34% | 14.85 | 2107 | 14.90 | 6 | 10.53 |
2016-01-07 | 2880 | 13807604 | 3981 | 202642833 | 14.85 | 14.95 | 14.60 | 14.60 | 0.25 | -1.68% | 14.60 | 575 | 14.65 | 157 | 10.35 |
2016-01-08 | 2880 | 10771085 | 3275 | 157478228 | 14.65 | 14.75 | 14.55 | 14.60 | 0.00 | 0% | 14.60 | 294 | 14.65 | 94 | 10.35 |
2016-01-11 | 2880 | 8044818 | 3039 | 115998436 | 14.50 | 14.55 | 14.35 | 14.35 | 0.25 | -1.71% | 14.35 | 36 | 14.40 | 194 | 10.18 |
2016-01-12 | 2880 | 7071516 | 2244 | 102029661 | 14.40 | 14.50 | 14.35 | 14.45 | 0.10 | 0.7% | 14.45 | 13 | 14.50 | 675 | 10.25 |
2016-01-13 | 2880 | 3889606 | 1297 | 56392373 | 14.55 | 14.60 | 14.40 | 14.45 | 0.00 | 0% | 14.40 | 881 | 14.45 | 37 | 10.25 |
2016-01-14 | 2880 | 7472149 | 2398 | 107701946 | 14.35 | 14.55 | 14.30 | 14.40 | 0.05 | -0.35% | 14.40 | 187 | 14.45 | 63 | 10.21 |
2016-01-15 | 2880 | 15987334 | 4008 | 228211996 | 14.35 | 14.45 | 14.15 | 14.25 | 0.15 | -1.04% | 14.25 | 274 | 14.30 | 47 | 10.11 |
2016-01-18 | 2880 | 10030177 | 3662 | 141183301 | 14.05 | 14.25 | 14.00 | 14.05 | 0.20 | -1.4% | 14.05 | 333 | 14.15 | 1186 | 9.96 |
2016-01-19 | 2880 | 6370377 | 2664 | 89658711 | 14.05 | 14.20 | 14.00 | 14.15 | 0.10 | 0.71% | 14.15 | 494 | 14.20 | 477 | 10.04 |
2016-01-20 | 2880 | 8508005 | 2276 | 119850754 | 14.05 | 14.20 | 14.00 | 14.20 | 0.05 | 0.35% | 14.15 | 221 | 14.20 | 452 | 10.07 |
2016-01-21 | 2880 | 9926761 | 2453 | 138729925 | 14.20 | 14.20 | 13.90 | 13.90 | 0.30 | -2.11% | 13.90 | 703 | 13.95 | 18 | 9.86 |
2016-01-22 | 2880 | 6635819 | 2635 | 93088531 | 13.95 | 14.10 | 13.95 | 14.05 | 0.15 | 1.08% | 14.05 | 373 | 14.10 | 263 | 9.96 |
2016-01-25 | 2880 | 8712641 | 3354 | 125372544 | 14.10 | 14.55 | 14.05 | 14.55 | 0.50 | 3.56% | 14.50 | 264 | 14.55 | 606 | 10.32 |
2016-01-26 | 2880 | 6080042 | 1762 | 87054480 | 14.30 | 14.45 | 14.25 | 14.30 | 0.25 | -1.72% | 14.25 | 756 | 14.30 | 64 | 10.14 |
2016-01-27 | 2880 | 7293744 | 2103 | 104484675 | 14.40 | 14.45 | 14.20 | 14.45 | 0.15 | 1.05% | 14.30 | 200 | 14.45 | 671 | 10.25 |
2016-01-28 | 2880 | 8807093 | 2513 | 126866273 | 14.40 | 14.55 | 14.30 | 14.30 | 0.15 | -1.04% | 14.30 | 1271 | 14.40 | 90 | 10.14 |
2016-01-29 | 2880 | 17475313 | 4186 | 256992849 | 14.35 | 14.95 | 14.30 | 14.80 | 0.50 | 3.5% | 14.75 | 5 | 14.80 | 268 | 10.50 |
2016-01-30 | 2880 | 4282749 | 1655 | 63908185 | 14.90 | 15.00 | 14.80 | 15.00 | 0.20 | 1.35% | 14.95 | 44 | 15.00 | 467 | 10.64 |
2016-02-02 | 2880 | 5729236 | 2319 | 85508200 | 14.85 | 15.00 | 14.85 | 14.95 | 0.05 | -0.33% | 14.90 | 157 | 14.95 | 22 | 10.60 |
2016-02-03 | 2880 | 10500982 | 3286 | 153591251 | 14.75 | 14.80 | 14.50 | 14.65 | 0.30 | -2.01% | 14.65 | 642 | 14.70 | 30 | 10.39 |
2016-02-15 | 2880 | 8188970 | 2841 | 120621605 | 14.75 | 14.85 | 14.60 | 14.85 | 0.20 | 1.37% | 14.75 | 6 | 14.85 | 871 | 10.53 |
2016-02-16 | 2880 | 8762534 | 2593 | 132245642 | 14.90 | 15.20 | 14.85 | 15.20 | 0.35 | 2.36% | 15.15 | 11 | 15.20 | 42 | 10.78 |
2016-02-17 | 2880 | 5628207 | 2509 | 84368205 | 15.20 | 15.20 | 14.90 | 14.95 | 0.25 | -1.64% | 14.90 | 747 | 14.95 | 130 | 10.60 |
2016-02-18 | 2880 | 4805490 | 1690 | 72708493 | 15.05 | 15.20 | 15.05 | 15.15 | 0.20 | 1.34% | 15.15 | 398 | 15.20 | 1363 | 10.74 |
2016-02-19 | 2880 | 6681192 | 2379 | 101591313 | 15.10 | 15.35 | 15.05 | 15.35 | 0.20 | 1.32% | 15.30 | 21 | 15.35 | 677 | 10.89 |
2016-02-22 | 2880 | 7034394 | 1855 | 107871769 | 15.35 | 15.45 | 15.25 | 15.35 | 0.00 | 0% | 15.30 | 83 | 15.35 | 159 | 10.89 |
2016-02-23 | 2880 | 4018064 | 1807 | 61618496 | 15.35 | 15.40 | 15.25 | 15.35 | 0.00 | 0% | 15.30 | 363 | 15.35 | 208 | 10.89 |
2016-02-24 | 2880 | 4498046 | 2027 | 68618624 | 15.35 | 15.40 | 15.15 | 15.25 | 0.10 | -0.65% | 15.20 | 56 | 15.25 | 233 | 10.82 |
2016-02-25 | 2880 | 5160863 | 1994 | 79185871 | 15.30 | 15.40 | 15.25 | 15.40 | 0.15 | 0.98% | 15.35 | 437 | 15.40 | 1778 | 10.92 |
2016-02-26 | 2880 | 9058062 | 2422 | 139712987 | 15.40 | 15.50 | 15.30 | 15.50 | 0.10 | 0.65% | 15.45 | 79 | 15.50 | 141 | 10.99 |
2016-03-01 | 2880 | 6443751 | 2720 | 99322852 | 15.40 | 15.50 | 15.30 | 15.45 | 0.05 | -0.32% | 15.45 | 429 | 15.50 | 717 | 10.96 |
2016-03-02 | 2880 | 4379022 | 2005 | 68058805 | 15.55 | 15.60 | 15.50 | 15.60 | 0.15 | 0.97% | 15.55 | 572 | 15.60 | 1056 | 11.06 |
2016-03-03 | 2880 | 9173386 | 3619 | 144209873 | 15.50 | 15.80 | 15.50 | 15.80 | 0.20 | 1.28% | 15.75 | 873 | 15.80 | 966 | 11.21 |
2016-03-04 | 2880 | 7945540 | 3066 | 125989136 | 15.80 | 15.90 | 15.75 | 15.90 | 0.10 | 0.63% | 15.85 | 433 | 15.90 | 204 | 11.28 |
2016-03-07 | 2880 | 6185649 | 2582 | 98199260 | 15.95 | 16.00 | 15.80 | 15.90 | 0.00 | 0% | 15.90 | 933 | 15.95 | 1157 | 11.28 |
2016-03-08 | 2880 | 7252541 | 3674 | 114785262 | 15.80 | 15.95 | 15.70 | 15.95 | 0.05 | 0.31% | 15.90 | 326 | 15.95 | 681 | 11.31 |
2016-03-09 | 2880 | 7909902 | 2575 | 123881261 | 15.75 | 15.75 | 15.55 | 15.70 | 0.25 | -1.57% | 15.70 | 332 | 15.75 | 209 | 11.13 |
2016-03-10 | 2880 | 6664727 | 3400 | 105073000 | 15.70 | 15.85 | 15.60 | 15.80 | 0.10 | 0.64% | 15.75 | 1105 | 15.80 | 470 | 11.21 |
2016-03-11 | 2880 | 7905782 | 2504 | 124926085 | 15.80 | 15.85 | 15.70 | 15.85 | 0.05 | 0.32% | 15.80 | 12 | 15.85 | 1332 | 11.24 |
2016-03-14 | 2880 | 8460432 | 2879 | 133858943 | 15.80 | 15.90 | 15.75 | 15.85 | 0.00 | 0% | 15.80 | 141 | 15.85 | 564 | 11.24 |
2016-03-15 | 2880 | 8925748 | 2738 | 139905962 | 15.80 | 15.80 | 15.50 | 15.60 | 0.25 | -1.58% | 15.55 | 316 | 15.60 | 1320 | 11.06 |
2016-03-16 | 2880 | 8199340 | 2514 | 128199446 | 15.60 | 15.70 | 15.55 | 15.60 | 0.00 | 0% | 15.60 | 1103 | 15.65 | 236 | 11.06 |
2016-03-17 | 2880 | 12861616 | 3114 | 203217470 | 15.70 | 15.90 | 15.65 | 15.85 | 0.25 | 1.6% | 15.85 | 380 | 15.90 | 2398 | 11.24 |
2016-03-18 | 2880 | 20659971 | 3671 | 330121903 | 15.85 | 16.10 | 15.75 | 16.00 | 0.15 | 0.95% | 15.95 | 513 | 16.00 | 1587 | 11.35 |
2016-03-21 | 2880 | 8256083 | 2173 | 130231246 | 16.00 | 16.00 | 15.70 | 15.80 | 0.20 | -1.25% | 15.75 | 171 | 15.80 | 297 | 11.21 |
2016-03-22 | 2880 | 7572932 | 2133 | 119648737 | 15.80 | 15.90 | 15.70 | 15.90 | 0.10 | 0.63% | 15.90 | 1 | 15.95 | 1434 | 11.28 |
2016-03-23 | 2880 | 5419881 | 1505 | 86389602 | 15.85 | 16.00 | 15.80 | 16.00 | 0.10 | 0.63% | 15.95 | 1 | 16.00 | 1955 | 11.35 |
2016-03-24 | 2880 | 4032643 | 1491 | 64095498 | 15.95 | 16.00 | 15.80 | 15.90 | 0.10 | -0.62% | 15.85 | 1153 | 15.90 | 30 | 11.28 |
2016-03-25 | 2880 | 1726157 | 774 | 27471674 | 16.00 | 16.00 | 15.85 | 15.85 | 0.05 | -0.31% | 15.85 | 372 | 15.90 | 137 | 11.24 |
2016-03-28 | 2880 | 2588571 | 677 | 40952839 | 15.80 | 15.85 | 15.75 | 15.85 | 0.00 | 0% | 15.80 | 194 | 15.85 | 932 | 11.24 |
2016-03-29 | 2880 | 4262746 | 1290 | 67106727 | 15.80 | 15.85 | 15.65 | 15.80 | 0.05 | -0.32% | 15.75 | 7 | 15.80 | 1540 | 11.21 |
2016-03-30 | 2880 | 10761473 | 2828 | 171067439 | 15.80 | 15.95 | 15.75 | 15.90 | 0.10 | 0.63% | 15.90 | 78 | 15.95 | 796 | 11.28 |
2016-03-31 | 2880 | 11789937 | 2563 | 188005336 | 15.90 | 16.00 | 15.80 | 16.00 | 0.10 | 0.63% | 15.90 | 213 | 16.00 | 3589 | 11.27 |
2016-04-01 | 2880 | 8267223 | 2711 | 129930592 | 15.85 | 15.85 | 15.60 | 15.70 | 0.30 | -1.88% | 15.70 | 429 | 15.75 | 298 | 11.06 |
2016-04-06 | 2880 | 8086089 | 3836 | 126252598 | 15.55 | 15.80 | 15.50 | 15.65 | 0.05 | -0.32% | 15.60 | 718 | 15.65 | 444 | 11.02 |
2016-04-07 | 2880 | 8466926 | 2261 | 131007236 | 15.60 | 15.60 | 15.35 | 15.50 | 0.15 | -0.96% | 15.45 | 43 | 15.50 | 412 | 10.92 |
2016-04-08 | 2880 | 10577825 | 2474 | 162997196 | 15.40 | 15.50 | 15.30 | 15.45 | 0.05 | -0.32% | 15.40 | 165 | 15.45 | 171 | 10.88 |
2016-04-11 | 2880 | 6250551 | 1850 | 96678487 | 15.35 | 15.55 | 15.30 | 15.55 | 0.10 | 0.65% | 15.50 | 38 | 15.55 | 187 | 10.95 |
2016-04-12 | 2880 | 3468060 | 1623 | 53887780 | 15.55 | 15.65 | 15.45 | 15.60 | 0.05 | 0.32% | 15.55 | 24 | 15.60 | 782 | 10.99 |
2016-04-13 | 2880 | 11989611 | 3219 | 188994257 | 15.60 | 15.90 | 15.55 | 15.90 | 0.30 | 1.92% | 15.85 | 536 | 15.90 | 850 | 11.20 |
2016-04-14 | 2880 | 5696565 | 1987 | 90451107 | 15.95 | 15.95 | 15.80 | 15.90 | 0.00 | 0% | 15.85 | 779 | 15.90 | 518 | 11.20 |
2016-04-15 | 2880 | 4775096 | 1893 | 75819342 | 15.90 | 15.90 | 15.75 | 15.90 | 0.00 | 0% | 15.85 | 410 | 15.90 | 736 | 11.20 |
2016-04-18 | 2880 | 4707268 | 1647 | 74624623 | 15.85 | 15.90 | 15.80 | 15.85 | 0.05 | -0.31% | 15.80 | 271 | 15.85 | 371 | 11.16 |
2016-04-19 | 2880 | 5151037 | 1395 | 81584571 | 15.90 | 15.95 | 15.75 | 15.85 | 0.00 | 0% | 15.80 | 38 | 15.85 | 310 | 11.16 |
2016-04-20 | 2880 | 7988527 | 2531 | 125361122 | 15.90 | 15.90 | 15.55 | 15.55 | 0.30 | -1.89% | 15.55 | 67 | 15.60 | 166 | 10.95 |
2016-04-21 | 2880 | 5612531 | 2712 | 87628924 | 15.55 | 15.75 | 15.50 | 15.75 | 0.20 | 1.29% | 15.75 | 202 | 15.80 | 1509 | 11.09 |
2016-04-22 | 2880 | 7166946 | 2062 | 112123835 | 15.70 | 15.75 | 15.50 | 15.70 | 0.05 | -0.32% | 15.65 | 3 | 15.70 | 794 | 11.06 |
2016-04-25 | 2880 | 5878104 | 1336 | 92465597 | 15.70 | 15.80 | 15.60 | 15.80 | 0.10 | 0.64% | 15.70 | 491 | 15.80 | 1383 | 11.13 |
2016-04-26 | 2880 | 3961702 | 1261 | 62521882 | 15.75 | 15.85 | 15.70 | 15.80 | 0.00 | 0% | 15.80 | 48 | 15.85 | 710 | 11.13 |
2016-04-27 | 2880 | 7211889 | 1988 | 113684887 | 15.80 | 15.85 | 15.70 | 15.70 | 0.10 | -0.63% | 15.65 | 1524 | 15.70 | 702 | 11.06 |
2016-04-28 | 2880 | 10563561 | 2765 | 164778795 | 15.80 | 15.80 | 15.50 | 15.50 | 0.20 | -1.27% | 15.50 | 1750 | 15.60 | 513 | 10.92 |
2016-04-29 | 2880 | 9947745 | 2308 | 155553135 | 15.60 | 15.70 | 15.50 | 15.65 | 0.15 | 0.97% | 15.60 | 2449 | 15.65 | 312 | 11.02 |
2016-05-03 | 2880 | 14716320 | 2377 | 232907197 | 15.75 | 15.95 | 15.65 | 15.80 | 0.15 | 0.96% | 15.80 | 1659 | 15.85 | 156 | 11.13 |
2016-05-04 | 2880 | 9907269 | 2173 | 155742797 | 15.80 | 15.85 | 15.65 | 15.70 | 0.10 | -0.63% | 15.70 | 15 | 15.75 | 934 | 11.06 |
2016-05-05 | 2880 | 11117223 | 2602 | 173295720 | 15.60 | 15.70 | 15.55 | 15.55 | 0.15 | -0.96% | 15.55 | 1430 | 15.60 | 312 | 10.95 |
2016-05-06 | 2880 | 14088190 | 2703 | 218046323 | 15.55 | 15.60 | 15.40 | 15.45 | 0.10 | -0.64% | 15.45 | 399 | 15.50 | 440 | 10.88 |
2016-05-09 | 2880 | 5739380 | 1729 | 88822030 | 15.50 | 15.55 | 15.45 | 15.45 | 0.00 | 0% | 15.45 | 258 | 15.50 | 138 | 10.88 |
2016-05-10 | 2880 | 5199446 | 1952 | 80377170 | 15.40 | 15.55 | 15.40 | 15.45 | 0.00 | 0% | 15.45 | 401 | 15.50 | 32 | 10.88 |
2016-05-11 | 2880 | 9472834 | 2648 | 146507354 | 15.50 | 15.60 | 15.40 | 15.45 | 0.00 | 0% | 15.45 | 251 | 15.50 | 422 | 10.88 |
2016-05-12 | 2880 | 6187012 | 1663 | 96059814 | 15.40 | 15.60 | 15.40 | 15.55 | 0.10 | 0.65% | 15.50 | 217 | 15.55 | 289 | 10.95 |
2016-05-13 | 2880 | 15197275 | 6028 | 237765793 | 15.55 | 15.80 | 15.45 | 15.80 | 0.25 | 1.61% | 15.75 | 99 | 15.80 | 493 | 11.13 |
2016-05-16 | 2880 | 7263958 | 2649 | 113227179 | 15.70 | 15.75 | 15.50 | 15.55 | 0.25 | -1.58% | 15.55 | 402 | 15.60 | 677 | 10.95 |
2016-05-17 | 2880 | 6860970 | 2284 | 107003852 | 15.55 | 15.70 | 15.50 | 15.65 | 0.10 | 0.64% | 15.65 | 57 | 15.70 | 700 | 11.02 |
2016-05-18 | 2880 | 12319515 | 2970 | 194123236 | 15.55 | 15.85 | 15.50 | 15.85 | 0.20 | 1.28% | 15.80 | 27 | 15.85 | 5 | 11.16 |
2016-05-19 | 2880 | 12824763 | 3560 | 200657999 | 15.70 | 15.80 | 15.55 | 15.75 | 0.10 | -0.63% | 15.70 | 125 | 15.75 | 811 | 11.09 |
2016-05-20 | 2880 | 4553644 | 1405 | 71513710 | 15.75 | 15.80 | 15.60 | 15.65 | 0.10 | -0.63% | 15.65 | 715 | 15.70 | 2 | 11.02 |
2016-05-23 | 2880 | 12238538 | 2696 | 193156480 | 15.60 | 15.90 | 15.55 | 15.85 | 0.20 | 1.28% | 15.80 | 79 | 15.85 | 122 | 11.16 |
2016-05-24 | 2880 | 11487124 | 2972 | 182734833 | 15.85 | 15.95 | 15.80 | 15.90 | 0.05 | 0.32% | 15.90 | 64 | 15.95 | 229 | 11.20 |
2016-05-25 | 2880 | 8198685 | 2495 | 130965839 | 16.00 | 16.00 | 15.85 | 16.00 | 0.10 | 0.63% | 15.95 | 234 | 16.00 | 2290 | 11.27 |
2016-05-26 | 2880 | 6621458 | 2185 | 106066402 | 16.00 | 16.10 | 15.95 | 16.05 | 0.05 | 0.31% | 16.00 | 133 | 16.05 | 1734 | 11.30 |
2016-05-27 | 2880 | 12835481 | 3244 | 207670615 | 16.05 | 16.35 | 16.05 | 16.35 | 0.30 | 1.87% | 16.30 | 44 | 16.35 | 908 | 11.51 |
2016-05-30 | 2880 | 10202655 | 2817 | 167059718 | 16.35 | 16.50 | 16.20 | 16.40 | 0.05 | 0.31% | 16.40 | 1403 | 16.45 | 269 | 11.55 |
2016-05-31 | 2880 | 29770954 | 3072 | 485340686 | 16.40 | 16.50 | 16.25 | 16.25 | 0.15 | -0.91% | 16.25 | 786 | 16.30 | 800 | 11.44 |
2016-06-01 | 2880 | 9217388 | 2532 | 151546074 | 16.25 | 16.50 | 16.25 | 16.45 | 0.20 | 1.23% | 16.45 | 224 | 16.50 | 1487 | 11.58 |
2016-06-02 | 2880 | 8186877 | 2318 | 134620409 | 16.45 | 16.55 | 16.30 | 16.40 | 0.05 | -0.3% | 16.40 | 1107 | 16.45 | 9 | 11.55 |
2016-06-03 | 2880 | 7565595 | 3102 | 124547249 | 16.40 | 16.50 | 16.30 | 16.50 | 0.10 | 0.61% | 16.45 | 345 | 16.50 | 61 | 11.62 |
2016-06-04 | 2880 | 1156772 | 550 | 19062892 | 16.50 | 16.50 | 16.45 | 16.45 | 0.05 | -0.3% | 16.45 | 96 | 16.50 | 342 | 11.58 |
2016-06-06 | 2880 | 7537200 | 1702 | 124453262 | 16.50 | 16.65 | 16.35 | 16.55 | 0.10 | 0.61% | 16.50 | 4 | 16.55 | 1318 | 11.65 |
2016-06-07 | 2880 | 17923749 | 4164 | 298786303 | 16.55 | 16.80 | 16.50 | 16.80 | 0.25 | 1.51% | 16.70 | 363 | 16.80 | 1172 | 11.83 |
2016-06-08 | 2880 | 14550042 | 4132 | 245944611 | 16.80 | 17.00 | 16.75 | 16.95 | 0.15 | 0.89% | 16.90 | 1 | 16.95 | 972 | 11.94 |
2016-06-13 | 2880 | 15344660 | 2532 | 254658566 | 16.90 | 16.90 | 16.50 | 16.50 | 0.45 | -2.65% | 16.50 | 692 | 16.55 | 252 | 11.62 |
2016-06-14 | 2880 | 6793162 | 1875 | 112355256 | 16.45 | 16.60 | 16.45 | 16.60 | 0.10 | 0.61% | 16.55 | 880 | 16.60 | 91 | 11.69 |
2016-06-15 | 2880 | 9372229 | 1374 | 155697470 | 16.60 | 16.70 | 16.50 | 16.65 | 0.05 | 0.3% | 16.65 | 192 | 16.70 | 1010 | 11.73 |
2016-06-16 | 2880 | 7894090 | 1852 | 129842824 | 16.65 | 16.65 | 16.40 | 16.40 | 0.25 | -1.5% | 16.40 | 167 | 16.45 | 800 | 11.55 |
2016-06-17 | 2880 | 13274866 | 2778 | 220369052 | 16.45 | 16.65 | 16.45 | 16.65 | 0.25 | 1.52% | 16.60 | 470 | 16.65 | 805 | 11.73 |
2016-06-20 | 2880 | 6799403 | 2123 | 113340124 | 16.70 | 16.75 | 16.60 | 16.70 | 0.05 | 0.3% | 16.65 | 680 | 16.70 | 223 | 11.76 |
2016-06-21 | 2880 | 9169733 | 2327 | 153934857 | 16.70 | 16.95 | 16.60 | 16.95 | 0.25 | 1.5% | 16.80 | 9 | 16.95 | 1752 | 11.94 |
2016-06-22 | 2880 | 7603245 | 1698 | 127604273 | 16.85 | 16.85 | 16.70 | 16.80 | 0.15 | -0.88% | 16.75 | 203 | 16.80 | 292 | 11.83 |
2016-06-23 | 2880 | 6219734 | 1669 | 104584350 | 16.80 | 16.85 | 16.75 | 16.85 | 0.05 | 0.3% | 16.80 | 154 | 16.85 | 410 | 11.87 |
2016-06-24 | 2880 | 14398891 | 3657 | 237078020 | 16.80 | 16.85 | 16.30 | 16.45 | 0.40 | -2.37% | 16.40 | 204 | 16.45 | 631 | 11.58 |
2016-06-27 | 2880 | 6862944 | 1487 | 112077446 | 16.25 | 16.45 | 16.20 | 16.45 | 0.00 | 0% | 16.40 | 325 | 16.45 | 236 | 11.58 |
2016-06-28 | 2880 | 3898988 | 1050 | 63894624 | 16.30 | 16.55 | 16.25 | 16.45 | 0.00 | 0% | 16.40 | 671 | 16.45 | 1048 | 11.58 |
2016-06-29 | 2880 | 5674255 | 1409 | 93940595 | 16.50 | 16.60 | 16.45 | 16.60 | 0.15 | 0.91% | 16.55 | 147 | 16.60 | 696 | 11.69 |
2016-06-30 | 2880 | 9140134 | 2753 | 152171207 | 16.60 | 16.70 | 16.50 | 16.70 | 0.10 | 0.6% | 16.65 | 338 | 16.70 | 132 | 11.76 |
2016-07-01 | 2880 | 7072875 | 2229 | 118467134 | 16.75 | 16.80 | 16.60 | 16.80 | 0.10 | 0.6% | 16.75 | 410 | 16.80 | 1319 | 11.83 |
2016-07-04 | 2880 | 4015546 | 1410 | 67419989 | 16.80 | 16.90 | 16.65 | 16.80 | 0.00 | 0% | 16.75 | 474 | 16.80 | 529 | 11.83 |
2016-07-06 | 2880 | 7212445 | 2666 | 119428920 | 16.65 | 16.65 | 16.45 | 16.60 | 0.15 | -1.19% | 16.55 | 202 | 16.60 | 147 | 11.69 |
2016-07-07 | 2880 | 3183842 | 1081 | 52863830 | 16.60 | 16.65 | 16.55 | 16.60 | 0.00 | 0% | 16.55 | 216 | 16.60 | 572 | 11.69 |
2016-07-11 | 2880 | 12525690 | 3448 | 210788513 | 16.65 | 16.90 | 16.65 | 16.90 | 0.30 | 1.81% | 16.85 | 472 | 16.90 | 1770 | 11.90 |
2016-07-12 | 2880 | 13030993 | 3434 | 220559848 | 16.90 | 16.95 | 16.85 | 16.95 | 0.05 | 0.3% | 16.90 | 522 | 16.95 | 791 | 11.94 |
2016-07-13 | 2880 | 10206735 | 3463 | 173301516 | 16.95 | 17.05 | 16.85 | 17.05 | 0.10 | 0.59% | 17.05 | 756 | 17.10 | 1222 | 12.01 |
2016-07-14 | 2880 | 10305343 | 3924 | 176414417 | 17.00 | 17.20 | 17.00 | 17.20 | 0.15 | 0.88% | 17.15 | 419 | 17.20 | 697 | 12.11 |
2016-07-15 | 2880 | 11890621 | 4294 | 205558171 | 17.20 | 17.35 | 17.10 | 17.35 | 0.15 | 0.87% | 17.35 | 247 | 17.40 | 1770 | 12.22 |
2016-07-18 | 2880 | 10212143 | 3063 | 177393827 | 17.35 | 17.45 | 17.25 | 17.40 | 0.05 | 0.29% | 17.35 | 768 | 17.40 | 703 | 12.25 |
2016-07-19 | 2880 | 14671968 | 4050 | 255829685 | 17.40 | 17.50 | 17.30 | 17.50 | 0.10 | 0.57% | 17.45 | 547 | 17.50 | 1344 | 12.32 |
2016-07-20 | 2880 | 10395619 | 2572 | 181119601 | 17.45 | 17.45 | 17.35 | 17.45 | 0.05 | -0.29% | 17.40 | 376 | 17.45 | 2699 | 12.29 |
2016-07-21 | 2880 | 10930909 | 2886 | 190460329 | 17.45 | 17.45 | 17.30 | 17.45 | 0.00 | 0% | 17.40 | 470 | 17.45 | 2592 | 12.29 |
2016-07-22 | 2880 | 7120873 | 2345 | 123992668 | 17.45 | 17.45 | 17.30 | 17.40 | 0.05 | -0.29% | 17.35 | 507 | 17.40 | 22 | 12.25 |
2016-07-25 | 2880 | 9692693 | 2498 | 167886987 | 17.40 | 17.45 | 17.15 | 17.45 | 0.05 | 0.29% | 17.40 | 321 | 17.45 | 2245 | 12.29 |
2016-07-26 | 2880 | 5975719 | 1918 | 103939439 | 17.40 | 17.40 | 17.35 | 17.40 | 0.05 | -0.29% | 17.35 | 404 | 17.40 | 642 | 12.25 |
2016-07-27 | 2880 | 7051338 | 2507 | 122713178 | 17.40 | 17.45 | 17.35 | 17.45 | 0.05 | 0.29% | 17.40 | 321 | 17.45 | 1215 | 12.29 |
2016-07-28 | 2880 | 11598983 | 3453 | 202438520 | 17.40 | 17.50 | 17.35 | 17.50 | 0.05 | 0.29% | 17.45 | 273 | 17.50 | 260 | 12.32 |
2016-07-29 | 2880 | 8320160 | 2053 | 145093990 | 17.40 | 17.55 | 17.40 | 17.40 | 0.10 | -0.57% | 17.40 | 1482 | 17.45 | 11 | 12.25 |
2016-08-01 | 2880 | 10937652 | 3130 | 191441334 | 17.45 | 17.60 | 17.40 | 17.55 | 0.15 | 0.86% | 17.50 | 212 | 17.55 | 806 | 12.36 |
2016-08-02 | 2880 | 5396029 | 2763 | 94367237 | 17.55 | 17.55 | 17.40 | 17.55 | 0.00 | 0% | 17.50 | 17 | 17.55 | 2511 | 12.36 |
2016-08-03 | 2880 | 7241744 | 2037 | 125856015 | 17.35 | 17.50 | 17.25 | 17.35 | 0.20 | -1.14% | 17.35 | 169 | 17.40 | 673 | 12.22 |
2016-08-04 | 2880 | 10811576 | 2070 | 186619478 | 17.40 | 17.40 | 17.15 | 17.30 | 0.05 | -0.29% | 17.25 | 625 | 17.30 | 1919 | 12.18 |
2016-08-05 | 2880 | 13554140 | 2525 | 236004646 | 17.30 | 17.45 | 17.30 | 17.45 | 0.15 | 0.87% | 17.40 | 1306 | 17.45 | 306 | 12.29 |
2016-08-08 | 2880 | 19364524 | 3154 | 340821046 | 17.55 | 17.70 | 17.50 | 17.65 | 0.20 | 1.15% | 17.60 | 568 | 17.65 | 1749 | 12.43 |
2016-08-09 | 2880 | 14379767 | 2291 | 253347719 | 17.65 | 17.65 | 17.55 | 17.60 | 0.05 | -0.28% | 17.60 | 1434 | 17.65 | 783 | 12.39 |
2016-08-10 | 2880 | 21736086 | 3472 | 384559602 | 17.65 | 17.80 | 17.60 | 17.80 | 0.20 | 1.14% | 17.75 | 842 | 17.80 | 700 | 12.54 |
2016-08-11 | 2880 | 24957285 | 4121 | 441584024 | 17.80 | 17.85 | 17.55 | 17.70 | 0.10 | -0.56% | 17.65 | 1345 | 17.70 | 4007 | 12.46 |
2016-08-12 | 2880 | 14457795 | 3834 | 255922387 | 17.75 | 17.75 | 17.65 | 17.70 | 0.00 | 0% | 17.65 | 1507 | 17.70 | 410 | 12.46 |
2016-08-15 | 2880 | 20696467 | 2866 | 365246116 | 17.70 | 17.75 | 17.55 | 17.60 | 0.10 | -0.56% | 17.60 | 1489 | 17.65 | 273 | 12.39 |
2016-08-16 | 2880 | 28322621 | 4537 | 499733669 | 17.65 | 17.70 | 17.55 | 17.70 | 0.10 | 0.57% | 17.65 | 889 | 17.70 | 1509 | 12.46 |
2016-08-17 | 2880 | 39094078 | 6782 | 691710694 | 17.70 | 17.75 | 17.60 | 17.75 | 0.05 | 0.28% | 17.70 | 721 | 17.75 | 2474 | 12.50 |
2016-08-18 | 2880 | 39675216 | 5501 | 636296217 | 16.20 | 16.25 | 16.05 | 16.25 | 0.00 | -8.45% | 16.20 | 285 | 16.25 | 3055 | 11.44 |
2016-08-19 | 2880 | 20738116 | 3472 | 334561429 | 16.25 | 16.30 | 16.05 | 16.10 | 0.15 | -0.92% | 16.10 | 350 | 16.15 | 433 | 11.34 |
2016-08-22 | 2880 | 17588996 | 3909 | 278448017 | 16.00 | 16.05 | 15.70 | 15.90 | 0.20 | -1.24% | 15.85 | 50 | 15.90 | 513 | 11.20 |
2016-08-23 | 2880 | 11675492 | 2160 | 186858846 | 15.80 | 16.10 | 15.80 | 16.10 | 0.20 | 1.26% | 16.05 | 8 | 16.10 | 1481 | 11.34 |
2016-08-24 | 2880 | 5785366 | 1507 | 92712723 | 16.10 | 16.10 | 16.00 | 16.00 | 0.10 | -0.62% | 16.00 | 157 | 16.05 | 892 | 11.27 |
2016-08-25 | 2880 | 7936810 | 2272 | 127638206 | 16.00 | 16.15 | 15.95 | 16.15 | 0.15 | 0.94% | 16.10 | 624 | 16.15 | 694 | 11.37 |
2016-08-26 | 2880 | 5680233 | 1662 | 91846760 | 16.15 | 16.20 | 16.05 | 16.20 | 0.05 | 0.31% | 16.15 | 543 | 16.20 | 511 | 11.41 |
2016-08-29 | 2880 | 9199415 | 3626 | 149441704 | 16.20 | 16.30 | 16.15 | 16.30 | 0.10 | 0.62% | 16.25 | 17 | 16.30 | 517 | 11.48 |
2016-08-30 | 2880 | 6881744 | 1672 | 112000150 | 16.30 | 16.35 | 16.20 | 16.25 | 0.05 | -0.31% | 16.25 | 261 | 16.30 | 494 | 11.44 |
2016-08-31 | 2880 | 18927923 | 1881 | 308035008 | 16.25 | 16.35 | 16.10 | 16.35 | 0.10 | 0.62% | 16.30 | 158 | 16.35 | 2335 | 11.43 |
2016-09-01 | 2880 | 12186007 | 2835 | 195189412 | 16.20 | 16.25 | 15.90 | 16.00 | 0.35 | -2.14% | 16.00 | 385 | 16.05 | 504 | 11.19 |
2016-09-02 | 2880 | 8486063 | 2061 | 136287788 | 16.05 | 16.15 | 15.95 | 16.15 | 0.15 | 0.94% | 16.10 | 136 | 16.15 | 24 | 11.29 |
2016-09-05 | 2880 | 4843911 | 1417 | 78695770 | 16.20 | 16.30 | 16.20 | 16.30 | 0.15 | 0.93% | 16.25 | 1011 | 16.30 | 1612 | 11.40 |
2016-09-06 | 2880 | 8515339 | 2167 | 138919505 | 16.30 | 16.35 | 16.25 | 16.35 | 0.05 | 0.31% | 16.30 | 783 | 16.35 | 67 | 11.43 |
2016-09-07 | 2880 | 8932473 | 2481 | 146289450 | 16.35 | 16.45 | 16.25 | 16.35 | 0.00 | 0% | 16.35 | 798 | 16.40 | 306 | 11.43 |
2016-09-08 | 2880 | 7248207 | 1996 | 119305353 | 16.40 | 16.50 | 16.35 | 16.50 | 0.15 | 0.92% | 16.45 | 812 | 16.50 | 750 | 11.54 |
2016-09-09 | 2880 | 5477476 | 1438 | 89475348 | 16.40 | 16.45 | 16.30 | 16.35 | 0.15 | -0.91% | 16.30 | 1268 | 16.35 | 91 | 11.43 |
2016-09-10 | 2880 | 3639089 | 824 | 58990403 | 16.20 | 16.25 | 16.20 | 16.20 | 0.15 | -0.92% | 16.20 | 243 | 16.25 | 127 | 11.33 |
2016-09-12 | 2880 | 9947968 | 2439 | 159911660 | 16.15 | 16.20 | 16.00 | 16.05 | 0.15 | -0.93% | 16.05 | 322 | 16.10 | 337 | 11.22 |
2016-09-13 | 2880 | 12421420 | 2817 | 199590220 | 16.10 | 16.15 | 16.00 | 16.15 | 0.10 | 0.62% | 16.10 | 7 | 16.15 | 417 | 11.29 |
2016-09-14 | 2880 | 12311424 | 3157 | 196316959 | 16.00 | 16.10 | 15.90 | 15.90 | 0.25 | -1.55% | 15.90 | 88 | 15.95 | 265 | 11.12 |
2016-09-19 | 2880 | 8169392 | 2209 | 132143794 | 16.05 | 16.25 | 16.05 | 16.25 | 0.35 | 2.2% | 16.25 | 173 | 16.30 | 1010 | 11.36 |
2016-09-20 | 2880 | 4392348 | 1591 | 71331925 | 16.25 | 16.30 | 16.20 | 16.20 | 0.05 | -0.31% | 16.20 | 544 | 16.25 | 140 | 11.33 |
2016-09-21 | 2880 | 7249143 | 2708 | 117601825 | 16.20 | 16.30 | 16.10 | 16.20 | 0.00 | 0% | 16.20 | 31 | 16.25 | 332 | 11.33 |
2016-09-22 | 2880 | 6137490 | 2060 | 99694018 | 16.25 | 16.30 | 16.20 | 16.30 | 0.10 | 0.62% | 16.25 | 61 | 16.30 | 1301 | 11.40 |
2016-09-23 | 2880 | 9418715 | 2706 | 153672859 | 16.30 | 16.35 | 16.25 | 16.35 | 0.05 | 0.31% | 16.30 | 381 | 16.35 | 1028 | 11.43 |
2016-09-26 | 2880 | 2776723 | 980 | 45142642 | 16.35 | 16.35 | 16.20 | 16.30 | 0.05 | -0.31% | 16.25 | 38 | 16.30 | 887 | 11.40 |
2016-09-29 | 2880 | 12626977 | 3565 | 206006155 | 16.30 | 16.35 | 16.25 | 16.30 | 0.00 | 0% | 16.30 | 315 | 16.35 | 1159 | 11.40 |
2016-09-30 | 2880 | 12415481 | 3075 | 200183042 | 16.25 | 16.30 | 16.05 | 16.05 | 0.25 | -1.53% | 16.05 | 37 | 16.10 | 1 | 11.22 |
2016-10-03 | 2880 | 2068604 | 865 | 33349562 | 16.15 | 16.20 | 16.05 | 16.10 | 0.05 | 0.31% | 16.05 | 1503 | 16.10 | 51 | 11.26 |
2016-10-04 | 2880 | 6430567 | 2362 | 104356502 | 16.05 | 16.30 | 16.05 | 16.30 | 0.20 | 1.24% | 16.25 | 344 | 16.30 | 1196 | 11.40 |
2016-10-05 | 2880 | 2809658 | 1127 | 45608241 | 16.15 | 16.30 | 16.15 | 16.30 | 0.00 | 0% | 16.25 | 3 | 16.30 | 1149 | 11.40 |
2016-10-06 | 2880 | 4983234 | 2175 | 80904232 | 16.25 | 16.30 | 16.15 | 16.20 | 0.10 | -0.61% | 16.20 | 453 | 16.25 | 84 | 11.33 |
2016-10-07 | 2880 | 7324312 | 2460 | 117915159 | 16.15 | 16.20 | 16.05 | 16.05 | 0.15 | -0.93% | 16.05 | 1010 | 16.10 | 35 | 11.22 |
2016-10-11 | 2880 | 4957643 | 1602 | 79791403 | 16.15 | 16.15 | 16.05 | 16.10 | 0.05 | 0.31% | 16.10 | 643 | 16.15 | 950 | 11.26 |
2016-10-12 | 2880 | 6758015 | 1598 | 108681186 | 16.10 | 16.15 | 16.05 | 16.10 | 0.00 | 0% | 16.10 | 296 | 16.15 | 696 | 11.26 |
2016-10-13 | 2880 | 12962545 | 3227 | 208342830 | 16.10 | 16.15 | 16.00 | 16.15 | 0.05 | 0.31% | 16.10 | 11 | 16.15 | 1723 | 11.29 |
2016-10-14 | 2880 | 4885823 | 1782 | 78316756 | 16.05 | 16.10 | 16.00 | 16.00 | 0.15 | -0.93% | 16.00 | 1353 | 16.05 | 194 | 11.19 |
2016-10-17 | 2880 | 8920745 | 2608 | 142368709 | 16.05 | 16.05 | 15.90 | 16.05 | 0.05 | 0.31% | 16.00 | 235 | 16.05 | 179 | 11.22 |
2016-10-18 | 2880 | 6127552 | 1438 | 98576331 | 16.00 | 16.15 | 16.00 | 16.15 | 0.10 | 0.62% | 16.10 | 25 | 16.15 | 1482 | 11.29 |
2016-10-19 | 2880 | 6076736 | 1690 | 98127102 | 16.10 | 16.20 | 16.10 | 16.15 | 0.00 | 0% | 16.10 | 444 | 16.15 | 530 | 11.29 |
2016-10-20 | 2880 | 4303411 | 2193 | 69419040 | 16.15 | 16.15 | 16.05 | 16.15 | 0.00 | 0% | 16.10 | 1100 | 16.15 | 260 | 11.29 |
2016-10-21 | 2880 | 3212273 | 1293 | 51746513 | 16.15 | 16.15 | 16.05 | 16.10 | 0.05 | -0.31% | 16.10 | 446 | 16.15 | 2203 | 11.26 |
2016-10-24 | 2880 | 3382329 | 1281 | 54415910 | 16.10 | 16.10 | 16.05 | 16.10 | 0.00 | 0% | 16.10 | 261 | 16.15 | 667 | 11.26 |
2016-10-25 | 2880 | 7684386 | 1878 | 123863485 | 16.10 | 16.15 | 16.05 | 16.15 | 0.05 | 0.31% | 16.10 | 1414 | 16.15 | 298 | 11.29 |
2016-10-26 | 2880 | 5090245 | 1163 | 81933267 | 16.15 | 16.15 | 16.05 | 16.05 | 0.10 | -0.62% | 16.05 | 1949 | 16.10 | 36 | 11.22 |
2016-10-27 | 2880 | 5858976 | 1981 | 93900934 | 16.05 | 16.15 | 16.00 | 16.00 | 0.05 | -0.31% | 16.00 | 1297 | 16.05 | 1 | 11.19 |
2016-10-28 | 2880 | 6781993 | 1852 | 108918642 | 16.00 | 16.15 | 15.95 | 16.10 | 0.10 | 0.63% | 16.10 | 116 | 16.15 | 1839 | 11.26 |
2016-10-31 | 2880 | 5159495 | 2665 | 82645094 | 16.00 | 16.10 | 15.90 | 16.05 | 0.05 | -0.31% | 16.05 | 455 | 16.10 | 82 | 11.22 |
2016-11-01 | 2880 | 1904378 | 895 | 30584946 | 16.05 | 16.10 | 15.95 | 16.10 | 0.05 | 0.31% | 16.05 | 931 | 16.10 | 1099 | 11.26 |
2016-11-02 | 2880 | 3774269 | 1258 | 60366754 | 16.00 | 16.10 | 15.95 | 16.00 | 0.10 | -0.62% | 15.95 | 2181 | 16.00 | 319 | 11.19 |
2016-11-03 | 2880 | 6228611 | 1857 | 99260657 | 15.95 | 16.00 | 15.90 | 15.90 | 0.10 | -0.62% | 15.90 | 1259 | 15.95 | 128 | 11.12 |
2016-11-04 | 2880 | 6313400 | 2432 | 100228819 | 15.90 | 15.95 | 15.85 | 15.85 | 0.05 | -0.31% | 15.85 | 2068 | 15.90 | 431 | 11.08 |
2016-11-07 | 2880 | 5329997 | 1981 | 84844105 | 15.90 | 16.00 | 15.90 | 15.90 | 0.05 | 0.32% | 15.90 | 198 | 15.95 | 79 | 11.12 |
2016-11-08 | 2880 | 2918667 | 1315 | 46630627 | 15.90 | 16.05 | 15.90 | 16.05 | 0.15 | 0.94% | 16.00 | 106 | 16.05 | 654 | 11.22 |
2016-11-09 | 2880 | 13563893 | 3860 | 214901570 | 16.10 | 16.10 | 15.70 | 15.75 | 0.30 | -1.87% | 15.75 | 255 | 15.80 | 177 | 11.01 |
2016-11-10 | 2880 | 5176652 | 2155 | 82292129 | 15.95 | 16.00 | 15.85 | 15.85 | 0.10 | 0.63% | 15.85 | 844 | 15.90 | 209 | 11.08 |
2016-11-11 | 2880 | 14558451 | 5330 | 228446463 | 15.80 | 15.85 | 15.60 | 15.60 | 0.25 | -1.58% | 15.60 | 562 | 15.65 | 56 | 10.91 |
2016-11-14 | 2880 | 12835988 | 3565 | 200678429 | 15.65 | 15.75 | 15.55 | 15.60 | 0.00 | 0% | 15.60 | 2519 | 15.65 | 38 | 10.91 |
2016-11-15 | 2880 | 8472840 | 2785 | 132723248 | 15.60 | 15.75 | 15.60 | 15.60 | 0.00 | 0% | 15.60 | 1954 | 15.65 | 286 | 10.91 |
2016-11-16 | 2880 | 5697003 | 1929 | 89342112 | 15.65 | 15.75 | 15.65 | 15.65 | 0.05 | 0.32% | 15.65 | 28 | 15.70 | 211 | 10.94 |
2016-11-17 | 2880 | 7398170 | 1978 | 115662744 | 15.70 | 15.70 | 15.60 | 15.65 | 0.00 | 0% | 15.65 | 315 | 15.70 | 405 | 10.94 |
2016-11-18 | 2880 | 9541095 | 3391 | 149198762 | 15.65 | 15.70 | 15.60 | 15.65 | 0.00 | 0% | 15.60 | 2884 | 15.65 | 137 | 10.94 |
2016-11-21 | 2880 | 6442069 | 1860 | 101084991 | 15.65 | 15.75 | 15.60 | 15.70 | 0.05 | 0.32% | 15.70 | 127 | 15.75 | 587 | 10.98 |
2016-11-22 | 2880 | 10861341 | 3170 | 170679491 | 15.70 | 15.80 | 15.60 | 15.70 | 0.00 | 0% | 15.70 | 2239 | 15.75 | 514 | 10.98 |
2016-11-23 | 2880 | 8154030 | 2469 | 128715407 | 15.70 | 15.90 | 15.65 | 15.85 | 0.15 | 0.96% | 15.80 | 796 | 15.85 | 58 | 11.08 |
2016-11-24 | 2880 | 7851593 | 1742 | 124537920 | 15.85 | 15.90 | 15.75 | 15.90 | 0.05 | 0.32% | 15.85 | 789 | 15.90 | 1094 | 11.12 |
2016-11-25 | 2880 | 6224373 | 1597 | 99354481 | 15.90 | 16.00 | 15.90 | 16.00 | 0.10 | 0.63% | 15.95 | 1307 | 16.00 | 1559 | 11.19 |
2016-11-28 | 2880 | 11038568 | 2401 | 177331516 | 15.95 | 16.15 | 15.95 | 16.10 | 0.10 | 0.63% | 16.05 | 492 | 16.10 | 679 | 11.26 |
2016-11-29 | 2880 | 9744761 | 2834 | 156303426 | 16.10 | 16.10 | 15.95 | 16.00 | 0.10 | -0.62% | 16.00 | 201 | 16.05 | 524 | 12.03 |
2016-11-30 | 2880 | 16274110 | 3064 | 262669432 | 16.00 | 16.20 | 15.95 | 16.20 | 0.20 | 1.25% | 16.10 | 1303 | 16.20 | 1123 | 12.18 |
2016-12-01 | 2880 | 7270540 | 2140 | 117341279 | 16.20 | 16.20 | 16.10 | 16.15 | 0.05 | -0.31% | 16.15 | 108 | 16.20 | 1351 | 12.14 |
2016-12-02 | 2880 | 6304207 | 1793 | 101479802 | 16.05 | 16.15 | 16.00 | 16.15 | 0.00 | 0% | 16.10 | 858 | 16.15 | 426 | 12.14 |
2016-12-05 | 2880 | 7328956 | 2093 | 117545496 | 16.15 | 16.15 | 16.00 | 16.00 | 0.15 | -0.93% | 16.00 | 2818 | 16.05 | 6 | 12.03 |
2016-12-06 | 2880 | 5309768 | 1567 | 85519838 | 16.10 | 16.15 | 16.05 | 16.10 | 0.10 | 0.63% | 16.10 | 815 | 16.15 | 2419 | 12.11 |
2016-12-07 | 2880 | 5383295 | 1521 | 86974471 | 16.15 | 16.20 | 16.10 | 16.20 | 0.10 | 0.62% | 16.15 | 883 | 16.20 | 2490 | 12.18 |
2016-12-08 | 2880 | 18923361 | 4938 | 309888583 | 16.20 | 16.45 | 16.20 | 16.45 | 0.25 | 1.54% | 16.40 | 491 | 16.45 | 120 | 12.37 |
2016-12-09 | 2880 | 11474975 | 3942 | 188762667 | 16.40 | 16.50 | 16.35 | 16.50 | 0.05 | 0.3% | 16.45 | 468 | 16.50 | 1046 | 12.41 |
2016-12-12 | 2880 | 8177315 | 2462 | 134757033 | 16.60 | 16.60 | 16.40 | 16.50 | 0.00 | 0% | 16.45 | 1107 | 16.50 | 238 | 12.41 |
2016-12-13 | 2880 | 11780402 | 3549 | 194130008 | 16.45 | 16.55 | 16.40 | 16.55 | 0.05 | 0.3% | 16.50 | 36 | 16.55 | 1035 | 12.44 |
2016-12-14 | 2880 | 6180255 | 1794 | 101709123 | 16.55 | 16.60 | 16.35 | 16.40 | 0.15 | -0.91% | 16.40 | 474 | 16.45 | 2833 | 12.33 |
2016-12-15 | 2880 | 7980244 | 2915 | 131017561 | 16.35 | 16.45 | 16.30 | 16.45 | 0.05 | 0.3% | 16.40 | 718 | 16.45 | 1674 | 12.37 |
2016-12-16 | 2880 | 8788376 | 1427 | 143906509 | 16.35 | 16.45 | 16.35 | 16.35 | 0.10 | -0.61% | 16.35 | 474 | 16.40 | 52 | 12.29 |
2016-12-19 | 2880 | 6586559 | 989 | 107507055 | 16.35 | 16.40 | 16.25 | 16.30 | 0.05 | -0.31% | 16.30 | 432 | 16.35 | 1041 | 12.26 |
2016-12-20 | 2880 | 7259462 | 1597 | 117836278 | 16.30 | 16.35 | 16.15 | 16.25 | 0.05 | -0.31% | 16.20 | 1075 | 16.25 | 346 | 12.22 |
2016-12-21 | 2880 | 6019162 | 1193 | 97868251 | 16.25 | 16.35 | 16.20 | 16.20 | 0.05 | -0.31% | 16.20 | 589 | 16.25 | 31 | 12.18 |
2016-12-22 | 2880 | 7467608 | 1740 | 120244277 | 16.20 | 16.20 | 16.05 | 16.05 | 0.15 | -0.93% | 16.05 | 596 | 16.10 | 318 | 12.07 |
2016-12-23 | 2880 | 7379250 | 2109 | 118260600 | 16.05 | 16.10 | 16.00 | 16.00 | 0.05 | -0.31% | 16.00 | 909 | 16.05 | 414 | 12.03 |
2016-12-26 | 2880 | 3318030 | 843 | 53206202 | 16.00 | 16.10 | 16.00 | 16.10 | 0.10 | 0.63% | 16.05 | 162 | 16.10 | 237 | 12.11 |
2016-12-27 | 2880 | 1734479 | 596 | 27901536 | 16.05 | 16.15 | 16.00 | 16.10 | 0.00 | 0% | 16.05 | 926 | 16.10 | 219 | 12.11 |
2016-12-28 | 2880 | 4082810 | 1110 | 66057457 | 16.15 | 16.25 | 16.10 | 16.25 | 0.15 | 0.93% | 16.20 | 51 | 16.25 | 1069 | 12.22 |
2016-12-29 | 2880 | 6068896 | 1203 | 97918196 | 16.15 | 16.20 | 16.10 | 16.10 | 0.15 | -0.92% | 16.10 | 1137 | 16.15 | 173 | 12.11 |
2016-12-30 | 2880 | 5438273 | 1512 | 88184698 | 16.15 | 16.25 | 16.10 | 16.25 | 0.15 | 0.93% | 16.20 | 505 | 16.25 | 1025 | 12.22 |