新光金(2888)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 | 6.83 0 0% | 6.68 -0.15 -2.2% | 6.65 -0.03 -0.45% | 6.48 -0.17 -2.56% | 6.48 0 0% | 6.20 -0.28 -4.32% | 6.23 0.03 0.48% | 6.24 0.01 0.16% | 6.23 -0.01 -0.16% | 6.08 -0.15 -2.41% | 6.20 0.12 1.97% | 6.33 0.13 2.1% | 6.15 -0.18 -2.84% | 6.00 -0.15 -2.44% | 6.14 0.14 2.33% | 6.30 0.16 2.61% | 6.14 -0.16 -2.54% | 6.07 -0.07 -1.14% | 6.15 0.08 1.32% | 6.36 0.21 3.41% | 6.45 0.09 1.42% | 6.3 | ||||||||||
2 月 | 6.30 -0.15 -2.33% | 6.16 -0.14 -2.22% | 6.04 -0.12 -1.95% | 6.25 0.21 3.48% | 6.16 -0.09 -1.44% | 6.29 0.13 2.11% | 6.29 0 0% | 6.23 -0.06 -0.95% | 6.25 0.02 0.32% | 6.15 -0.1 -1.6% | 6.22 0.07 1.14% | 6.28 0.06 0.96% | 6.24 | |||||||||||||||||||
3 月 | 6.32 0.04 0.64% | 6.46 0.14 2.22% | 6.70 0.24 3.72% | 6.70 0 0% | 6.82 0.12 1.79% | 6.78 -0.04 -0.59% | 6.73 -0.05 -0.74% | 6.70 -0.03 -0.45% | 6.63 -0.07 -1.04% | 6.73 0.1 1.51% | 6.60 -0.13 -1.93% | 6.60 0 0% | 6.66 0.06 0.91% | 6.75 0.09 1.35% | 6.69 -0.06 -0.89% | 6.69 0 0% | 6.68 -0.01 -0.15% | 6.60 -0.08 -1.2% | 6.55 -0.05 -0.76% | 6.52 -0.03 -0.46% | 6.42 -0.1 -1.53% | 6.54 0.12 1.87% | 6.46 -0.08 -1.22% | 6.63 | ||||||||
4 月 | 6.37 -0.09 -1.39% | 6.27 -0.1 -1.57% | 6.16 -0.11 -1.75% | 6.27 0.11 1.79% | 6.24 -0.03 -0.48% | 6.31 0.07 1.12% | 6.35 0.04 0.63% | 6.35 0 0% | 6.41 0.06 0.94% | 6.42 0.01 0.16% | 6.37 -0.05 -0.78% | 6.35 -0.02 -0.31% | 6.37 0.02 0.31% | 6.39 0.02 0.31% | 6.52 0.13 2.03% | 6.53 0.01 0.15% | 6.54 0.01 0.15% | 6.52 -0.02 -0.31% | 6.53 0.01 0.15% | 6.39 | ||||||||||||
5 月 | 6.49 -0.04 -0.61% | 6.32 -0.17 -2.62% | 6.27 -0.05 -0.79% | 6.28 0.01 0.16% | 6.26 -0.02 -0.32% | 6.33 0.07 1.12% | 6.24 -0.09 -1.42% | 6.23 -0.01 -0.16% | 6.15 -0.08 -1.28% | 6.14 -0.01 -0.16% | 6.14 0 0% | 6.20 0.06 0.98% | 6.15 -0.05 -0.81% | 6.14 -0.01 -0.16% | 6.36 0.22 3.58% | 6.39 0.03 0.47% | 6.58 0.19 2.97% | 6.57 -0.01 -0.15% | 6.64 0.07 1.07% | 6.68 0.04 0.6% | 6.80 0.12 1.8% | 6.35 | ||||||||||
6 月 | 6.91 0.11 1.62% | 6.79 -0.12 -1.74% | 6.85 0.06 0.88% | 6.79 -0.06 -0.88% | 6.78 -0.01 -0.15% | 6.80 0.02 0.29% | 6.81 0.01 0.15% | 6.59 -0.22 -3.23% | 6.54 -0.05 -0.76% | 6.51 -0.03 -0.46% | 6.37 -0.14 -2.15% | 6.46 0.09 1.41% | 6.47 0.01 0.15% | 6.49 0.02 0.31% | 6.51 0.02 0.31% | 6.47 -0.04 -0.61% | 6.30 -0.17 -2.63% | 6.27 -0.03 -0.48% | 6.27 0 0% | 6.28 0.01 0.16% | 6.31 0.03 0.48% | 6.54 | ||||||||||
7 月 | 6.38 0.07 1.11% | 6.36 -0.02 -0.31% | 6.21 -0.15 -2.36% | 6.22 0.01 0.16% | 6.32 0.1 1.61% | 6.40 0.08 1.27% | 6.40 0 0% | 6.44 0.04 0.63% | 6.57 0.13 2.02% | 6.64 0.07 1.07% | 6.69 0.05 0.75% | 6.72 0.03 0.45% | 6.76 0.04 0.6% | 6.65 -0.11 -1.63% | 6.61 -0.04 -0.6% | 6.60 -0.01 -0.15% | 6.58 -0.02 -0.3% | 6.59 0.01 0.15% | 6.48 -0.11 -1.67% | 6.5 | ||||||||||||
8 月 | 6.60 0.12 1.85% | 6.50 -0.1 -1.52% | 6.54 0.04 0.62% | 6.52 -0.02 -0.31% | 6.55 0.03 0.46% | 6.59 0.04 0.61% | 6.57 -0.02 -0.3% | 6.70 0.13 1.98% | 6.68 -0.02 -0.3% | 6.68 0 0% | 6.65 -0.03 -0.45% | 6.65 0 0% | 6.65 0 0% | 6.66 0.01 0.15% | 6.58 -0.08 -1.2% | 6.51 -0.07 -1.06% | 6.69 0.18 2.76% | 6.67 -0.02 -0.3% | 6.77 0.1 1.5% | 6.72 -0.05 -0.74% | 7.12 0.4 5.95% | 7.06 -0.06 -0.84% | 6.96 -0.1 -1.42% | 6.68 | ||||||||
9 月 | 6.81 -0.15 -2.16% | 6.90 0.09 1.32% | 6.84 -0.06 -0.87% | 7.00 0.16 2.34% | 7.10 0.1 1.43% | 7.06 -0.04 -0.56% | 6.98 -0.08 -1.13% | 6.89 -0.09 -1.29% | 6.84 -0.05 -0.73% | 6.74 -0.1 -1.46% | 6.71 -0.03 -0.45% | 6.83 0.12 1.79% | 6.80 -0.03 -0.44% | 6.86 0.06 0.88% | 6.88 0.02 0.29% | 6.99 0.11 1.6% | 7.07 0.08 1.14% | 7.02 -0.05 -0.71% | 6.89 -0.13 -1.85% | 6.91 | ||||||||||||
10 月 | 6.93 0.04 0.58% | 6.97 0.04 0.58% | 6.94 -0.03 -0.43% | 6.94 0 0% | 6.92 -0.02 -0.29% | 6.83 -0.09 -1.3% | 6.88 0.05 0.73% | 6.80 -0.08 -1.16% | 6.77 -0.03 -0.44% | 6.72 -0.05 -0.74% | 6.86 0.14 2.08% | 6.86 0 0% | 6.88 0.02 0.29% | 6.86 -0.02 -0.29% | 6.87 0.01 0.15% | 6.88 0.01 0.15% | 6.90 0.02 0.29% | 6.88 -0.02 -0.29% | 6.90 0.02 0.29% | 6.85 -0.05 -0.72% | 6.86 | |||||||||||
11 月 | 6.85 0 0% | 6.76 -0.09 -1.31% | 6.72 -0.04 -0.59% | 6.72 0 0% | 6.77 0.05 0.74% | 6.86 0.09 1.33% | 6.66 -0.2 -2.92% | 6.79 0.13 1.95% | 6.84 0.05 0.74% | 7.00 0.16 2.34% | 6.93 -0.07 -1% | 6.93 0 0% | 6.87 -0.06 -0.87% | 6.86 -0.01 -0.15% | 6.99 0.13 1.9% | 6.97 -0.02 -0.29% | 7.08 0.11 1.58% | 7.78 0.7 9.89% | 8.20 0.42 5.4% | 8.12 -0.08 -0.98% | 8.16 0.04 0.49% | 8.22 0.06 0.74% | 7.19 | |||||||||
12 月 | 8.23 0.01 0.12% | 8.23 0 0% | 8.10 -0.13 -1.58% | 8.08 -0.02 -0.25% | 7.98 -0.1 -1.24% | 8.13 0.15 1.88% | 8.07 -0.06 -0.74% | 8.12 0.05 0.62% | 8.43 0.31 3.82% | 8.19 -0.24 -2.85% | 8.22 0.03 0.37% | 8.16 -0.06 -0.73% | 8.05 -0.11 -1.35% | 7.92 -0.13 -1.61% | 7.93 0.01 0.13% | 7.81 -0.12 -1.51% | 7.80 -0.01 -0.13% | 7.81 0.01 0.13% | 7.80 -0.01 -0.13% | 7.86 0.06 0.77% | 7.84 -0.02 -0.25% | 7.90 0.06 0.77% | 8.03 |
說明:最高漲幅:9.89%最低跌幅:-4.32% 最高價:8.43最低價:6.00平均價:6.73,灰色底表示週末,漲140天(12.14)元,跌144天(-10.61)元,平盤19天
10%=1,6%=2,5%=1,4%=4,3%=6,2%=36,1%=51,0%=58,-0%=2,-1%=9,-2%=27,-3%=45,-4%=61,
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 | 2888 | 25738421 | 5140 | 178772430 | 7.11 | 7.11 | 6.83 | 6.83 | 0.32 | 0% | 6.83 | 749 | 6.88 | 30 | 17.08 |
2016-01-05 | 2888 | 23880376 | 5438 | 161380777 | 6.83 | 6.87 | 6.68 | 6.68 | 0.15 | -2.2% | 6.68 | 70 | 6.69 | 36 | 16.70 |
2016-01-06 | 2888 | 24690511 | 4723 | 164227483 | 6.69 | 6.71 | 6.56 | 6.65 | 0.03 | -0.45% | 6.65 | 405 | 6.66 | 314 | 16.63 |
2016-01-07 | 2888 | 41244810 | 7380 | 268808046 | 6.65 | 6.70 | 6.45 | 6.48 | 0.17 | -2.56% | 6.48 | 215 | 6.50 | 39 | 16.20 |
2016-01-08 | 2888 | 31710436 | 5305 | 206075501 | 6.48 | 6.56 | 6.45 | 6.48 | 0.00 | 0% | 6.47 | 934 | 6.48 | 73 | 16.20 |
2016-01-11 | 2888 | 46142551 | 7629 | 290359412 | 6.45 | 6.46 | 6.20 | 6.20 | 0.28 | -4.32% | 6.20 | 2035 | 6.21 | 30 | 15.50 |
2016-01-12 | 2888 | 32262355 | 4715 | 201549832 | 6.21 | 6.33 | 6.21 | 6.23 | 0.03 | 0.48% | 6.23 | 245 | 6.24 | 1502 | 15.58 |
2016-01-13 | 2888 | 26783153 | 4668 | 168108544 | 6.30 | 6.37 | 6.23 | 6.24 | 0.01 | 0.16% | 6.24 | 782 | 6.25 | 8 | 15.60 |
2016-01-14 | 2888 | 26736750 | 3957 | 165780612 | 6.20 | 6.24 | 6.12 | 6.23 | 0.01 | -0.16% | 6.22 | 87 | 6.23 | 13 | 15.58 |
2016-01-15 | 2888 | 33704918 | 5158 | 207793140 | 6.25 | 6.32 | 6.08 | 6.08 | 0.15 | -2.41% | 6.08 | 1107 | 6.09 | 35 | 15.20 |
2016-01-18 | 2888 | 37184701 | 5739 | 227361290 | 6.00 | 6.21 | 5.99 | 6.20 | 0.12 | 1.97% | 6.19 | 178 | 6.20 | 108 | 15.50 |
2016-01-19 | 2888 | 24402541 | 3556 | 152274770 | 6.21 | 6.33 | 6.15 | 6.33 | 0.13 | 2.1% | 6.30 | 17 | 6.34 | 1006 | 15.83 |
2016-01-20 | 2888 | 29949108 | 5004 | 184670446 | 6.25 | 6.26 | 6.09 | 6.15 | 0.18 | -2.84% | 6.14 | 14 | 6.15 | 112 | 15.38 |
2016-01-21 | 2888 | 29450173 | 4948 | 178417045 | 6.15 | 6.18 | 6.00 | 6.00 | 0.15 | -2.44% | 6.00 | 3391 | 6.01 | 12 | 15.00 |
2016-01-22 | 2888 | 24437343 | 3519 | 149340882 | 6.14 | 6.17 | 6.06 | 6.14 | 0.14 | 2.33% | 6.13 | 76 | 6.14 | 87 | 15.35 |
2016-01-25 | 2888 | 29132937 | 4763 | 183649344 | 6.21 | 6.36 | 6.16 | 6.30 | 0.16 | 2.61% | 6.30 | 964 | 6.31 | 83 | 15.75 |
2016-01-26 | 2888 | 22944368 | 4127 | 141992033 | 6.22 | 6.24 | 6.13 | 6.14 | 0.16 | -2.54% | 6.14 | 1205 | 6.15 | 79 | 15.35 |
2016-01-27 | 2888 | 23458075 | 3764 | 143566538 | 6.19 | 6.24 | 6.05 | 6.07 | 0.07 | -1.14% | 6.07 | 488 | 6.08 | 283 | 15.18 |
2016-01-28 | 2888 | 21436357 | 3755 | 131843801 | 6.10 | 6.21 | 6.09 | 6.15 | 0.08 | 1.32% | 6.14 | 18 | 6.15 | 63 | 15.38 |
2016-01-29 | 2888 | 40340992 | 6385 | 254060274 | 6.17 | 6.39 | 6.12 | 6.36 | 0.21 | 3.41% | 6.35 | 610 | 6.36 | 838 | 15.90 |
2016-01-30 | 2888 | 17877971 | 3305 | 115121939 | 6.40 | 6.48 | 6.38 | 6.45 | 0.09 | 1.42% | 6.44 | 153 | 6.45 | 25 | 16.13 |
2016-02-02 | 2888 | 29819292 | 4242 | 188396528 | 6.33 | 6.37 | 6.26 | 6.30 | 0.08 | -2.33% | 6.30 | 975 | 6.31 | 32 | 15.75 |
2016-02-03 | 2888 | 28769372 | 5126 | 177537803 | 6.22 | 6.25 | 6.13 | 6.16 | 0.14 | -2.22% | 6.16 | 838 | 6.17 | 81 | 15.40 |
2016-02-15 | 2888 | 27568040 | 5101 | 166919981 | 6.04 | 6.12 | 6.00 | 6.04 | 0.12 | -1.95% | 6.04 | 407 | 6.05 | 55 | 15.10 |
2016-02-16 | 2888 | 26234067 | 4712 | 162339915 | 6.06 | 6.25 | 6.06 | 6.25 | 0.21 | 3.48% | 6.22 | 101 | 6.25 | 1177 | 15.63 |
2016-02-17 | 2888 | 18395576 | 4005 | 113466395 | 6.26 | 6.26 | 6.13 | 6.16 | 0.09 | -1.44% | 6.15 | 53 | 6.16 | 534 | 15.40 |
2016-02-18 | 2888 | 29065440 | 4944 | 182237086 | 6.25 | 6.33 | 6.23 | 6.29 | 0.13 | 2.11% | 6.28 | 7 | 6.29 | 680 | 15.73 |
2016-02-19 | 2888 | 10287281 | 2656 | 64442116 | 6.28 | 6.30 | 6.24 | 6.29 | 0.00 | 0% | 6.27 | 248 | 6.29 | 355 | 15.73 |
2016-02-22 | 2888 | 15992342 | 2714 | 100211586 | 6.28 | 6.34 | 6.22 | 6.23 | 0.06 | -0.95% | 6.23 | 20 | 6.25 | 151 | 15.58 |
2016-02-23 | 2888 | 9468078 | 2136 | 59192997 | 6.26 | 6.28 | 6.21 | 6.25 | 0.02 | 0.32% | 6.25 | 105 | 6.26 | 16 | 15.63 |
2016-02-24 | 2888 | 23081802 | 3876 | 143015630 | 6.25 | 6.30 | 6.15 | 6.15 | 0.10 | -1.6% | 6.15 | 486 | 6.16 | 11 | 15.38 |
2016-02-25 | 2888 | 11849714 | 2479 | 73715114 | 6.20 | 6.25 | 6.19 | 6.22 | 0.07 | 1.14% | 6.22 | 312 | 6.23 | 34 | 15.55 |
2016-02-26 | 2888 | 18323711 | 2044 | 114770242 | 6.27 | 6.29 | 6.22 | 6.28 | 0.06 | 0.96% | 6.27 | 109 | 6.28 | 517 | 15.70 |
2016-03-01 | 2888 | 21934864 | 4174 | 138293745 | 6.26 | 6.36 | 6.25 | 6.32 | 0.04 | 0.64% | 6.32 | 491 | 6.33 | 20 | 10.90 |
2016-03-02 | 2888 | 31609094 | 5013 | 203573354 | 6.39 | 6.49 | 6.38 | 6.46 | 0.14 | 2.22% | 6.45 | 334 | 6.46 | 77 | 11.14 |
2016-03-03 | 2888 | 50881365 | 7883 | 338863036 | 6.48 | 6.75 | 6.47 | 6.70 | 0.24 | 3.72% | 6.70 | 504 | 6.71 | 332 | 11.55 |
2016-03-04 | 2888 | 35412123 | 6138 | 236598678 | 6.73 | 6.75 | 6.62 | 6.70 | 0.00 | 0% | 6.69 | 148 | 6.70 | 109 | 11.55 |
2016-03-07 | 2888 | 35520495 | 5522 | 241675723 | 6.70 | 6.91 | 6.70 | 6.82 | 0.12 | 1.79% | 6.81 | 5 | 6.82 | 7 | 11.76 |
2016-03-08 | 2888 | 24871879 | 4561 | 168095583 | 6.87 | 6.87 | 6.68 | 6.78 | 0.04 | -0.59% | 6.77 | 120 | 6.78 | 297 | 11.69 |
2016-03-09 | 2888 | 24042692 | 3858 | 161006206 | 6.71 | 6.76 | 6.65 | 6.73 | 0.05 | -0.74% | 6.73 | 99 | 6.74 | 721 | 11.60 |
2016-03-10 | 2888 | 32582255 | 5278 | 217460556 | 6.68 | 6.70 | 6.63 | 6.70 | 0.03 | -0.45% | 6.69 | 402 | 6.70 | 327 | 11.55 |
2016-03-11 | 2888 | 32983832 | 7074 | 217965743 | 6.66 | 6.67 | 6.57 | 6.63 | 0.07 | -1.04% | 6.62 | 110 | 6.63 | 560 | 11.43 |
2016-03-14 | 2888 | 33261225 | 5923 | 223582518 | 6.68 | 6.75 | 6.67 | 6.73 | 0.10 | 1.51% | 6.73 | 457 | 6.74 | 308 | 11.60 |
2016-03-15 | 2888 | 24313986 | 4759 | 161485997 | 6.73 | 6.74 | 6.58 | 6.60 | 0.13 | -1.93% | 6.59 | 915 | 6.60 | 270 | 11.38 |
2016-03-16 | 2888 | 24633722 | 5013 | 162524097 | 6.61 | 6.63 | 6.58 | 6.60 | 0.00 | 0% | 6.60 | 1191 | 6.61 | 8 | 11.38 |
2016-03-17 | 2888 | 31330826 | 4504 | 208989656 | 6.68 | 6.73 | 6.61 | 6.66 | 0.06 | 0.91% | 6.65 | 366 | 6.66 | 357 | 11.48 |
2016-03-18 | 2888 | 34531384 | 4528 | 232015069 | 6.68 | 6.75 | 6.66 | 6.75 | 0.09 | 1.35% | 6.75 | 2003 | 6.76 | 1919 | 11.64 |
2016-03-21 | 2888 | 24804193 | 3130 | 165473497 | 6.75 | 6.75 | 6.63 | 6.69 | 0.06 | -0.89% | 6.68 | 20 | 6.69 | 185 | 11.53 |
2016-03-22 | 2888 | 16450689 | 2926 | 109248750 | 6.65 | 6.69 | 6.60 | 6.69 | 0.00 | 0% | 6.67 | 3 | 6.69 | 560 | 11.53 |
2016-03-23 | 2888 | 16689976 | 3845 | 110949636 | 6.68 | 6.70 | 6.61 | 6.68 | 0.01 | -0.15% | 6.67 | 43 | 6.68 | 1036 | 11.52 |
2016-03-24 | 2888 | 23068136 | 3896 | 151768331 | 6.66 | 6.66 | 6.55 | 6.60 | 0.08 | -1.2% | 6.59 | 36 | 6.60 | 82 | 11.38 |
2016-03-25 | 2888 | 9892929 | 2179 | 64926517 | 6.64 | 6.64 | 6.54 | 6.55 | 0.05 | -0.76% | 6.55 | 511 | 6.56 | 206 | 11.29 |
2016-03-28 | 2888 | 11269140 | 2029 | 73332848 | 6.54 | 6.54 | 6.48 | 6.52 | 0.03 | -0.46% | 6.52 | 83 | 6.53 | 254 | 11.24 |
2016-03-29 | 2888 | 17769805 | 3049 | 114336761 | 6.52 | 6.53 | 6.37 | 6.42 | 0.10 | -1.53% | 6.41 | 283 | 6.42 | 68 | 11.07 |
2016-03-30 | 2888 | 20448653 | 3897 | 132954493 | 6.43 | 6.56 | 6.40 | 6.54 | 0.12 | 1.87% | 6.54 | 2 | 6.55 | 553 | 11.28 |
2016-03-31 | 2888 | 27598526 | 5462 | 178118640 | 6.58 | 6.58 | 6.40 | 6.46 | 0.08 | -1.22% | 6.45 | 10 | 6.46 | 232 | 11.14 |
2016-04-01 | 2888 | 19445526 | 3467 | 123653513 | 6.40 | 6.42 | 6.33 | 6.37 | 0.09 | -1.39% | 6.36 | 10 | 6.37 | 26 | 10.98 |
2016-04-06 | 2888 | 28750306 | 5378 | 179105937 | 6.24 | 6.27 | 6.20 | 6.27 | 0.10 | -1.57% | 6.25 | 171 | 6.27 | 528 | 10.81 |
2016-04-07 | 2888 | 24305165 | 4310 | 150386260 | 6.24 | 6.26 | 6.16 | 6.16 | 0.11 | -1.75% | 6.16 | 377 | 6.17 | 294 | 10.62 |
2016-04-08 | 2888 | 16007790 | 3333 | 99931526 | 6.17 | 6.28 | 6.17 | 6.27 | 0.11 | 1.79% | 6.25 | 163 | 6.27 | 481 | 10.81 |
2016-04-11 | 2888 | 13707441 | 1972 | 85156485 | 6.15 | 6.25 | 6.15 | 6.24 | 0.03 | -0.48% | 6.24 | 148 | 6.25 | 133 | 10.76 |
2016-04-12 | 2888 | 20368502 | 3329 | 128031077 | 6.22 | 6.32 | 6.21 | 6.31 | 0.07 | 1.12% | 6.31 | 50 | 6.32 | 908 | 10.88 |
2016-04-13 | 2888 | 14952910 | 3788 | 94882059 | 6.30 | 6.38 | 6.28 | 6.35 | 0.04 | 0.63% | 6.35 | 729 | 6.36 | 129 | 10.95 |
2016-04-14 | 2888 | 13185211 | 2601 | 84046681 | 6.41 | 6.43 | 6.35 | 6.35 | 0.00 | 0% | 6.35 | 585 | 6.36 | 9 | 10.95 |
2016-04-15 | 2888 | 11711301 | 2512 | 74858910 | 6.35 | 6.42 | 6.33 | 6.41 | 0.06 | 0.94% | 6.40 | 22 | 6.41 | 406 | 11.05 |
2016-04-18 | 2888 | 18336917 | 2451 | 117600685 | 6.36 | 6.45 | 6.33 | 6.42 | 0.01 | 0.16% | 6.42 | 520 | 6.43 | 18 | 11.07 |
2016-04-19 | 2888 | 11447724 | 1521 | 73274829 | 6.44 | 6.45 | 6.36 | 6.37 | 0.05 | -0.78% | 6.37 | 359 | 6.38 | 16 | 10.98 |
2016-04-20 | 2888 | 19806475 | 2895 | 126928313 | 6.39 | 6.47 | 6.35 | 6.35 | 0.02 | -0.31% | 6.35 | 534 | 6.36 | 239 | 10.95 |
2016-04-21 | 2888 | 10080482 | 1666 | 64282573 | 6.36 | 6.40 | 6.35 | 6.37 | 0.02 | 0.31% | 6.37 | 389 | 6.38 | 86 | 10.98 |
2016-04-22 | 2888 | 8993756 | 1442 | 57463131 | 6.36 | 6.42 | 6.35 | 6.39 | 0.02 | 0.31% | 6.39 | 1263 | 6.40 | 673 | 11.02 |
2016-04-25 | 2888 | 20090307 | 2617 | 129946317 | 6.39 | 6.52 | 6.39 | 6.52 | 0.13 | 2.03% | 6.51 | 1309 | 6.52 | 104 | 11.24 |
2016-04-26 | 2888 | 24425233 | 3813 | 158503917 | 6.50 | 6.54 | 6.44 | 6.53 | 0.01 | 0.15% | 6.53 | 292 | 6.54 | 201 | 11.26 |
2016-04-27 | 2888 | 17101218 | 2817 | 111447786 | 6.52 | 6.56 | 6.49 | 6.54 | 0.01 | 0.15% | 6.53 | 326 | 6.54 | 473 | 11.28 |
2016-04-28 | 2888 | 27451716 | 3072 | 178238547 | 6.50 | 6.54 | 6.43 | 6.52 | 0.02 | -0.31% | 6.51 | 1215 | 6.52 | 707 | 11.24 |
2016-04-29 | 2888 | 19854975 | 3044 | 128800994 | 6.45 | 6.54 | 6.41 | 6.53 | 0.01 | 0.15% | 6.53 | 452 | 6.54 | 414 | 11.26 |
2016-05-03 | 2888 | 28695469 | 3491 | 184540396 | 6.49 | 6.51 | 6.35 | 6.49 | 0.04 | -0.61% | 6.49 | 465 | 6.50 | 403 | 11.19 |
2016-05-04 | 2888 | 29615394 | 4315 | 187098707 | 6.39 | 6.42 | 6.27 | 6.32 | 0.17 | -2.62% | 6.31 | 237 | 6.32 | 59 | 10.90 |
2016-05-05 | 2888 | 19775405 | 3441 | 123767500 | 6.28 | 6.31 | 6.21 | 6.27 | 0.05 | -0.79% | 6.26 | 501 | 6.27 | 218 | 10.81 |
2016-05-06 | 2888 | 27637781 | 3514 | 171647040 | 6.21 | 6.29 | 6.16 | 6.28 | 0.01 | 0.16% | 6.27 | 700 | 6.28 | 192 | 10.83 |
2016-05-09 | 2888 | 19586860 | 3794 | 121680256 | 6.27 | 6.27 | 6.17 | 6.26 | 0.02 | -0.32% | 6.26 | 82 | 6.27 | 446 | 10.79 |
2016-05-10 | 2888 | 18769965 | 3248 | 117565889 | 6.19 | 6.34 | 6.19 | 6.33 | 0.07 | 1.12% | 6.33 | 148 | 6.34 | 209 | 10.91 |
2016-05-11 | 2888 | 33671424 | 4942 | 209708823 | 6.28 | 6.31 | 6.17 | 6.24 | 0.09 | -1.42% | 6.24 | 411 | 6.25 | 115 | 10.76 |
2016-05-12 | 2888 | 14478553 | 2949 | 89680269 | 6.17 | 6.24 | 6.16 | 6.23 | 0.01 | -0.16% | 6.22 | 1103 | 6.23 | 73 | 10.74 |
2016-05-13 | 2888 | 28497250 | 4242 | 175569903 | 6.17 | 6.19 | 6.14 | 6.15 | 0.08 | -1.28% | 6.14 | 845 | 6.15 | 113 | 10.60 |
2016-05-16 | 2888 | 13768417 | 2639 | 84229802 | 6.12 | 6.17 | 6.09 | 6.14 | 0.01 | -0.16% | 6.14 | 254 | 6.15 | 47 | 10.59 |
2016-05-17 | 2888 | 18862249 | 3344 | 115455729 | 6.11 | 6.17 | 6.09 | 6.14 | 0.00 | 0% | 6.14 | 649 | 6.15 | 818 | 10.59 |
2016-05-18 | 2888 | 20753653 | 3387 | 128187974 | 6.10 | 6.23 | 6.10 | 6.20 | 0.06 | 0.98% | 6.20 | 958 | 6.21 | 307 | 10.69 |
2016-05-19 | 2888 | 20579869 | 3380 | 126127129 | 6.15 | 6.17 | 6.10 | 6.15 | 0.05 | -0.81% | 6.14 | 65 | 6.15 | 265 | 10.60 |
2016-05-20 | 2888 | 12942109 | 1934 | 79576738 | 6.16 | 6.19 | 6.11 | 6.14 | 0.01 | -0.16% | 6.14 | 98 | 6.15 | 13 | 10.59 |
2016-05-23 | 2888 | 31131722 | 4807 | 194743127 | 6.12 | 6.37 | 6.11 | 6.36 | 0.22 | 3.58% | 6.35 | 396 | 6.36 | 999 | 10.97 |
2016-05-24 | 2888 | 25668576 | 3055 | 163326141 | 6.36 | 6.42 | 6.29 | 6.39 | 0.03 | 0.47% | 6.39 | 262 | 6.40 | 1086 | 11.02 |
2016-05-25 | 2888 | 39096634 | 4752 | 254100822 | 6.39 | 6.59 | 6.35 | 6.58 | 0.19 | 2.97% | 6.57 | 639 | 6.58 | 18 | 11.34 |
2016-05-26 | 2888 | 28308881 | 3711 | 185486127 | 6.57 | 6.60 | 6.47 | 6.57 | 0.01 | -0.15% | 6.56 | 1609 | 6.57 | 444 | 11.33 |
2016-05-27 | 2888 | 26111174 | 3423 | 172549779 | 6.56 | 6.65 | 6.52 | 6.64 | 0.07 | 1.07% | 6.64 | 37 | 6.65 | 943 | 11.45 |
2016-05-30 | 2888 | 28677583 | 4191 | 190962627 | 6.66 | 6.71 | 6.60 | 6.68 | 0.04 | 0.6% | 6.67 | 789 | 6.68 | 54 | 0.00 |
2016-05-31 | 2888 | 81350933 | 5279 | 547464515 | 6.67 | 6.80 | 6.63 | 6.80 | 0.12 | 1.8% | 6.79 | 182 | 6.80 | 1760 | 0.00 |
2016-06-01 | 2888 | 34512657 | 4816 | 236473941 | 6.78 | 6.92 | 6.75 | 6.91 | 0.11 | 1.62% | 6.90 | 423 | 6.91 | 404 | 0.00 |
2016-06-02 | 2888 | 34425832 | 4413 | 234916932 | 6.90 | 6.91 | 6.77 | 6.79 | 0.12 | -1.74% | 6.79 | 2485 | 6.80 | 167 | 0.00 |
2016-06-03 | 2888 | 30259547 | 3882 | 205253511 | 6.78 | 6.85 | 6.72 | 6.85 | 0.06 | 0.88% | 6.84 | 10 | 6.85 | 51 | 0.00 |
2016-06-04 | 2888 | 7211478 | 862 | 49197612 | 6.86 | 6.86 | 6.79 | 6.79 | 0.06 | -0.88% | 6.79 | 183 | 6.80 | 60 | 0.00 |
2016-06-06 | 2888 | 22241576 | 2604 | 151296499 | 6.79 | 6.88 | 6.75 | 6.78 | 0.01 | -0.15% | 6.78 | 483 | 6.79 | 300 | 0.00 |
2016-06-07 | 2888 | 28603933 | 3782 | 194193887 | 6.81 | 6.84 | 6.76 | 6.80 | 0.02 | 0.29% | 6.79 | 371 | 6.80 | 487 | 0.00 |
2016-06-08 | 2888 | 29577653 | 4425 | 201046385 | 6.80 | 6.83 | 6.77 | 6.81 | 0.01 | 0.15% | 6.80 | 403 | 6.81 | 164 | 0.00 |
2016-06-13 | 2888 | 30105928 | 4440 | 199836021 | 6.76 | 6.76 | 6.57 | 6.59 | 0.22 | -3.23% | 6.59 | 527 | 6.60 | 75 | 0.00 |
2016-06-14 | 2888 | 24924828 | 4296 | 163150396 | 6.55 | 6.59 | 6.50 | 6.54 | 0.05 | -0.76% | 6.54 | 910 | 6.55 | 69 | 0.00 |
2016-06-15 | 2888 | 12861206 | 3395 | 83748035 | 6.54 | 6.57 | 6.47 | 6.51 | 0.03 | -0.46% | 6.51 | 142 | 6.53 | 165 | 0.00 |
2016-06-16 | 2888 | 24023082 | 4148 | 153980117 | 6.51 | 6.52 | 6.37 | 6.37 | 0.14 | -2.15% | 6.37 | 868 | 6.38 | 695 | 0.00 |
2016-06-17 | 2888 | 13447183 | 3456 | 86779017 | 6.45 | 6.50 | 6.42 | 6.46 | 0.09 | 1.41% | 6.44 | 25 | 6.46 | 349 | 0.00 |
2016-06-20 | 2888 | 21466125 | 4212 | 138092323 | 6.49 | 6.52 | 6.39 | 6.47 | 0.01 | 0.15% | 6.46 | 173 | 6.47 | 413 | 0.00 |
2016-06-21 | 2888 | 16539010 | 3348 | 107163237 | 6.47 | 6.52 | 6.45 | 6.49 | 0.02 | 0.31% | 6.49 | 22 | 6.50 | 618 | 0.00 |
2016-06-22 | 2888 | 9152329 | 2184 | 59398474 | 6.49 | 6.51 | 6.45 | 6.51 | 0.02 | 0.31% | 6.50 | 39 | 6.51 | 262 | 0.00 |
2016-06-23 | 2888 | 8664076 | 2149 | 56042419 | 6.51 | 6.51 | 6.44 | 6.47 | 0.04 | -0.61% | 6.47 | 142 | 6.48 | 27 | 0.00 |
2016-06-24 | 2888 | 24351078 | 3652 | 154850743 | 6.47 | 6.52 | 6.28 | 6.30 | 0.17 | -2.63% | 6.30 | 469 | 6.31 | 385 | 0.00 |
2016-06-27 | 2888 | 18607389 | 2834 | 116441395 | 6.24 | 6.29 | 6.22 | 6.27 | 0.03 | -0.48% | 6.27 | 1498 | 6.28 | 26 | 0.00 |
2016-06-28 | 2888 | 17743875 | 2571 | 110620673 | 6.27 | 6.27 | 6.20 | 6.27 | 0.00 | 0% | 6.27 | 40 | 6.28 | 148 | 0.00 |
2016-06-29 | 2888 | 12744664 | 2579 | 80314123 | 6.28 | 6.33 | 6.27 | 6.28 | 0.01 | 0.16% | 6.28 | 261 | 6.29 | 3 | 0.00 |
2016-06-30 | 2888 | 13546193 | 2659 | 85703945 | 6.30 | 6.36 | 6.30 | 6.31 | 0.03 | 0.48% | 6.31 | 245 | 6.33 | 21 | 0.00 |
2016-07-01 | 2888 | 15745177 | 3013 | 100509323 | 6.35 | 6.41 | 6.33 | 6.38 | 0.07 | 1.11% | 6.37 | 562 | 6.38 | 445 | 0.00 |
2016-07-04 | 2888 | 8906869 | 2106 | 56802296 | 6.37 | 6.43 | 6.34 | 6.36 | 0.02 | -0.31% | 6.36 | 335 | 6.37 | 513 | 0.00 |
2016-07-06 | 2888 | 37265317 | 4532 | 231357355 | 6.28 | 6.28 | 6.18 | 6.21 | 0.11 | -2.36% | 6.21 | 299 | 6.22 | 165 | 0.00 |
2016-07-07 | 2888 | 16863741 | 2399 | 104760680 | 6.23 | 6.24 | 6.18 | 6.22 | 0.01 | 0.16% | 6.22 | 406 | 6.23 | 25 | 0.00 |
2016-07-11 | 2888 | 21504448 | 3716 | 135491456 | 6.30 | 6.32 | 6.25 | 6.32 | 0.10 | 1.61% | 6.31 | 698 | 6.32 | 470 | 0.00 |
2016-07-12 | 2888 | 25528997 | 4755 | 162507150 | 6.34 | 6.40 | 6.31 | 6.40 | 0.08 | 1.27% | 6.39 | 64 | 6.40 | 738 | 0.00 |
2016-07-13 | 2888 | 23905020 | 4423 | 153007455 | 6.45 | 6.45 | 6.38 | 6.40 | 0.00 | 0% | 6.40 | 639 | 6.41 | 69 | 0.00 |
2016-07-14 | 2888 | 15798375 | 3167 | 101329695 | 6.40 | 6.44 | 6.37 | 6.44 | 0.04 | 0.63% | 6.43 | 2 | 6.44 | 162 | 0.00 |
2016-07-15 | 2888 | 35565938 | 6653 | 233373822 | 6.45 | 6.64 | 6.45 | 6.57 | 0.13 | 2.02% | 6.57 | 402 | 6.58 | 107 | 0.00 |
2016-07-18 | 2888 | 24010244 | 4689 | 159497517 | 6.60 | 6.69 | 6.59 | 6.64 | 0.07 | 1.07% | 6.64 | 373 | 6.65 | 592 | 0.00 |
2016-07-19 | 2888 | 27098210 | 4919 | 180302474 | 6.66 | 6.69 | 6.60 | 6.69 | 0.05 | 0.75% | 6.68 | 330 | 6.69 | 862 | 0.00 |
2016-07-20 | 2888 | 29874089 | 5452 | 200064734 | 6.68 | 6.75 | 6.65 | 6.72 | 0.03 | 0.45% | 6.71 | 646 | 6.72 | 356 | 0.00 |
2016-07-21 | 2888 | 24821955 | 5068 | 167643446 | 6.73 | 6.79 | 6.70 | 6.76 | 0.04 | 0.6% | 6.75 | 13 | 6.76 | 210 | 0.00 |
2016-07-22 | 2888 | 21461326 | 4154 | 143205275 | 6.73 | 6.74 | 6.65 | 6.65 | 0.11 | -1.63% | 6.65 | 2107 | 6.66 | 61 | 0.00 |
2016-07-25 | 2888 | 15504757 | 3271 | 102602775 | 6.66 | 6.73 | 6.55 | 6.61 | 0.04 | -0.6% | 6.60 | 2 | 6.61 | 64 | 0.00 |
2016-07-26 | 2888 | 15047647 | 3363 | 99112032 | 6.61 | 6.63 | 6.56 | 6.60 | 0.01 | -0.15% | 6.59 | 254 | 6.60 | 139 | 0.00 |
2016-07-27 | 2888 | 12229862 | 2820 | 80527855 | 6.59 | 6.61 | 6.55 | 6.58 | 0.02 | -0.3% | 6.57 | 1106 | 6.58 | 120 | 0.00 |
2016-07-28 | 2888 | 16075298 | 3384 | 105547399 | 6.57 | 6.60 | 6.53 | 6.59 | 0.01 | 0.15% | 6.58 | 457 | 6.59 | 36 | 0.00 |
2016-07-29 | 2888 | 18766926 | 3096 | 121952977 | 6.58 | 6.59 | 6.47 | 6.48 | 0.11 | -1.67% | 6.47 | 483 | 6.48 | 1 | 0.00 |
2016-08-01 | 2888 | 16089558 | 3987 | 105897794 | 6.48 | 6.60 | 6.48 | 6.60 | 0.12 | 1.85% | 6.59 | 659 | 6.60 | 502 | 0.00 |
2016-08-02 | 2888 | 10033352 | 2017 | 65642247 | 6.58 | 6.60 | 6.50 | 6.50 | 0.10 | -1.52% | 6.50 | 1183 | 6.51 | 4 | 0.00 |
2016-08-03 | 2888 | 9413868 | 2880 | 61367743 | 6.46 | 6.57 | 6.42 | 6.54 | 0.04 | 0.62% | 6.53 | 22 | 6.54 | 901 | 0.00 |
2016-08-04 | 2888 | 8862799 | 2507 | 57698296 | 6.51 | 6.54 | 6.48 | 6.52 | 0.02 | -0.31% | 6.52 | 14 | 6.53 | 493 | 0.00 |
2016-08-05 | 2888 | 16968225 | 3528 | 111294972 | 6.52 | 6.60 | 6.51 | 6.55 | 0.03 | 0.46% | 6.54 | 27 | 6.55 | 375 | 0.00 |
2016-08-08 | 2888 | 17344943 | 3063 | 114287055 | 6.60 | 6.64 | 6.56 | 6.59 | 0.04 | 0.61% | 6.58 | 495 | 6.59 | 454 | 0.00 |
2016-08-09 | 2888 | 15386651 | 2744 | 101303646 | 6.59 | 6.61 | 6.57 | 6.57 | 0.02 | -0.3% | 6.57 | 130 | 6.58 | 21 | 0.00 |
2016-08-10 | 2888 | 29676805 | 4703 | 198230672 | 6.63 | 6.70 | 6.63 | 6.70 | 0.13 | 1.98% | 6.69 | 216 | 6.70 | 307 | 0.00 |
2016-08-11 | 2888 | 19384946 | 2787 | 129098989 | 6.70 | 6.71 | 6.62 | 6.68 | 0.02 | -0.3% | 6.67 | 1 | 6.68 | 331 | 0.00 |
2016-08-12 | 2888 | 16457496 | 3320 | 110029926 | 6.68 | 6.71 | 6.67 | 6.68 | 0.00 | 0% | 6.68 | 46 | 6.69 | 493 | 0.00 |
2016-08-15 | 2888 | 12075371 | 2516 | 80220169 | 6.68 | 6.69 | 6.61 | 6.65 | 0.03 | -0.45% | 6.64 | 564 | 6.65 | 886 | 0.00 |
2016-08-16 | 2888 | 14872336 | 2666 | 98848016 | 6.65 | 6.70 | 6.61 | 6.65 | 0.00 | 0% | 6.64 | 1 | 6.65 | 1118 | 0.00 |
2016-08-17 | 2888 | 10812194 | 3004 | 71726063 | 6.65 | 6.67 | 6.61 | 6.65 | 0.00 | 0% | 6.64 | 9 | 6.65 | 1064 | 0.00 |
2016-08-18 | 2888 | 11018544 | 2220 | 73314914 | 6.65 | 6.68 | 6.62 | 6.66 | 0.01 | 0.15% | 6.66 | 195 | 6.67 | 250 | 0.00 |
2016-08-19 | 2888 | 15423450 | 2621 | 102061236 | 6.65 | 6.67 | 6.58 | 6.58 | 0.08 | -1.2% | 6.58 | 485 | 6.59 | 1 | 0.00 |
2016-08-22 | 2888 | 14352385 | 2600 | 93547961 | 6.60 | 6.61 | 6.48 | 6.51 | 0.07 | -1.06% | 6.51 | 286 | 6.52 | 145 | 0.00 |
2016-08-23 | 2888 | 28257289 | 4091 | 187392400 | 6.55 | 6.71 | 6.54 | 6.69 | 0.18 | 2.76% | 6.68 | 721 | 6.69 | 399 | 0.00 |
2016-08-24 | 2888 | 7958412 | 2144 | 53199451 | 6.72 | 6.72 | 6.65 | 6.67 | 0.02 | -0.3% | 6.66 | 492 | 6.67 | 136 | 0.00 |
2016-08-25 | 2888 | 33432358 | 4447 | 225588469 | 6.70 | 6.78 | 6.70 | 6.77 | 0.10 | 1.5% | 6.76 | 663 | 6.77 | 295 | 0.00 |
2016-08-26 | 2888 | 13379354 | 2468 | 89946200 | 6.74 | 6.75 | 6.70 | 6.72 | 0.05 | -0.74% | 6.72 | 1164 | 6.73 | 134 | 0.00 |
2016-08-29 | 2888 | 89279132 | 11669 | 628157463 | 6.79 | 7.15 | 6.78 | 7.12 | 0.40 | 5.95% | 7.11 | 394 | 7.12 | 22 | 0.00 |
2016-08-30 | 2888 | 84059829 | 10852 | 597755153 | 7.17 | 7.20 | 7.01 | 7.06 | 0.06 | -0.84% | 7.06 | 521 | 7.07 | 236 | 0.00 |
2016-08-31 | 2888 | 40088312 | 5476 | 280419018 | 7.06 | 7.08 | 6.96 | 6.96 | 0.10 | -1.42% | 6.95 | 2092 | 6.96 | 4 | 0.00 |
2016-09-01 | 2888 | 31789028 | 5560 | 218893592 | 6.96 | 6.99 | 6.81 | 6.81 | 0.15 | -2.16% | 6.81 | 1007 | 6.82 | 21 | 0.00 |
2016-09-02 | 2888 | 25878965 | 4406 | 176243977 | 6.81 | 6.92 | 6.74 | 6.90 | 0.09 | 1.32% | 6.90 | 135 | 6.91 | 499 | 0.00 |
2016-09-05 | 2888 | 16374756 | 2650 | 112482639 | 6.91 | 6.96 | 6.83 | 6.84 | 0.06 | -0.87% | 6.84 | 812 | 6.85 | 567 | 0.00 |
2016-09-06 | 2888 | 27116430 | 4494 | 188116820 | 6.87 | 7.00 | 6.80 | 7.00 | 0.16 | 2.34% | 6.99 | 19 | 7.00 | 970 | 0.00 |
2016-09-07 | 2888 | 41512451 | 6063 | 294327167 | 7.04 | 7.15 | 7.01 | 7.10 | 0.10 | 1.43% | 7.10 | 7 | 7.11 | 650 | 0.00 |
2016-09-08 | 2888 | 23758002 | 3817 | 167663500 | 7.09 | 7.09 | 7.02 | 7.06 | 0.04 | -0.56% | 7.05 | 169 | 7.06 | 104 | 0.00 |
2016-09-09 | 2888 | 16819649 | 2859 | 117496985 | 7.00 | 7.02 | 6.96 | 6.98 | 0.08 | -1.13% | 6.98 | 35 | 6.99 | 443 | 0.00 |
2016-09-10 | 2888 | 13664778 | 2609 | 94085934 | 6.89 | 6.91 | 6.86 | 6.89 | 0.09 | -1.29% | 6.88 | 435 | 6.89 | 60 | 0.00 |
2016-09-12 | 2888 | 18553418 | 3447 | 126955837 | 6.86 | 6.90 | 6.80 | 6.84 | 0.05 | -0.73% | 6.84 | 281 | 6.85 | 44 | 0.00 |
2016-09-13 | 2888 | 26723502 | 4645 | 181119127 | 6.85 | 6.88 | 6.71 | 6.74 | 0.10 | -1.46% | 6.74 | 142 | 6.75 | 121 | 0.00 |
2016-09-14 | 2888 | 19819061 | 3456 | 133170927 | 6.70 | 6.77 | 6.69 | 6.71 | 0.03 | -0.45% | 6.70 | 1178 | 6.71 | 242 | 0.00 |
2016-09-19 | 2888 | 13657320 | 3019 | 93137821 | 6.76 | 6.86 | 6.76 | 6.83 | 0.12 | 1.79% | 6.83 | 516 | 6.84 | 197 | 0.00 |
2016-09-20 | 2888 | 10658396 | 2367 | 72564447 | 6.83 | 6.84 | 6.78 | 6.80 | 0.03 | -0.44% | 6.79 | 516 | 6.80 | 111 | 0.00 |
2016-09-21 | 2888 | 11532126 | 2542 | 78873794 | 6.83 | 6.86 | 6.80 | 6.86 | 0.06 | 0.88% | 6.85 | 140 | 6.86 | 77 | 0.00 |
2016-09-22 | 2888 | 11210043 | 2241 | 76855112 | 6.87 | 6.90 | 6.81 | 6.88 | 0.02 | 0.29% | 6.87 | 412 | 6.88 | 915 | 0.00 |
2016-09-23 | 2888 | 21112391 | 4343 | 146453175 | 6.89 | 6.99 | 6.88 | 6.99 | 0.11 | 1.6% | 6.98 | 55 | 6.99 | 396 | 0.00 |
2016-09-26 | 2888 | 43979475 | 6338 | 312760676 | 7.02 | 7.19 | 7.02 | 7.07 | 0.08 | 1.14% | 7.07 | 1162 | 7.08 | 311 | 0.00 |
2016-09-29 | 2888 | 29687462 | 4795 | 208871938 | 7.10 | 7.10 | 7.00 | 7.02 | 0.05 | -0.71% | 7.02 | 48 | 7.03 | 49 | 0.00 |
2016-09-30 | 2888 | 25056981 | 3965 | 173915649 | 7.00 | 7.01 | 6.89 | 6.89 | 0.13 | -1.85% | 6.89 | 865 | 6.93 | 7 | 0.00 |
2016-10-03 | 2888 | 11342712 | 2339 | 78878217 | 6.93 | 7.00 | 6.93 | 6.93 | 0.04 | 0.58% | 6.93 | 525 | 6.94 | 13 | 0.00 |
2016-10-04 | 2888 | 9809793 | 2878 | 68424754 | 6.93 | 7.00 | 6.93 | 6.97 | 0.04 | 0.58% | 6.97 | 287 | 6.98 | 146 | 0.00 |
2016-10-05 | 2888 | 8126267 | 2000 | 56457543 | 6.93 | 6.98 | 6.93 | 6.94 | 0.03 | -0.43% | 6.93 | 277 | 6.94 | 408 | 0.00 |
2016-10-06 | 2888 | 10058041 | 2605 | 69868015 | 6.99 | 7.00 | 6.92 | 6.94 | 0.00 | 0% | 6.94 | 619 | 6.95 | 5 | 0.00 |
2016-10-07 | 2888 | 8337939 | 2573 | 57829321 | 6.99 | 6.99 | 6.91 | 6.92 | 0.02 | -0.29% | 6.92 | 655 | 6.93 | 996 | 0.00 |
2016-10-11 | 2888 | 24669963 | 3977 | 169657037 | 7.00 | 7.00 | 6.82 | 6.83 | 0.09 | -1.3% | 6.83 | 347 | 6.84 | 1049 | 0.00 |
2016-10-12 | 2888 | 13331656 | 2668 | 91276428 | 6.80 | 6.90 | 6.79 | 6.88 | 0.05 | 0.73% | 6.87 | 79 | 6.88 | 87 | 0.00 |
2016-10-13 | 2888 | 13508038 | 3750 | 92176530 | 6.88 | 6.91 | 6.80 | 6.80 | 0.08 | -1.16% | 6.80 | 1150 | 6.81 | 88 | 0.00 |
2016-10-14 | 2888 | 11382438 | 1921 | 77259217 | 6.80 | 6.84 | 6.77 | 6.77 | 0.03 | -0.44% | 6.77 | 185 | 6.78 | 467 | 0.00 |
2016-10-17 | 2888 | 13417760 | 2962 | 90094385 | 6.79 | 6.80 | 6.66 | 6.72 | 0.05 | -0.74% | 6.72 | 292 | 6.73 | 51 | 0.00 |
2016-10-18 | 2888 | 14437362 | 3788 | 97978187 | 6.72 | 6.86 | 6.70 | 6.86 | 0.14 | 2.08% | 6.82 | 177 | 6.86 | 901 | 0.00 |
2016-10-19 | 2888 | 8541605 | 2386 | 58491955 | 6.85 | 6.88 | 6.81 | 6.86 | 0.00 | 0% | 6.86 | 21 | 6.87 | 193 | 0.00 |
2016-10-20 | 2888 | 6385749 | 1921 | 43835234 | 6.86 | 6.88 | 6.85 | 6.88 | 0.02 | 0.29% | 6.87 | 723 | 6.88 | 338 | 0.00 |
2016-10-21 | 2888 | 6182892 | 1637 | 42416266 | 6.87 | 6.88 | 6.84 | 6.86 | 0.02 | -0.29% | 6.86 | 308 | 6.87 | 1357 | 0.00 |
2016-10-24 | 2888 | 6577762 | 2179 | 45170568 | 6.88 | 6.90 | 6.84 | 6.87 | 0.01 | 0.15% | 6.87 | 5 | 6.88 | 641 | 0.00 |
2016-10-25 | 2888 | 10822027 | 2179 | 74428365 | 6.87 | 6.90 | 6.85 | 6.88 | 0.01 | 0.15% | 6.88 | 76 | 6.89 | 596 | 0.00 |
2016-10-26 | 2888 | 13189828 | 2909 | 90953673 | 6.88 | 6.93 | 6.86 | 6.90 | 0.02 | 0.29% | 6.89 | 560 | 6.90 | 127 | 0.00 |
2016-10-27 | 2888 | 10840262 | 2602 | 74628240 | 6.89 | 6.94 | 6.85 | 6.88 | 0.02 | -0.29% | 6.88 | 427 | 6.89 | 2 | 0.00 |
2016-10-28 | 2888 | 8641175 | 2573 | 59415920 | 6.88 | 6.91 | 6.84 | 6.90 | 0.02 | 0.29% | 6.89 | 1205 | 6.90 | 219 | 0.00 |
2016-10-31 | 2888 | 13225083 | 2816 | 90573676 | 6.86 | 6.89 | 6.80 | 6.85 | 0.05 | -0.72% | 6.85 | 361 | 6.86 | 80 | 0.00 |
2016-11-01 | 2888 | 5054801 | 1239 | 34649461 | 6.85 | 6.88 | 6.83 | 6.85 | 0.00 | 0% | 6.84 | 834 | 6.85 | 335 | 0.00 |
2016-11-02 | 2888 | 11201169 | 2144 | 76040010 | 6.82 | 6.84 | 6.76 | 6.76 | 0.09 | -1.31% | 6.76 | 1886 | 6.77 | 96 | 0.00 |
2016-11-03 | 2888 | 8870791 | 1871 | 59736830 | 6.75 | 6.78 | 6.71 | 6.72 | 0.04 | -0.59% | 6.71 | 1960 | 6.72 | 122 | 0.00 |
2016-11-04 | 2888 | 8854071 | 1893 | 59604173 | 6.72 | 6.76 | 6.72 | 6.72 | 0.00 | 0% | 6.72 | 129 | 6.73 | 16 | 0.00 |
2016-11-07 | 2888 | 9494664 | 2009 | 64305046 | 6.75 | 6.80 | 6.74 | 6.77 | 0.05 | 0.74% | 6.77 | 852 | 6.79 | 25 | 0.00 |
2016-11-08 | 2888 | 10160979 | 2173 | 69343158 | 6.80 | 6.86 | 6.78 | 6.86 | 0.09 | 1.33% | 6.85 | 58 | 6.86 | 717 | 0.00 |
2016-11-09 | 2888 | 26742379 | 4766 | 180922040 | 6.90 | 6.93 | 6.66 | 6.66 | 0.20 | -2.92% | 6.66 | 1085 | 6.67 | 190 | 0.00 |
2016-11-10 | 2888 | 14597840 | 2641 | 99388439 | 6.79 | 6.86 | 6.78 | 6.79 | 0.13 | 1.95% | 6.79 | 470 | 6.80 | 115 | 0.00 |
2016-11-11 | 2888 | 29288419 | 5429 | 199789685 | 6.77 | 6.87 | 6.76 | 6.84 | 0.05 | 0.74% | 6.83 | 3 | 6.84 | 329 | 0.00 |
2016-11-14 | 2888 | 45681784 | 6923 | 317733342 | 6.84 | 7.06 | 6.76 | 7.00 | 0.16 | 2.34% | 7.00 | 795 | 7.01 | 158 | 0.00 |
2016-11-15 | 2888 | 29694642 | 4697 | 207504927 | 7.03 | 7.03 | 6.92 | 6.93 | 0.07 | -1% | 6.93 | 672 | 6.94 | 16 | 0.00 |
2016-11-16 | 2888 | 15678457 | 2652 | 109157325 | 7.02 | 7.02 | 6.92 | 6.93 | 0.00 | 0% | 6.92 | 467 | 6.93 | 458 | 0.00 |
2016-11-17 | 2888 | 12688837 | 2250 | 87285244 | 6.94 | 6.95 | 6.85 | 6.87 | 0.06 | -0.87% | 6.87 | 851 | 6.88 | 670 | 0.00 |
2016-11-18 | 2888 | 15462237 | 4129 | 106316229 | 6.86 | 6.94 | 6.84 | 6.86 | 0.01 | -0.15% | 6.86 | 385 | 6.87 | 1104 | 0.00 |
2016-11-21 | 2888 | 17369707 | 3053 | 120591555 | 6.87 | 7.00 | 6.85 | 6.99 | 0.13 | 1.9% | 6.98 | 446 | 6.99 | 315 | 0.00 |
2016-11-22 | 2888 | 20051614 | 3387 | 140202731 | 7.02 | 7.02 | 6.95 | 6.97 | 0.02 | -0.29% | 6.97 | 673 | 6.98 | 501 | 0.00 |
2016-11-23 | 2888 | 46272106 | 6092 | 327365814 | 7.01 | 7.12 | 7.01 | 7.08 | 0.11 | 1.58% | 7.07 | 26 | 7.08 | 23 | 0.00 |
2016-11-24 | 2888 | 178036597 | 18957 | 1349919475 | 7.12 | 7.78 | 7.11 | 7.78 | 0.70 | 9.89% | 7.78 | 29749 | 0.00 | 0 | 0.00 |
2016-11-25 | 2888 | 280704694 | 31499 | 2147483647 | 8.13 | 8.31 | 8.09 | 8.20 | 0.42 | 5.4% | 8.19 | 1085 | 8.20 | 474 | 0.00 |
2016-11-28 | 2888 | 117901348 | 16505 | 959559439 | 8.19 | 8.24 | 8.03 | 8.12 | 0.08 | -0.98% | 8.12 | 349 | 8.13 | 422 | 0.00 |
2016-11-29 | 2888 | 64850665 | 9021 | 527113071 | 8.11 | 8.19 | 8.05 | 8.16 | 0.04 | 0.49% | 8.16 | 16 | 8.17 | 679 | 25.50 |
2016-11-30 | 2888 | 197059240 | 22747 | 1650668401 | 8.19 | 8.63 | 8.17 | 8.22 | 0.06 | 0.74% | 8.22 | 603 | 8.26 | 2 | 25.69 |
2016-12-01 | 2888 | 71615889 | 9920 | 593678899 | 8.26 | 8.41 | 8.22 | 8.23 | 0.01 | 0.12% | 8.23 | 671 | 8.24 | 167 | 25.72 |
2016-12-02 | 2888 | 46236950 | 7961 | 381712425 | 8.28 | 8.33 | 8.20 | 8.23 | 0.00 | 0% | 8.23 | 665 | 8.24 | 732 | 25.72 |
2016-12-05 | 2888 | 64127122 | 9596 | 526117777 | 8.29 | 8.37 | 8.10 | 8.10 | 0.13 | -1.58% | 8.10 | 642 | 8.11 | 25 | 25.31 |
2016-12-06 | 2888 | 57956237 | 8793 | 470457107 | 8.19 | 8.22 | 8.06 | 8.08 | 0.02 | -0.25% | 8.08 | 876 | 8.09 | 512 | 25.25 |
2016-12-07 | 2888 | 60890113 | 8525 | 488740330 | 8.15 | 8.17 | 7.94 | 7.98 | 0.10 | -1.24% | 7.97 | 721 | 7.98 | 332 | 24.94 |
2016-12-08 | 2888 | 61104998 | 8920 | 494024615 | 8.05 | 8.14 | 8.03 | 8.13 | 0.15 | 1.88% | 8.12 | 35 | 8.13 | 544 | 25.41 |
2016-12-09 | 2888 | 29285813 | 5393 | 236988576 | 8.15 | 8.15 | 8.07 | 8.07 | 0.06 | -0.74% | 8.07 | 526 | 8.08 | 48 | 25.22 |
2016-12-12 | 2888 | 38078070 | 5137 | 309230583 | 8.13 | 8.17 | 8.08 | 8.12 | 0.05 | 0.62% | 8.12 | 499 | 8.13 | 563 | 25.38 |
2016-12-13 | 2888 | 170139602 | 20921 | 1421105685 | 8.17 | 8.47 | 8.17 | 8.43 | 0.31 | 3.82% | 8.42 | 121 | 8.43 | 1179 | 26.34 |
2016-12-14 | 2888 | 78119153 | 11239 | 644732788 | 8.39 | 8.39 | 8.15 | 8.19 | 0.24 | -2.85% | 8.19 | 970 | 8.20 | 274 | 25.59 |
2016-12-15 | 2888 | 49199820 | 8020 | 405088448 | 8.19 | 8.28 | 8.18 | 8.22 | 0.03 | 0.37% | 8.22 | 1261 | 8.23 | 63 | 25.69 |
2016-12-16 | 2888 | 41494094 | 5953 | 340822458 | 8.26 | 8.30 | 8.16 | 8.16 | 0.06 | -0.73% | 8.16 | 1433 | 8.17 | 10 | 25.50 |
2016-12-19 | 2888 | 28728139 | 4729 | 232148634 | 8.19 | 8.19 | 8.03 | 8.05 | 0.11 | -1.35% | 8.05 | 702 | 8.06 | 13 | 25.16 |
2016-12-20 | 2888 | 54587019 | 9520 | 433967787 | 8.05 | 8.07 | 7.87 | 7.92 | 0.13 | -1.61% | 7.91 | 494 | 7.92 | 294 | 24.75 |
2016-12-21 | 2888 | 20683787 | 3387 | 163870540 | 7.94 | 7.98 | 7.89 | 7.93 | 0.01 | 0.13% | 7.92 | 802 | 7.93 | 9 | 24.78 |
2016-12-22 | 2888 | 33797919 | 5312 | 265074967 | 7.95 | 7.98 | 7.80 | 7.81 | 0.12 | -1.51% | 7.81 | 137 | 7.82 | 227 | 24.41 |
2016-12-23 | 2888 | 21233758 | 4049 | 166062987 | 7.79 | 7.89 | 7.79 | 7.80 | 0.01 | -0.13% | 7.80 | 421 | 7.81 | 362 | 24.38 |
2016-12-26 | 2888 | 9499523 | 1796 | 74238704 | 7.80 | 7.85 | 7.80 | 7.81 | 0.01 | 0.13% | 7.80 | 1210 | 7.81 | 218 | 24.41 |
2016-12-27 | 2888 | 7568030 | 1372 | 59131249 | 7.82 | 7.83 | 7.80 | 7.80 | 0.01 | -0.13% | 7.80 | 1796 | 7.81 | 254 | 24.38 |
2016-12-28 | 2888 | 15865585 | 2306 | 124712507 | 7.80 | 7.91 | 7.80 | 7.86 | 0.06 | 0.77% | 7.86 | 450 | 7.87 | 255 | 24.56 |
2016-12-29 | 2888 | 12985672 | 1955 | 101930614 | 7.88 | 7.89 | 7.82 | 7.84 | 0.02 | -0.25% | 7.84 | 460 | 7.85 | 172 | 24.50 |
2016-12-30 | 2888 | 15999558 | 3309 | 126738921 | 7.86 | 7.97 | 7.86 | 7.90 | 0.06 | 0.77% | 7.89 | 1185 | 7.90 | 160 | 24.69 |