台中銀(2812)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 | 9.19 0 0% | 9.17 -0.02 -0.22% | 9.16 -0.01 -0.11% | 9.15 -0.01 -0.11% | 9.17 0.02 0.22% | 9.17 0 0% | 9.23 0.06 0.65% | 9.23 0 0% | 9.21 -0.02 -0.22% | 9.15 -0.06 -0.65% | 9.19 0.04 0.44% | 9.18 -0.01 -0.11% | 9.18 0 0% | 9.16 -0.02 -0.22% | 9.19 0.03 0.33% | 9.21 0.02 0.22% | 9.19 | |||||||||||||||
2 月 | 9.22 0.01 0.11% | 9.21 -0.01 -0.11% | 9.26 0.05 0.54% | 9.29 0.03 0.32% | 9.29 0 0% | 9.28 -0.01 -0.11% | 9.33 0.05 0.54% | 9.35 0.02 0.21% | 9.35 0 0% | 9.38 0.03 0.32% | 9.42 0.04 0.43% | 9.42 0 0% | 9.43 0.01 0.11% | 9.39 -0.04 -0.42% | 9.39 0 0% | 9.42 0.03 0.32% | 9.42 0 0% | 9.43 0.01 0.11% | 9.37 | |||||||||||||
3 月 | 9.45 0.02 0.21% | 9.46 0.01 0.11% | 9.47 0.01 0.11% | 9.55 0.08 0.84% | 9.58 0.03 0.31% | 9.58 0 0% | 9.51 -0.07 -0.73% | 9.48 -0.03 -0.32% | 9.49 0.01 0.11% | 9.49 0 0% | 9.49 0 0% | 9.50 0.01 0.11% | 9.65 0.15 1.58% | 9.71 0.06 0.62% | 9.75 0.04 0.41% | 9.74 -0.01 -0.1% | 9.77 0.03 0.31% | 9.79 0.02 0.2% | 9.75 -0.04 -0.41% | 9.75 0 0% | 9.79 0.04 0.41% | 9.81 0.02 0.2% | 9.85 0.04 0.41% | 9.63 | ||||||||
4 月 | 9.94 0.09 0.91% | 9.95 0.01 0.1% | 9.91 -0.04 -0.4% | 9.85 -0.06 -0.61% | 9.81 -0.04 -0.41% | 9.78 -0.03 -0.31% | 9.80 0.02 0.2% | 9.69 -0.11 -1.12% | 9.68 -0.01 -0.1% | 9.71 0.03 0.31% | 9.64 -0.07 -0.72% | 9.63 -0.01 -0.1% | 9.64 0.01 0.1% | 9.66 0.02 0.21% | 9.89 0.23 2.38% | 9.90 0.01 0.1% | 9.87 -0.03 -0.3% | 9.80 -0.07 -0.71% | 9.79 | |||||||||||||
5 月 | 9.83 0.03 0.31% | 9.85 0.02 0.2% | 9.86 0.01 0.1% | 9.84 -0.02 -0.2% | 9.82 -0.02 -0.2% | 9.78 -0.04 -0.41% | 9.85 0.07 0.72% | 9.91 0.06 0.61% | 9.88 -0.03 -0.3% | 9.91 0.03 0.3% | 9.93 0.02 0.2% | 9.90 -0.03 -0.3% | 9.90 0 0% | 9.90 0 0% | 9.94 0.04 0.4% | 9.96 0.02 0.2% | 9.98 0.02 0.2% | 10.00 0.02 0.2% | 10.00 0 0% | 10.00 0 0% | 9.92 | |||||||||||
6 月 | 9.98 -0.02 -0.2% | 9.97 -0.01 -0.1% | 9.98 0.01 0.1% | 9.99 0.01 0.1% | 9.98 -0.01 -0.1% | 10.00 0.02 0.2% | 10.00 0 0% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 9.98 0.01 0.1% | 10.00 0.02 0.2% | 10.00 0 0% | 10.00 0 0% | 10.05 0.05 0.5% | 10.15 0.1 1% | 10.15 0 0% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.07 | |||||||||
7 月 | 10.25 0 0% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.15 0 0% | 10.15 0 0% | 10.25 0.1 0.99% | 10.25 0 0% | 10.30 0.05 0.49% | 10.30 0 0% | 10.35 0.05 0.49% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.30 0 0% | 10.30 0 0% | 10.40 0.1 0.97% | 10.27 | ||||||||||
8 月 | 9.80 -0.6 -5.77% | 9.79 -0.01 -0.1% | 9.76 -0.03 -0.31% | 9.73 -0.03 -0.31% | 9.79 0.06 0.62% | 9.79 0 0% | 9.73 -0.06 -0.61% | 9.56 -0.17 -1.75% | 9.61 0.05 0.52% | 9.47 -0.14 -1.46% | 9.50 0.03 0.32% | 9.47 -0.03 -0.32% | 9.50 0.03 0.32% | 9.52 0.02 0.21% | 9.55 0.03 0.32% | 9.53 -0.02 -0.21% | 9.50 -0.03 -0.31% | 9.53 0.03 0.32% | 9.53 0 0% | 9.61 0.08 0.84% | 9.60 -0.01 -0.1% | 9.61 0.01 0.1% | 9.55 -0.06 -0.62% | 9.61 | ||||||||
9 月 | 9.60 0.05 0.52% | 9.58 -0.02 -0.21% | 9.59 0.01 0.1% | 9.53 -0.06 -0.63% | 9.54 0.01 0.1% | 9.56 0.02 0.21% | 9.57 0.01 0.1% | 9.60 0.03 0.31% | 9.62 0.02 0.21% | 9.61 -0.01 -0.1% | 9.64 0.03 0.31% | 9.69 0.05 0.52% | 9.63 -0.06 -0.62% | 9.60 -0.03 -0.31% | 9.57 -0.03 -0.31% | 9.57 0 0% | 9.55 -0.02 -0.21% | 9.52 -0.03 -0.31% | 9.53 0.01 0.11% | 9.51 -0.02 -0.21% | 9.65 0.14 1.47% | 9.59 -0.06 -0.62% | 9.59 | |||||||||
10 月 | 9.58 -0.01 -0.1% | 9.57 -0.01 -0.1% | 9.60 0.03 0.31% | 9.58 -0.02 -0.21% | 9.64 0.06 0.63% | 9.64 0 0% | 9.65 0.01 0.1% | 9.63 -0.02 -0.21% | 9.61 -0.02 -0.21% | 9.60 -0.01 -0.1% | 9.59 -0.01 -0.1% | 9.88 0.29 3.02% | 9.68 -0.2 -2.02% | 9.68 0 0% | 9.75 0.07 0.72% | 9.69 -0.06 -0.62% | 9.68 -0.01 -0.1% | 9.68 0 0% | 9.66 -0.02 -0.21% | 9.65 | ||||||||||||
11 月 | 9.65 -0.01 -0.1% | 9.62 -0.03 -0.31% | 9.61 -0.01 -0.1% | 9.59 -0.02 -0.21% | 9.58 -0.01 -0.1% | 9.57 -0.01 -0.1% | 9.56 -0.01 -0.1% | 9.57 0.01 0.1% | 9.61 0.04 0.42% | 9.61 0 0% | 9.62 0.01 0.1% | 9.64 0.02 0.21% | 9.63 -0.01 -0.1% | 9.65 0.02 0.21% | 9.72 0.07 0.73% | 9.77 0.05 0.51% | 9.76 -0.01 -0.1% | 9.71 -0.05 -0.51% | 9.68 -0.03 -0.31% | 9.68 0 0% | 9.69 0.01 0.1% | 9.73 0.04 0.41% | 9.65 | |||||||||
12 月 | 9.79 0.06 0.62% | 9.88 0.09 0.92% | 9.81 -0.07 -0.71% | 9.74 -0.07 -0.71% | 9.71 -0.03 -0.31% | 9.75 0.04 0.41% | 9.78 0.03 0.31% | 9.80 0.02 0.2% | 9.84 0.04 0.41% | 9.87 0.03 0.3% | 9.88 0.01 0.1% | 9.90 0.02 0.2% | 9.92 0.02 0.2% | 9.88 -0.04 -0.4% | 9.88 0 0% | 9.90 0.02 0.2% | 9.91 0.01 0.1% | 9.87 -0.04 -0.4% | 9.89 0.02 0.2% | 9.88 -0.01 -0.1% | 9.91 0.03 0.3% | 9.85 |
說明:最高漲幅:3.02%最低跌幅:-5.77% 最高價:10.40最低價:9.15平均價:9.71,灰色底表示週末,漲160天(6.09)元,跌105天(-4.51)元,平盤51天
3%=1,2%=2,1%=38,0%=170,-0%=1,-1%=3,-2%=20,-3%=81,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-01-03 | 2812 | 514145 | 239 | 4713176 | 9.18 | 9.19 | 9.15 | 9.19 | 0.01 | 0% | 9.18 | 5 | 9.19 | 8 | 9.28 |
2017-01-04 | 2812 | 921595 | 368 | 8449741 | 9.19 | 9.20 | 9.15 | 9.17 | 0.02 | -0.22% | 9.17 | 8 | 9.18 | 2 | 9.26 |
2017-01-05 | 2812 | 1463680 | 259 | 13416620 | 9.18 | 9.18 | 9.15 | 9.16 | 0.01 | -0.11% | 9.16 | 311 | 9.17 | 18 | 9.25 |
2017-01-06 | 2812 | 1483904 | 438 | 13591915 | 9.16 | 9.19 | 9.14 | 9.15 | 0.01 | -0.11% | 9.15 | 187 | 9.16 | 10 | 9.24 |
2017-01-09 | 2812 | 891479 | 300 | 8173733 | 9.17 | 9.19 | 9.15 | 9.17 | 0.02 | 0.22% | 9.17 | 21 | 9.18 | 16 | 9.26 |
2017-01-10 | 2812 | 955159 | 301 | 8760772 | 9.17 | 9.19 | 9.15 | 9.17 | 0.00 | 0% | 9.17 | 7 | 9.18 | 5 | 9.26 |
2017-01-11 | 2812 | 3307561 | 777 | 30476002 | 9.20 | 9.24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.22 | 26 | 9.23 | 81 | 9.32 |
2017-01-12 | 2812 | 2715294 | 571 | 25093974 | 9.23 | 9.26 | 9.22 | 9.23 | 0.00 | 0% | 9.23 | 157 | 9.24 | 250 | 9.32 |
2017-01-13 | 2812 | 1370999 | 284 | 12626976 | 9.23 | 9.23 | 9.20 | 9.21 | 0.02 | -0.22% | 9.20 | 108 | 9.21 | 19 | 9.30 |
2017-01-16 | 2812 | 1182838 | 401 | 10837293 | 9.18 | 9.18 | 9.15 | 9.15 | 0.06 | -0.65% | 9.15 | 15 | 9.16 | 16 | 9.24 |
2017-01-17 | 2812 | 783126 | 186 | 7184259 | 9.19 | 9.19 | 9.16 | 9.19 | 0.04 | 0.44% | 9.17 | 3 | 9.19 | 233 | 9.28 |
2017-01-18 | 2812 | 1635724 | 641 | 15012446 | 9.19 | 9.20 | 9.15 | 9.18 | 0.01 | -0.11% | 9.16 | 7 | 9.18 | 18 | 9.27 |
2017-01-19 | 2812 | 866014 | 212 | 7950397 | 9.18 | 9.20 | 9.17 | 9.18 | 0.00 | 0% | 9.17 | 20 | 9.18 | 4 | 9.27 |
2017-01-20 | 2812 | 1303147 | 412 | 11940967 | 9.19 | 9.19 | 9.15 | 9.16 | 0.02 | -0.22% | 9.16 | 38 | 9.18 | 40 | 9.25 |
2017-01-23 | 2812 | 1418499 | 254 | 13029242 | 9.18 | 9.20 | 9.17 | 9.19 | 0.03 | 0.33% | 9.18 | 77 | 9.19 | 80 | 9.28 |
2017-01-24 | 2812 | 1834869 | 463 | 16881938 | 9.20 | 9.21 | 9.18 | 9.21 | 0.02 | 0.22% | 9.20 | 29 | 9.21 | 189 | 9.30 |
2017-02-02 | 2812 | 2358306 | 725 | 21754016 | 9.21 | 9.24 | 9.21 | 9.22 | 0.01 | 0.11% | 9.22 | 82 | 9.23 | 43 | 9.31 |
2017-02-03 | 2812 | 2501813 | 560 | 23057242 | 9.22 | 9.24 | 9.19 | 9.21 | 0.01 | -0.11% | 9.21 | 52 | 9.22 | 42 | 9.30 |
2017-02-06 | 2812 | 4963234 | 918 | 45932588 | 9.21 | 9.29 | 9.21 | 9.26 | 0.05 | 0.54% | 9.26 | 31 | 9.27 | 155 | 9.35 |
2017-02-07 | 2812 | 4331578 | 746 | 40235926 | 9.27 | 9.30 | 9.27 | 9.29 | 0.03 | 0.32% | 9.28 | 170 | 9.29 | 1 | 9.38 |
2017-02-08 | 2812 | 3982581 | 749 | 37064185 | 9.29 | 9.33 | 9.28 | 9.29 | 0.00 | 0% | 9.29 | 64 | 9.30 | 101 | 9.38 |
2017-02-09 | 2812 | 2164646 | 477 | 20095963 | 9.28 | 9.30 | 9.27 | 9.28 | 0.01 | -0.11% | 9.27 | 223 | 9.28 | 29 | 9.37 |
2017-02-10 | 2812 | 3664738 | 675 | 34195694 | 9.29 | 9.35 | 9.29 | 9.33 | 0.05 | 0.54% | 9.33 | 87 | 9.34 | 141 | 9.42 |
2017-02-13 | 2812 | 2940229 | 630 | 27475838 | 9.33 | 9.36 | 9.33 | 9.35 | 0.02 | 0.21% | 9.34 | 133 | 9.35 | 53 | 9.44 |
2017-02-14 | 2812 | 3066321 | 499 | 28670062 | 9.35 | 9.37 | 9.31 | 9.35 | 0.00 | 0% | 9.34 | 35 | 9.35 | 142 | 9.44 |
2017-02-15 | 2812 | 4129548 | 898 | 38730142 | 9.35 | 9.40 | 9.35 | 9.38 | 0.03 | 0.32% | 9.38 | 63 | 9.39 | 49 | 9.47 |
2017-02-16 | 2812 | 4306885 | 833 | 40600416 | 9.41 | 9.44 | 9.41 | 9.42 | 0.04 | 0.43% | 9.42 | 28 | 9.43 | 64 | 9.52 |
2017-02-17 | 2812 | 2597703 | 554 | 24489293 | 9.42 | 9.44 | 9.42 | 9.42 | 0.00 | 0% | 9.42 | 3 | 9.43 | 153 | 9.52 |
2017-02-18 | 2812 | 1238984 | 315 | 11677612 | 9.42 | 9.44 | 9.42 | 9.43 | 0.01 | 0.11% | 9.42 | 105 | 9.43 | 63 | 9.53 |
2017-02-20 | 2812 | 3191332 | 563 | 30038738 | 9.43 | 9.45 | 9.39 | 9.39 | 0.04 | -0.42% | 9.39 | 1 | 9.40 | 76 | 9.48 |
2017-02-21 | 2812 | 2674504 | 510 | 25116806 | 9.38 | 9.41 | 9.37 | 9.39 | 0.00 | 0% | 9.38 | 130 | 9.39 | 18 | 9.48 |
2017-02-22 | 2812 | 3149575 | 518 | 29676186 | 9.39 | 9.44 | 9.39 | 9.42 | 0.03 | 0.32% | 9.41 | 125 | 9.42 | 45 | 9.52 |
2017-02-23 | 2812 | 1857447 | 504 | 17523289 | 9.42 | 9.45 | 9.42 | 9.42 | 0.00 | 0% | 9.42 | 55 | 9.43 | 48 | 9.52 |
2017-02-24 | 2812 | 1673956 | 333 | 15780135 | 9.43 | 9.44 | 9.41 | 9.43 | 0.01 | 0.11% | 9.42 | 178 | 9.43 | 26 | 9.53 |
2017-03-01 | 2812 | 3862275 | 658 | 36534386 | 9.43 | 9.48 | 9.43 | 9.45 | 0.02 | 0.21% | 9.45 | 22 | 9.46 | 140 | 9.55 |
2017-03-02 | 2812 | 2162015 | 492 | 20470111 | 9.47 | 9.49 | 9.43 | 9.46 | 0.01 | 0.11% | 9.45 | 65 | 9.46 | 54 | 9.56 |
2017-03-03 | 2812 | 2157874 | 566 | 20450367 | 9.46 | 9.49 | 9.45 | 9.47 | 0.01 | 0.11% | 9.47 | 56 | 9.48 | 22 | 9.57 |
2017-03-06 | 2812 | 4917749 | 970 | 46840691 | 9.47 | 9.58 | 9.47 | 9.55 | 0.08 | 0.84% | 9.54 | 56 | 9.55 | 86 | 9.65 |
2017-03-07 | 2812 | 3243545 | 866 | 31059956 | 9.54 | 9.59 | 9.54 | 9.58 | 0.03 | 0.31% | 9.58 | 72 | 9.59 | 282 | 9.68 |
2017-03-08 | 2812 | 1818822 | 512 | 17432310 | 9.58 | 9.60 | 9.57 | 9.58 | 0.00 | 0% | 9.58 | 14 | 9.59 | 196 | 9.68 |
2017-03-09 | 2812 | 2689230 | 778 | 25603343 | 9.58 | 9.58 | 9.50 | 9.51 | 0.07 | -0.73% | 9.50 | 397 | 9.51 | 64 | 9.61 |
2017-03-10 | 2812 | 2694756 | 679 | 25541358 | 9.51 | 9.52 | 9.46 | 9.48 | 0.03 | -0.32% | 9.48 | 189 | 9.49 | 10 | 9.58 |
2017-03-13 | 2812 | 3286716 | 617 | 31236039 | 9.48 | 9.52 | 9.48 | 9.49 | 0.01 | 0.11% | 9.48 | 320 | 9.49 | 97 | 9.59 |
2017-03-14 | 2812 | 3778566 | 673 | 35902388 | 9.49 | 9.52 | 9.48 | 9.49 | 0.00 | 0% | 9.49 | 60 | 9.50 | 133 | 9.59 |
2017-03-15 | 2812 | 1420983 | 391 | 13497406 | 9.49 | 9.51 | 9.48 | 9.49 | 0.00 | 0% | 9.49 | 147 | 9.51 | 240 | 9.59 |
2017-03-16 | 2812 | 1590624 | 491 | 15122380 | 9.50 | 9.52 | 9.50 | 9.50 | 0.01 | 0.11% | 9.50 | 298 | 9.51 | 3 | 9.60 |
2017-03-17 | 2812 | 15334584 | 2820 | 148529601 | 9.53 | 9.79 | 9.53 | 9.65 | 0.15 | 1.58% | 9.65 | 463 | 9.67 | 1 | 9.75 |
2017-03-20 | 2812 | 4967613 | 1081 | 48199805 | 9.66 | 9.74 | 9.66 | 9.71 | 0.06 | 0.62% | 9.71 | 97 | 9.72 | 100 | 9.81 |
2017-03-21 | 2812 | 4877164 | 1685 | 47489526 | 9.71 | 9.75 | 9.71 | 9.75 | 0.04 | 0.41% | 9.74 | 31 | 9.75 | 61 | 9.85 |
2017-03-22 | 2812 | 4978770 | 994 | 48338156 | 9.72 | 9.75 | 9.68 | 9.74 | 0.01 | -0.1% | 9.74 | 34 | 9.75 | 135 | 9.84 |
2017-03-23 | 2812 | 3948699 | 1008 | 38604905 | 9.74 | 9.80 | 9.73 | 9.77 | 0.03 | 0.31% | 9.76 | 197 | 9.78 | 5 | 9.87 |
2017-03-24 | 2812 | 4447545 | 902 | 43592576 | 9.78 | 9.83 | 9.78 | 9.79 | 0.02 | 0.2% | 9.79 | 213 | 9.80 | 62 | 9.89 |
2017-03-27 | 2812 | 4198760 | 994 | 41072970 | 9.78 | 9.81 | 9.74 | 9.75 | 0.04 | -0.41% | 9.74 | 139 | 9.75 | 77 | 9.85 |
2017-03-28 | 2812 | 5842071 | 1308 | 57020444 | 9.77 | 9.80 | 9.70 | 9.75 | 0.00 | 0% | 9.75 | 2 | 9.76 | 67 | 8.94 |
2017-03-29 | 2812 | 4091876 | 1063 | 40037722 | 9.76 | 9.80 | 9.76 | 9.79 | 0.04 | 0.41% | 9.79 | 162 | 9.80 | 322 | 8.98 |
2017-03-30 | 2812 | 3124156 | 821 | 30618158 | 9.79 | 9.82 | 9.79 | 9.81 | 0.02 | 0.2% | 9.80 | 95 | 9.81 | 319 | 9.00 |
2017-03-31 | 2812 | 5454383 | 1107 | 53668424 | 9.82 | 9.87 | 9.81 | 9.85 | 0.04 | 0.41% | 9.85 | 58 | 9.86 | 48 | 9.04 |
2017-04-05 | 2812 | 8054609 | 2027 | 79963648 | 9.86 | 9.96 | 9.86 | 9.94 | 0.09 | 0.91% | 9.93 | 93 | 9.94 | 62 | 9.12 |
2017-04-06 | 2812 | 5801201 | 1173 | 57612178 | 9.94 | 9.95 | 9.90 | 9.95 | 0.01 | 0.1% | 9.95 | 41 | 9.96 | 279 | 9.13 |
2017-04-07 | 2812 | 5438659 | 1255 | 53853673 | 9.94 | 9.94 | 9.84 | 9.91 | 0.04 | -0.4% | 9.90 | 339 | 9.91 | 34 | 9.09 |
2017-04-10 | 2812 | 3913971 | 1096 | 38637296 | 9.91 | 9.91 | 9.85 | 9.85 | 0.06 | -0.61% | 9.85 | 225 | 9.87 | 113 | 9.04 |
2017-04-11 | 2812 | 4135974 | 953 | 40681451 | 9.87 | 9.87 | 9.81 | 9.81 | 0.04 | -0.41% | 9.81 | 166 | 9.82 | 6 | 9.00 |
2017-04-12 | 2812 | 4455804 | 984 | 43537401 | 9.80 | 9.81 | 9.75 | 9.78 | 0.03 | -0.31% | 9.77 | 209 | 9.78 | 68 | 8.97 |
2017-04-13 | 2812 | 2772160 | 586 | 27146736 | 9.77 | 9.81 | 9.76 | 9.80 | 0.02 | 0.2% | 9.80 | 50 | 9.81 | 42 | 8.99 |
2017-04-14 | 2812 | 5202412 | 1219 | 50558161 | 9.80 | 9.80 | 9.68 | 9.69 | 0.11 | -1.12% | 9.69 | 80 | 9.70 | 146 | 8.89 |
2017-04-17 | 2812 | 2589140 | 646 | 25046714 | 9.67 | 9.71 | 9.65 | 9.68 | 0.01 | -0.1% | 9.67 | 53 | 9.69 | 302 | 8.88 |
2017-04-18 | 2812 | 2822610 | 493 | 27404985 | 9.69 | 9.73 | 9.69 | 9.71 | 0.03 | 0.31% | 9.70 | 171 | 9.71 | 51 | 8.91 |
2017-04-19 | 2812 | 3190838 | 1125 | 30861191 | 9.68 | 9.70 | 9.64 | 9.64 | 0.07 | -0.72% | 9.63 | 119 | 9.64 | 15 | 8.84 |
2017-04-20 | 2812 | 2627676 | 638 | 25330836 | 9.64 | 9.67 | 9.62 | 9.63 | 0.01 | -0.1% | 9.63 | 182 | 9.64 | 24 | 8.83 |
2017-04-21 | 2812 | 2039571 | 581 | 19721212 | 9.65 | 9.69 | 9.64 | 9.64 | 0.01 | 0.1% | 9.64 | 54 | 9.65 | 13 | 8.84 |
2017-04-24 | 2812 | 1680756 | 427 | 16235573 | 9.66 | 9.68 | 9.64 | 9.66 | 0.02 | 0.21% | 9.66 | 180 | 9.67 | 3 | 8.86 |
2017-04-25 | 2812 | 7923055 | 1421 | 77877830 | 9.71 | 9.89 | 9.70 | 9.89 | 0.23 | 2.38% | 9.87 | 12 | 9.89 | 284 | 9.07 |
2017-04-26 | 2812 | 6131716 | 949 | 60658430 | 9.87 | 9.93 | 9.86 | 9.90 | 0.01 | 0.1% | 9.90 | 61 | 9.91 | 381 | 9.08 |
2017-04-27 | 2812 | 3047652 | 656 | 30108603 | 9.92 | 9.92 | 9.86 | 9.87 | 0.03 | -0.3% | 9.87 | 37 | 9.88 | 125 | 9.06 |
2017-04-28 | 2812 | 4342195 | 1168 | 42595926 | 9.83 | 9.84 | 9.79 | 9.80 | 0.07 | -0.71% | 9.79 | 131 | 9.80 | 69 | 8.99 |
2017-05-02 | 2812 | 4122912 | 1021 | 40589842 | 9.82 | 9.87 | 9.81 | 9.83 | 0.03 | 0.31% | 9.83 | 199 | 9.85 | 10 | 9.02 |
2017-05-03 | 2812 | 2382513 | 574 | 23506196 | 9.85 | 9.89 | 9.84 | 9.85 | 0.02 | 0.2% | 9.85 | 165 | 9.86 | 58 | 9.04 |
2017-05-04 | 2812 | 3235180 | 725 | 31873845 | 9.85 | 9.88 | 9.83 | 9.86 | 0.01 | 0.1% | 9.85 | 47 | 9.86 | 26 | 9.05 |
2017-05-05 | 2812 | 2530063 | 473 | 24928089 | 9.86 | 9.87 | 9.84 | 9.84 | 0.02 | -0.2% | 9.84 | 219 | 9.85 | 1 | 9.03 |
2017-05-08 | 2812 | 2822869 | 584 | 27763375 | 9.85 | 9.87 | 9.80 | 9.82 | 0.02 | -0.2% | 9.82 | 35 | 9.84 | 120 | 9.01 |
2017-05-09 | 2812 | 3773068 | 876 | 36993342 | 9.82 | 9.84 | 9.78 | 9.78 | 0.04 | -0.41% | 9.77 | 82 | 9.78 | 2 | 8.97 |
2017-05-10 | 2812 | 2108875 | 597 | 20708902 | 9.78 | 9.85 | 9.78 | 9.85 | 0.07 | 0.72% | 9.84 | 13 | 9.85 | 139 | 9.04 |
2017-05-11 | 2812 | 6178315 | 1262 | 61161792 | 9.85 | 9.93 | 9.85 | 9.91 | 0.06 | 0.61% | 9.90 | 89 | 9.91 | 356 | 8.93 |
2017-05-12 | 2812 | 3423004 | 756 | 33825689 | 9.87 | 9.91 | 9.84 | 9.88 | 0.03 | -0.3% | 9.88 | 78 | 9.89 | 3 | 8.90 |
2017-05-15 | 2812 | 4804227 | 864 | 47597296 | 9.88 | 9.93 | 9.86 | 9.91 | 0.03 | 0.3% | 9.91 | 107 | 9.92 | 64 | 8.93 |
2017-05-16 | 2812 | 5335095 | 1191 | 53009477 | 9.91 | 9.96 | 9.90 | 9.93 | 0.02 | 0.2% | 9.92 | 50 | 9.93 | 7 | 8.95 |
2017-05-17 | 2812 | 3952450 | 1116 | 39162321 | 9.91 | 9.95 | 9.87 | 9.90 | 0.03 | -0.3% | 9.90 | 88 | 9.92 | 284 | 8.92 |
2017-05-18 | 2812 | 3589887 | 766 | 35527826 | 9.86 | 9.93 | 9.84 | 9.90 | 0.00 | 0% | 9.90 | 397 | 9.91 | 45 | 8.92 |
2017-05-19 | 2812 | 3500747 | 781 | 34634606 | 9.88 | 9.91 | 9.88 | 9.90 | 0.00 | 0% | 9.89 | 183 | 9.90 | 8 | 8.92 |
2017-05-22 | 2812 | 3390903 | 735 | 33676347 | 9.90 | 9.95 | 9.90 | 9.94 | 0.04 | 0.4% | 9.94 | 57 | 9.95 | 389 | 8.95 |
2017-05-23 | 2812 | 6102488 | 1325 | 60909826 | 9.95 | 10.00 | 9.94 | 9.96 | 0.02 | 0.2% | 9.96 | 100 | 9.98 | 101 | 8.97 |
2017-05-24 | 2812 | 4531780 | 857 | 45258607 | 9.98 | 10.00 | 9.97 | 9.98 | 0.02 | 0.2% | 9.98 | 201 | 9.99 | 3 | 8.99 |
2017-05-25 | 2812 | 5318154 | 1109 | 53162764 | 10.00 | 10.05 | 9.97 | 10.00 | 0.02 | 0.2% | 10.00 | 247 | 10.05 | 1510 | 9.01 |
2017-05-26 | 2812 | 7862932 | 959 | 78640239 | 10.00 | 10.05 | 9.99 | 10.00 | 0.00 | 0% | 9.99 | 797 | 10.00 | 1506 | 9.01 |
2017-05-31 | 2812 | 6327508 | 794 | 63241849 | 10.00 | 10.05 | 9.97 | 10.00 | 0.00 | 0% | 9.99 | 11 | 10.00 | 534 | 9.01 |
2017-06-01 | 2812 | 3287099 | 599 | 32849562 | 10.00 | 10.00 | 9.98 | 9.98 | 0.02 | -0.2% | 9.98 | 598 | 9.99 | 10 | 8.99 |
2017-06-02 | 2812 | 3131334 | 744 | 31258890 | 9.99 | 10.00 | 9.97 | 9.97 | 0.01 | -0.1% | 9.96 | 219 | 9.97 | 8 | 8.98 |
2017-06-03 | 2812 | 2043609 | 387 | 20402653 | 9.98 | 10.00 | 9.97 | 9.98 | 0.01 | 0.1% | 9.98 | 25 | 9.99 | 208 | 8.99 |
2017-06-06 | 2812 | 2528412 | 498 | 25258879 | 9.99 | 10.00 | 9.98 | 9.99 | 0.00 | 0.1% | 9.99 | 200 | 10.00 | 1596 | 9.00 |
2017-06-07 | 2812 | 4025229 | 623 | 40200326 | 9.99 | 10.00 | 9.97 | 9.98 | 0.01 | -0.1% | 9.98 | 207 | 9.99 | 439 | 8.99 |
2017-06-08 | 2812 | 3644475 | 699 | 36396938 | 9.98 | 10.00 | 9.97 | 10.00 | 0.02 | 0.2% | 9.99 | 104 | 10.00 | 1219 | 9.01 |
2017-06-09 | 2812 | 3983319 | 806 | 39912550 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 564 | 10.05 | 1775 | 9.01 |
2017-06-12 | 2812 | 2611596 | 398 | 26147660 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 601 | 10.05 | 1662 | 9.05 |
2017-06-13 | 2812 | 2785807 | 707 | 27946670 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1520 | 10.05 | 851 | 9.01 |
2017-06-14 | 2812 | 6081798 | 873 | 60773075 | 10.05 | 10.05 | 9.97 | 9.97 | 0.03 | -0.3% | 9.97 | 211 | 9.98 | 47 | 8.98 |
2017-06-15 | 2812 | 2126405 | 536 | 21228515 | 9.97 | 9.99 | 9.97 | 9.98 | 0.01 | 0.1% | 9.98 | 84 | 9.99 | 417 | 8.99 |
2017-06-16 | 2812 | 2481231 | 383 | 24797450 | 9.99 | 10.00 | 9.98 | 10.00 | 0.02 | 0.2% | 9.99 | 420 | 10.00 | 399 | 9.01 |
2017-06-19 | 2812 | 3432183 | 575 | 34315786 | 10.00 | 10.05 | 9.99 | 10.00 | 0.00 | 0% | 10.00 | 17 | 10.05 | 1473 | 9.01 |
2017-06-20 | 2812 | 4904809 | 596 | 49094849 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 645 | 10.05 | 1654 | 9.01 |
2017-06-21 | 2812 | 4153753 | 1026 | 41692080 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 2641 | 10.05 | 274 | 9.05 |
2017-06-22 | 2812 | 7931015 | 1088 | 80115214 | 10.05 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 545 | 10.20 | 965 | 9.14 |
2017-06-23 | 2812 | 6606005 | 1215 | 67302369 | 10.15 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 434 | 10.20 | 51 | 9.14 |
2017-06-26 | 2812 | 4365961 | 1105 | 44579018 | 10.15 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 872 | 10.25 | 1870 | 9.19 |
2017-06-27 | 2812 | 4745300 | 1097 | 48601724 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 17 | 10.30 | 2564 | 9.23 |
2017-06-28 | 2812 | 5592540 | 1192 | 57226388 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1151 | 10.25 | 484 | 9.19 |
2017-06-29 | 2812 | 4660278 | 906 | 47775861 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1785 | 10.25 | 177 | 9.23 |
2017-06-30 | 2812 | 4349073 | 1011 | 44628273 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 448 | 10.30 | 1856 | 9.23 |
2017-07-03 | 2812 | 4635843 | 792 | 47554771 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 404 | 10.30 | 1705 | 9.23 |
2017-07-04 | 2812 | 6738185 | 889 | 69189973 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 40 | 10.30 | 2273 | 9.28 |
2017-07-05 | 2812 | 4674414 | 948 | 47975465 | 10.25 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 218 | 10.30 | 2314 | 9.28 |
2017-07-06 | 2812 | 6130997 | 801 | 62907296 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 3356 | 10.25 | 11 | 9.23 |
2017-07-07 | 2812 | 3082102 | 573 | 31526928 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2023 | 10.25 | 674 | 9.19 |
2017-07-10 | 2812 | 7580738 | 1006 | 77178885 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 1591 | 10.15 | 32 | 9.14 |
2017-07-11 | 2812 | 4362685 | 861 | 44272646 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 12 | 10.20 | 1708 | 9.14 |
2017-07-12 | 2812 | 3832019 | 759 | 38912875 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 109 | 10.20 | 1390 | 9.14 |
2017-07-13 | 2812 | 3264688 | 625 | 33194455 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1161 | 10.20 | 1209 | 9.14 |
2017-07-14 | 2812 | 5552566 | 1143 | 56738757 | 10.20 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 360 | 10.25 | 827 | 9.23 |
2017-07-17 | 2812 | 9504590 | 1622 | 97614823 | 10.25 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 595 | 10.30 | 1686 | 9.23 |
2017-07-18 | 2812 | 9586953 | 957 | 98730887 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 85 | 10.35 | 2639 | 9.28 |
2017-07-19 | 2812 | 7883223 | 1212 | 81220723 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 3422 | 10.30 | 173 | 9.28 |
2017-07-20 | 2812 | 7228220 | 993 | 74728945 | 10.35 | 10.35 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 122 | 10.40 | 3255 | 9.32 |
2017-07-21 | 2812 | 7273671 | 1176 | 75335268 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 3756 | 10.35 | 49 | 9.32 |
2017-07-24 | 2812 | 8224860 | 1075 | 85106433 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 2761 | 10.35 | 654 | 9.28 |
2017-07-25 | 2812 | 5129122 | 812 | 53036783 | 10.35 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 3452 | 10.35 | 1441 | 9.28 |
2017-07-26 | 2812 | 9754173 | 1343 | 100940858 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 3753 | 10.35 | 1337 | 9.28 |
2017-07-27 | 2812 | 9985572 | 1415 | 103157449 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 4348 | 10.35 | 341 | 9.28 |
2017-07-28 | 2812 | 11818826 | 1750 | 122069625 | 10.35 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 2607 | 10.35 | 2775 | 9.28 |
2017-07-31 | 2812 | 19517777 | 3164 | 201891480 | 10.30 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 1659 | 10.40 | 3381 | 9.37 |
2017-08-01 | 2812 | 22696035 | 3804 | 220944101 | 9.70 | 9.83 | 9.70 | 9.80 | 0.00 | -5.77% | 9.80 | 10 | 9.81 | 49 | 8.83 |
2017-08-02 | 2812 | 8079869 | 1508 | 79232260 | 9.84 | 9.85 | 9.77 | 9.79 | 0.01 | -0.1% | 9.79 | 8 | 9.80 | 322 | 8.82 |
2017-08-03 | 2812 | 6850442 | 1180 | 66843277 | 9.78 | 9.78 | 9.74 | 9.76 | 0.03 | -0.31% | 9.75 | 252 | 9.76 | 68 | 8.79 |
2017-08-04 | 2812 | 6115864 | 965 | 59589946 | 9.75 | 9.76 | 9.73 | 9.73 | 0.03 | -0.31% | 9.73 | 971 | 9.74 | 120 | 8.77 |
2017-08-07 | 2812 | 5176056 | 972 | 50567346 | 9.73 | 9.80 | 9.73 | 9.79 | 0.06 | 0.62% | 9.78 | 222 | 9.79 | 17 | 8.82 |
2017-08-08 | 2812 | 5362970 | 856 | 52539282 | 9.80 | 9.82 | 9.78 | 9.79 | 0.00 | 0% | 9.78 | 251 | 9.79 | 105 | 8.82 |
2017-08-09 | 2812 | 4734671 | 1093 | 46173610 | 9.80 | 9.80 | 9.73 | 9.73 | 0.06 | -0.61% | 9.73 | 426 | 9.74 | 169 | 8.77 |
2017-08-10 | 2812 | 9472706 | 2407 | 91059086 | 9.73 | 9.73 | 9.54 | 9.56 | 0.17 | -1.75% | 9.55 | 64 | 9.56 | 21 | 8.61 |
2017-08-11 | 2812 | 5675730 | 1223 | 54181231 | 9.50 | 9.63 | 9.46 | 9.61 | 0.05 | 0.52% | 9.61 | 180 | 9.62 | 66 | 8.66 |
2017-08-14 | 2812 | 8114648 | 1617 | 77160109 | 9.53 | 9.57 | 9.45 | 9.47 | 0.14 | -1.46% | 9.46 | 230 | 9.47 | 123 | 8.53 |
2017-08-15 | 2812 | 3290003 | 717 | 31269923 | 9.50 | 9.53 | 9.48 | 9.50 | 0.03 | 0.32% | 9.49 | 125 | 9.50 | 72 | 8.56 |
2017-08-16 | 2812 | 3733091 | 1444 | 35387223 | 9.49 | 9.50 | 9.46 | 9.47 | 0.03 | -0.32% | 9.47 | 73 | 9.48 | 62 | 8.53 |
2017-08-17 | 2812 | 2616920 | 782 | 24882431 | 9.50 | 9.53 | 9.48 | 9.50 | 0.03 | 0.32% | 9.50 | 93 | 9.52 | 72 | 8.56 |
2017-08-18 | 2812 | 2935607 | 932 | 27889953 | 9.50 | 9.53 | 9.47 | 9.52 | 0.02 | 0.21% | 9.52 | 13 | 9.53 | 290 | 8.58 |
2017-08-21 | 2812 | 2996458 | 708 | 28546493 | 9.51 | 9.55 | 9.51 | 9.55 | 0.03 | 0.32% | 9.54 | 9 | 9.55 | 194 | 8.60 |
2017-08-22 | 2812 | 3173388 | 952 | 30352725 | 9.58 | 9.62 | 9.53 | 9.53 | 0.02 | -0.21% | 9.53 | 251 | 9.55 | 78 | 8.59 |
2017-08-23 | 2812 | 3490288 | 1000 | 33247586 | 9.55 | 9.56 | 9.50 | 9.50 | 0.03 | -0.31% | 9.50 | 584 | 9.51 | 5 | 8.56 |
2017-08-24 | 2812 | 1903259 | 558 | 18138429 | 9.51 | 9.55 | 9.50 | 9.53 | 0.03 | 0.32% | 9.53 | 322 | 9.55 | 239 | 8.59 |
2017-08-25 | 2812 | 3084297 | 763 | 29399338 | 9.54 | 9.55 | 9.51 | 9.53 | 0.00 | 0% | 9.52 | 294 | 9.53 | 3 | 8.59 |
2017-08-28 | 2812 | 3431847 | 881 | 32951491 | 9.55 | 9.64 | 9.54 | 9.61 | 0.08 | 0.84% | 9.61 | 93 | 9.62 | 2 | 8.66 |
2017-08-29 | 2812 | 2489186 | 597 | 23925169 | 9.61 | 9.64 | 9.58 | 9.60 | 0.01 | -0.1% | 9.60 | 301 | 9.61 | 4 | 8.65 |
2017-08-30 | 2812 | 1810412 | 531 | 17396152 | 9.60 | 9.62 | 9.60 | 9.61 | 0.01 | 0.1% | 9.60 | 665 | 9.61 | 4 | 8.66 |
2017-08-31 | 2812 | 4225747 | 976 | 40536215 | 9.63 | 9.64 | 9.55 | 9.55 | 0.06 | -0.62% | 9.55 | 174 | 9.58 | 40 | 8.60 |
2017-09-01 | 2812 | 2536293 | 576 | 24344835 | 9.56 | 9.63 | 9.56 | 9.60 | 0.05 | 0.52% | 9.60 | 418 | 9.61 | 62 | 8.65 |
2017-09-04 | 2812 | 2512145 | 914 | 24092202 | 9.60 | 9.61 | 9.58 | 9.58 | 0.02 | -0.21% | 9.58 | 303 | 9.59 | 82 | 8.63 |
2017-09-05 | 2812 | 2781138 | 1036 | 26663389 | 9.58 | 9.62 | 9.56 | 9.59 | 0.01 | 0.1% | 9.59 | 39 | 9.60 | 268 | 8.64 |
2017-09-06 | 2812 | 3823511 | 1161 | 36523342 | 9.57 | 9.58 | 9.53 | 9.53 | 0.06 | -0.63% | 9.53 | 214 | 9.54 | 5 | 8.59 |
2017-09-07 | 2812 | 2653322 | 833 | 25330317 | 9.54 | 9.58 | 9.53 | 9.54 | 0.01 | 0.1% | 9.53 | 99 | 9.54 | 57 | 8.59 |
2017-09-08 | 2812 | 2190329 | 597 | 20914040 | 9.54 | 9.57 | 9.53 | 9.56 | 0.02 | 0.21% | 9.55 | 149 | 9.56 | 74 | 8.61 |
2017-09-11 | 2812 | 3108293 | 730 | 29761621 | 9.57 | 9.59 | 9.56 | 9.57 | 0.01 | 0.1% | 9.57 | 116 | 9.58 | 118 | 8.62 |
2017-09-12 | 2812 | 2579289 | 691 | 24746865 | 9.59 | 9.61 | 9.58 | 9.60 | 0.03 | 0.31% | 9.59 | 39 | 9.60 | 281 | 8.65 |
2017-09-13 | 2812 | 2836926 | 834 | 27296233 | 9.60 | 9.64 | 9.60 | 9.62 | 0.02 | 0.21% | 9.62 | 124 | 9.63 | 69 | 8.67 |
2017-09-14 | 2812 | 2495038 | 800 | 24005741 | 9.63 | 9.64 | 9.60 | 9.61 | 0.01 | -0.1% | 9.61 | 49 | 9.62 | 128 | 8.66 |
2017-09-15 | 2812 | 2762703 | 704 | 26586052 | 9.61 | 9.64 | 9.60 | 9.64 | 0.03 | 0.31% | 9.63 | 3 | 9.64 | 156 | 8.68 |
2017-09-18 | 2812 | 4803638 | 1279 | 46501478 | 9.65 | 9.71 | 9.65 | 9.69 | 0.05 | 0.52% | 9.69 | 16 | 9.70 | 128 | 8.73 |
2017-09-19 | 2812 | 3551296 | 1039 | 34364836 | 9.70 | 9.71 | 9.63 | 9.63 | 0.06 | -0.62% | 9.63 | 44 | 9.64 | 15 | 8.68 |
2017-09-20 | 2812 | 2789876 | 689 | 26816650 | 9.63 | 9.63 | 9.60 | 9.60 | 0.03 | -0.31% | 9.60 | 396 | 9.61 | 24 | 8.65 |
2017-09-21 | 2812 | 3357649 | 1113 | 32202611 | 9.60 | 9.62 | 9.57 | 9.57 | 0.03 | -0.31% | 9.57 | 150 | 9.59 | 47 | 8.62 |
2017-09-22 | 2812 | 4369462 | 1928 | 41866941 | 9.57 | 9.60 | 9.56 | 9.57 | 0.00 | 0% | 9.57 | 25 | 9.58 | 62 | 8.62 |
2017-09-25 | 2812 | 4034976 | 2087 | 38587234 | 9.57 | 9.59 | 9.55 | 9.55 | 0.02 | -0.21% | 9.54 | 145 | 9.55 | 56 | 8.60 |
2017-09-26 | 2812 | 5065728 | 999 | 48332182 | 9.55 | 9.56 | 9.52 | 9.52 | 0.03 | -0.31% | 9.52 | 321 | 9.53 | 141 | 8.58 |
2017-09-27 | 2812 | 2575782 | 746 | 24593228 | 9.52 | 9.58 | 9.52 | 9.53 | 0.01 | 0.11% | 9.53 | 72 | 9.54 | 1 | 8.59 |
2017-09-28 | 2812 | 2495036 | 619 | 23768652 | 9.54 | 9.56 | 9.51 | 9.51 | 0.02 | -0.21% | 9.51 | 225 | 9.52 | 93 | 8.57 |
2017-09-29 | 2812 | 3898386 | 1074 | 37363718 | 9.52 | 9.65 | 9.51 | 9.65 | 0.14 | 1.47% | 9.64 | 9 | 9.65 | 97 | 8.69 |
2017-09-30 | 2812 | 1523277 | 437 | 14643547 | 9.65 | 9.66 | 9.59 | 9.59 | 0.06 | -0.62% | 9.59 | 91 | 9.60 | 10 | 8.64 |
2017-10-02 | 2812 | 2016467 | 928 | 19327224 | 9.60 | 9.60 | 9.57 | 9.58 | 0.01 | -0.1% | 9.58 | 174 | 9.59 | 20 | 8.63 |
2017-10-03 | 2812 | 1716205 | 716 | 16444779 | 9.58 | 9.60 | 9.57 | 9.57 | 0.01 | -0.1% | 9.57 | 72 | 9.59 | 3 | 8.62 |
2017-10-05 | 2812 | 1606911 | 645 | 15416059 | 9.59 | 9.62 | 9.57 | 9.60 | 0.03 | 0.31% | 9.59 | 31 | 9.60 | 260 | 8.65 |
2017-10-06 | 2812 | 1772035 | 586 | 17013930 | 9.60 | 9.63 | 9.58 | 9.58 | 0.02 | -0.21% | 9.58 | 249 | 9.59 | 1 | 8.63 |
2017-10-11 | 2812 | 2586124 | 979 | 24877244 | 9.61 | 9.64 | 9.60 | 9.64 | 0.06 | 0.63% | 9.63 | 6 | 9.64 | 91 | 8.68 |
2017-10-12 | 2812 | 1636810 | 596 | 15770167 | 9.64 | 9.65 | 9.62 | 9.64 | 0.00 | 0% | 9.64 | 6 | 9.65 | 170 | 8.68 |
2017-10-13 | 2812 | 2790177 | 793 | 26875842 | 9.64 | 9.65 | 9.61 | 9.65 | 0.01 | 0.1% | 9.64 | 2 | 9.65 | 129 | 8.69 |
2017-10-16 | 2812 | 2897765 | 750 | 27883721 | 9.65 | 9.65 | 9.61 | 9.63 | 0.02 | -0.21% | 9.62 | 28 | 9.63 | 106 | 8.68 |
2017-10-17 | 2812 | 2585376 | 643 | 24876527 | 9.63 | 9.64 | 9.61 | 9.61 | 0.02 | -0.21% | 9.61 | 327 | 9.63 | 125 | 8.66 |
2017-10-18 | 2812 | 4213492 | 1609 | 40476503 | 9.61 | 9.63 | 9.59 | 9.60 | 0.01 | -0.1% | 9.60 | 312 | 9.61 | 1 | 8.65 |
2017-10-19 | 2812 | 1766997 | 537 | 16959520 | 9.60 | 9.61 | 9.59 | 9.59 | 0.01 | -0.1% | 9.59 | 273 | 9.60 | 5 | 8.64 |
2017-10-20 | 2812 | 9228869 | 1507 | 90470064 | 9.60 | 9.88 | 9.58 | 9.88 | 0.29 | 3.02% | 9.74 | 3 | 9.88 | 10 | 8.90 |
2017-10-23 | 2812 | 5339303 | 1279 | 51949419 | 9.79 | 9.79 | 9.68 | 9.68 | 0.20 | -2.02% | 9.68 | 54 | 9.69 | 1 | 8.72 |
2017-10-24 | 2812 | 1922120 | 500 | 18634460 | 9.70 | 9.72 | 9.68 | 9.68 | 0.00 | 0% | 9.68 | 25 | 9.70 | 37 | 8.72 |
2017-10-25 | 2812 | 3941986 | 1237 | 38340584 | 9.69 | 9.78 | 9.68 | 9.75 | 0.07 | 0.72% | 9.74 | 52 | 9.75 | 11 | 8.78 |
2017-10-26 | 2812 | 2960497 | 685 | 28735466 | 9.74 | 9.74 | 9.69 | 9.69 | 0.06 | -0.62% | 9.69 | 220 | 9.71 | 10 | 8.73 |
2017-10-27 | 2812 | 2140158 | 570 | 20758125 | 9.70 | 9.72 | 9.68 | 9.68 | 0.01 | -0.1% | 9.68 | 122 | 9.70 | 8 | 8.72 |
2017-10-30 | 2812 | 2048084 | 507 | 19832071 | 9.71 | 9.72 | 9.67 | 9.68 | 0.00 | 0% | 9.68 | 24 | 9.69 | 54 | 8.72 |
2017-10-31 | 2812 | 1799411 | 517 | 17405372 | 9.68 | 9.69 | 9.66 | 9.66 | 0.02 | -0.21% | 9.66 | 20 | 9.68 | 40 | 8.70 |
2017-11-01 | 2812 | 1632713 | 526 | 15785823 | 9.70 | 9.70 | 9.65 | 9.65 | 0.01 | -0.1% | 9.65 | 166 | 9.66 | 2 | 8.69 |
2017-11-02 | 2812 | 1802938 | 678 | 17380548 | 9.66 | 9.67 | 9.62 | 9.62 | 0.03 | -0.31% | 9.62 | 283 | 9.64 | 65 | 8.67 |
2017-11-03 | 2812 | 2166631 | 554 | 20843369 | 9.62 | 9.64 | 9.61 | 9.61 | 0.01 | -0.1% | 9.61 | 140 | 9.62 | 48 | 8.66 |
2017-11-06 | 2812 | 3200878 | 692 | 30732131 | 9.62 | 9.62 | 9.59 | 9.59 | 0.02 | -0.21% | 9.59 | 149 | 9.60 | 5 | 8.64 |
2017-11-07 | 2812 | 3236844 | 553 | 31038345 | 9.59 | 9.60 | 9.58 | 9.58 | 0.01 | -0.1% | 9.58 | 584 | 9.60 | 65 | 8.63 |
2017-11-08 | 2812 | 3154676 | 812 | 30225885 | 9.58 | 9.60 | 9.57 | 9.57 | 0.01 | -0.1% | 9.57 | 373 | 9.58 | 125 | 8.62 |
2017-11-09 | 2812 | 3218948 | 756 | 30800707 | 9.58 | 9.58 | 9.56 | 9.56 | 0.01 | -0.1% | 9.56 | 54 | 9.57 | 100 | 8.61 |
2017-11-10 | 2812 | 2484625 | 436 | 23802988 | 9.59 | 9.59 | 9.57 | 9.57 | 0.01 | 0.1% | 9.57 | 486 | 9.59 | 296 | 8.62 |
2017-11-13 | 2812 | 2355180 | 480 | 22625869 | 9.58 | 9.63 | 9.57 | 9.61 | 0.04 | 0.42% | 9.61 | 2 | 9.62 | 6 | 8.66 |
2017-11-14 | 2812 | 2679668 | 453 | 25758934 | 9.63 | 9.65 | 9.58 | 9.61 | 0.00 | 0% | 9.61 | 93 | 9.62 | 10 | 8.74 |
2017-11-15 | 2812 | 2474891 | 780 | 23813143 | 9.61 | 9.67 | 9.60 | 9.62 | 0.01 | 0.1% | 9.62 | 27 | 9.66 | 30 | 8.75 |
2017-11-16 | 2812 | 1648891 | 424 | 15871827 | 9.65 | 9.66 | 9.60 | 9.64 | 0.02 | 0.21% | 9.64 | 2 | 9.65 | 35 | 8.76 |
2017-11-17 | 2812 | 1491874 | 474 | 14383699 | 9.65 | 9.66 | 9.63 | 9.63 | 0.01 | -0.1% | 9.63 | 268 | 9.64 | 15 | 8.75 |
2017-11-20 | 2812 | 1877742 | 507 | 18122454 | 9.63 | 9.68 | 9.62 | 9.65 | 0.02 | 0.21% | 9.65 | 8 | 9.67 | 142 | 8.77 |
2017-11-21 | 2812 | 6116151 | 1463 | 59328866 | 9.65 | 9.74 | 9.64 | 9.72 | 0.07 | 0.73% | 9.72 | 49 | 9.73 | 27 | 8.84 |
2017-11-22 | 2812 | 6831879 | 1340 | 66752298 | 9.73 | 9.79 | 9.73 | 9.77 | 0.05 | 0.51% | 9.77 | 6 | 9.78 | 46 | 8.88 |
2017-11-23 | 2812 | 4613138 | 1076 | 45039594 | 9.80 | 9.81 | 9.72 | 9.76 | 0.01 | -0.1% | 9.75 | 57 | 9.76 | 7 | 8.87 |
2017-11-24 | 2812 | 3265747 | 747 | 31753794 | 9.77 | 9.77 | 9.70 | 9.71 | 0.05 | -0.51% | 9.71 | 69 | 9.72 | 3 | 8.83 |
2017-11-27 | 2812 | 2548024 | 583 | 24700539 | 9.71 | 9.71 | 9.68 | 9.68 | 0.03 | -0.31% | 9.68 | 373 | 9.69 | 9 | 8.80 |
2017-11-28 | 2812 | 2362993 | 633 | 22889043 | 9.68 | 9.71 | 9.67 | 9.68 | 0.00 | 0% | 9.68 | 17 | 9.69 | 147 | 8.80 |
2017-11-29 | 2812 | 1932605 | 554 | 18760352 | 9.74 | 9.75 | 9.69 | 9.69 | 0.01 | 0.1% | 9.69 | 142 | 9.71 | 280 | 8.81 |
2017-11-30 | 2812 | 5670673 | 1332 | 55107790 | 9.70 | 9.73 | 9.69 | 9.73 | 0.04 | 0.41% | 9.71 | 106 | 9.73 | 54 | 8.85 |
2017-12-01 | 2812 | 7839070 | 1595 | 76676064 | 9.75 | 9.82 | 9.73 | 9.79 | 0.06 | 0.62% | 9.79 | 22 | 9.80 | 35 | 8.90 |
2017-12-04 | 2812 | 6733312 | 1566 | 66277817 | 9.79 | 9.89 | 9.78 | 9.88 | 0.09 | 0.92% | 9.87 | 202 | 9.88 | 165 | 8.98 |
2017-12-05 | 2812 | 7818391 | 1758 | 77269058 | 9.88 | 9.93 | 9.81 | 9.81 | 0.07 | -0.71% | 9.81 | 20 | 9.83 | 13 | 8.92 |
2017-12-06 | 2812 | 3922394 | 861 | 38375502 | 9.82 | 9.83 | 9.74 | 9.74 | 0.07 | -0.71% | 9.74 | 246 | 9.78 | 3 | 8.85 |
2017-12-07 | 2812 | 2915630 | 754 | 28353947 | 9.74 | 9.76 | 9.71 | 9.71 | 0.03 | -0.31% | 9.71 | 275 | 9.74 | 62 | 8.83 |
2017-12-08 | 2812 | 2062457 | 450 | 20090430 | 9.72 | 9.77 | 9.71 | 9.75 | 0.04 | 0.41% | 9.75 | 48 | 9.76 | 6 | 8.86 |
2017-12-11 | 2812 | 1878110 | 468 | 18393669 | 9.77 | 9.81 | 9.76 | 9.78 | 0.03 | 0.31% | 9.78 | 39 | 9.80 | 54 | 8.89 |
2017-12-12 | 2812 | 2312821 | 785 | 22680393 | 9.78 | 9.83 | 9.78 | 9.80 | 0.02 | 0.2% | 9.80 | 132 | 9.81 | 9 | 8.91 |
2017-12-13 | 2812 | 3331052 | 935 | 32769996 | 9.81 | 9.86 | 9.80 | 9.84 | 0.04 | 0.41% | 9.84 | 46 | 9.85 | 39 | 8.95 |
2017-12-14 | 2812 | 4304520 | 1305 | 42519116 | 9.85 | 9.90 | 9.85 | 9.87 | 0.03 | 0.3% | 9.87 | 110 | 9.89 | 25 | 8.97 |
2017-12-15 | 2812 | 4958017 | 1330 | 48960156 | 9.88 | 9.90 | 9.85 | 9.88 | 0.01 | 0.1% | 9.87 | 24 | 9.88 | 50 | 8.98 |
2017-12-18 | 2812 | 4528088 | 1714 | 44878471 | 9.90 | 9.93 | 9.89 | 9.90 | 0.02 | 0.2% | 9.90 | 157 | 9.91 | 6 | 9.00 |
2017-12-19 | 2812 | 3985919 | 791 | 39570232 | 9.91 | 9.95 | 9.91 | 9.92 | 0.02 | 0.2% | 9.92 | 33 | 9.93 | 134 | 9.02 |
2017-12-20 | 2812 | 4498635 | 1009 | 44597856 | 9.92 | 9.94 | 9.88 | 9.88 | 0.04 | -0.4% | 9.88 | 182 | 9.89 | 13 | 8.98 |
2017-12-21 | 2812 | 2076207 | 545 | 20517087 | 9.88 | 9.90 | 9.87 | 9.88 | 0.00 | 0% | 9.88 | 54 | 9.90 | 186 | 8.98 |
2017-12-22 | 2812 | 1426193 | 415 | 14120084 | 9.89 | 9.92 | 9.89 | 9.90 | 0.02 | 0.2% | 9.90 | 93 | 9.91 | 16 | 9.00 |
2017-12-25 | 2812 | 1920104 | 410 | 19020801 | 9.92 | 9.92 | 9.90 | 9.91 | 0.01 | 0.1% | 9.91 | 94 | 9.92 | 266 | 9.01 |
2017-12-26 | 2812 | 2419658 | 628 | 23940044 | 9.91 | 9.92 | 9.87 | 9.87 | 0.04 | -0.4% | 9.86 | 90 | 9.87 | 4 | 8.97 |
2017-12-27 | 2812 | 2148326 | 567 | 21234055 | 9.85 | 9.91 | 9.85 | 9.89 | 0.02 | 0.2% | 9.89 | 167 | 9.90 | 34 | 8.99 |
2017-12-28 | 2812 | 1928421 | 548 | 19079558 | 9.90 | 9.91 | 9.88 | 9.88 | 0.01 | -0.1% | 9.88 | 309 | 9.90 | 99 | 8.98 |
2017-12-29 | 2812 | 2570565 | 607 | 25432056 | 9.89 | 9.91 | 9.88 | 9.91 | 0.03 | 0.3% | 9.90 | 83 | 9.91 | 41 | 9.01 |