開發金(2883)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 | 7.97 0 0% | 7.97 0 0% | 7.89 -0.08 -1% | 7.66 -0.23 -2.92% | 7.67 0.01 0.13% | 7.40 -0.27 -3.52% | 7.41 0.01 0.14% | 7.50 0.09 1.21% | 7.36 -0.14 -1.87% | 7.13 -0.23 -3.13% | 7.23 0.1 1.4% | 7.30 0.07 0.97% | 7.10 -0.2 -2.74% | 6.95 -0.15 -2.11% | 7.03 0.08 1.15% | 7.27 0.24 3.41% | 7.72 0.45 6.19% | 7.65 -0.07 -0.91% | 7.66 0.01 0.13% | 7.94 0.28 3.66% | 8.11 0.17 2.14% | 7.51 | ||||||||||
2 月 | 7.82 -0.29 -3.58% | 7.61 -0.21 -2.69% | 7.66 0.05 0.66% | 7.88 0.22 2.87% | 7.84 -0.04 -0.51% | 7.90 0.06 0.77% | 7.82 -0.08 -1.01% | 7.87 0.05 0.64% | 7.88 0.01 0.13% | 7.89 0.01 0.13% | 7.94 0.05 0.63% | 7.99 0.05 0.63% | 7.87 | |||||||||||||||||||
3 月 | 7.99 0 0% | 8.05 0.06 0.75% | 8.16 0.11 1.37% | 8.27 0.11 1.35% | 8.35 0.08 0.97% | 8.30 -0.05 -0.6% | 8.20 -0.1 -1.2% | 8.30 0.1 1.22% | 8.38 0.08 0.96% | 8.41 0.03 0.36% | 8.25 -0.16 -1.9% | 8.31 0.06 0.73% | 8.40 0.09 1.08% | 8.52 0.12 1.43% | 8.50 -0.02 -0.23% | 8.49 -0.01 -0.12% | 8.50 0.01 0.12% | 8.49 -0.01 -0.12% | 8.50 0.01 0.12% | 8.41 -0.09 -1.06% | 8.32 -0.09 -1.07% | 8.57 0.25 3% | 8.60 0.03 0.35% | 8.37 | ||||||||
4 月 | 8.47 -0.13 -1.51% | 8.20 -0.27 -3.19% | 8.15 -0.05 -0.61% | 8.20 0.05 0.61% | 8.15 -0.05 -0.61% | 8.14 -0.01 -0.12% | 8.35 0.21 2.58% | 8.42 0.07 0.84% | 8.45 0.03 0.36% | 8.41 -0.04 -0.47% | 8.40 -0.01 -0.12% | 8.35 -0.05 -0.6% | 8.43 0.08 0.96% | 8.43 0 0% | 8.47 0.04 0.47% | 8.51 0.04 0.47% | 8.51 0 0% | 8.31 -0.2 -2.35% | 8.23 -0.08 -0.96% | 8.32 | ||||||||||||
5 月 | 8.12 -0.11 -1.34% | 8.01 -0.11 -1.35% | 7.91 -0.1 -1.25% | 7.81 -0.1 -1.26% | 7.77 -0.04 -0.51% | 7.88 0.11 1.42% | 7.74 -0.14 -1.78% | 7.75 0.01 0.13% | 7.60 -0.15 -1.94% | 7.58 -0.02 -0.26% | 7.74 0.16 2.11% | 7.66 -0.08 -1.03% | 7.62 -0.04 -0.52% | 7.72 0.1 1.31% | 7.92 0.2 2.59% | 7.92 0 0% | 7.98 0.06 0.76% | 7.96 -0.02 -0.25% | 8.08 0.12 1.51% | 8.19 0.11 1.36% | 8.22 0.03 0.37% | 7.87 | ||||||||||
6 月 | 8.26 0.04 0.49% | 8.20 -0.06 -0.73% | 7.85 -0.35 -4.27% | 7.81 -0.04 -0.51% | 7.83 0.02 0.26% | 7.86 0.03 0.38% | 7.91 0.05 0.64% | 7.72 -0.19 -2.4% | 7.77 0.05 0.65% | 7.77 0 0% | 7.60 -0.17 -2.19% | 7.77 0.17 2.24% | 7.79 0.02 0.26% | 7.82 0.03 0.39% | 7.84 0.02 0.26% | 7.78 -0.06 -0.77% | 7.65 -0.13 -1.67% | 7.62 -0.03 -0.39% | 7.62 0 0% | 7.72 0.1 1.31% | 7.77 0.05 0.65% | 7.8 | ||||||||||
7 月 | 7.80 0.03 0.39% | 7.77 -0.03 -0.38% | 7.60 -0.17 -2.19% | 7.57 -0.03 -0.39% | 7.65 0.08 1.06% | 7.69 0.04 0.52% | 7.71 0.02 0.26% | 7.75 0.04 0.52% | 7.82 0.07 0.9% | 7.90 0.08 1.02% | 7.93 0.03 0.38% | 7.90 -0.03 -0.38% | 7.98 0.08 1.01% | 7.90 -0.08 -1% | 7.95 0.05 0.63% | 7.90 -0.05 -0.63% | 7.88 -0.02 -0.25% | 7.86 -0.02 -0.25% | 7.76 -0.1 -1.27% | 7.81 | ||||||||||||
8 月 | 7.87 0.11 1.42% | 7.82 -0.05 -0.64% | 7.82 0 0% | 7.81 -0.01 -0.13% | 7.90 0.09 1.15% | 7.95 0.05 0.63% | 7.92 -0.03 -0.38% | 8.00 0.08 1.01% | 8.04 0.04 0.5% | 8.18 0.14 1.74% | 8.18 0 0% | 8.13 -0.05 -0.61% | 8.14 0.01 0.12% | 8.20 0.06 0.74% | 8.14 -0.06 -0.73% | 8.08 -0.06 -0.74% | 8.12 0.04 0.5% | 8.07 -0.05 -0.62% | 8.15 0.08 0.99% | 8.16 0.01 0.12% | 8.13 -0.03 -0.37% | 8.16 0.03 0.37% | 8.02 -0.14 -1.72% | 8.05 | ||||||||
9 月 | 7.98 -0.04 -0.5% | 8.01 0.03 0.38% | 8.09 0.08 1% | 8.17 0.08 0.99% | 8.19 0.02 0.24% | 8.13 -0.06 -0.73% | 8.01 -0.12 -1.48% | 7.93 -0.08 -1% | 7.85 -0.08 -1.01% | 7.76 -0.09 -1.15% | 7.76 0 0% | 7.91 0.15 1.93% | 7.90 -0.01 -0.13% | 7.96 0.06 0.76% | 7.96 0 0% | 8.05 0.09 1.13% | 8.00 -0.05 -0.62% | 8.09 0.09 1.13% | 8.00 -0.09 -1.11% | 7.99 | ||||||||||||
10 月 | 7.96 -0.04 -0.5% | 8.00 0.04 0.5% | 8.00 0 0% | 7.99 -0.01 -0.13% | 8.00 0.01 0.13% | 8.00 0 0% | 8.04 0.04 0.5% | 7.88 -0.16 -1.99% | 7.87 -0.01 -0.13% | 7.85 -0.02 -0.25% | 7.92 0.07 0.89% | 7.94 0.02 0.25% | 7.94 0 0% | 7.94 0 0% | 7.99 0.05 0.63% | 8.03 0.04 0.5% | 7.98 -0.05 -0.62% | 7.94 -0.04 -0.5% | 8.01 0.07 0.88% | 7.91 -0.1 -1.25% | 7.95 | |||||||||||
11 月 | 7.91 0 0% | 7.83 -0.08 -1.01% | 7.79 -0.04 -0.51% | 7.75 -0.04 -0.51% | 7.76 0.01 0.13% | 7.79 0.03 0.39% | 7.59 -0.2 -2.57% | 7.72 0.13 1.71% | 7.58 -0.14 -1.81% | 7.58 0 0% | 7.60 0.02 0.26% | 7.63 0.03 0.39% | 7.61 -0.02 -0.26% | 7.56 -0.05 -0.66% | 7.72 0.16 2.12% | 7.78 0.06 0.78% | 7.89 0.11 1.41% | 8.06 0.17 2.15% | 8.00 -0.06 -0.74% | 8.00 0 0% | 7.96 -0.04 -0.5% | 7.94 -0.02 -0.25% | 7.78 | |||||||||
12 月 | 8.01 0.07 0.88% | 7.99 -0.02 -0.25% | 7.92 -0.07 -0.88% | 8.01 0.09 1.14% | 8.00 -0.01 -0.12% | 8.08 0.08 1% | 8.14 0.06 0.74% | 8.10 -0.04 -0.49% | 8.17 0.07 0.86% | 8.12 -0.05 -0.61% | 8.16 0.04 0.49% | 8.09 -0.07 -0.86% | 8.07 -0.02 -0.25% | 8.05 -0.02 -0.25% | 8.03 -0.02 -0.25% | 7.97 -0.06 -0.75% | 7.96 -0.01 -0.13% | 7.96 0 0% | 7.96 0 0% | 8.00 0.04 0.5% | 7.96 -0.04 -0.5% | 8.06 0.1 1.26% | 8.03 |
說明:最高漲幅:6.19%最低跌幅:-4.27% 最高價:8.60最低價:6.95平均價:7.95,灰色底表示週末,漲140天(10.68)元,跌132天(-10.87)元,平盤31天
6%=1,4%=1,3%=7,2%=11,1%=79,0%=72,-0%=5,-1%=7,-2%=16,-3%=39,-4%=65,
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 | 2883 | 26870633 | 7051 | 215454288 | 8.20 | 8.24 | 7.96 | 7.97 | 0.26 | 0% | 7.97 | 570 | 7.98 | 14 | 13.28 |
2016-01-05 | 2883 | 16350515 | 5682 | 130271455 | 7.94 | 8.07 | 7.93 | 7.97 | 0.00 | 0% | 7.96 | 8 | 7.97 | 114 | 13.28 |
2016-01-06 | 2883 | 24538149 | 7220 | 193647966 | 7.97 | 7.99 | 7.86 | 7.89 | 0.08 | -1% | 7.88 | 621 | 7.89 | 25 | 13.15 |
2016-01-07 | 2883 | 34151487 | 9358 | 262997555 | 7.80 | 7.87 | 7.62 | 7.66 | 0.23 | -2.92% | 7.66 | 296 | 7.67 | 29 | 12.77 |
2016-01-08 | 2883 | 22860579 | 5738 | 175937739 | 7.56 | 8.07 | 7.56 | 7.67 | 0.01 | 0.13% | 7.66 | 2102 | 7.67 | 5 | 12.78 |
2016-01-11 | 2883 | 29986203 | 7987 | 223219940 | 7.62 | 7.62 | 7.40 | 7.40 | 0.27 | -3.52% | 7.40 | 734 | 7.41 | 17 | 12.33 |
2016-01-12 | 2883 | 20466429 | 7194 | 152809682 | 7.42 | 7.54 | 7.41 | 7.41 | 0.01 | 0.14% | 7.41 | 855 | 7.42 | 25 | 12.35 |
2016-01-13 | 2883 | 21996602 | 6520 | 164847337 | 7.51 | 7.58 | 7.43 | 7.50 | 0.09 | 1.21% | 7.49 | 30 | 7.50 | 182 | 12.50 |
2016-01-14 | 2883 | 27851831 | 5911 | 205090058 | 7.44 | 7.44 | 7.31 | 7.36 | 0.14 | -1.87% | 7.36 | 445 | 7.37 | 140 | 12.27 |
2016-01-15 | 2883 | 38387393 | 8312 | 277098581 | 7.40 | 7.42 | 7.11 | 7.13 | 0.23 | -3.13% | 7.12 | 952 | 7.13 | 259 | 11.88 |
2016-01-18 | 2883 | 30470358 | 9282 | 219530239 | 7.05 | 7.35 | 7.05 | 7.23 | 0.10 | 1.4% | 7.22 | 238 | 7.23 | 1583 | 12.05 |
2016-01-19 | 2883 | 20287543 | 5053 | 147377020 | 7.23 | 7.34 | 7.21 | 7.30 | 0.07 | 0.97% | 7.29 | 422 | 7.30 | 45 | 12.17 |
2016-01-20 | 2883 | 30516032 | 6996 | 217834129 | 7.25 | 7.25 | 7.08 | 7.10 | 0.20 | -2.74% | 7.10 | 399 | 7.11 | 60 | 11.83 |
2016-01-21 | 2883 | 38225608 | 7150 | 268481076 | 7.15 | 7.20 | 6.94 | 6.95 | 0.15 | -2.11% | 6.95 | 1636 | 6.96 | 5 | 11.58 |
2016-01-22 | 2883 | 27933635 | 6350 | 195908566 | 7.05 | 7.11 | 6.96 | 7.03 | 0.08 | 1.15% | 7.02 | 309 | 7.03 | 189 | 11.72 |
2016-01-25 | 2883 | 28624818 | 6949 | 206703756 | 7.12 | 7.28 | 7.08 | 7.27 | 0.24 | 3.41% | 7.26 | 153 | 7.27 | 236 | 12.12 |
2016-01-26 | 2883 | 83909343 | 16809 | 641338975 | 7.47 | 7.87 | 7.40 | 7.72 | 0.45 | 6.19% | 7.72 | 1042 | 7.73 | 4 | 12.87 |
2016-01-27 | 2883 | 38833915 | 5970 | 298751489 | 7.85 | 7.85 | 7.60 | 7.65 | 0.07 | -0.91% | 7.65 | 328 | 7.66 | 5 | 12.75 |
2016-01-28 | 2883 | 30140049 | 7877 | 232226629 | 7.65 | 7.79 | 7.65 | 7.66 | 0.01 | 0.13% | 7.66 | 581 | 7.68 | 4 | 12.77 |
2016-01-29 | 2883 | 63251696 | 8780 | 498492816 | 7.67 | 8.02 | 7.66 | 7.94 | 0.28 | 3.66% | 7.92 | 259 | 7.94 | 4 | 13.23 |
2016-01-30 | 2883 | 27765264 | 5239 | 223074431 | 8.00 | 8.11 | 7.98 | 8.11 | 0.17 | 2.14% | 8.10 | 283 | 8.11 | 54 | 13.52 |
2016-02-02 | 2883 | 53471684 | 10811 | 420948673 | 7.88 | 7.96 | 7.80 | 7.82 | 0.18 | -3.58% | 7.82 | 119 | 7.83 | 3 | 13.03 |
2016-02-03 | 2883 | 52704585 | 9003 | 402663084 | 7.70 | 7.75 | 7.60 | 7.61 | 0.21 | -2.69% | 7.61 | 679 | 7.62 | 1 | 12.68 |
2016-02-15 | 2883 | 24746097 | 7778 | 188712765 | 7.55 | 7.70 | 7.53 | 7.66 | 0.05 | 0.66% | 7.66 | 836 | 7.67 | 1432 | 12.77 |
2016-02-16 | 2883 | 38426610 | 8219 | 300859472 | 7.73 | 7.89 | 7.66 | 7.88 | 0.22 | 2.87% | 7.87 | 330 | 7.88 | 790 | 13.13 |
2016-02-17 | 2883 | 26395439 | 4716 | 206976283 | 7.94 | 7.95 | 7.80 | 7.84 | 0.04 | -0.51% | 7.84 | 1811 | 7.85 | 2838 | 13.07 |
2016-02-18 | 2883 | 30987239 | 4987 | 244425826 | 7.90 | 7.95 | 7.85 | 7.90 | 0.06 | 0.77% | 7.90 | 367 | 7.91 | 627 | 13.17 |
2016-02-19 | 2883 | 30836180 | 5762 | 240841878 | 7.82 | 7.91 | 7.77 | 7.82 | 0.08 | -1.01% | 7.82 | 2120 | 7.83 | 418 | 13.03 |
2016-02-22 | 2883 | 19583742 | 3283 | 154356919 | 7.87 | 7.94 | 7.84 | 7.87 | 0.05 | 0.64% | 7.87 | 1264 | 7.88 | 239 | 13.12 |
2016-02-23 | 2883 | 16186136 | 3130 | 127822942 | 7.88 | 7.93 | 7.88 | 7.88 | 0.01 | 0.13% | 7.88 | 1424 | 7.89 | 22 | 13.13 |
2016-02-24 | 2883 | 15464115 | 3452 | 122001367 | 7.90 | 7.93 | 7.87 | 7.89 | 0.01 | 0.13% | 7.89 | 873 | 7.90 | 959 | 13.15 |
2016-02-25 | 2883 | 26031299 | 8167 | 206021947 | 7.92 | 7.94 | 7.88 | 7.94 | 0.05 | 0.63% | 7.93 | 1005 | 7.94 | 34 | 13.23 |
2016-02-26 | 2883 | 22009957 | 4104 | 175550318 | 7.96 | 8.02 | 7.94 | 7.99 | 0.05 | 0.63% | 7.98 | 56 | 7.99 | 250 | 13.32 |
2016-03-01 | 2883 | 23434818 | 5674 | 187469357 | 7.99 | 8.03 | 7.96 | 7.99 | 0.00 | 0% | 7.99 | 2062 | 8.00 | 15 | 13.32 |
2016-03-02 | 2883 | 27643125 | 8150 | 222684172 | 8.05 | 8.09 | 8.01 | 8.05 | 0.06 | 0.75% | 8.04 | 122 | 8.05 | 115 | 13.42 |
2016-03-03 | 2883 | 42422633 | 10369 | 344516250 | 8.05 | 8.18 | 8.05 | 8.16 | 0.11 | 1.37% | 8.15 | 43 | 8.16 | 604 | 13.60 |
2016-03-04 | 2883 | 34016263 | 6442 | 279974458 | 8.20 | 8.27 | 8.15 | 8.27 | 0.11 | 1.35% | 8.26 | 44 | 8.27 | 683 | 13.78 |
2016-03-07 | 2883 | 30571889 | 5667 | 254829467 | 8.31 | 8.38 | 8.28 | 8.35 | 0.08 | 0.97% | 8.34 | 10 | 8.35 | 588 | 13.92 |
2016-03-08 | 2883 | 22737051 | 5171 | 188208772 | 8.35 | 8.36 | 8.20 | 8.30 | 0.05 | -0.6% | 8.30 | 770 | 8.31 | 328 | 13.83 |
2016-03-09 | 2883 | 18039434 | 3769 | 148032096 | 8.25 | 8.26 | 8.16 | 8.20 | 0.10 | -1.2% | 8.20 | 1344 | 8.21 | 8 | 13.67 |
2016-03-10 | 2883 | 36005249 | 6747 | 298371266 | 8.20 | 8.35 | 8.20 | 8.30 | 0.10 | 1.22% | 8.30 | 149 | 8.31 | 721 | 13.83 |
2016-03-11 | 2883 | 30736960 | 6742 | 256643834 | 8.32 | 8.38 | 8.31 | 8.38 | 0.08 | 0.96% | 8.37 | 56 | 8.38 | 1069 | 13.97 |
2016-03-14 | 2883 | 31781721 | 7920 | 268288052 | 8.43 | 8.50 | 8.40 | 8.41 | 0.03 | 0.36% | 8.41 | 499 | 8.42 | 1 | 14.02 |
2016-03-15 | 2883 | 29354995 | 6949 | 244459687 | 8.46 | 8.46 | 8.21 | 8.25 | 0.16 | -1.9% | 8.24 | 20 | 8.25 | 568 | 13.75 |
2016-03-16 | 2883 | 17027941 | 4415 | 141714052 | 8.28 | 8.35 | 8.28 | 8.31 | 0.06 | 0.73% | 8.31 | 140 | 8.32 | 4 | 13.85 |
2016-03-17 | 2883 | 31646360 | 5653 | 266713643 | 8.37 | 8.50 | 8.35 | 8.40 | 0.09 | 1.08% | 8.39 | 413 | 8.40 | 613 | 14.00 |
2016-03-18 | 2883 | 53817221 | 7503 | 456622045 | 8.45 | 8.52 | 8.40 | 8.52 | 0.12 | 1.43% | 8.51 | 13 | 8.52 | 246 | 14.20 |
2016-03-21 | 2883 | 26572106 | 4800 | 225142485 | 8.63 | 8.65 | 8.39 | 8.50 | 0.02 | -0.23% | 8.50 | 18 | 8.51 | 1143 | 14.17 |
2016-03-22 | 2883 | 22224287 | 4926 | 187347540 | 8.50 | 8.50 | 8.37 | 8.49 | 0.01 | -0.12% | 8.46 | 448 | 8.49 | 404 | 14.15 |
2016-03-23 | 2883 | 20002169 | 3846 | 169061687 | 8.35 | 8.50 | 8.35 | 8.50 | 0.01 | 0.12% | 8.46 | 9 | 8.50 | 485 | 14.17 |
2016-03-24 | 2883 | 25015215 | 4555 | 211580384 | 8.46 | 8.50 | 8.40 | 8.49 | 0.01 | -0.12% | 8.45 | 714 | 8.49 | 41 | 14.15 |
2016-03-25 | 2883 | 20837881 | 3422 | 176766308 | 8.51 | 8.51 | 8.45 | 8.50 | 0.01 | 0.12% | 8.50 | 3550 | 8.51 | 363 | 14.17 |
2016-03-28 | 2883 | 11574479 | 2286 | 97483188 | 8.48 | 8.48 | 8.40 | 8.41 | 0.09 | -1.06% | 8.41 | 397 | 8.42 | 44 | 14.02 |
2016-03-29 | 2883 | 23452309 | 4072 | 195686992 | 8.41 | 8.46 | 8.25 | 8.32 | 0.09 | -1.07% | 8.31 | 30 | 8.32 | 674 | 13.87 |
2016-03-30 | 2883 | 40054572 | 6153 | 341111359 | 8.40 | 8.59 | 8.40 | 8.57 | 0.25 | 3% | 8.56 | 50 | 8.57 | 62 | 14.28 |
2016-03-31 | 2883 | 31888669 | 5595 | 273301837 | 8.62 | 8.65 | 8.50 | 8.60 | 0.03 | 0.35% | 8.57 | 6 | 8.60 | 719 | 14.83 |
2016-04-01 | 2883 | 21565282 | 5265 | 182242568 | 8.45 | 8.53 | 8.41 | 8.47 | 0.13 | -1.51% | 8.47 | 16 | 8.48 | 594 | 14.60 |
2016-04-06 | 2883 | 40043583 | 8164 | 331303893 | 8.37 | 8.37 | 8.20 | 8.20 | 0.27 | -3.19% | 8.20 | 1141 | 8.21 | 12 | 14.14 |
2016-04-07 | 2883 | 25176998 | 6315 | 204427189 | 8.20 | 8.20 | 8.07 | 8.15 | 0.05 | -0.61% | 8.15 | 22 | 8.16 | 781 | 14.05 |
2016-04-08 | 2883 | 22831822 | 7004 | 185855610 | 8.09 | 8.20 | 8.06 | 8.20 | 0.05 | 0.61% | 8.19 | 3 | 8.20 | 1129 | 14.14 |
2016-04-11 | 2883 | 10870310 | 2578 | 88306943 | 8.11 | 8.16 | 8.07 | 8.15 | 0.05 | -0.61% | 8.15 | 63 | 8.16 | 165 | 14.05 |
2016-04-12 | 2883 | 16131134 | 3360 | 131109029 | 8.15 | 8.20 | 8.07 | 8.14 | 0.01 | -0.12% | 8.13 | 91 | 8.14 | 42 | 14.03 |
2016-04-13 | 2883 | 27162788 | 5311 | 224876690 | 8.19 | 8.35 | 8.16 | 8.35 | 0.21 | 2.58% | 8.34 | 1 | 8.35 | 627 | 14.40 |
2016-04-14 | 2883 | 26829058 | 5454 | 225872691 | 8.44 | 8.45 | 8.39 | 8.42 | 0.07 | 0.84% | 8.42 | 102 | 8.43 | 420 | 14.52 |
2016-04-15 | 2883 | 22656222 | 3891 | 191410159 | 8.42 | 8.51 | 8.39 | 8.45 | 0.03 | 0.36% | 8.45 | 333 | 8.46 | 258 | 14.57 |
2016-04-18 | 2883 | 8123925 | 2068 | 68225094 | 8.44 | 8.44 | 8.37 | 8.41 | 0.04 | -0.47% | 8.40 | 51 | 8.41 | 125 | 14.50 |
2016-04-19 | 2883 | 13053574 | 3800 | 109742400 | 8.46 | 8.50 | 8.37 | 8.40 | 0.01 | -0.12% | 8.39 | 106 | 8.40 | 140 | 14.48 |
2016-04-20 | 2883 | 18458949 | 5287 | 154988547 | 8.45 | 8.47 | 8.34 | 8.35 | 0.05 | -0.6% | 8.35 | 26 | 8.36 | 49 | 14.40 |
2016-04-21 | 2883 | 14143889 | 4162 | 118552673 | 8.36 | 8.43 | 8.34 | 8.43 | 0.08 | 0.96% | 8.42 | 8 | 8.43 | 140 | 14.53 |
2016-04-22 | 2883 | 17721589 | 4478 | 149605671 | 8.41 | 8.49 | 8.38 | 8.43 | 0.00 | 0% | 8.42 | 123 | 8.43 | 29 | 14.53 |
2016-04-25 | 2883 | 9994030 | 2948 | 84491552 | 8.43 | 8.47 | 8.41 | 8.47 | 0.04 | 0.47% | 8.46 | 61 | 8.47 | 199 | 14.60 |
2016-04-26 | 2883 | 16122146 | 3076 | 137078875 | 8.45 | 8.54 | 8.44 | 8.51 | 0.04 | 0.47% | 8.50 | 7 | 8.51 | 47 | 14.67 |
2016-04-27 | 2883 | 20015307 | 3514 | 170533860 | 8.55 | 8.55 | 8.47 | 8.51 | 0.00 | 0% | 8.50 | 81 | 8.51 | 2158 | 14.67 |
2016-04-28 | 2883 | 32988206 | 7051 | 274983472 | 8.50 | 8.51 | 8.24 | 8.31 | 0.20 | -2.35% | 8.30 | 146 | 8.31 | 595 | 14.33 |
2016-04-29 | 2883 | 27257167 | 6445 | 224307550 | 8.25 | 8.29 | 8.20 | 8.23 | 0.08 | -0.96% | 8.23 | 368 | 8.24 | 1 | 14.19 |
2016-05-03 | 2883 | 22116425 | 4815 | 180033721 | 8.20 | 8.22 | 8.11 | 8.12 | 0.11 | -1.34% | 8.12 | 527 | 8.13 | 865 | 14.00 |
2016-05-04 | 2883 | 34295579 | 9177 | 275541824 | 8.11 | 8.11 | 8.00 | 8.01 | 0.11 | -1.35% | 8.01 | 248 | 8.02 | 85 | 13.81 |
2016-05-05 | 2883 | 25077423 | 6742 | 199520004 | 8.00 | 8.09 | 7.90 | 7.91 | 0.10 | -1.25% | 7.91 | 1867 | 7.94 | 1 | 13.64 |
2016-05-06 | 2883 | 34483668 | 8245 | 269626252 | 7.91 | 7.92 | 7.78 | 7.81 | 0.10 | -1.26% | 7.80 | 292 | 7.81 | 781 | 13.47 |
2016-05-09 | 2883 | 20775821 | 4838 | 161939344 | 7.81 | 7.87 | 7.75 | 7.77 | 0.04 | -0.51% | 7.77 | 461 | 7.78 | 10 | 13.40 |
2016-05-10 | 2883 | 17287325 | 5162 | 135486904 | 7.77 | 7.90 | 7.73 | 7.88 | 0.11 | 1.42% | 7.87 | 212 | 7.88 | 35 | 13.59 |
2016-05-11 | 2883 | 29288762 | 7200 | 227502596 | 7.88 | 7.88 | 7.73 | 7.74 | 0.14 | -1.78% | 7.74 | 316 | 7.75 | 1058 | 13.34 |
2016-05-12 | 2883 | 16590213 | 2961 | 128595026 | 7.72 | 7.82 | 7.71 | 7.75 | 0.01 | 0.13% | 7.74 | 770 | 7.75 | 1918 | 13.36 |
2016-05-13 | 2883 | 41349780 | 7511 | 315128615 | 7.72 | 7.74 | 7.51 | 7.60 | 0.15 | -1.94% | 7.60 | 414 | 7.61 | 105 | 13.10 |
2016-05-16 | 2883 | 22154054 | 5437 | 167662155 | 7.60 | 7.63 | 7.52 | 7.58 | 0.02 | -0.26% | 7.58 | 557 | 7.59 | 157 | 13.07 |
2016-05-17 | 2883 | 29587097 | 6440 | 227609777 | 7.69 | 7.81 | 7.62 | 7.74 | 0.16 | 2.11% | 7.74 | 263 | 7.75 | 4 | 13.34 |
2016-05-18 | 2883 | 30280092 | 7255 | 231672892 | 7.70 | 7.71 | 7.60 | 7.66 | 0.08 | -1.03% | 7.66 | 1474 | 7.67 | 157 | 13.21 |
2016-05-19 | 2883 | 31578639 | 5899 | 240375230 | 7.65 | 7.68 | 7.58 | 7.62 | 0.04 | -0.52% | 7.62 | 52 | 7.63 | 230 | 13.14 |
2016-05-20 | 2883 | 21835017 | 4670 | 167999394 | 7.65 | 7.75 | 7.61 | 7.72 | 0.10 | 1.31% | 7.72 | 60 | 7.73 | 88 | 13.31 |
2016-05-23 | 2883 | 33845860 | 6894 | 265061147 | 7.72 | 7.94 | 7.65 | 7.92 | 0.20 | 2.59% | 7.91 | 211 | 7.92 | 355 | 13.66 |
2016-05-24 | 2883 | 22049238 | 5022 | 174139739 | 7.94 | 7.94 | 7.83 | 7.92 | 0.00 | 0% | 7.92 | 868 | 7.93 | 236 | 13.66 |
2016-05-25 | 2883 | 24031483 | 5184 | 191661922 | 7.95 | 8.02 | 7.93 | 7.98 | 0.06 | 0.76% | 7.97 | 92 | 7.98 | 705 | 13.76 |
2016-05-26 | 2883 | 12316378 | 2635 | 98107432 | 8.02 | 8.02 | 7.94 | 7.96 | 0.02 | -0.25% | 7.96 | 260 | 7.97 | 273 | 13.72 |
2016-05-27 | 2883 | 26467767 | 5377 | 212469440 | 8.00 | 8.08 | 7.99 | 8.08 | 0.12 | 1.51% | 8.07 | 66 | 8.08 | 446 | 13.93 |
2016-05-30 | 2883 | 43721154 | 7643 | 355983788 | 8.10 | 8.21 | 8.04 | 8.19 | 0.11 | 1.36% | 8.19 | 4 | 8.20 | 263 | 17.43 |
2016-05-31 | 2883 | 56883073 | 6177 | 466882672 | 8.19 | 8.23 | 8.13 | 8.22 | 0.03 | 0.37% | 8.22 | 580 | 8.23 | 847 | 17.49 |
2016-06-01 | 2883 | 28999113 | 5170 | 239420796 | 8.21 | 8.28 | 8.20 | 8.26 | 0.04 | 0.49% | 8.25 | 652 | 8.26 | 88 | 17.57 |
2016-06-02 | 2883 | 55063104 | 7447 | 452770248 | 8.28 | 8.28 | 8.19 | 8.20 | 0.06 | -0.73% | 8.20 | 848 | 8.21 | 457 | 17.45 |
2016-06-03 | 2883 | 56892559 | 10354 | 445495080 | 7.87 | 7.88 | 7.80 | 7.85 | 0.00 | -4.27% | 7.84 | 618 | 7.85 | 529 | 16.70 |
2016-06-04 | 2883 | 15277886 | 2580 | 119201134 | 7.85 | 7.86 | 7.78 | 7.81 | 0.04 | -0.51% | 7.81 | 319 | 7.82 | 307 | 16.62 |
2016-06-06 | 2883 | 22048077 | 4319 | 172667863 | 7.85 | 7.93 | 7.77 | 7.83 | 0.02 | 0.26% | 7.82 | 21 | 7.83 | 198 | 16.66 |
2016-06-07 | 2883 | 30772696 | 6876 | 242239754 | 7.88 | 7.91 | 7.81 | 7.86 | 0.03 | 0.38% | 7.85 | 203 | 7.86 | 395 | 16.72 |
2016-06-08 | 2883 | 29974689 | 6434 | 236766622 | 7.90 | 7.92 | 7.86 | 7.91 | 0.05 | 0.64% | 7.90 | 752 | 7.91 | 142 | 16.83 |
2016-06-13 | 2883 | 29698070 | 6836 | 229930435 | 7.86 | 7.86 | 7.70 | 7.72 | 0.19 | -2.4% | 7.72 | 629 | 7.73 | 343 | 16.43 |
2016-06-14 | 2883 | 11542563 | 3178 | 89351289 | 7.70 | 7.78 | 7.69 | 7.77 | 0.05 | 0.65% | 7.76 | 80 | 7.77 | 484 | 16.53 |
2016-06-15 | 2883 | 15400613 | 3533 | 119898130 | 7.80 | 7.82 | 7.73 | 7.77 | 0.00 | 0% | 7.77 | 432 | 7.78 | 60 | 16.53 |
2016-06-16 | 2883 | 29152015 | 6648 | 222653522 | 7.76 | 7.78 | 7.60 | 7.60 | 0.17 | -2.19% | 7.60 | 1815 | 7.61 | 27 | 16.17 |
2016-06-17 | 2883 | 21690238 | 5107 | 167861556 | 7.69 | 7.77 | 7.66 | 7.77 | 0.17 | 2.24% | 7.76 | 4 | 7.77 | 166 | 16.53 |
2016-06-20 | 2883 | 15231518 | 4383 | 118579989 | 7.81 | 7.82 | 7.76 | 7.79 | 0.02 | 0.26% | 7.78 | 10 | 7.79 | 155 | 16.57 |
2016-06-21 | 2883 | 25126090 | 4834 | 195632507 | 7.79 | 7.82 | 7.76 | 7.82 | 0.03 | 0.39% | 7.80 | 39 | 7.82 | 976 | 16.64 |
2016-06-22 | 2883 | 17695231 | 3526 | 137981605 | 7.80 | 7.84 | 7.76 | 7.84 | 0.02 | 0.26% | 7.83 | 296 | 7.84 | 489 | 16.68 |
2016-06-23 | 2883 | 14396139 | 3213 | 112059481 | 7.84 | 7.84 | 7.77 | 7.78 | 0.06 | -0.77% | 7.78 | 5 | 7.79 | 121 | 16.55 |
2016-06-24 | 2883 | 37309538 | 6315 | 286505517 | 7.80 | 7.84 | 7.62 | 7.65 | 0.13 | -1.67% | 7.65 | 167 | 7.66 | 183 | 16.28 |
2016-06-27 | 2883 | 11887911 | 4032 | 90662302 | 7.61 | 7.66 | 7.58 | 7.62 | 0.03 | -0.39% | 7.62 | 643 | 7.64 | 218 | 16.21 |
2016-06-28 | 2883 | 10176154 | 2446 | 77540314 | 7.60 | 7.68 | 7.55 | 7.62 | 0.00 | 0% | 7.62 | 689 | 7.63 | 2 | 16.21 |
2016-06-29 | 2883 | 15723574 | 3327 | 121057924 | 7.68 | 7.73 | 7.67 | 7.72 | 0.10 | 1.31% | 7.71 | 145 | 7.72 | 364 | 16.43 |
2016-06-30 | 2883 | 21414028 | 4411 | 165890534 | 7.75 | 7.77 | 7.72 | 7.77 | 0.05 | 0.65% | 7.75 | 24 | 7.77 | 575 | 16.53 |
2016-07-01 | 2883 | 22081090 | 5500 | 172174217 | 7.79 | 7.82 | 7.75 | 7.80 | 0.03 | 0.39% | 7.79 | 745 | 7.80 | 431 | 16.60 |
2016-07-04 | 2883 | 12482624 | 4592 | 97276459 | 7.80 | 7.83 | 7.74 | 7.77 | 0.03 | -0.38% | 7.77 | 838 | 7.78 | 45 | 16.53 |
2016-07-06 | 2883 | 29891452 | 6020 | 227829753 | 7.68 | 7.70 | 7.59 | 7.60 | 0.13 | -2.19% | 7.60 | 522 | 7.61 | 21 | 16.17 |
2016-07-07 | 2883 | 16514680 | 3433 | 125441444 | 7.64 | 7.66 | 7.57 | 7.57 | 0.03 | -0.39% | 7.57 | 108 | 7.58 | 280 | 16.11 |
2016-07-11 | 2883 | 27573564 | 5988 | 210864090 | 7.67 | 7.70 | 7.61 | 7.65 | 0.08 | 1.06% | 7.64 | 3 | 7.65 | 515 | 16.28 |
2016-07-12 | 2883 | 17871785 | 4004 | 136973578 | 7.65 | 7.70 | 7.62 | 7.69 | 0.04 | 0.52% | 7.68 | 2 | 7.69 | 587 | 16.36 |
2016-07-13 | 2883 | 21813184 | 6226 | 167971452 | 7.71 | 7.73 | 7.66 | 7.71 | 0.02 | 0.26% | 7.70 | 527 | 7.71 | 1014 | 16.40 |
2016-07-14 | 2883 | 19448349 | 5925 | 150163686 | 7.72 | 7.75 | 7.68 | 7.75 | 0.04 | 0.52% | 7.74 | 16 | 7.75 | 1532 | 16.49 |
2016-07-15 | 2883 | 38529120 | 8342 | 300868284 | 7.76 | 7.84 | 7.75 | 7.82 | 0.07 | 0.9% | 7.81 | 265 | 7.82 | 182 | 16.64 |
2016-07-18 | 2883 | 25328152 | 4820 | 199766450 | 7.85 | 7.93 | 7.83 | 7.90 | 0.08 | 1.02% | 7.90 | 777 | 7.91 | 1351 | 16.81 |
2016-07-19 | 2883 | 30377076 | 5398 | 240059424 | 7.92 | 7.94 | 7.84 | 7.93 | 0.03 | 0.38% | 7.92 | 717 | 7.93 | 358 | 16.87 |
2016-07-20 | 2883 | 24686280 | 5383 | 194540207 | 7.85 | 7.93 | 7.83 | 7.90 | 0.03 | -0.38% | 7.89 | 928 | 7.90 | 667 | 16.81 |
2016-07-21 | 2883 | 35309415 | 6160 | 280879415 | 7.94 | 8.00 | 7.88 | 7.98 | 0.08 | 1.01% | 7.97 | 2038 | 7.98 | 432 | 16.98 |
2016-07-22 | 2883 | 21484283 | 4288 | 170295868 | 7.96 | 7.97 | 7.89 | 7.90 | 0.08 | -1% | 7.90 | 855 | 7.91 | 222 | 16.81 |
2016-07-25 | 2883 | 18843578 | 3996 | 148488646 | 7.90 | 7.99 | 7.80 | 7.95 | 0.05 | 0.63% | 7.90 | 130 | 7.95 | 142 | 16.91 |
2016-07-26 | 2883 | 18287434 | 4487 | 143965013 | 7.88 | 7.93 | 7.82 | 7.90 | 0.05 | -0.63% | 7.90 | 146 | 7.91 | 291 | 16.81 |
2016-07-27 | 2883 | 12271091 | 3220 | 96571890 | 7.91 | 7.92 | 7.84 | 7.88 | 0.02 | -0.25% | 7.86 | 14 | 7.88 | 435 | 16.77 |
2016-07-28 | 2883 | 18062676 | 3787 | 142104809 | 7.84 | 7.90 | 7.83 | 7.86 | 0.02 | -0.25% | 7.86 | 178 | 7.87 | 84 | 16.72 |
2016-07-29 | 2883 | 16894799 | 3147 | 131746738 | 7.86 | 7.86 | 7.76 | 7.76 | 0.10 | -1.27% | 7.76 | 819 | 7.77 | 9 | 16.51 |
2016-08-01 | 2883 | 14747806 | 4358 | 115893839 | 7.79 | 7.88 | 7.79 | 7.87 | 0.11 | 1.42% | 7.86 | 720 | 7.87 | 560 | 16.74 |
2016-08-02 | 2883 | 14421800 | 3602 | 113141107 | 7.89 | 7.89 | 7.82 | 7.82 | 0.05 | -0.64% | 7.82 | 439 | 7.83 | 11 | 16.64 |
2016-08-03 | 2883 | 11980725 | 4369 | 93610563 | 7.79 | 7.86 | 7.74 | 7.82 | 0.00 | 0% | 7.81 | 521 | 7.82 | 5 | 16.64 |
2016-08-04 | 2883 | 13508707 | 3858 | 105283931 | 7.82 | 7.83 | 7.77 | 7.81 | 0.01 | -0.13% | 7.80 | 64 | 7.81 | 233 | 16.62 |
2016-08-05 | 2883 | 20000285 | 4531 | 157593748 | 7.82 | 7.90 | 7.81 | 7.90 | 0.09 | 1.15% | 7.89 | 43 | 7.90 | 884 | 16.81 |
2016-08-08 | 2883 | 17459849 | 4337 | 138404079 | 7.93 | 7.95 | 7.89 | 7.95 | 0.05 | 0.63% | 7.94 | 234 | 7.95 | 1542 | 16.91 |
2016-08-09 | 2883 | 17084573 | 4086 | 135311900 | 7.95 | 7.95 | 7.88 | 7.92 | 0.03 | -0.38% | 7.91 | 796 | 7.92 | 671 | 16.85 |
2016-08-10 | 2883 | 26626966 | 8093 | 211949869 | 7.92 | 8.00 | 7.90 | 8.00 | 0.08 | 1.01% | 7.99 | 83 | 8.00 | 1245 | 17.02 |
2016-08-11 | 2883 | 31240418 | 6485 | 250166064 | 8.02 | 8.05 | 7.91 | 8.04 | 0.04 | 0.5% | 8.03 | 559 | 8.04 | 1180 | 17.11 |
2016-08-12 | 2883 | 48457791 | 10364 | 393487446 | 8.06 | 8.18 | 8.06 | 8.18 | 0.14 | 1.74% | 8.17 | 226 | 8.18 | 2025 | 17.40 |
2016-08-15 | 2883 | 21303964 | 5660 | 173635196 | 8.19 | 8.21 | 8.10 | 8.18 | 0.00 | 0% | 8.17 | 198 | 8.18 | 803 | 17.40 |
2016-08-16 | 2883 | 18293108 | 5489 | 148766789 | 8.18 | 8.19 | 8.08 | 8.13 | 0.05 | -0.61% | 8.13 | 2 | 8.14 | 794 | 17.30 |
2016-08-17 | 2883 | 19391012 | 8367 | 157359701 | 8.12 | 8.16 | 8.07 | 8.14 | 0.01 | 0.12% | 8.14 | 352 | 8.15 | 417 | 17.32 |
2016-08-18 | 2883 | 24818164 | 6624 | 202436459 | 8.13 | 8.20 | 8.07 | 8.20 | 0.06 | 0.74% | 8.19 | 51 | 8.20 | 2155 | 17.45 |
2016-08-19 | 2883 | 20973767 | 5262 | 170955706 | 8.20 | 8.20 | 8.09 | 8.14 | 0.06 | -0.73% | 8.14 | 25 | 8.15 | 10 | 17.32 |
2016-08-22 | 2883 | 24084000 | 5967 | 193262796 | 8.09 | 8.10 | 7.97 | 8.08 | 0.06 | -0.74% | 8.06 | 9 | 8.08 | 9 | 17.19 |
2016-08-23 | 2883 | 15377667 | 5088 | 124397611 | 8.03 | 8.13 | 8.02 | 8.12 | 0.04 | 0.5% | 8.11 | 376 | 8.12 | 404 | 17.28 |
2016-08-24 | 2883 | 10195740 | 4636 | 82351594 | 8.10 | 8.10 | 8.05 | 8.07 | 0.05 | -0.62% | 8.07 | 347 | 8.08 | 50 | 17.17 |
2016-08-25 | 2883 | 16052326 | 6206 | 130405716 | 8.07 | 8.15 | 8.06 | 8.15 | 0.08 | 0.99% | 8.13 | 4 | 8.15 | 1153 | 17.34 |
2016-08-26 | 2883 | 13254526 | 5191 | 107978297 | 8.11 | 8.17 | 8.08 | 8.16 | 0.01 | 0.12% | 8.15 | 517 | 8.16 | 212 | 17.36 |
2016-08-29 | 2883 | 15690797 | 6223 | 127027604 | 8.14 | 8.15 | 8.02 | 8.13 | 0.03 | -0.37% | 8.12 | 118 | 8.13 | 133 | 17.30 |
2016-08-30 | 2883 | 17669565 | 4953 | 143926865 | 8.13 | 8.18 | 8.10 | 8.16 | 0.03 | 0.37% | 8.16 | 87 | 8.17 | 175 | 17.36 |
2016-08-31 | 2883 | 31175200 | 5291 | 251180950 | 8.10 | 8.16 | 8.02 | 8.02 | 0.14 | -1.72% | 8.02 | 1339 | 8.03 | 616 | 21.68 |
2016-09-01 | 2883 | 22697328 | 7142 | 181076887 | 8.02 | 8.05 | 7.93 | 7.98 | 0.04 | -0.5% | 7.98 | 113 | 8.00 | 15 | 21.57 |
2016-09-02 | 2883 | 12867591 | 4898 | 102974098 | 8.00 | 8.04 | 7.96 | 8.01 | 0.03 | 0.38% | 8.01 | 9 | 8.02 | 39 | 21.65 |
2016-09-05 | 2883 | 12942501 | 3872 | 104549018 | 8.01 | 8.11 | 8.01 | 8.09 | 0.08 | 1% | 8.09 | 146 | 8.10 | 403 | 21.86 |
2016-09-06 | 2883 | 18763094 | 5266 | 152677504 | 8.12 | 8.17 | 8.09 | 8.17 | 0.08 | 0.99% | 8.16 | 2 | 8.17 | 395 | 22.08 |
2016-09-07 | 2883 | 19700449 | 5148 | 160878948 | 8.17 | 8.19 | 8.14 | 8.19 | 0.02 | 0.24% | 8.18 | 10 | 8.19 | 2314 | 22.14 |
2016-09-08 | 2883 | 16358096 | 4120 | 132895002 | 8.16 | 8.17 | 8.10 | 8.13 | 0.06 | -0.73% | 8.13 | 46 | 8.14 | 126 | 21.97 |
2016-09-09 | 2883 | 15995459 | 3953 | 128472452 | 8.08 | 8.09 | 8.01 | 8.01 | 0.12 | -1.48% | 8.01 | 582 | 8.02 | 87 | 21.65 |
2016-09-10 | 2883 | 9893938 | 2556 | 78526598 | 7.95 | 7.95 | 7.91 | 7.93 | 0.08 | -1% | 7.93 | 1042 | 7.94 | 15 | 21.43 |
2016-09-12 | 2883 | 22321548 | 4625 | 175630613 | 7.89 | 7.91 | 7.85 | 7.85 | 0.08 | -1.01% | 7.84 | 1093 | 7.85 | 18 | 21.22 |
2016-09-13 | 2883 | 25532731 | 5368 | 199060928 | 7.85 | 7.87 | 7.71 | 7.76 | 0.09 | -1.15% | 7.76 | 768 | 7.77 | 94 | 20.97 |
2016-09-14 | 2883 | 32174369 | 6799 | 249462337 | 7.76 | 7.83 | 7.71 | 7.76 | 0.00 | 0% | 7.75 | 660 | 7.76 | 219 | 20.97 |
2016-09-19 | 2883 | 15430869 | 4499 | 121169213 | 7.79 | 7.91 | 7.78 | 7.91 | 0.15 | 1.93% | 7.90 | 6 | 7.91 | 435 | 21.38 |
2016-09-20 | 2883 | 12450385 | 3266 | 98178715 | 7.88 | 7.91 | 7.85 | 7.90 | 0.01 | -0.13% | 7.90 | 66 | 7.91 | 1060 | 21.35 |
2016-09-21 | 2883 | 15132330 | 3760 | 119774805 | 7.90 | 7.96 | 7.86 | 7.96 | 0.06 | 0.76% | 7.95 | 1 | 7.96 | 543 | 21.51 |
2016-09-22 | 2883 | 10576340 | 3234 | 83951585 | 8.00 | 8.00 | 7.89 | 7.96 | 0.00 | 0% | 7.95 | 700 | 7.96 | 39 | 21.51 |
2016-09-23 | 2883 | 20741184 | 4954 | 166020102 | 7.99 | 8.05 | 7.95 | 8.05 | 0.09 | 1.13% | 8.04 | 31 | 8.05 | 502 | 21.76 |
2016-09-26 | 2883 | 9142828 | 2136 | 73041806 | 8.04 | 8.04 | 7.95 | 8.00 | 0.05 | -0.62% | 7.99 | 6 | 8.00 | 2565 | 21.62 |
2016-09-29 | 2883 | 26812753 | 5677 | 216358293 | 8.05 | 8.10 | 8.00 | 8.09 | 0.09 | 1.13% | 8.08 | 1740 | 8.09 | 4 | 21.86 |
2016-09-30 | 2883 | 20381718 | 3931 | 163024105 | 8.05 | 8.06 | 7.96 | 8.00 | 0.09 | -1.11% | 8.00 | 755 | 8.02 | 2 | 21.62 |
2016-10-03 | 2883 | 6098941 | 1724 | 48675217 | 8.02 | 8.04 | 7.96 | 7.96 | 0.04 | -0.5% | 7.96 | 295 | 7.97 | 437 | 21.51 |
2016-10-04 | 2883 | 11718817 | 2816 | 93719609 | 7.98 | 8.02 | 7.97 | 8.00 | 0.04 | 0.5% | 7.99 | 19 | 8.00 | 214 | 21.62 |
2016-10-05 | 2883 | 6710642 | 2160 | 53624673 | 7.96 | 8.01 | 7.96 | 8.00 | 0.00 | 0% | 7.99 | 393 | 8.00 | 664 | 21.62 |
2016-10-06 | 2883 | 7751914 | 2750 | 61987253 | 7.97 | 8.04 | 7.97 | 7.99 | 0.01 | -0.12% | 7.98 | 632 | 7.99 | 547 | 21.59 |
2016-10-07 | 2883 | 8067438 | 2202 | 64454407 | 8.00 | 8.01 | 7.96 | 8.00 | 0.01 | 0.13% | 7.99 | 3 | 8.00 | 461 | 21.62 |
2016-10-11 | 2883 | 12801096 | 2727 | 102510931 | 8.07 | 8.09 | 7.97 | 8.00 | 0.00 | 0% | 7.99 | 53 | 8.00 | 553 | 21.62 |
2016-10-12 | 2883 | 10902713 | 3442 | 87342784 | 8.00 | 8.04 | 7.98 | 8.04 | 0.04 | 0.5% | 8.03 | 2 | 8.04 | 456 | 21.73 |
2016-10-13 | 2883 | 18850259 | 5738 | 149456572 | 8.04 | 8.04 | 7.88 | 7.88 | 0.16 | -1.99% | 7.87 | 774 | 7.88 | 319 | 21.30 |
2016-10-14 | 2883 | 10527883 | 2294 | 83032775 | 7.88 | 7.92 | 7.86 | 7.87 | 0.01 | -0.13% | 7.87 | 1087 | 7.88 | 403 | 21.27 |
2016-10-17 | 2883 | 15079268 | 3555 | 118538549 | 7.90 | 7.93 | 7.80 | 7.85 | 0.02 | -0.25% | 7.85 | 305 | 7.86 | 162 | 21.22 |
2016-10-18 | 2883 | 12389287 | 2886 | 97851551 | 7.85 | 7.92 | 7.85 | 7.92 | 0.07 | 0.89% | 7.91 | 213 | 7.92 | 248 | 21.41 |
2016-10-19 | 2883 | 8656142 | 2963 | 68783366 | 7.90 | 7.98 | 7.90 | 7.94 | 0.02 | 0.25% | 7.93 | 241 | 7.94 | 481 | 21.46 |
2016-10-20 | 2883 | 7760155 | 2323 | 61626801 | 7.94 | 7.97 | 7.90 | 7.94 | 0.00 | 0% | 7.94 | 92 | 7.95 | 809 | 21.46 |
2016-10-21 | 2883 | 9927453 | 2330 | 78905724 | 7.94 | 7.98 | 7.91 | 7.94 | 0.00 | 0% | 7.94 | 370 | 7.96 | 33 | 21.46 |
2016-10-24 | 2883 | 11004386 | 2930 | 87731438 | 7.93 | 7.99 | 7.93 | 7.99 | 0.05 | 0.63% | 7.98 | 40 | 7.99 | 1133 | 21.59 |
2016-10-25 | 2883 | 13156986 | 3283 | 105458897 | 7.98 | 8.03 | 7.97 | 8.03 | 0.04 | 0.5% | 8.02 | 317 | 8.03 | 911 | 21.70 |
2016-10-26 | 2883 | 10458833 | 2819 | 83788840 | 8.03 | 8.05 | 7.98 | 7.98 | 0.05 | -0.62% | 7.98 | 200 | 7.99 | 5 | 21.57 |
2016-10-27 | 2883 | 12155802 | 3148 | 96834224 | 7.98 | 8.03 | 7.94 | 7.94 | 0.04 | -0.5% | 7.94 | 669 | 7.95 | 195 | 21.46 |
2016-10-28 | 2883 | 13011093 | 3197 | 103772208 | 7.96 | 8.01 | 7.92 | 8.01 | 0.07 | 0.88% | 8.00 | 15 | 8.01 | 40 | 21.65 |
2016-10-31 | 2883 | 13945817 | 3896 | 110426619 | 7.92 | 7.97 | 7.88 | 7.91 | 0.10 | -1.25% | 7.91 | 835 | 7.92 | 147 | 21.38 |
2016-11-01 | 2883 | 8157940 | 3197 | 64584588 | 7.89 | 7.95 | 7.89 | 7.91 | 0.00 | 0% | 7.91 | 622 | 7.92 | 412 | 21.38 |
2016-11-02 | 2883 | 13981802 | 4914 | 109845497 | 7.88 | 7.90 | 7.83 | 7.83 | 0.08 | -1.01% | 7.83 | 423 | 7.84 | 443 | 21.16 |
2016-11-03 | 2883 | 11874129 | 2720 | 92742766 | 7.82 | 7.87 | 7.79 | 7.79 | 0.04 | -0.51% | 7.79 | 814 | 7.80 | 82 | 21.05 |
2016-11-04 | 2883 | 18050973 | 5692 | 140174251 | 7.79 | 7.81 | 7.73 | 7.75 | 0.04 | -0.51% | 7.74 | 1119 | 7.75 | 23 | 20.95 |
2016-11-07 | 2883 | 13784744 | 5261 | 107115338 | 7.78 | 7.80 | 7.76 | 7.76 | 0.01 | 0.13% | 7.76 | 750 | 7.77 | 76 | 20.97 |
2016-11-08 | 2883 | 11472620 | 4071 | 89281292 | 7.80 | 7.81 | 7.76 | 7.79 | 0.03 | 0.39% | 7.78 | 784 | 7.79 | 318 | 21.05 |
2016-11-09 | 2883 | 38851144 | 7658 | 297323309 | 7.85 | 7.85 | 7.58 | 7.59 | 0.20 | -2.57% | 7.59 | 816 | 7.60 | 285 | 20.51 |
2016-11-10 | 2883 | 15928569 | 3694 | 123324821 | 7.79 | 7.79 | 7.71 | 7.72 | 0.13 | 1.71% | 7.72 | 769 | 7.73 | 16 | 20.86 |
2016-11-11 | 2883 | 31220614 | 7128 | 237800650 | 7.60 | 7.68 | 7.58 | 7.58 | 0.14 | -1.81% | 7.58 | 647 | 7.59 | 851 | 20.49 |
2016-11-14 | 2883 | 31798944 | 7423 | 241258653 | 7.58 | 7.69 | 7.51 | 7.58 | 0.00 | 0% | 7.58 | 685 | 7.59 | 10 | 20.49 |
2016-11-15 | 2883 | 18737154 | 5185 | 143089909 | 7.65 | 7.69 | 7.60 | 7.60 | 0.02 | 0.26% | 7.60 | 568 | 7.61 | 10 | 20.54 |
2016-11-16 | 2883 | 19034457 | 4245 | 145696674 | 7.66 | 7.71 | 7.60 | 7.63 | 0.03 | 0.39% | 7.62 | 109 | 7.63 | 266 | 20.62 |
2016-11-17 | 2883 | 16482655 | 4150 | 125304790 | 7.62 | 7.64 | 7.58 | 7.61 | 0.02 | -0.26% | 7.61 | 342 | 7.62 | 1125 | 20.57 |
2016-11-18 | 2883 | 16828601 | 5321 | 127418538 | 7.59 | 7.61 | 7.55 | 7.56 | 0.05 | -0.66% | 7.55 | 1766 | 7.56 | 692 | 20.43 |
2016-11-21 | 2883 | 16397394 | 4521 | 125846883 | 7.58 | 7.72 | 7.58 | 7.72 | 0.16 | 2.12% | 7.71 | 83 | 7.72 | 454 | 20.86 |
2016-11-22 | 2883 | 19787653 | 4303 | 153242076 | 7.71 | 7.78 | 7.65 | 7.78 | 0.06 | 0.78% | 7.77 | 477 | 7.78 | 610 | 16.55 |
2016-11-23 | 2883 | 49409306 | 9075 | 392961361 | 7.88 | 8.04 | 7.87 | 7.89 | 0.11 | 1.41% | 7.88 | 781 | 7.89 | 419 | 16.79 |
2016-11-24 | 2883 | 62063339 | 9575 | 499602577 | 7.88 | 8.15 | 7.87 | 8.06 | 0.17 | 2.15% | 8.05 | 572 | 8.06 | 277 | 17.15 |
2016-11-25 | 2883 | 37713661 | 7426 | 303904440 | 8.06 | 8.15 | 8.00 | 8.00 | 0.06 | -0.74% | 8.00 | 1416 | 8.01 | 2 | 17.02 |
2016-11-28 | 2883 | 19564482 | 4167 | 157116390 | 8.03 | 8.08 | 8.00 | 8.00 | 0.00 | 0% | 8.00 | 1358 | 8.01 | 36 | 17.02 |
2016-11-29 | 2883 | 19812402 | 4577 | 158251426 | 8.00 | 8.04 | 7.96 | 7.96 | 0.04 | -0.5% | 7.96 | 2157 | 7.97 | 2 | 16.94 |
2016-11-30 | 2883 | 44133766 | 4722 | 351098375 | 8.00 | 8.04 | 7.91 | 7.94 | 0.02 | -0.25% | 7.94 | 150 | 7.95 | 785 | 16.89 |
2016-12-01 | 2883 | 13912551 | 3800 | 111299298 | 7.99 | 8.03 | 7.97 | 8.01 | 0.07 | 0.88% | 8.00 | 77 | 8.01 | 643 | 17.04 |
2016-12-02 | 2883 | 16947694 | 3799 | 135550928 | 7.96 | 8.03 | 7.96 | 7.99 | 0.02 | -0.25% | 7.99 | 208 | 8.00 | 576 | 17.00 |
2016-12-05 | 2883 | 19013672 | 4016 | 151111573 | 8.00 | 8.01 | 7.92 | 7.92 | 0.07 | -0.88% | 7.92 | 190 | 7.93 | 100 | 16.85 |
2016-12-06 | 2883 | 15671431 | 4182 | 125314619 | 8.01 | 8.01 | 7.95 | 8.01 | 0.09 | 1.14% | 8.00 | 12 | 8.01 | 200 | 17.04 |
2016-12-07 | 2883 | 10701908 | 2778 | 85693081 | 8.02 | 8.05 | 7.97 | 8.00 | 0.01 | -0.12% | 7.99 | 263 | 8.00 | 105 | 17.02 |
2016-12-08 | 2883 | 28326688 | 6316 | 228162566 | 8.04 | 8.08 | 8.02 | 8.08 | 0.08 | 1% | 8.07 | 13 | 8.08 | 491 | 17.19 |
2016-12-09 | 2883 | 32611840 | 7076 | 265728907 | 8.10 | 8.19 | 8.08 | 8.14 | 0.06 | 0.74% | 8.14 | 153 | 8.15 | 1729 | 17.32 |
2016-12-12 | 2883 | 20685774 | 4283 | 168372811 | 8.19 | 8.19 | 8.10 | 8.10 | 0.04 | -0.49% | 8.10 | 1192 | 8.11 | 391 | 17.23 |
2016-12-13 | 2883 | 26489948 | 7006 | 215693797 | 8.10 | 8.17 | 8.10 | 8.17 | 0.07 | 0.86% | 8.16 | 131 | 8.17 | 189 | 17.38 |
2016-12-14 | 2883 | 14381930 | 3961 | 117012003 | 8.17 | 8.18 | 8.10 | 8.12 | 0.05 | -0.61% | 8.12 | 350 | 8.13 | 25 | 17.28 |
2016-12-15 | 2883 | 24889416 | 4367 | 203264473 | 8.12 | 8.20 | 8.11 | 8.16 | 0.04 | 0.49% | 8.16 | 1015 | 8.17 | 12 | 17.36 |
2016-12-16 | 2883 | 20686757 | 2986 | 168159318 | 8.19 | 8.19 | 8.09 | 8.09 | 0.07 | -0.86% | 8.09 | 836 | 8.10 | 4 | 17.21 |
2016-12-19 | 2883 | 15036759 | 3381 | 121235231 | 8.09 | 8.10 | 8.04 | 8.07 | 0.02 | -0.25% | 8.06 | 20 | 8.07 | 1135 | 17.17 |
2016-12-20 | 2883 | 11875829 | 2827 | 95585381 | 8.06 | 8.09 | 8.03 | 8.05 | 0.02 | -0.25% | 8.05 | 3 | 8.06 | 717 | 17.13 |
2016-12-21 | 2883 | 14434871 | 2292 | 115956104 | 8.05 | 8.07 | 8.02 | 8.03 | 0.02 | -0.25% | 8.03 | 588 | 8.04 | 529 | 17.09 |
2016-12-22 | 2883 | 16573569 | 3815 | 132370613 | 8.01 | 8.03 | 7.97 | 7.97 | 0.06 | -0.75% | 7.97 | 411 | 7.98 | 6 | 16.96 |
2016-12-23 | 2883 | 13886047 | 3259 | 110580494 | 7.96 | 8.00 | 7.94 | 7.96 | 0.01 | -0.13% | 7.96 | 207 | 7.97 | 12 | 16.94 |
2016-12-26 | 2883 | 3952406 | 1324 | 31498369 | 7.96 | 8.00 | 7.95 | 7.96 | 0.00 | 0% | 7.96 | 630 | 7.97 | 9 | 16.94 |
2016-12-27 | 2883 | 4264823 | 1324 | 33954908 | 7.96 | 7.99 | 7.95 | 7.96 | 0.00 | 0% | 7.96 | 277 | 7.97 | 104 | 16.94 |
2016-12-28 | 2883 | 7633908 | 1979 | 61010368 | 8.00 | 8.01 | 7.96 | 8.00 | 0.04 | 0.5% | 7.99 | 4 | 8.00 | 660 | 17.02 |
2016-12-29 | 2883 | 12611528 | 2396 | 100593081 | 7.99 | 8.02 | 7.96 | 7.96 | 0.04 | -0.5% | 7.96 | 556 | 7.98 | 478 | 16.94 |
2016-12-30 | 2883 | 12537739 | 2947 | 100953917 | 8.03 | 8.08 | 8.00 | 8.06 | 0.10 | 1.26% | 8.05 | 23 | 8.06 | 419 | 17.15 |