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 | 9.91 0 0% | 9.97 0.06 0.61% | 10.05 0.08 0.8% | 10.05 0 0% | 10.10 0.05 0.5% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.16 | |||||||||
2 月 | 10.10 0 0% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 9.88 -0.17 -1.69% | 10.00 0.12 1.21% | 10.00 0 0% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.15 0.15 1.5% | 10.15 0 0% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.1 | ||||||||||||||||||
3 月 | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.25 0.1 0.99% | 10.25 0 0% | 10.25 0 0% | 10.35 0.1 0.98% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.20 0 0% | 10.2 | ||||||||||
4 月 | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 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% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.15 0 0% | 10.25 0.1 0.99% | 10.19 | |||||||||||||
5 月 | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.35 0 0% | 10.35 0 0% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.35 | |||||||||
6 月 | 10.30 0 0% | 10.40 0.1 0.97% | 10.45 0.05 0.48% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.50 0.1 0.96% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.45 0.1 0.97% | 10.44 | ||||||||||||
7 月 | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.45 0.05 0.48% | 10.40 -0.05 -0.48% | 10.50 0.1 0.96% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.55 0.05 0.48% | 10.60 0.05 0.47% | 10.65 0.05 0.47% | 10.65 0 0% | 10.65 0 0% | 10.15 -0.5 -4.69% | 10.44 | |||||||||
8 月 | 10.25 0.1 0.99% | 10.15 -0.1 -0.98% | 10.30 0.15 1.48% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.15 0 0% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.40 0.1 0.97% | 10.45 0.05 0.48% | 10.26 | ||||||||
9 月 | 10.45 0 0% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.45 0.05 0.48% | 10.45 0 0% | 10.50 0.05 0.48% | 10.55 0.05 0.48% | 10.60 0.05 0.47% | 10.65 0.05 0.47% | 10.60 -0.05 -0.47% | 10.65 0.05 0.47% | 10.65 0 0% | 10.70 0.05 0.47% | 10.70 0 0% | 10.70 0 0% | 10.65 -0.05 -0.47% | 10.70 0.05 0.47% | 10.75 0.05 0.47% | 10.59 | ||||||||||||
10 月 | 10.75 0 0% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.60 -0.1 -0.93% | 10.50 -0.1 -0.94% | 10.50 0 0% | 10.60 0.1 0.95% | 10.25 -0.35 -3.3% | 10.35 0.1 0.98% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.15 -0.15 -1.46% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.20 0.1 0.99% | 10.34 | |||||||||
11 月 | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 | ||||||||||
12 月 | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.10 0 0% | 10.20 0.1 0.99% | 10.19 |
說明:最高漲幅:1.5%最低跌幅:-4.69% 最高價:10.75最低價:9.88平均價:10.3,灰色底表示週末,漲113天(7.41)元,跌92天(-6.92)元,平盤100天
2%=2,1%=38,0%=173,-0%=1,-1%=1,-2%=2,-3%=24,-4%=64,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-01-02 | 2812 | 2214875 | 521 | 21949960 | 9.92 | 9.92 | 9.90 | 9.91 | 0.00 | 0% | 9.90 | 420 | 9.91 | 193 | 9.01 |
2018-01-03 | 2812 | 5409653 | 944 | 53880166 | 9.91 | 10.00 | 9.91 | 9.97 | 0.06 | 0.61% | 9.97 | 230 | 9.98 | 9 | 9.06 |
2018-01-04 | 2812 | 4988675 | 1104 | 49934280 | 10.00 | 10.05 | 9.98 | 10.05 | 0.08 | 0.8% | 10.00 | 990 | 10.05 | 2642 | 9.14 |
2018-01-05 | 2812 | 5002041 | 1033 | 50221168 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 2932 | 10.05 | 153 | 9.14 |
2018-01-08 | 2812 | 7388777 | 1391 | 74657606 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 647 | 10.15 | 2292 | 9.18 |
2018-01-09 | 2812 | 5213667 | 1080 | 52673847 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 86 | 10.15 | 1881 | 9.18 |
2018-01-10 | 2812 | 3812753 | 835 | 38515534 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 1918 | 10.10 | 59 | 9.14 |
2018-01-11 | 2812 | 8065367 | 1226 | 81893131 | 10.10 | 10.20 | 10.10 | 10.15 | 0.10 | 1% | 10.15 | 145 | 10.20 | 1818 | 9.23 |
2018-01-12 | 2812 | 4393719 | 904 | 44776284 | 10.15 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 1896 | 10.20 | 418 | 9.27 |
2018-01-15 | 2812 | 4850026 | 925 | 49625824 | 10.25 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1709 | 10.25 | 2180 | 9.32 |
2018-01-16 | 2812 | 6234159 | 1162 | 64021145 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 1419 | 10.30 | 720 | 9.32 |
2018-01-17 | 2812 | 5812247 | 1739 | 59672443 | 10.25 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 885 | 10.30 | 2053 | 9.32 |
2018-01-18 | 2812 | 7972785 | 1523 | 81975262 | 10.25 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2124 | 10.25 | 93 | 9.27 |
2018-01-19 | 2812 | 5578427 | 1143 | 56989471 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 869 | 10.25 | 82 | 9.32 |
2018-01-22 | 2812 | 5168610 | 1043 | 53054263 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 721 | 10.30 | 709 | 9.32 |
2018-01-23 | 2812 | 4679103 | 1196 | 47938630 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2110 | 10.25 | 926 | 9.27 |
2018-01-24 | 2812 | 4239255 | 975 | 43199929 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 1232 | 10.20 | 246 | 9.27 |
2018-01-25 | 2812 | 2556523 | 557 | 26126312 | 10.20 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1494 | 10.25 | 1567 | 9.32 |
2018-01-26 | 2812 | 3167346 | 721 | 32377105 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1061 | 10.25 | 820 | 9.27 |
2018-01-29 | 2812 | 3042165 | 594 | 31170815 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 398 | 10.30 | 2526 | 9.32 |
2018-01-30 | 2812 | 4242514 | 878 | 43237374 | 10.25 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 801 | 10.20 | 716 | 9.23 |
2018-01-31 | 2812 | 5782472 | 1965 | 58500401 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 1121 | 10.15 | 1 | 9.18 |
2018-02-01 | 2812 | 3384375 | 731 | 34313289 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2151 | 10.15 | 33 | 9.18 |
2018-02-02 | 2812 | 3586203 | 805 | 36497830 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 1393 | 10.20 | 760 | 9.23 |
2018-02-05 | 2812 | 4715250 | 1060 | 47439960 | 10.00 | 10.10 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 2965 | 10.10 | 607 | 9.14 |
2018-02-06 | 2812 | 18977232 | 4338 | 187825058 | 10.00 | 10.00 | 9.78 | 9.88 | 0.17 | -1.69% | 9.87 | 38 | 9.88 | 32 | 8.98 |
2018-02-07 | 2812 | 9224285 | 1970 | 92191300 | 9.95 | 10.05 | 9.90 | 10.00 | 0.12 | 1.21% | 9.99 | 17 | 10.00 | 311 | 9.09 |
2018-02-08 | 2812 | 4679606 | 1183 | 46732690 | 10.00 | 10.05 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 89 | 10.00 | 1 | 9.09 |
2018-02-09 | 2812 | 5426844 | 1330 | 53943217 | 9.88 | 10.05 | 9.80 | 10.05 | 0.05 | 0.5% | 10.00 | 189 | 10.05 | 1491 | 9.14 |
2018-02-12 | 2812 | 8268993 | 1332 | 82849860 | 10.05 | 10.10 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 2713 | 10.05 | 174 | 9.09 |
2018-02-21 | 2812 | 8451486 | 1850 | 85509828 | 10.05 | 10.20 | 10.00 | 10.15 | 0.15 | 1.5% | 10.10 | 1037 | 10.15 | 49 | 9.23 |
2018-02-22 | 2812 | 3087313 | 781 | 31306497 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 1229 | 10.15 | 93 | 9.23 |
2018-02-23 | 2812 | 6536571 | 1451 | 66777298 | 10.15 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 975 | 10.25 | 1333 | 9.27 |
2018-02-26 | 2812 | 4198532 | 868 | 42684453 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 90 | 10.20 | 1417 | 9.23 |
2018-02-27 | 2812 | 4842260 | 863 | 49213612 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 1741 | 10.15 | 266 | 9.23 |
2018-03-01 | 2812 | 5701050 | 1404 | 57963781 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 352 | 10.20 | 1176 | 9.27 |
2018-03-02 | 2812 | 3432272 | 988 | 34803595 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 2371 | 10.15 | 87 | 9.18 |
2018-03-05 | 2812 | 5614343 | 1509 | 57007230 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 1362 | 10.15 | 35 | 9.18 |
2018-03-06 | 2812 | 3017322 | 679 | 30629297 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2044 | 10.15 | 2 | 9.18 |
2018-03-07 | 2812 | 3034186 | 747 | 30804014 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 1746 | 10.15 | 314 | 9.18 |
2018-03-08 | 2812 | 3250115 | 1285 | 32967542 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 1657 | 10.15 | 687 | 9.18 |
2018-03-09 | 2812 | 2721752 | 600 | 27606417 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 2490 | 10.15 | 418 | 9.23 |
2018-03-12 | 2812 | 3183478 | 799 | 32364370 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1036 | 10.20 | 2288 | 9.23 |
2018-03-13 | 2812 | 6240684 | 1349 | 63674000 | 10.15 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 920 | 10.25 | 825 | 9.32 |
2018-03-14 | 2812 | 4208853 | 971 | 43165469 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 28 | 10.30 | 2829 | 9.32 |
2018-03-15 | 2812 | 7727821 | 1530 | 79572467 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 1861 | 10.30 | 253 | 9.32 |
2018-03-20 | 2812 | 3509684 | 1070 | 36350873 | 10.35 | 10.40 | 10.35 | 10.35 | 0.05 | 0.98% | 10.35 | 256 | 10.40 | 921 | 9.41 |
2018-03-21 | 2812 | 3068287 | 1301 | 31827571 | 10.35 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 298 | 10.40 | 871 | 9.41 |
2018-03-22 | 2812 | 4588544 | 1215 | 47440791 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 1142 | 10.35 | 807 | 9.36 |
2018-03-23 | 2812 | 5540376 | 1359 | 56721264 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 296 | 10.30 | 1078 | 9.32 |
2018-03-26 | 2812 | 5505404 | 1840 | 56228351 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 943 | 10.25 | 852 | 9.27 |
2018-03-27 | 2812 | 4522040 | 971 | 46342210 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1938 | 10.25 | 141 | 9.32 |
2018-03-28 | 2812 | 2576931 | 710 | 26387208 | 10.25 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 3252 | 10.25 | 666 | 9.32 |
2018-03-29 | 2812 | 5590353 | 1446 | 57057222 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 88 | 10.25 | 1249 | 9.27 |
2018-03-30 | 2812 | 2870244 | 880 | 29299512 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 1247 | 10.25 | 1994 | 9.27 |
2018-03-31 | 2812 | 1729394 | 451 | 17662328 | 10.20 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1052 | 10.25 | 797 | 9.27 |
2018-04-02 | 2812 | 2524394 | 779 | 25834571 | 10.20 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1793 | 10.25 | 417 | 9.27 |
2018-04-03 | 2812 | 3437437 | 841 | 34943563 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 2554 | 10.20 | 851 | 9.23 |
2018-04-09 | 2812 | 2919620 | 748 | 29732814 | 10.15 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 2322 | 10.20 | 503 | 9.27 |
2018-04-10 | 2812 | 3911127 | 956 | 39892383 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 1154 | 10.25 | 1964 | 9.27 |
2018-04-11 | 2812 | 4327793 | 948 | 44210059 | 10.25 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 986 | 10.25 | 2543 | 9.27 |
2018-04-12 | 2812 | 3217316 | 658 | 32831472 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 483 | 10.25 | 3126 | 9.32 |
2018-04-13 | 2812 | 3947772 | 864 | 40305791 | 10.20 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 296 | 10.25 | 3037 | 9.27 |
2018-04-16 | 2812 | 3145347 | 997 | 32014820 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 2432 | 10.20 | 1735 | 9.23 |
2018-04-17 | 2812 | 5064680 | 1064 | 51431543 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 399 | 10.20 | 2714 | 9.23 |
2018-04-18 | 2812 | 1989937 | 714 | 20245992 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1326 | 10.20 | 2187 | 9.23 |
2018-04-19 | 2812 | 2597885 | 726 | 26483644 | 10.20 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 1892 | 10.20 | 873 | 9.27 |
2018-04-20 | 2812 | 2131307 | 472 | 21702773 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 2375 | 10.20 | 548 | 9.27 |
2018-04-23 | 2812 | 2291924 | 627 | 23342661 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 2945 | 10.20 | 660 | 9.27 |
2018-04-24 | 2812 | 2890984 | 938 | 29421523 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 1831 | 10.20 | 1578 | 9.27 |
2018-04-25 | 2812 | 3082861 | 717 | 31318168 | 10.15 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1368 | 10.20 | 2276 | 9.23 |
2018-04-26 | 2812 | 2193144 | 756 | 22307694 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1477 | 10.20 | 1780 | 9.23 |
2018-04-27 | 2812 | 2455623 | 620 | 25014827 | 10.20 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 3075 | 10.20 | 504 | 9.23 |
2018-04-30 | 2812 | 4345825 | 837 | 44401332 | 10.15 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 1591 | 10.25 | 750 | 9.32 |
2018-05-02 | 2812 | 5066138 | 1068 | 52202291 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 2168 | 10.30 | 258 | 9.36 |
2018-05-03 | 2812 | 3484767 | 1126 | 35926711 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 285 | 10.35 | 1893 | 9.41 |
2018-05-04 | 2812 | 3085987 | 998 | 31778851 | 10.30 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 1266 | 10.30 | 283 | 9.32 |
2018-05-07 | 2812 | 2151753 | 516 | 22126538 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 1199 | 10.30 | 734 | 9.32 |
2018-05-08 | 2812 | 2606986 | 765 | 26768780 | 10.25 | 10.30 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 1018 | 10.30 | 652 | 9.36 |
2018-05-09 | 2812 | 1957109 | 621 | 20193851 | 10.30 | 10.35 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 960 | 10.35 | 1551 | 9.41 |
2018-05-10 | 2812 | 3377041 | 857 | 34793985 | 10.35 | 10.35 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 84 | 10.35 | 1148 | 9.41 |
2018-05-11 | 2812 | 3720486 | 987 | 38502841 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 84 | 10.40 | 2428 | 9.41 |
2018-05-14 | 2812 | 2534868 | 617 | 26278747 | 10.40 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 859 | 10.40 | 2551 | 9.45 |
2018-05-15 | 2812 | 1881837 | 575 | 19526983 | 10.40 | 10.40 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1350 | 10.40 | 2608 | 9.41 |
2018-05-16 | 2812 | 3470054 | 1048 | 35935572 | 10.35 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 295 | 10.40 | 1660 | 9.45 |
2018-05-17 | 2812 | 1915466 | 568 | 19839757 | 10.35 | 10.40 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 353 | 10.40 | 2038 | 9.41 |
2018-05-18 | 2812 | 3245081 | 778 | 33591854 | 10.30 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 243 | 10.40 | 2103 | 9.45 |
2018-05-21 | 2812 | 3999483 | 769 | 41555249 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 1607 | 10.40 | 365 | 9.45 |
2018-05-22 | 2812 | 2268279 | 659 | 23519059 | 10.40 | 10.40 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1178 | 10.40 | 1096 | 9.41 |
2018-05-23 | 2812 | 1963318 | 610 | 20336014 | 10.35 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 1014 | 10.40 | 1278 | 9.41 |
2018-05-24 | 2812 | 1393197 | 537 | 14445865 | 10.35 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 1117 | 10.40 | 1189 | 9.45 |
2018-05-25 | 2812 | 1830646 | 584 | 18973853 | 10.35 | 10.40 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1803 | 10.40 | 1218 | 9.41 |
2018-05-28 | 2812 | 3097162 | 818 | 32162414 | 10.35 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 1981 | 10.40 | 419 | 9.45 |
2018-05-29 | 2812 | 2201556 | 649 | 22873312 | 10.40 | 10.40 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 3025 | 10.40 | 162 | 9.45 |
2018-05-30 | 2812 | 4809677 | 1296 | 49701181 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 2113 | 10.35 | 1162 | 9.41 |
2018-05-31 | 2812 | 3348762 | 883 | 34570067 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 2163 | 10.35 | 100 | 9.36 |
2018-06-01 | 2812 | 2963141 | 1017 | 30625444 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 2107 | 10.35 | 202 | 9.36 |
2018-06-04 | 2812 | 2029025 | 699 | 21041090 | 10.35 | 10.40 | 10.35 | 10.40 | 0.10 | 0.97% | 10.35 | 749 | 10.40 | 1350 | 9.45 |
2018-06-05 | 2812 | 3835867 | 907 | 39880273 | 10.40 | 10.45 | 10.35 | 10.45 | 0.05 | 0.48% | 10.40 | 158 | 10.45 | 1820 | 9.50 |
2018-06-06 | 2812 | 4446749 | 1354 | 46296143 | 10.40 | 10.45 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 479 | 10.45 | 1416 | 9.50 |
2018-06-08 | 2812 | 3851926 | 995 | 40245809 | 10.45 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 2004 | 10.45 | 35 | 9.45 |
2018-06-11 | 2812 | 3859492 | 956 | 40332946 | 10.40 | 10.50 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 691 | 10.50 | 1460 | 9.55 |
2018-06-12 | 2812 | 1851703 | 713 | 19412814 | 10.45 | 10.50 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 1064 | 10.50 | 1270 | 9.55 |
2018-06-13 | 2812 | 2875643 | 1010 | 30133045 | 10.50 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 771 | 10.50 | 582 | 9.50 |
2018-06-14 | 2812 | 3297063 | 1261 | 34528738 | 10.45 | 10.50 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 77 | 10.50 | 1277 | 9.50 |
2018-06-15 | 2812 | 4180090 | 1027 | 43886682 | 10.45 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 944 | 10.50 | 132 | 9.55 |
2018-06-19 | 2812 | 4424635 | 1907 | 46338415 | 10.50 | 10.55 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 201 | 10.50 | 285 | 9.50 |
2018-06-20 | 2812 | 4252434 | 1684 | 44629535 | 10.45 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 173 | 10.55 | 788 | 9.55 |
2018-06-21 | 2812 | 3726940 | 883 | 39242149 | 10.50 | 10.55 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 383 | 10.55 | 105 | 9.55 |
2018-06-22 | 2812 | 3426928 | 615 | 35947984 | 10.50 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 1038 | 10.50 | 25 | 9.50 |
2018-06-25 | 2812 | 2590241 | 664 | 27199518 | 10.45 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 39 | 10.55 | 657 | 9.55 |
2018-06-26 | 2812 | 3479339 | 803 | 36401243 | 10.50 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 37 | 10.50 | 467 | 9.55 |
2018-06-27 | 2812 | 5736717 | 1144 | 59760030 | 10.45 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 1798 | 10.40 | 50 | 9.45 |
2018-06-28 | 2812 | 2651708 | 593 | 27524410 | 10.35 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 960 | 10.40 | 444 | 9.41 |
2018-06-29 | 2812 | 2230853 | 457 | 23220950 | 10.35 | 10.45 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 154 | 10.45 | 858 | 9.50 |
2018-07-02 | 2812 | 2541314 | 1103 | 26432752 | 10.45 | 10.45 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 1293 | 10.40 | 405 | 9.41 |
2018-07-03 | 2812 | 2692414 | 705 | 27836643 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 1509 | 10.35 | 268 | 9.36 |
2018-07-04 | 2812 | 4524908 | 1219 | 46699234 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 1309 | 10.35 | 97 | 9.36 |
2018-07-05 | 2812 | 2348710 | 606 | 24210900 | 10.30 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 446 | 10.35 | 921 | 9.36 |
2018-07-06 | 2812 | 3489747 | 863 | 35869931 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 940 | 10.30 | 755 | 9.32 |
2018-07-09 | 2812 | 2906316 | 810 | 29999520 | 10.30 | 10.35 | 10.30 | 10.30 | 0.05 | 0.49% | 10.30 | 932 | 10.35 | 284 | 9.36 |
2018-07-10 | 2812 | 1140714 | 349 | 11826958 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 436 | 10.40 | 846 | 9.45 |
2018-07-11 | 2812 | 2577425 | 852 | 26671425 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 1235 | 10.35 | 83 | 9.41 |
2018-07-12 | 2812 | 2706214 | 590 | 28043205 | 10.35 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 253 | 10.40 | 378 | 9.45 |
2018-07-13 | 2812 | 3359657 | 676 | 35009843 | 10.40 | 10.45 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 545 | 10.45 | 530 | 9.50 |
2018-07-16 | 2812 | 3607022 | 1081 | 37576908 | 10.45 | 10.45 | 10.35 | 10.40 | 0.05 | -0.48% | 10.40 | 172 | 10.45 | 793 | 9.45 |
2018-07-17 | 2812 | 4762796 | 951 | 49874191 | 10.45 | 10.50 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 173 | 10.50 | 546 | 9.55 |
2018-07-18 | 2812 | 3430145 | 1258 | 35951908 | 10.45 | 10.50 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 534 | 10.50 | 355 | 9.55 |
2018-07-19 | 2812 | 2530030 | 583 | 26514999 | 10.50 | 10.50 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 967 | 10.50 | 1527 | 9.50 |
2018-07-20 | 2812 | 3132896 | 922 | 32832491 | 10.45 | 10.50 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 1201 | 10.50 | 812 | 9.55 |
2018-07-23 | 2812 | 6598633 | 1095 | 69335379 | 10.50 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.50 | 304 | 10.55 | 1762 | 9.55 |
2018-07-24 | 2812 | 5611956 | 1006 | 59159858 | 10.50 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.50 | 1696 | 10.60 | 2543 | 9.59 |
2018-07-25 | 2812 | 5212612 | 1060 | 55231257 | 10.55 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 162 | 10.65 | 1851 | 9.64 |
2018-07-26 | 2812 | 6569826 | 1200 | 69903820 | 10.60 | 10.65 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 2361 | 10.65 | 783 | 9.68 |
2018-07-27 | 2812 | 7528698 | 1277 | 80197059 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 223 | 10.70 | 4280 | 9.68 |
2018-07-30 | 2812 | 16742021 | 2603 | 178100072 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 2495 | 10.70 | 4235 | 9.68 |
2018-07-31 | 2812 | 15762440 | 3664 | 159593844 | 10.05 | 10.20 | 10.05 | 10.15 | 0.00 | -4.69% | 10.15 | 729 | 10.20 | 1256 | 9.23 |
2018-08-01 | 2812 | 4335394 | 1275 | 44317245 | 10.20 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 1261 | 10.25 | 334 | 9.32 |
2018-08-02 | 2812 | 6040440 | 1575 | 61569170 | 10.25 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 2684 | 10.20 | 853 | 9.23 |
2018-08-03 | 2812 | 5010992 | 1067 | 51337093 | 10.20 | 10.30 | 10.15 | 10.30 | 0.15 | 1.48% | 10.25 | 508 | 10.30 | 1067 | 9.36 |
2018-08-06 | 2812 | 3371909 | 895 | 34763582 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 684 | 10.35 | 1539 | 9.41 |
2018-08-07 | 2812 | 3320212 | 1209 | 34209623 | 10.35 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 779 | 10.30 | 867 | 9.36 |
2018-08-08 | 2812 | 3836895 | 910 | 39347056 | 10.25 | 10.30 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 83 | 10.30 | 1231 | 9.32 |
2018-08-09 | 2812 | 2648959 | 682 | 27080365 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1419 | 10.25 | 1192 | 9.27 |
2018-08-10 | 2812 | 4461609 | 960 | 45729049 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 427 | 10.30 | 1369 | 9.36 |
2018-08-13 | 2812 | 5960342 | 1578 | 60571643 | 10.25 | 10.25 | 10.15 | 10.20 | 0.10 | -0.97% | 10.15 | 1246 | 10.20 | 707 | 9.27 |
2018-08-14 | 2812 | 2403041 | 903 | 24434007 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1427 | 10.20 | 1131 | 9.23 |
2018-08-15 | 2812 | 2373396 | 760 | 24115317 | 10.20 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1031 | 10.20 | 1419 | 9.23 |
2018-08-16 | 2812 | 2789221 | 825 | 28238788 | 10.15 | 10.15 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2360 | 10.15 | 715 | 8.60 |
2018-08-17 | 2812 | 3070715 | 816 | 31266261 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 678 | 10.20 | 481 | 8.64 |
2018-08-20 | 2812 | 2537439 | 839 | 25829577 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 1169 | 10.20 | 576 | 8.64 |
2018-08-21 | 2812 | 4470850 | 1233 | 45610398 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 630 | 10.25 | 1742 | 8.64 |
2018-08-22 | 2812 | 3911828 | 982 | 40071960 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 464 | 10.30 | 2904 | 8.69 |
2018-08-23 | 2812 | 3107423 | 747 | 31872234 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 574 | 10.30 | 1736 | 8.73 |
2018-08-24 | 2812 | 2701097 | 776 | 27581285 | 10.30 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 547 | 10.25 | 703 | 8.64 |
2018-08-27 | 2812 | 2914376 | 571 | 29936455 | 10.25 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 611 | 10.30 | 1987 | 8.73 |
2018-08-28 | 2812 | 3684804 | 707 | 37951540 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 473 | 10.35 | 1700 | 8.77 |
2018-08-29 | 2812 | 1909666 | 638 | 19706537 | 10.35 | 10.35 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 1324 | 10.35 | 1459 | 8.73 |
2018-08-30 | 2812 | 5531957 | 1014 | 57242691 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 393 | 10.40 | 1246 | 8.81 |
2018-08-31 | 2812 | 5015928 | 825 | 52156621 | 10.40 | 10.45 | 10.35 | 10.45 | 0.05 | 0.48% | 10.40 | 419 | 10.45 | 1356 | 8.86 |
2018-09-03 | 2812 | 2376736 | 1191 | 24782951 | 10.45 | 10.45 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 1062 | 10.45 | 1673 | 8.86 |
2018-09-04 | 2812 | 2469286 | 1131 | 25768229 | 10.45 | 10.45 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 1520 | 10.45 | 1001 | 8.86 |
2018-09-05 | 2812 | 6422016 | 2014 | 67097880 | 10.45 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 368 | 10.45 | 408 | 8.81 |
2018-09-06 | 2812 | 3749205 | 935 | 39042127 | 10.45 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 638 | 10.45 | 1189 | 8.81 |
2018-09-07 | 2812 | 4790506 | 1343 | 49935501 | 10.40 | 10.45 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 1405 | 10.45 | 1102 | 8.86 |
2018-09-10 | 2812 | 7219243 | 1542 | 75516875 | 10.45 | 10.55 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 678 | 10.45 | 511 | 8.86 |
2018-09-11 | 2812 | 3675665 | 1183 | 38419808 | 10.45 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 53 | 10.50 | 2455 | 8.90 |
2018-09-12 | 2812 | 5618321 | 1785 | 59056482 | 10.50 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 672 | 10.55 | 289 | 8.94 |
2018-09-13 | 2812 | 6035175 | 1447 | 63821767 | 10.55 | 10.60 | 10.50 | 10.60 | 0.05 | 0.47% | 10.55 | 884 | 10.60 | 588 | 8.98 |
2018-09-14 | 2812 | 7597601 | 1829 | 80881332 | 10.60 | 10.70 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 718 | 10.65 | 399 | 9.03 |
2018-09-17 | 2812 | 4566392 | 1010 | 48587588 | 10.65 | 10.70 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 168 | 10.65 | 743 | 8.98 |
2018-09-18 | 2812 | 5887309 | 902 | 62509842 | 10.60 | 10.65 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 307 | 10.65 | 2210 | 9.03 |
2018-09-19 | 2812 | 2818309 | 1320 | 29951062 | 10.65 | 10.65 | 10.60 | 10.65 | 0.00 | 0% | 10.60 | 845 | 10.65 | 571 | 9.03 |
2018-09-20 | 2812 | 3430063 | 924 | 36571416 | 10.65 | 10.70 | 10.60 | 10.70 | 0.05 | 0.47% | 10.65 | 385 | 10.70 | 2211 | 9.07 |
2018-09-21 | 2812 | 3629338 | 1070 | 38756711 | 10.70 | 10.70 | 10.65 | 10.70 | 0.00 | 0% | 10.65 | 548 | 10.70 | 1637 | 9.07 |
2018-09-25 | 2812 | 1848429 | 880 | 19724124 | 10.70 | 10.70 | 10.65 | 10.70 | 0.00 | 0% | 10.65 | 817 | 10.70 | 1569 | 9.07 |
2018-09-26 | 2812 | 4369943 | 1290 | 46617499 | 10.70 | 10.70 | 10.60 | 10.65 | 0.05 | -0.47% | 10.65 | 192 | 10.70 | 3120 | 9.03 |
2018-09-27 | 2812 | 3088845 | 973 | 32922948 | 10.65 | 10.70 | 10.60 | 10.70 | 0.05 | 0.47% | 10.65 | 292 | 10.70 | 4380 | 9.07 |
2018-09-28 | 2812 | 8577587 | 2505 | 91991341 | 10.65 | 10.75 | 10.65 | 10.75 | 0.05 | 0.47% | 10.75 | 237 | 10.80 | 2790 | 9.11 |
2018-10-01 | 2812 | 3241193 | 1039 | 34881278 | 10.75 | 10.80 | 10.70 | 10.75 | 0.00 | 0% | 10.75 | 373 | 10.80 | 2214 | 9.11 |
2018-10-02 | 2812 | 3107626 | 775 | 33379682 | 10.75 | 10.80 | 10.70 | 10.75 | 0.00 | 0% | 10.70 | 1325 | 10.75 | 438 | 9.11 |
2018-10-03 | 2812 | 2072065 | 828 | 22232664 | 10.75 | 10.80 | 10.70 | 10.70 | 0.05 | -0.47% | 10.70 | 1532 | 10.75 | 743 | 9.07 |
2018-10-04 | 2812 | 4042753 | 1208 | 43105876 | 10.75 | 10.75 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 1510 | 10.65 | 161 | 8.98 |
2018-10-05 | 2812 | 7307592 | 2164 | 76651550 | 10.55 | 10.60 | 10.40 | 10.50 | 0.10 | -0.94% | 10.45 | 1295 | 10.50 | 583 | 8.90 |
2018-10-08 | 2812 | 2520064 | 916 | 26461623 | 10.50 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.50 | 697 | 10.55 | 749 | 8.90 |
2018-10-09 | 2812 | 3021723 | 1298 | 31872124 | 10.50 | 10.60 | 10.50 | 10.60 | 0.10 | 0.95% | 10.55 | 497 | 10.60 | 1089 | 8.98 |
2018-10-11 | 2812 | 12073394 | 3312 | 124226867 | 10.40 | 10.40 | 10.20 | 10.25 | 0.35 | -3.3% | 10.20 | 1331 | 10.25 | 237 | 8.69 |
2018-10-12 | 2812 | 6332588 | 2314 | 65224539 | 10.20 | 10.40 | 10.20 | 10.35 | 0.10 | 0.98% | 10.35 | 431 | 10.40 | 59 | 8.77 |
2018-10-15 | 2812 | 5500375 | 1594 | 56867878 | 10.40 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 260 | 10.35 | 566 | 8.73 |
2018-10-16 | 2812 | 4726321 | 1228 | 48874215 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 431 | 10.35 | 247 | 8.77 |
2018-10-17 | 2812 | 4619201 | 1298 | 48061718 | 10.40 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 33 | 10.45 | 852 | 8.81 |
2018-10-18 | 2812 | 2884215 | 888 | 29760094 | 10.30 | 10.40 | 10.25 | 10.30 | 0.00 | -0.96% | 10.25 | 1199 | 10.30 | 21 | 8.73 |
2018-10-19 | 2812 | 13950767 | 2097 | 142520389 | 10.25 | 10.25 | 10.15 | 10.25 | 0.05 | -0.49% | 10.25 | 102 | 10.30 | 715 | 8.69 |
2018-10-22 | 2812 | 2104340 | 866 | 21602889 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 247 | 10.30 | 722 | 8.73 |
2018-10-23 | 2812 | 3584882 | 1361 | 36555815 | 10.25 | 10.25 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 1147 | 10.20 | 188 | 8.60 |
2018-10-24 | 2812 | 5685882 | 2077 | 57503319 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 672 | 10.15 | 8 | 8.60 |
2018-10-25 | 2812 | 6511061 | 1586 | 65290148 | 10.00 | 10.10 | 9.99 | 10.10 | 0.05 | -0.49% | 10.05 | 83 | 10.10 | 436 | 8.56 |
2018-10-26 | 2812 | 7952617 | 1924 | 80174874 | 10.15 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 20 | 10.15 | 414 | 8.60 |
2018-10-29 | 2812 | 2416976 | 896 | 24421262 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 172 | 10.15 | 665 | 8.56 |
2018-10-30 | 2812 | 2348238 | 790 | 23763795 | 10.10 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 365 | 10.15 | 1166 | 8.56 |
2018-10-31 | 2812 | 3550092 | 1218 | 36117322 | 10.15 | 10.20 | 10.15 | 10.20 | 0.10 | 0.99% | 10.15 | 669 | 10.20 | 538 | 8.64 |
2018-11-01 | 2812 | 1494969 | 599 | 15280313 | 10.20 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 377 | 10.25 | 1242 | 8.69 |
2018-11-02 | 2812 | 1871995 | 688 | 19141779 | 10.20 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 546 | 10.25 | 619 | 8.69 |
2018-11-05 | 2812 | 2505820 | 628 | 25541832 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 106 | 10.25 | 1063 | 8.69 |
2018-11-06 | 2812 | 1090597 | 353 | 11155551 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 779 | 10.25 | 656 | 8.64 |
2018-11-07 | 2812 | 2449969 | 711 | 25139845 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 336 | 10.30 | 1318 | 8.73 |
2018-11-08 | 2812 | 3167522 | 1052 | 32610764 | 10.30 | 10.35 | 10.20 | 10.35 | 0.05 | 0.49% | 10.30 | 141 | 10.35 | 1192 | 8.77 |
2018-11-09 | 2812 | 1754515 | 362 | 18023465 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 298 | 10.30 | 655 | 8.73 |
2018-11-12 | 2812 | 1484834 | 468 | 15218935 | 10.30 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 945 | 10.25 | 408 | 8.64 |
2018-11-13 | 2812 | 2463519 | 800 | 25099406 | 10.20 | 10.25 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 60 | 10.25 | 689 | 8.69 |
2018-11-14 | 2812 | 2031798 | 544 | 20829840 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 166 | 10.30 | 1142 | 8.73 |
2018-11-16 | 2812 | 1751752 | 474 | 18016078 | 10.25 | 10.30 | 10.25 | 10.30 | 0.05 | 0% | 10.25 | 588 | 10.30 | 1038 | 8.73 |
2018-11-19 | 2812 | 1367964 | 406 | 14044409 | 10.30 | 10.30 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 359 | 10.30 | 929 | 8.69 |
2018-11-20 | 2812 | 1804750 | 575 | 18469572 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 1070 | 10.25 | 46 | 8.69 |
2018-11-21 | 2812 | 3421086 | 947 | 34910264 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 335 | 10.25 | 889 | 8.64 |
2018-11-22 | 2812 | 1875665 | 541 | 19198763 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1465 | 10.25 | 394 | 8.64 |
2018-11-23 | 2812 | 2936329 | 666 | 29933294 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1207 | 10.20 | 147 | 8.60 |
2018-11-26 | 2812 | 2435954 | 603 | 24953661 | 10.20 | 10.30 | 10.20 | 10.25 | 0.10 | 0.99% | 10.20 | 444 | 10.25 | 516 | 8.69 |
2018-11-27 | 2812 | 930331 | 464 | 9519933 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 716 | 10.25 | 593 | 8.64 |
2018-11-28 | 2812 | 1789404 | 920 | 18345679 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 911 | 10.25 | 9 | 8.69 |
2018-11-29 | 2812 | 2102239 | 848 | 21591698 | 10.30 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 119 | 10.30 | 1819 | 8.69 |
2018-11-30 | 2812 | 5656220 | 1334 | 58056829 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 397 | 10.25 | 1 | 8.64 |
2018-12-03 | 2812 | 3250682 | 755 | 33542498 | 10.30 | 10.35 | 10.25 | 10.30 | 0.10 | 0.98% | 10.30 | 136 | 10.35 | 901 | 8.73 |
2018-12-04 | 2812 | 3010356 | 836 | 31148595 | 10.30 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 22 | 10.40 | 1455 | 8.77 |
2018-12-05 | 2812 | 4399352 | 1405 | 44962592 | 10.20 | 10.25 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 2985 | 10.25 | 775 | 8.64 |
2018-12-06 | 2812 | 5301619 | 1348 | 54067483 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 2125 | 10.20 | 712 | 8.60 |
2018-12-07 | 2812 | 4630335 | 1038 | 47099388 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 2152 | 10.20 | 1005 | 8.64 |
2018-12-10 | 2812 | 4925983 | 1671 | 49985506 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 58 | 10.20 | 1911 | 8.64 |
2018-12-11 | 2812 | 2024244 | 625 | 20623312 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1704 | 10.20 | 1835 | 8.60 |
2018-12-12 | 2812 | 4336715 | 929 | 44132470 | 10.20 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 1199 | 10.20 | 115 | 8.64 |
2018-12-13 | 2812 | 2335435 | 697 | 23877921 | 10.20 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 356 | 10.25 | 2372 | 8.64 |
2018-12-14 | 2812 | 4518395 | 964 | 46124154 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 366 | 10.25 | 2352 | 8.69 |
2018-12-17 | 2812 | 1550920 | 471 | 15868500 | 10.25 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 1138 | 10.25 | 1717 | 8.69 |
2018-12-18 | 2812 | 3476300 | 1301 | 35378545 | 10.20 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 1133 | 10.20 | 1017 | 8.60 |
2018-12-19 | 2812 | 2348218 | 1024 | 23878707 | 10.20 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 578 | 10.20 | 1001 | 8.64 |
2018-12-20 | 2812 | 1962073 | 608 | 19914269 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 2333 | 10.15 | 95 | 8.60 |
2018-12-21 | 2812 | 1839146 | 587 | 18612666 | 10.15 | 10.15 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 2341 | 10.15 | 948 | 8.56 |
2018-12-22 | 2812 | 1327588 | 406 | 13447401 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 1541 | 10.15 | 17 | 8.60 |
2018-12-24 | 2812 | 1193578 | 382 | 12101595 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2756 | 10.15 | 289 | 8.60 |
2018-12-25 | 2812 | 2533695 | 866 | 25597948 | 10.10 | 10.15 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 374 | 10.15 | 1262 | 8.56 |
2018-12-26 | 2812 | 1782683 | 641 | 18032784 | 10.15 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 1042 | 10.15 | 597 | 8.56 |
2018-12-27 | 2812 | 2804515 | 523 | 28460537 | 10.20 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2051 | 10.15 | 91 | 8.56 |
2018-12-28 | 2812 | 1615120 | 410 | 16404744 | 10.15 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 310 | 10.20 | 2512 | 8.64 |