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 | 10.50 0 0% | 10.55 0.05 0.48% | 10.60 0.05 0.47% | 10.60 0 0% | 10.75 0.15 1.42% | 10.80 0.05 0.47% | 10.85 0.05 0.46% | 10.55 -0.3 -2.76% | 10.65 0.1 0.95% | 10.65 0 0% | 10.70 0.05 0.47% | 10.60 -0.1 -0.93% | 10.75 0.15 1.42% | 10.80 0.05 0.47% | 10.75 -0.05 -0.46% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.80 0.05 0.47% | 10.80 0 0% | 10.80 0 0% | 10.70 -0.1 -0.93% | 10.70 0 0% | 10.7 | |||||||||
2 月 | 10.65 -0.05 -0.47% | 10.65 0 0% | 10.50 -0.15 -1.41% | 9.91 -0.59 -5.62% | 10.20 0.29 2.93% | 10.15 -0.05 -0.49% | 10.05 -0.1 -0.99% | 11.05 1 9.95% | 11.15 0.1 0.9% | 11.85 0.7 6.28% | 12.05 0.2 1.69% | 12.05 0 0% | 12.05 0 0% | 11.23 | ||||||||||||||||||
3 月 | 12.20 0.15 1.24% | 12.05 -0.15 -1.23% | 11.65 -0.4 -3.32% | 11.85 0.2 1.72% | 11.85 0 0% | 11.90 0.05 0.42% | 11.90 0 0% | 12.70 0.8 6.72% | 12.60 -0.1 -0.79% | 12.40 -0.2 -1.59% | 12.30 -0.1 -0.81% | 11.80 -0.5 -4.07% | 11.85 0.05 0.42% | 11.55 -0.3 -2.53% | 11.35 -0.2 -1.73% | 11.50 0.15 1.32% | 11.60 0.1 0.87% | 11.35 -0.25 -2.16% | 11.05 -0.3 -2.64% | 11.50 0.45 4.07% | 11.55 0.05 0.43% | 11.85 | ||||||||||
4 月 | 11.45 -0.1 -0.87% | 11.35 -0.1 -0.87% | 11.50 0.15 1.32% | 11.70 0.2 1.74% | 12.10 0.4 3.42% | 12.00 -0.1 -0.83% | 12.05 0.05 0.42% | 11.90 -0.15 -1.24% | 11.90 0 0% | 12.05 0.15 1.26% | 12.10 0.05 0.41% | 12.20 0.1 0.83% | 12.50 0.3 2.46% | 12.05 -0.45 -3.6% | 11.90 -0.15 -1.24% | 11.95 0.05 0.42% | 12.15 0.2 1.67% | 11.94 | ||||||||||||||
5 月 | 12.15 0 0% | 12.15 0 0% | 12.15 0 0% | 12.20 0.05 0.41% | 12.30 0.1 0.82% | 12.25 -0.05 -0.41% | 12.35 0.1 0.82% | 12.30 -0.05 -0.4% | 12.25 -0.05 -0.41% | 12.10 -0.15 -1.22% | 12.20 0.1 0.83% | 12.05 -0.15 -1.23% | 12.05 0 0% | 12.15 0.1 0.83% | 12.10 -0.05 -0.41% | 12.00 -0.1 -0.83% | 12.05 0.05 0.42% | 12.05 0 0% | 12.00 -0.05 -0.41% | 12.00 0 0% | 12.00 0 0% | 12.00 0 0% | 12.13 | |||||||||
6 月 | 12.00 0 0% | 12.15 0.15 1.25% | 12.20 0.05 0.41% | 12.20 0 0% | 12.20 0 0% | 12.05 -0.15 -1.23% | 11.95 -0.1 -0.83% | 12.00 0.05 0.42% | 11.95 -0.05 -0.42% | 12.05 0.1 0.84% | 11.80 -0.25 -2.07% | 11.75 -0.05 -0.42% | 11.80 0.05 0.43% | 11.85 0.05 0.42% | 11.90 0.05 0.42% | 11.90 0 0% | 11.80 -0.1 -0.84% | 11.70 -0.1 -0.85% | 11.75 0.05 0.43% | 11.93 | ||||||||||||
7 月 | 11.60 -0.15 -1.28% | 11.20 -0.4 -3.45% | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.05 -0.1 -0.9% | 11.50 0.45 4.07% | 11.60 0.1 0.87% | 11.25 -0.35 -3.02% | 11.30 0.05 0.44% | 11.65 0.35 3.1% | 11.50 -0.15 -1.29% | 11.45 -0.05 -0.43% | 11.60 0.15 1.31% | 11.65 0.05 0.43% | 11.50 -0.15 -1.29% | 11.65 0.15 1.3% | 11.40 -0.25 -2.15% | 11.40 0 0% | 11.40 0 0% | 11.35 -0.05 -0.44% | 11.30 -0.05 -0.44% | 11.60 0.3 2.65% | 11.43 | |||||||||
8 月 | 11.50 -0.1 -0.86% | 11.30 -0.2 -1.74% | 11.35 0.05 0.44% | 11.35 0 0% | 11.30 -0.05 -0.44% | 11.55 0.25 2.21% | 11.35 -0.2 -1.73% | 11.85 0.5 4.41% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.70 -0.15 -1.27% | 11.65 -0.05 -0.43% | 11.65 0 0% | 11.65 0 0% | 11.80 0.15 1.29% | 11.85 0.05 0.42% | 11.90 0.05 0.42% | 11.80 -0.1 -0.84% | 12.00 0.2 1.69% | 11.95 -0.05 -0.42% | 12.05 0.1 0.84% | 11.95 -0.1 -0.83% | 12.15 0.2 1.67% | 11.71 | ||||||||
9 月 | 12.15 0 0% | 12.25 0.1 0.82% | 12.10 -0.15 -1.22% | 11.95 -0.15 -1.24% | 12.00 0.05 0.42% | 12.00 0 0% | 11.85 -0.15 -1.25% | 11.95 0.1 0.84% | 12.05 0.1 0.84% | 12.10 0.05 0.41% | 12.15 0.05 0.41% | 12.15 0 0% | 12.15 0 0% | 11.75 -0.4 -3.29% | 11.85 0.1 0.85% | 11.85 0 0% | 11.85 0 0% | 11.90 0.05 0.42% | 11.95 0.05 0.42% | 11.99 | ||||||||||||
10 月 | 11.90 -0.05 -0.42% | 11.75 -0.15 -1.26% | 11.70 -0.05 -0.43% | 11.75 0.05 0.43% | 11.45 -0.3 -2.55% | 11.60 0.15 1.31% | 11.60 0 0% | 10.45 -1.15 -9.91% | 10.60 0.15 1.44% | 10.35 -0.25 -2.36% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.25 -0.1 -0.97% | 10.15 -0.1 -0.98% | 10.25 0.1 0.99% | 10.15 -0.1 -0.98% | 10.00 -0.15 -1.48% | 9.81 -0.19 -1.9% | 9.75 -0.06 -0.61% | 9.86 0.11 1.13% | 10.15 0.29 2.94% | 10.15 0 0% | 10.63 | |||||||||
11 月 | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.30 0.1 0.98% | 10.40 0.1 0.97% | 10.30 -0.1 -0.96% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.35 0.2 1.97% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.30 0.2 1.98% | 10.30 0 0% | 10.35 0.05 0.49% | 10.35 0 0% | 10.45 0.1 0.97% | 10.27 | ||||||||||
12 月 | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.20 -0.2 -1.92% | 10.05 -0.15 -1.47% | 10.00 -0.05 -0.5% | 9.90 -0.1 -1% | 9.71 -0.19 -1.92% | 9.77 0.06 0.62% | 9.70 -0.07 -0.72% | 9.55 -0.15 -1.55% | 9.53 -0.02 -0.21% | 9.31 -0.22 -2.31% | 9.16 -0.15 -1.61% | 9.03 -0.13 -1.42% | 8.97 -0.06 -0.66% | 9.05 0.08 0.89% | 9.23 0.18 1.99% | 9.09 -0.14 -1.52% | 9.01 -0.08 -0.88% | 9.09 0.08 0.89% | 8.97 -0.12 -1.32% | 9.54 |
說明:最高漲幅:9.95%最低跌幅:-9.91% 最高價:12.70最低價:8.97平均價:11.28,灰色底表示週末,漲124天(19.43)元,跌129天(-20.14)元,平盤52天
10%=2,7%=2,6%=1,4%=4,3%=5,2%=16,1%=50,0%=96,-0%=1,-1%=2,-2%=4,-3%=9,-4%=17,-5%=38,-6%=58,
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 | 2888 | 15744367 | 2709 | 165649578 | 10.55 | 10.55 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 1650 | 10.55 | 4375 | 7.72 |
2018-01-03 | 2888 | 33508052 | 5269 | 353780798 | 10.50 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 714 | 10.60 | 16147 | 7.76 |
2018-01-04 | 2888 | 34879255 | 6548 | 367930918 | 10.60 | 10.60 | 10.50 | 10.60 | 0.05 | 0.47% | 10.55 | 3051 | 10.60 | 10201 | 7.79 |
2018-01-05 | 2888 | 35481889 | 5223 | 376078506 | 10.60 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 1029 | 10.65 | 6419 | 7.79 |
2018-01-08 | 2888 | 80349528 | 9739 | 863274517 | 10.70 | 10.80 | 10.65 | 10.75 | 0.15 | 1.42% | 10.75 | 1178 | 10.80 | 15520 | 7.90 |
2018-01-09 | 2888 | 41243031 | 5114 | 443968288 | 10.80 | 10.80 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 933 | 10.80 | 8134 | 7.94 |
2018-01-10 | 2888 | 90353742 | 8361 | 984759623 | 10.85 | 11.00 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 6899 | 10.85 | 16 | 7.98 |
2018-01-11 | 2888 | 70451404 | 7395 | 746073378 | 10.65 | 10.70 | 10.50 | 10.55 | 0.30 | -2.76% | 10.55 | 826 | 10.60 | 5974 | 7.76 |
2018-01-12 | 2888 | 32296992 | 4650 | 341570146 | 10.60 | 10.65 | 10.50 | 10.65 | 0.10 | 0.95% | 10.60 | 177 | 10.65 | 5203 | 7.83 |
2018-01-15 | 2888 | 29908598 | 3092 | 318400299 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 484 | 10.70 | 7940 | 7.83 |
2018-01-16 | 2888 | 20483111 | 3112 | 217900850 | 10.65 | 10.70 | 10.60 | 10.70 | 0.05 | 0.47% | 10.65 | 600 | 10.70 | 9123 | 7.87 |
2018-01-17 | 2888 | 48509872 | 5481 | 514894089 | 10.65 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.55 | 8957 | 10.60 | 1634 | 7.79 |
2018-01-18 | 2888 | 68510267 | 8105 | 735941282 | 10.70 | 10.80 | 10.65 | 10.75 | 0.15 | 1.42% | 10.75 | 665 | 10.80 | 4455 | 7.90 |
2018-01-19 | 2888 | 50236280 | 7441 | 540683698 | 10.80 | 10.80 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 1084 | 10.80 | 11784 | 7.94 |
2018-01-22 | 2888 | 38999310 | 4338 | 419478199 | 10.80 | 10.80 | 10.70 | 10.75 | 0.05 | -0.46% | 10.70 | 5603 | 10.75 | 45 | 7.90 |
2018-01-23 | 2888 | 47633523 | 4991 | 509759715 | 10.75 | 10.80 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 65 | 10.75 | 4178 | 7.87 |
2018-01-24 | 2888 | 55155891 | 5803 | 592160798 | 10.75 | 10.80 | 10.65 | 10.75 | 0.05 | 0.47% | 10.70 | 716 | 10.75 | 341 | 7.90 |
2018-01-25 | 2888 | 26631671 | 4598 | 286699296 | 10.80 | 10.80 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 432 | 10.80 | 10123 | 7.94 |
2018-01-26 | 2888 | 25839289 | 4694 | 278309547 | 10.75 | 10.80 | 10.70 | 10.80 | 0.00 | 0% | 10.75 | 1146 | 10.80 | 7557 | 7.94 |
2018-01-29 | 2888 | 35495121 | 5273 | 382815354 | 10.85 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.75 | 1498 | 10.80 | 709 | 7.94 |
2018-01-30 | 2888 | 31190916 | 5543 | 334839706 | 10.80 | 10.80 | 10.70 | 10.70 | 0.10 | -0.93% | 10.70 | 3098 | 10.75 | 3412 | 7.87 |
2018-01-31 | 2888 | 42301232 | 4807 | 449090716 | 10.65 | 10.70 | 10.50 | 10.70 | 0.00 | 0% | 10.65 | 468 | 10.70 | 4975 | 7.87 |
2018-02-01 | 2888 | 40480827 | 4069 | 429460671 | 10.70 | 10.70 | 10.55 | 10.65 | 0.05 | -0.47% | 10.60 | 413 | 10.65 | 2066 | 7.83 |
2018-02-02 | 2888 | 23011890 | 2889 | 244087947 | 10.60 | 10.65 | 10.55 | 10.65 | 0.00 | 0% | 10.60 | 757 | 10.65 | 703 | 7.83 |
2018-02-05 | 2888 | 50414614 | 6761 | 527864820 | 10.50 | 10.55 | 10.40 | 10.50 | 0.15 | -1.41% | 10.50 | 956 | 10.55 | 2799 | 7.72 |
2018-02-06 | 2888 | 131570073 | 16780 | 1312293879 | 10.25 | 10.25 | 9.69 | 9.91 | 0.59 | -5.62% | 9.91 | 176 | 9.92 | 131 | 7.29 |
2018-02-07 | 2888 | 69182931 | 7707 | 705563654 | 10.20 | 10.30 | 10.10 | 10.20 | 0.29 | 2.93% | 10.15 | 303 | 10.20 | 1649 | 7.50 |
2018-02-08 | 2888 | 29701160 | 6115 | 302649127 | 10.25 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1696 | 10.20 | 644 | 7.46 |
2018-02-09 | 2888 | 45021661 | 7588 | 449469271 | 9.89 | 10.10 | 9.86 | 10.05 | 0.10 | -0.99% | 10.05 | 1529 | 10.10 | 636 | 7.39 |
2018-02-12 | 2888 | 296983308 | 28245 | 2147483647 | 11.05 | 11.05 | 10.90 | 11.05 | 1.00 | 9.95% | 11.05 | 11072 | 0.00 | 0 | 8.13 |
2018-02-21 | 2888 | 155967010 | 16704 | 1743658197 | 11.30 | 11.30 | 11.00 | 11.15 | 0.10 | 0.9% | 11.15 | 1468 | 11.20 | 5419 | 8.20 |
2018-02-22 | 2888 | 231515698 | 22524 | 2147483647 | 11.15 | 11.90 | 11.10 | 11.85 | 0.70 | 6.28% | 11.80 | 3082 | 11.85 | 767 | 8.71 |
2018-02-23 | 2888 | 254700531 | 28225 | 2147483647 | 11.90 | 12.35 | 11.85 | 12.05 | 0.20 | 1.69% | 12.00 | 5535 | 12.05 | 690 | 8.86 |
2018-02-26 | 2888 | 112395641 | 11907 | 1355177314 | 12.15 | 12.20 | 11.95 | 12.05 | 0.00 | 0% | 12.05 | 38 | 12.10 | 2925 | 8.86 |
2018-02-27 | 2888 | 98865112 | 10585 | 1190256244 | 12.20 | 12.25 | 11.85 | 12.05 | 0.00 | 0% | 12.05 | 1992 | 12.10 | 4405 | 8.86 |
2018-03-01 | 2888 | 111126107 | 10816 | 1343356499 | 11.95 | 12.25 | 11.90 | 12.20 | 0.15 | 1.24% | 12.15 | 1631 | 12.20 | 1658 | 11.84 |
2018-03-02 | 2888 | 77112942 | 8717 | 926441854 | 12.00 | 12.15 | 11.90 | 12.05 | 0.15 | -1.23% | 12.00 | 5695 | 12.05 | 1601 | 11.70 |
2018-03-05 | 2888 | 104327394 | 12200 | 1236462059 | 12.05 | 12.10 | 11.65 | 11.65 | 0.40 | -3.32% | 11.65 | 4487 | 11.70 | 1142 | 11.31 |
2018-03-06 | 2888 | 68442740 | 9440 | 807805845 | 11.80 | 11.90 | 11.70 | 11.85 | 0.20 | 1.72% | 11.85 | 2210 | 11.90 | 2445 | 11.50 |
2018-03-07 | 2888 | 41824796 | 6218 | 497137585 | 11.80 | 12.00 | 11.80 | 11.85 | 0.00 | 0% | 11.80 | 2172 | 11.85 | 795 | 11.50 |
2018-03-08 | 2888 | 52031423 | 6600 | 623213445 | 11.90 | 12.05 | 11.90 | 11.90 | 0.05 | 0.42% | 11.90 | 3408 | 11.95 | 495 | 11.55 |
2018-03-09 | 2888 | 26123608 | 3660 | 311029091 | 12.00 | 12.00 | 11.85 | 11.90 | 0.00 | 0% | 11.90 | 139 | 11.95 | 3789 | 11.55 |
2018-03-12 | 2888 | 251568329 | 25283 | 2147483647 | 12.35 | 12.75 | 12.35 | 12.70 | 0.80 | 6.72% | 12.65 | 2614 | 12.70 | 3304 | 12.33 |
2018-03-13 | 2888 | 73436172 | 9461 | 927579879 | 12.65 | 12.75 | 12.55 | 12.60 | 0.10 | -0.79% | 12.60 | 3832 | 12.65 | 2336 | 12.23 |
2018-03-14 | 2888 | 76955848 | 10788 | 956064546 | 12.50 | 12.55 | 12.35 | 12.40 | 0.20 | -1.59% | 12.40 | 1259 | 12.45 | 2516 | 12.04 |
2018-03-15 | 2888 | 43152344 | 6474 | 532081765 | 12.30 | 12.40 | 12.25 | 12.30 | 0.10 | -0.81% | 12.30 | 5150 | 12.35 | 602 | 11.94 |
2018-03-20 | 2888 | 172963476 | 21732 | 2055460918 | 12.10 | 12.10 | 11.70 | 11.80 | 0.45 | -4.07% | 11.80 | 85 | 11.85 | 2593 | 11.46 |
2018-03-21 | 2888 | 46104513 | 7585 | 546104763 | 11.85 | 11.90 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 5108 | 11.85 | 2167 | 11.50 |
2018-03-22 | 2888 | 113257448 | 14236 | 1316620504 | 11.85 | 11.95 | 11.40 | 11.55 | 0.30 | -2.53% | 11.50 | 455 | 11.55 | 2048 | 11.21 |
2018-03-23 | 2888 | 73298304 | 10122 | 828517847 | 11.15 | 11.45 | 11.10 | 11.35 | 0.20 | -1.73% | 11.35 | 1065 | 11.40 | 1524 | 11.02 |
2018-03-26 | 2888 | 51997443 | 6419 | 587799854 | 11.25 | 11.50 | 11.15 | 11.50 | 0.15 | 1.32% | 11.45 | 785 | 11.50 | 2525 | 11.17 |
2018-03-27 | 2888 | 54602847 | 6527 | 634950931 | 11.65 | 11.75 | 11.55 | 11.60 | 0.10 | 0.87% | 11.55 | 1776 | 11.60 | 316 | 11.26 |
2018-03-28 | 2888 | 31840540 | 5397 | 362330766 | 11.40 | 11.50 | 11.30 | 11.35 | 0.25 | -2.16% | 11.30 | 5152 | 11.35 | 382 | 11.02 |
2018-03-29 | 2888 | 84580696 | 11709 | 940746218 | 11.30 | 11.30 | 11.00 | 11.05 | 0.30 | -2.64% | 11.05 | 8843 | 11.10 | 116 | 10.73 |
2018-03-30 | 2888 | 82051110 | 14725 | 942733902 | 11.35 | 11.65 | 11.30 | 11.50 | 0.45 | 4.07% | 11.50 | 401 | 11.55 | 474 | 11.17 |
2018-03-31 | 2888 | 18010870 | 2803 | 208415473 | 11.60 | 11.65 | 11.50 | 11.55 | 0.05 | 0.43% | 11.50 | 3963 | 11.55 | 466 | 11.21 |
2018-04-02 | 2888 | 31876419 | 4488 | 367820943 | 11.65 | 11.70 | 11.40 | 11.45 | 0.10 | -0.87% | 11.45 | 1246 | 11.50 | 772 | 11.12 |
2018-04-03 | 2888 | 41260362 | 5783 | 468031124 | 11.30 | 11.40 | 11.25 | 11.35 | 0.10 | -0.87% | 11.30 | 5414 | 11.35 | 1753 | 11.02 |
2018-04-09 | 2888 | 46661749 | 6724 | 536003159 | 11.50 | 11.60 | 11.35 | 11.50 | 0.15 | 1.32% | 11.50 | 1105 | 11.55 | 558 | 11.17 |
2018-04-10 | 2888 | 53483867 | 8164 | 625234292 | 11.55 | 11.80 | 11.55 | 11.70 | 0.20 | 1.74% | 11.70 | 83 | 11.75 | 2054 | 11.36 |
2018-04-11 | 2888 | 124084678 | 12975 | 1499119086 | 12.15 | 12.25 | 11.95 | 12.10 | 0.40 | 3.42% | 12.05 | 1152 | 12.10 | 5976 | 11.75 |
2018-04-12 | 2888 | 47997621 | 6258 | 575561021 | 12.10 | 12.10 | 11.90 | 12.00 | 0.10 | -0.83% | 12.00 | 1905 | 12.05 | 3525 | 11.65 |
2018-04-13 | 2888 | 42553235 | 4891 | 512770970 | 12.10 | 12.10 | 11.95 | 12.05 | 0.05 | 0.42% | 12.00 | 5130 | 12.05 | 168 | 11.70 |
2018-04-16 | 2888 | 34318591 | 7104 | 410890228 | 12.05 | 12.10 | 11.90 | 11.90 | 0.15 | -1.24% | 11.90 | 2678 | 11.95 | 1443 | 11.55 |
2018-04-17 | 2888 | 35443458 | 4295 | 420154465 | 11.90 | 11.95 | 11.75 | 11.90 | 0.00 | 0% | 11.85 | 849 | 11.90 | 1975 | 11.55 |
2018-04-18 | 2888 | 39233622 | 5184 | 471448975 | 11.95 | 12.10 | 11.95 | 12.05 | 0.15 | 1.26% | 12.00 | 1883 | 12.05 | 2776 | 11.70 |
2018-04-19 | 2888 | 34208617 | 4930 | 412330654 | 12.10 | 12.10 | 12.00 | 12.10 | 0.05 | 0.41% | 12.05 | 1389 | 12.10 | 6192 | 11.75 |
2018-04-20 | 2888 | 64959897 | 7689 | 790680878 | 12.10 | 12.30 | 12.00 | 12.20 | 0.10 | 0.83% | 12.20 | 592 | 12.25 | 6187 | 11.84 |
2018-04-23 | 2888 | 134694248 | 13382 | 1682069997 | 12.25 | 12.65 | 12.20 | 12.50 | 0.30 | 2.46% | 12.50 | 2068 | 12.55 | 7234 | 12.14 |
2018-04-25 | 2888 | 110614543 | 13281 | 1336509066 | 12.25 | 12.40 | 11.90 | 12.05 | 0.00 | -3.6% | 12.00 | 3922 | 12.05 | 149 | 11.70 |
2018-04-26 | 2888 | 40725467 | 5533 | 487465337 | 12.05 | 12.10 | 11.90 | 11.90 | 0.15 | -1.24% | 11.90 | 5499 | 11.95 | 238 | 11.55 |
2018-04-27 | 2888 | 25299875 | 3851 | 301933062 | 11.95 | 12.05 | 11.90 | 11.95 | 0.05 | 0.42% | 11.95 | 176 | 12.00 | 2599 | 11.60 |
2018-04-30 | 2888 | 58577039 | 5082 | 707630518 | 11.95 | 12.25 | 11.90 | 12.15 | 0.20 | 1.67% | 12.15 | 1592 | 12.20 | 494 | 11.80 |
2018-05-02 | 2888 | 29752648 | 4639 | 360604245 | 12.15 | 12.20 | 12.05 | 12.15 | 0.00 | 0% | 12.10 | 1770 | 12.15 | 273 | 11.80 |
2018-05-03 | 2888 | 37178833 | 5531 | 452127742 | 12.15 | 12.25 | 12.10 | 12.15 | 0.00 | 0% | 12.15 | 2290 | 12.20 | 2221 | 11.80 |
2018-05-04 | 2888 | 22504928 | 4953 | 273733041 | 12.15 | 12.25 | 12.10 | 12.15 | 0.00 | 0% | 12.15 | 2910 | 12.20 | 3216 | 11.80 |
2018-05-07 | 2888 | 23690346 | 5049 | 288633498 | 12.25 | 12.25 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 182 | 12.25 | 3252 | 11.84 |
2018-05-08 | 2888 | 29010007 | 5667 | 354762034 | 12.20 | 12.30 | 12.15 | 12.30 | 0.10 | 0.82% | 12.25 | 946 | 12.30 | 2930 | 11.94 |
2018-05-09 | 2888 | 31798859 | 7921 | 390355500 | 12.30 | 12.35 | 12.20 | 12.25 | 0.05 | -0.41% | 12.25 | 2991 | 12.30 | 243 | 11.89 |
2018-05-10 | 2888 | 66313002 | 8726 | 824754117 | 12.35 | 12.55 | 12.35 | 12.35 | 0.10 | 0.82% | 12.35 | 1668 | 12.40 | 1444 | 11.99 |
2018-05-11 | 2888 | 42196561 | 5114 | 519538971 | 12.40 | 12.45 | 12.25 | 12.30 | 0.05 | -0.4% | 12.25 | 7344 | 12.30 | 289 | 11.94 |
2018-05-14 | 2888 | 33228536 | 4409 | 406917990 | 12.35 | 12.35 | 12.15 | 12.25 | 0.05 | -0.41% | 12.20 | 1542 | 12.25 | 2493 | 11.89 |
2018-05-15 | 2888 | 38092774 | 4478 | 462427566 | 12.25 | 12.30 | 12.05 | 12.10 | 0.15 | -1.22% | 12.10 | 18 | 12.15 | 1306 | 11.75 |
2018-05-16 | 2888 | 27659019 | 3874 | 336471627 | 12.10 | 12.25 | 12.05 | 12.20 | 0.10 | 0.83% | 12.15 | 1165 | 12.20 | 2824 | 11.84 |
2018-05-17 | 2888 | 29410897 | 4198 | 356578657 | 12.25 | 12.25 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 5386 | 12.10 | 130 | 11.70 |
2018-05-18 | 2888 | 30252702 | 4218 | 365871308 | 12.10 | 12.15 | 12.05 | 12.05 | 0.00 | 0% | 12.05 | 6130 | 12.10 | 236 | 11.70 |
2018-05-21 | 2888 | 20123087 | 3155 | 243696491 | 12.10 | 12.15 | 12.05 | 12.15 | 0.10 | 0.83% | 12.10 | 2477 | 12.15 | 1513 | 11.80 |
2018-05-22 | 2888 | 21003343 | 3308 | 254267188 | 12.15 | 12.15 | 12.05 | 12.10 | 0.05 | -0.41% | 12.05 | 6045 | 12.10 | 174 | 11.75 |
2018-05-23 | 2888 | 49488806 | 6657 | 594378719 | 12.10 | 12.15 | 11.95 | 12.00 | 0.10 | -0.83% | 12.00 | 1981 | 12.05 | 2091 | 11.65 |
2018-05-24 | 2888 | 32434861 | 5324 | 388769632 | 12.00 | 12.05 | 11.90 | 12.05 | 0.05 | 0.42% | 12.05 | 146 | 12.10 | 1778 | 11.70 |
2018-05-25 | 2888 | 35761859 | 5967 | 432846697 | 12.15 | 12.20 | 12.05 | 12.05 | 0.00 | 0% | 12.05 | 3917 | 12.10 | 258 | 11.70 |
2018-05-28 | 2888 | 22531591 | 4035 | 271553115 | 12.10 | 12.15 | 12.00 | 12.00 | 0.05 | -0.41% | 12.00 | 7195 | 12.05 | 693 | 11.65 |
2018-05-29 | 2888 | 28219996 | 5883 | 338324401 | 12.00 | 12.05 | 11.95 | 12.00 | 0.00 | 0% | 12.00 | 4480 | 12.05 | 1173 | 11.65 |
2018-05-30 | 2888 | 109030254 | 13097 | 1290334436 | 11.90 | 12.00 | 11.70 | 12.00 | 0.00 | 0% | 12.00 | 735 | 12.05 | 2741 | 4.33 |
2018-05-31 | 2888 | 63457886 | 7244 | 759167112 | 11.95 | 12.00 | 11.85 | 12.00 | 0.00 | 0% | 12.00 | 3676 | 12.05 | 2306 | 4.33 |
2018-06-01 | 2888 | 26937855 | 4439 | 322150594 | 11.95 | 12.00 | 11.90 | 12.00 | 0.00 | 0% | 12.00 | 2371 | 12.05 | 1980 | 4.33 |
2018-06-04 | 2888 | 42381932 | 6821 | 513564847 | 12.05 | 12.20 | 12.05 | 12.15 | 0.15 | 1.25% | 12.10 | 1908 | 12.15 | 1045 | 4.39 |
2018-06-05 | 2888 | 38580033 | 6194 | 469287740 | 12.15 | 12.20 | 12.10 | 12.20 | 0.05 | 0.41% | 12.15 | 3676 | 12.20 | 2756 | 4.40 |
2018-06-06 | 2888 | 37313355 | 6255 | 454235082 | 12.15 | 12.25 | 12.10 | 12.20 | 0.00 | 0% | 12.20 | 3337 | 12.25 | 3870 | 4.40 |
2018-06-08 | 2888 | 26820199 | 5338 | 326354160 | 12.15 | 12.20 | 12.10 | 12.20 | 0.05 | 0% | 12.15 | 1090 | 12.20 | 3988 | 4.40 |
2018-06-11 | 2888 | 28804840 | 5160 | 348934680 | 12.20 | 12.25 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 1949 | 12.10 | 948 | 4.35 |
2018-06-12 | 2888 | 48967282 | 5831 | 584165565 | 12.00 | 12.00 | 11.85 | 11.95 | 0.10 | -0.83% | 11.95 | 2291 | 12.00 | 3423 | 4.31 |
2018-06-13 | 2888 | 27386147 | 3900 | 328843400 | 11.95 | 12.10 | 11.95 | 12.00 | 0.05 | 0.42% | 12.00 | 18 | 12.05 | 3454 | 4.33 |
2018-06-14 | 2888 | 25312969 | 5405 | 302928572 | 11.95 | 12.00 | 11.90 | 11.95 | 0.05 | -0.42% | 11.95 | 578 | 12.00 | 2544 | 4.31 |
2018-06-15 | 2888 | 33943045 | 3242 | 407048990 | 11.90 | 12.05 | 11.90 | 12.05 | 0.10 | 0.84% | 12.00 | 1899 | 12.05 | 2881 | 4.35 |
2018-06-19 | 2888 | 42237076 | 7250 | 500566711 | 11.90 | 11.95 | 11.80 | 11.80 | 0.25 | -2.07% | 11.80 | 5617 | 11.85 | 880 | 4.26 |
2018-06-20 | 2888 | 41570537 | 6040 | 489002720 | 11.75 | 11.85 | 11.70 | 11.75 | 0.05 | -0.42% | 11.75 | 1475 | 11.80 | 1415 | 4.24 |
2018-06-21 | 2888 | 35085656 | 4414 | 414898257 | 11.80 | 11.90 | 11.75 | 11.80 | 0.05 | 0.43% | 11.80 | 1718 | 11.85 | 188 | 4.26 |
2018-06-22 | 2888 | 33066217 | 4173 | 391863634 | 11.80 | 11.95 | 11.75 | 11.85 | 0.05 | 0.42% | 11.80 | 3366 | 11.85 | 777 | 4.28 |
2018-06-25 | 2888 | 16593733 | 2803 | 197015803 | 11.85 | 11.95 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 3105 | 11.90 | 253 | 4.30 |
2018-06-26 | 2888 | 25365213 | 4842 | 300950637 | 11.85 | 11.90 | 11.80 | 11.90 | 0.00 | 0% | 11.90 | 706 | 11.95 | 3149 | 4.30 |
2018-06-27 | 2888 | 26786412 | 4813 | 317897311 | 11.90 | 11.95 | 11.80 | 11.80 | 0.10 | -0.84% | 11.80 | 2374 | 11.85 | 717 | 4.26 |
2018-06-28 | 2888 | 17907696 | 2848 | 210215364 | 11.75 | 11.80 | 11.70 | 11.70 | 0.10 | -0.85% | 11.70 | 2663 | 11.75 | 1127 | 4.22 |
2018-06-29 | 2888 | 27968942 | 3640 | 327433023 | 11.70 | 11.75 | 11.65 | 11.75 | 0.05 | 0.43% | 11.70 | 2934 | 11.75 | 738 | 4.24 |
2018-07-02 | 2888 | 25976262 | 4006 | 303824311 | 11.70 | 11.80 | 11.60 | 11.60 | 0.15 | -1.28% | 11.60 | 1305 | 11.65 | 924 | 4.19 |
2018-07-03 | 2888 | 63862158 | 8988 | 726600328 | 11.60 | 11.65 | 11.20 | 11.20 | 0.40 | -3.45% | 11.20 | 1426 | 11.25 | 238 | 4.04 |
2018-07-04 | 2888 | 34439752 | 4581 | 383622410 | 11.15 | 11.20 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 4059 | 11.15 | 571 | 4.01 |
2018-07-05 | 2888 | 24624937 | 3369 | 274523468 | 11.15 | 11.20 | 11.10 | 11.15 | 0.05 | 0.45% | 11.10 | 2878 | 11.15 | 895 | 4.03 |
2018-07-06 | 2888 | 45612206 | 6291 | 502741866 | 11.15 | 11.20 | 10.85 | 11.05 | 0.10 | -0.9% | 11.05 | 381 | 11.10 | 582 | 3.99 |
2018-07-09 | 2888 | 30333143 | 4702 | 344755496 | 11.15 | 11.50 | 11.10 | 11.50 | 0.45 | 4.07% | 11.45 | 92 | 11.50 | 2123 | 4.15 |
2018-07-10 | 2888 | 26869072 | 4262 | 310851339 | 11.60 | 11.60 | 11.50 | 11.60 | 0.10 | 0.87% | 11.55 | 588 | 11.60 | 614 | 4.19 |
2018-07-11 | 2888 | 43874199 | 5802 | 492486226 | 11.25 | 11.35 | 11.10 | 11.25 | 0.35 | -3.02% | 11.20 | 2869 | 11.25 | 1 | 4.06 |
2018-07-12 | 2888 | 24972826 | 3688 | 281868142 | 11.25 | 11.40 | 11.20 | 11.30 | 0.05 | 0.44% | 11.30 | 964 | 11.35 | 987 | 4.08 |
2018-07-13 | 2888 | 34471599 | 5646 | 398534453 | 11.45 | 11.65 | 11.40 | 11.65 | 0.35 | 3.1% | 11.60 | 506 | 11.65 | 10 | 4.21 |
2018-07-16 | 2888 | 15783040 | 1993 | 182263746 | 11.60 | 11.65 | 11.50 | 11.50 | 0.15 | -1.29% | 11.50 | 2011 | 11.55 | 297 | 4.15 |
2018-07-17 | 2888 | 22127293 | 2678 | 254237918 | 11.55 | 11.55 | 11.45 | 11.45 | 0.05 | -0.43% | 11.45 | 267 | 11.50 | 628 | 4.13 |
2018-07-18 | 2888 | 14205328 | 4097 | 164340059 | 11.55 | 11.60 | 11.50 | 11.60 | 0.15 | 1.31% | 11.60 | 26 | 11.65 | 3366 | 4.19 |
2018-07-19 | 2888 | 14748109 | 2532 | 171151288 | 11.60 | 11.65 | 11.55 | 11.65 | 0.05 | 0.43% | 11.60 | 219 | 11.65 | 2000 | 4.21 |
2018-07-20 | 2888 | 19901684 | 3161 | 229756546 | 11.60 | 11.65 | 11.50 | 11.50 | 0.15 | -1.29% | 11.50 | 157 | 11.55 | 779 | 4.15 |
2018-07-23 | 2888 | 16911293 | 2926 | 195705446 | 11.50 | 11.65 | 11.45 | 11.65 | 0.15 | 1.3% | 11.60 | 1060 | 11.65 | 1661 | 4.21 |
2018-07-24 | 2888 | 42964983 | 5632 | 492075726 | 11.55 | 11.55 | 11.40 | 11.40 | 0.25 | -2.15% | 11.40 | 3232 | 11.45 | 105 | 4.12 |
2018-07-25 | 2888 | 25501791 | 6370 | 292082835 | 11.45 | 11.55 | 11.40 | 11.40 | 0.00 | 0% | 11.40 | 1638 | 11.45 | 498 | 4.12 |
2018-07-26 | 2888 | 30071051 | 3946 | 343208908 | 11.50 | 11.50 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 223 | 11.45 | 944 | 4.12 |
2018-07-27 | 2888 | 17368052 | 3887 | 197585353 | 11.40 | 11.45 | 11.35 | 11.35 | 0.05 | -0.44% | 11.30 | 4978 | 11.35 | 44 | 4.10 |
2018-07-30 | 2888 | 26959984 | 4280 | 304696342 | 11.35 | 11.40 | 11.20 | 11.30 | 0.05 | -0.44% | 11.25 | 1388 | 11.30 | 1744 | 4.08 |
2018-07-31 | 2888 | 36300782 | 5010 | 417003924 | 11.35 | 11.60 | 11.30 | 11.60 | 0.30 | 2.65% | 11.55 | 24 | 11.60 | 163 | 4.19 |
2018-08-01 | 2888 | 20993144 | 3799 | 241821159 | 11.55 | 11.55 | 11.50 | 11.50 | 0.10 | -0.86% | 11.50 | 293 | 11.55 | 765 | 4.15 |
2018-08-02 | 2888 | 29912936 | 5005 | 340235095 | 11.50 | 11.55 | 11.30 | 11.30 | 0.20 | -1.74% | 11.30 | 2790 | 11.35 | 296 | 4.08 |
2018-08-03 | 2888 | 22824966 | 3743 | 259142982 | 11.35 | 11.40 | 11.30 | 11.35 | 0.05 | 0.44% | 11.35 | 40 | 11.40 | 1515 | 4.10 |
2018-08-06 | 2888 | 18404176 | 3620 | 209154658 | 11.35 | 11.40 | 11.35 | 11.35 | 0.00 | 0% | 11.35 | 89 | 11.40 | 1530 | 4.10 |
2018-08-07 | 2888 | 26708402 | 4826 | 301504205 | 11.35 | 11.40 | 11.25 | 11.30 | 0.05 | -0.44% | 11.25 | 1885 | 11.30 | 2711 | 4.08 |
2018-08-08 | 2888 | 35775202 | 5500 | 409246311 | 11.35 | 11.55 | 11.30 | 11.55 | 0.25 | 2.21% | 11.50 | 225 | 11.55 | 3299 | 4.17 |
2018-08-09 | 2888 | 26133333 | 4543 | 298588491 | 11.50 | 11.55 | 11.35 | 11.35 | 0.20 | -1.73% | 11.35 | 3148 | 11.40 | 77 | 4.10 |
2018-08-10 | 2888 | 96998024 | 11790 | 1141072441 | 11.60 | 11.90 | 11.55 | 11.85 | 0.50 | 4.41% | 11.85 | 254 | 11.90 | 6993 | 4.28 |
2018-08-13 | 2888 | 63731747 | 8505 | 754645283 | 11.85 | 11.95 | 11.70 | 11.90 | 0.05 | 0.42% | 11.90 | 47 | 11.95 | 5834 | 4.30 |
2018-08-14 | 2888 | 29119553 | 5472 | 345244846 | 11.85 | 11.90 | 11.80 | 11.85 | 0.05 | -0.42% | 11.80 | 3261 | 11.85 | 590 | 4.28 |
2018-08-15 | 2888 | 31610127 | 5536 | 371905543 | 11.90 | 11.90 | 11.70 | 11.70 | 0.15 | -1.27% | 11.70 | 4415 | 11.75 | 372 | 4.22 |
2018-08-16 | 2888 | 25211505 | 3524 | 293123099 | 11.60 | 11.70 | 11.55 | 11.65 | 0.05 | -0.43% | 11.65 | 453 | 11.70 | 1602 | 4.21 |
2018-08-17 | 2888 | 18853301 | 3304 | 220767222 | 11.75 | 11.80 | 11.65 | 11.65 | 0.00 | 0% | 11.65 | 2244 | 11.70 | 177 | 4.21 |
2018-08-20 | 2888 | 19366400 | 4605 | 226501314 | 11.65 | 11.75 | 11.65 | 11.65 | 0.00 | 0% | 11.65 | 1939 | 11.70 | 55 | 4.21 |
2018-08-21 | 2888 | 23799729 | 4485 | 280310526 | 11.65 | 11.85 | 11.65 | 11.80 | 0.15 | 1.29% | 11.80 | 43 | 11.85 | 3719 | 4.26 |
2018-08-22 | 2888 | 26404654 | 4360 | 312879885 | 11.80 | 11.90 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 3281 | 11.85 | 414 | 4.28 |
2018-08-23 | 2888 | 23583747 | 3729 | 279873550 | 11.85 | 11.95 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 797 | 11.90 | 2923 | 4.30 |
2018-08-24 | 2888 | 23387709 | 3028 | 276329837 | 11.90 | 11.90 | 11.75 | 11.80 | 0.10 | -0.84% | 11.80 | 4003 | 11.85 | 1621 | 4.26 |
2018-08-27 | 2888 | 34058214 | 4473 | 406304450 | 11.85 | 12.00 | 11.85 | 12.00 | 0.20 | 1.69% | 11.95 | 1732 | 12.00 | 3846 | 4.33 |
2018-08-28 | 2888 | 28287926 | 5502 | 338844835 | 12.05 | 12.05 | 11.90 | 11.95 | 0.05 | -0.42% | 11.90 | 4466 | 11.95 | 30 | 4.31 |
2018-08-29 | 2888 | 31260463 | 5130 | 375085006 | 11.95 | 12.05 | 11.90 | 12.05 | 0.10 | 0.84% | 12.00 | 1717 | 12.05 | 787 | 4.35 |
2018-08-30 | 2888 | 32972668 | 4513 | 394880240 | 12.05 | 12.10 | 11.90 | 11.95 | 0.10 | -0.83% | 11.95 | 514 | 12.00 | 2077 | 5.15 |
2018-08-31 | 2888 | 119201515 | 10204 | 1450782770 | 12.10 | 12.25 | 12.05 | 12.15 | 0.20 | 1.67% | 12.10 | 3605 | 12.15 | 3839 | 5.24 |
2018-09-03 | 2888 | 35238416 | 4449 | 427218606 | 12.15 | 12.20 | 12.05 | 12.15 | 0.00 | 0% | 12.10 | 1295 | 12.15 | 556 | 5.24 |
2018-09-04 | 2888 | 39627088 | 5022 | 482919573 | 12.15 | 12.25 | 12.10 | 12.25 | 0.10 | 0.82% | 12.20 | 1921 | 12.25 | 5165 | 5.28 |
2018-09-05 | 2888 | 32685022 | 5662 | 396914571 | 12.25 | 12.25 | 12.10 | 12.10 | 0.15 | -1.22% | 12.10 | 1615 | 12.15 | 1411 | 5.22 |
2018-09-06 | 2888 | 44098592 | 7179 | 528704173 | 12.05 | 12.10 | 11.90 | 11.95 | 0.15 | -1.24% | 11.95 | 1115 | 12.00 | 609 | 5.15 |
2018-09-07 | 2888 | 33303059 | 4259 | 399546458 | 11.90 | 12.10 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 1054 | 12.00 | 2255 | 5.17 |
2018-09-10 | 2888 | 32908705 | 4982 | 394493134 | 12.05 | 12.05 | 11.90 | 12.00 | 0.00 | 0% | 12.00 | 482 | 12.05 | 2363 | 5.17 |
2018-09-11 | 2888 | 86766930 | 8963 | 1019546189 | 11.70 | 11.85 | 11.65 | 11.85 | 0.15 | -1.25% | 11.80 | 1178 | 11.85 | 917 | 5.11 |
2018-09-12 | 2888 | 34420125 | 6566 | 410647700 | 11.90 | 12.00 | 11.85 | 11.95 | 0.10 | 0.84% | 11.90 | 2345 | 11.95 | 177 | 5.15 |
2018-09-13 | 2888 | 38418362 | 4811 | 461577494 | 12.00 | 12.05 | 11.95 | 12.05 | 0.10 | 0.84% | 12.00 | 649 | 12.05 | 643 | 5.19 |
2018-09-14 | 2888 | 46577477 | 6736 | 561848497 | 12.10 | 12.10 | 12.00 | 12.10 | 0.05 | 0.41% | 12.05 | 1069 | 12.10 | 2296 | 5.22 |
2018-09-17 | 2888 | 118977977 | 4287 | 1442715007 | 12.10 | 12.15 | 12.00 | 12.15 | 0.05 | 0.41% | 12.10 | 361 | 12.15 | 5008 | 5.24 |
2018-09-18 | 2888 | 85454650 | 7331 | 1040373016 | 12.10 | 12.25 | 12.05 | 12.15 | 0.00 | 0% | 12.15 | 4658 | 12.20 | 3130 | 5.24 |
2018-09-19 | 2888 | 91236848 | 9069 | 1111851246 | 12.25 | 12.25 | 12.15 | 12.15 | 0.00 | 0% | 12.15 | 2792 | 12.20 | 5959 | 5.24 |
2018-09-20 | 2888 | 119630565 | 9235 | 1403251178 | 11.65 | 11.85 | 11.65 | 11.75 | 0.00 | -3.29% | 11.75 | 4220 | 11.80 | 1532 | 5.06 |
2018-09-21 | 2888 | 56189620 | 6539 | 665891808 | 11.85 | 11.90 | 11.80 | 11.85 | 0.10 | 0.85% | 11.85 | 1413 | 11.90 | 9229 | 5.11 |
2018-09-25 | 2888 | 38414140 | 4151 | 455957380 | 11.85 | 11.90 | 11.80 | 11.85 | 0.00 | 0% | 11.85 | 1222 | 11.90 | 4400 | 5.11 |
2018-09-26 | 2888 | 43626688 | 4303 | 517106199 | 11.85 | 11.90 | 11.80 | 11.85 | 0.00 | 0% | 11.80 | 11049 | 11.85 | 318 | 5.11 |
2018-09-27 | 2888 | 31432761 | 4400 | 372345271 | 11.85 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 790 | 11.90 | 5326 | 5.13 |
2018-09-28 | 2888 | 50296092 | 4052 | 599078047 | 11.90 | 11.95 | 11.85 | 11.95 | 0.05 | 0.42% | 11.90 | 840 | 11.95 | 6478 | 5.15 |
2018-10-01 | 2888 | 49499480 | 4312 | 592173729 | 12.00 | 12.05 | 11.90 | 11.90 | 0.05 | -0.42% | 11.90 | 6582 | 11.95 | 1376 | 5.13 |
2018-10-02 | 2888 | 62789869 | 7300 | 739675479 | 11.90 | 11.95 | 11.70 | 11.75 | 0.15 | -1.26% | 11.75 | 359 | 11.80 | 2617 | 5.06 |
2018-10-03 | 2888 | 26832387 | 3824 | 314311574 | 11.75 | 11.75 | 11.65 | 11.70 | 0.05 | -0.43% | 11.70 | 1919 | 11.75 | 3264 | 5.04 |
2018-10-04 | 2888 | 41814260 | 5338 | 490883484 | 11.80 | 11.80 | 11.65 | 11.75 | 0.05 | 0.43% | 11.70 | 8600 | 11.75 | 33 | 5.06 |
2018-10-05 | 2888 | 87368573 | 9357 | 1005949264 | 11.70 | 11.70 | 11.40 | 11.45 | 0.30 | -2.55% | 11.40 | 7668 | 11.45 | 142 | 4.94 |
2018-10-08 | 2888 | 34713229 | 4451 | 399485232 | 11.40 | 11.60 | 11.35 | 11.60 | 0.15 | 1.31% | 11.55 | 70 | 11.60 | 4755 | 5.00 |
2018-10-09 | 2888 | 74578427 | 4427 | 817479865 | 11.50 | 11.60 | 11.45 | 11.60 | 0.00 | 0% | 11.55 | 1350 | 11.60 | 3587 | 5.00 |
2018-10-11 | 2888 | 160268290 | 21418 | 1703142345 | 10.95 | 10.95 | 10.45 | 10.45 | 1.15 | -9.91% | 0.00 | 0 | 10.45 | 5365 | 4.50 |
2018-10-12 | 2888 | 75865637 | 9520 | 788256219 | 10.30 | 10.60 | 10.20 | 10.60 | 0.15 | 1.44% | 10.55 | 674 | 10.60 | 1797 | 4.57 |
2018-10-15 | 2888 | 45940740 | 6593 | 476545443 | 10.45 | 10.45 | 10.30 | 10.35 | 0.25 | -2.36% | 10.30 | 6026 | 10.35 | 1637 | 4.46 |
2018-10-16 | 2888 | 34471624 | 5059 | 359481932 | 10.35 | 10.55 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 430 | 10.45 | 1910 | 4.48 |
2018-10-17 | 2888 | 40277986 | 5689 | 417671322 | 10.55 | 10.55 | 10.25 | 10.35 | 0.05 | -0.48% | 10.30 | 1502 | 10.35 | 962 | 4.46 |
2018-10-18 | 2888 | 28155452 | 3928 | 289821989 | 10.30 | 10.40 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 552 | 10.30 | 3973 | 4.42 |
2018-10-19 | 2888 | 49562502 | 6195 | 500488231 | 10.15 | 10.20 | 10.00 | 10.15 | 0.10 | -0.98% | 10.15 | 1592 | 10.20 | 1279 | 4.38 |
2018-10-22 | 2888 | 24183542 | 3757 | 245688890 | 10.05 | 10.30 | 10.00 | 10.25 | 0.10 | 0.99% | 10.25 | 34 | 10.30 | 1954 | 4.42 |
2018-10-23 | 2888 | 29863070 | 3788 | 303059089 | 10.15 | 10.20 | 10.10 | 10.15 | 0.10 | -0.98% | 10.15 | 2198 | 10.20 | 2970 | 4.38 |
2018-10-24 | 2888 | 49349080 | 7132 | 495801113 | 10.10 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 5437 | 10.05 | 1392 | 4.31 |
2018-10-25 | 2888 | 53877183 | 7488 | 525701677 | 9.70 | 9.83 | 9.66 | 9.81 | 0.19 | -1.9% | 9.80 | 100 | 9.81 | 169 | 4.23 |
2018-10-26 | 2888 | 41549119 | 6876 | 404831486 | 9.90 | 9.91 | 9.59 | 9.75 | 0.06 | -0.61% | 9.74 | 7 | 9.75 | 196 | 4.20 |
2018-10-29 | 2888 | 24726115 | 3940 | 241774061 | 9.71 | 9.86 | 9.70 | 9.86 | 0.11 | 1.13% | 9.85 | 5 | 9.86 | 69 | 4.25 |
2018-10-30 | 2888 | 35501459 | 5643 | 355071038 | 9.86 | 10.15 | 9.84 | 10.15 | 0.29 | 2.94% | 10.10 | 556 | 10.15 | 1569 | 4.38 |
2018-10-31 | 2888 | 68139349 | 7442 | 694431770 | 10.20 | 10.35 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 442 | 10.15 | 1491 | 4.38 |
2018-11-01 | 2888 | 27409007 | 3427 | 277234203 | 10.05 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 6301 | 10.10 | 1730 | 4.35 |
2018-11-02 | 2888 | 31391209 | 4769 | 318137580 | 10.15 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.20 | 1668 | 10.25 | 2117 | 4.40 |
2018-11-05 | 2888 | 16267891 | 2745 | 164648434 | 10.15 | 10.15 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 734 | 10.15 | 531 | 4.38 |
2018-11-06 | 2888 | 20300439 | 2576 | 207309168 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 1002 | 10.20 | 3274 | 4.40 |
2018-11-07 | 2888 | 26105250 | 3426 | 267945288 | 10.25 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 852 | 10.30 | 2322 | 4.44 |
2018-11-08 | 2888 | 40999910 | 5177 | 426968526 | 10.40 | 10.45 | 10.35 | 10.40 | 0.10 | 0.97% | 10.40 | 761 | 10.45 | 1777 | 4.48 |
2018-11-09 | 2888 | 18136654 | 2212 | 186861018 | 10.40 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 1002 | 10.35 | 3377 | 4.44 |
2018-11-12 | 2888 | 32308004 | 2947 | 327671846 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | -0.97% | 10.15 | 422 | 10.20 | 4391 | 4.40 |
2018-11-13 | 2888 | 28811127 | 3414 | 290697740 | 10.05 | 10.20 | 9.99 | 10.15 | 0.05 | -0.49% | 10.15 | 331 | 10.20 | 4072 | 4.38 |
2018-11-14 | 2888 | 23728284 | 3259 | 243611715 | 10.20 | 10.35 | 10.15 | 10.35 | 0.20 | 1.97% | 10.30 | 554 | 10.35 | 3023 | 4.46 |
2018-11-16 | 2888 | 12851675 | 2484 | 132375430 | 10.40 | 10.40 | 10.25 | 10.30 | 0.00 | -0.48% | 10.25 | 1405 | 10.30 | 455 | 4.44 |
2018-11-19 | 2888 | 15613115 | 2970 | 161569992 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 2676 | 10.35 | 1997 | 4.44 |
2018-11-20 | 2888 | 18734707 | 2373 | 193832734 | 10.30 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 3426 | 10.35 | 390 | 4.44 |
2018-11-21 | 2888 | 20769549 | 3347 | 212485390 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 4295 | 10.25 | 952 | 4.42 |
2018-11-22 | 2888 | 14021754 | 2532 | 143409746 | 10.30 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1996 | 10.25 | 2370 | 4.40 |
2018-11-23 | 2888 | 22746741 | 2219 | 230790615 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 5781 | 10.15 | 590 | 4.35 |
2018-11-26 | 2888 | 25155497 | 3837 | 257566598 | 10.15 | 10.30 | 10.15 | 10.30 | 0.20 | 1.98% | 10.25 | 873 | 10.30 | 1373 | 4.44 |
2018-11-27 | 2888 | 20953408 | 3497 | 214381507 | 10.25 | 10.30 | 10.15 | 10.30 | 0.00 | 0% | 10.25 | 369 | 10.30 | 3059 | 4.44 |
2018-11-28 | 2888 | 23866350 | 3126 | 246770151 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 83 | 10.40 | 4520 | 4.46 |
2018-11-29 | 2888 | 42723368 | 5061 | 444477013 | 10.45 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 1874 | 10.40 | 453 | 5.98 |
2018-11-30 | 2888 | 51868945 | 4998 | 539271362 | 10.35 | 10.45 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 941 | 10.45 | 2319 | 6.04 |
2018-12-03 | 2888 | 41201483 | 5928 | 433725835 | 10.50 | 10.60 | 10.50 | 10.50 | 0.05 | 0.48% | 10.50 | 173 | 10.55 | 2559 | 6.07 |
2018-12-04 | 2888 | 29968218 | 3708 | 311666323 | 10.45 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 7 | 10.45 | 2524 | 6.01 |
2018-12-05 | 2888 | 30053760 | 5284 | 307396035 | 10.25 | 10.30 | 10.20 | 10.20 | 0.20 | -1.92% | 10.20 | 1590 | 10.25 | 4338 | 5.90 |
2018-12-06 | 2888 | 58408109 | 7451 | 587477559 | 10.20 | 10.20 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 273 | 10.10 | 5819 | 5.81 |
2018-12-07 | 2888 | 33235411 | 4913 | 333881124 | 10.10 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 13289 | 10.05 | 1345 | 5.78 |
2018-12-10 | 2888 | 40178495 | 6521 | 398278803 | 9.97 | 9.97 | 9.85 | 9.90 | 0.10 | -1% | 9.90 | 3386 | 9.91 | 118 | 5.72 |
2018-12-11 | 2888 | 66873921 | 9747 | 650469103 | 9.70 | 9.78 | 9.68 | 9.71 | 0.19 | -1.92% | 9.71 | 566 | 9.72 | 5 | 5.61 |
2018-12-12 | 2888 | 32896697 | 5554 | 320391885 | 9.74 | 9.78 | 9.70 | 9.77 | 0.06 | 0.62% | 9.76 | 36 | 9.77 | 86 | 5.65 |
2018-12-13 | 2888 | 49504208 | 7476 | 481026133 | 9.72 | 9.74 | 9.68 | 9.70 | 0.07 | -0.72% | 9.69 | 258 | 9.70 | 373 | 5.61 |
2018-12-14 | 2888 | 70213978 | 10341 | 675670571 | 9.71 | 9.74 | 9.53 | 9.55 | 0.15 | -1.55% | 9.55 | 722 | 9.56 | 1027 | 5.52 |
2018-12-17 | 2888 | 33394168 | 4652 | 318727261 | 9.52 | 9.60 | 9.49 | 9.53 | 0.02 | -0.21% | 9.53 | 215 | 9.54 | 43 | 5.51 |
2018-12-18 | 2888 | 79598224 | 11852 | 744286969 | 9.50 | 9.52 | 9.23 | 9.31 | 0.22 | -2.31% | 9.31 | 4 | 9.32 | 136 | 5.38 |
2018-12-19 | 2888 | 74296309 | 12483 | 681665063 | 9.32 | 9.32 | 9.09 | 9.16 | 0.15 | -1.61% | 9.16 | 922 | 9.17 | 37 | 5.29 |
2018-12-20 | 2888 | 62383421 | 8135 | 565709588 | 9.10 | 9.15 | 9.02 | 9.03 | 0.13 | -1.42% | 9.03 | 645 | 9.04 | 228 | 5.22 |
2018-12-21 | 2888 | 83526908 | 8399 | 748351272 | 8.98 | 9.01 | 8.91 | 8.97 | 0.06 | -0.66% | 8.97 | 159 | 8.98 | 18 | 5.18 |
2018-12-22 | 2888 | 16604897 | 3043 | 150196364 | 8.98 | 9.10 | 8.96 | 9.05 | 0.08 | 0.89% | 9.04 | 444 | 9.05 | 30 | 5.23 |
2018-12-24 | 2888 | 28199952 | 4853 | 258219007 | 9.06 | 9.23 | 9.05 | 9.23 | 0.18 | 1.99% | 9.22 | 94 | 9.23 | 250 | 5.34 |
2018-12-25 | 2888 | 20616588 | 3523 | 187663586 | 9.07 | 9.16 | 9.07 | 9.09 | 0.14 | -1.52% | 9.09 | 387 | 9.10 | 70 | 5.25 |
2018-12-26 | 2888 | 22712320 | 3663 | 205625805 | 9.11 | 9.14 | 9.01 | 9.01 | 0.08 | -0.88% | 9.00 | 2250 | 9.01 | 4 | 5.21 |
2018-12-27 | 2888 | 21616999 | 4217 | 196775363 | 9.10 | 9.14 | 9.05 | 9.09 | 0.08 | 0.89% | 9.08 | 82 | 9.09 | 61 | 5.25 |
2018-12-28 | 2888 | 47669693 | 7737 | 428502767 | 9.06 | 9.06 | 8.97 | 8.97 | 0.12 | -1.32% | 8.96 | 2235 | 8.97 | 160 | 5.18 |