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 | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.20 -0.15 -1.45% | 10.20 0 0% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.30 0.15 1.48% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.25 0 0% | 10.40 0.15 1.46% | 9.76 -0.64 -6.15% | 9.85 0.09 0.92% | 10.19 | ||||||||||||||||
2 月 | 9.60 -0.25 -2.54% | 9.78 0.18 1.88% | 9.71 -0.07 -0.72% | 9.89 0.18 1.85% | 9.78 -0.11 -1.11% | 9.74 -0.04 -0.41% | 9.94 0.2 2.05% | 9.98 0.04 0.4% | 9.97 -0.01 -0.1% | 9.91 -0.06 -0.6% | 9.86 -0.05 -0.5% | 9.86 0 0% | 9.92 0.06 0.61% | 9.92 0 0% | 9.90 -0.02 -0.2% | 9.82 -0.08 -0.81% | 9.74 -0.08 -0.81% | 9.54 -0.2 -2.05% | 9.21 -0.33 -3.46% | 9.68 | ||||||||||||
3 月 | 9.07 -0.14 -1.52% | 9.13 0.06 0.66% | 9.13 0 0% | 9.34 0.21 2.3% | 9.12 -0.22 -2.36% | 8.90 -0.22 -2.41% | 9.00 0.1 1.12% | 9.03 0.03 0.33% | 8.69 -0.34 -3.77% | 8.36 -0.33 -3.8% | 8.03 -0.33 -3.95% | 7.71 -0.32 -3.99% | 7.46 -0.25 -3.24% | 6.72 -0.74 -9.92% | 7.34 0.62 9.23% | 7.11 -0.23 -3.13% | 7.33 0.22 3.09% | 7.61 0.28 3.82% | 7.66 0.05 0.66% | 7.92 0.26 3.39% | 7.81 -0.11 -1.39% | 7.63 -0.18 -2.3% | 8.15 | |||||||||
4 月 | 7.64 0.01 0.13% | 7.66 0.02 0.26% | 7.77 0.11 1.44% | 7.90 0.13 1.67% | 8.14 0.24 3.04% | 8.61 0.47 5.77% | 8.33 -0.28 -3.25% | 8.47 0.14 1.68% | 8.58 0.11 1.3% | 8.43 -0.15 -1.75% | 8.44 0.01 0.12% | 8.34 -0.1 -1.18% | 8.08 -0.26 -3.12% | 8.10 0.02 0.25% | 8.13 0.03 0.37% | 8.08 -0.05 -0.62% | 8.26 0.18 2.23% | 8.30 0.04 0.48% | 8.41 0.11 1.33% | 8.54 0.13 1.55% | 8.2 | |||||||||||
5 月 | 8.27 -0.27 -3.16% | 8.27 0 0% | 8.23 -0.04 -0.48% | 8.29 0.06 0.73% | 8.39 0.1 1.21% | 8.31 -0.08 -0.95% | 8.28 -0.03 -0.36% | 8.16 -0.12 -1.45% | 8.16 0 0% | 8.07 -0.09 -1.1% | 8.17 0.1 1.24% | 8.17 0 0% | 8.22 0.05 0.61% | 8.10 -0.12 -1.46% | 8.15 0.05 0.62% | 8.33 0.18 2.21% | 8.32 -0.01 -0.12% | 8.22 -0.1 -1.2% | 8.34 0.12 1.46% | 8.24 | ||||||||||||
6 月 | 8.35 0.01 0.12% | 8.40 0.05 0.6% | 8.56 0.16 1.9% | 8.58 0.02 0.23% | 8.72 0.14 1.63% | 8.94 0.22 2.52% | 8.96 0.02 0.22% | 9.01 0.05 0.56% | 8.61 -0.4 -4.44% | 8.53 -0.08 -0.93% | 8.47 -0.06 -0.7% | 8.63 0.16 1.89% | 8.68 0.05 0.58% | 8.63 -0.05 -0.58% | 8.64 0.01 0.12% | 8.63 -0.01 -0.12% | 8.66 0.03 0.35% | 8.66 0 0% | 8.52 -0.14 -1.62% | 8.60 0.08 0.94% | 8.64 | |||||||||||
7 月 | 8.59 -0.01 -0.12% | 8.63 0.04 0.47% | 8.66 0.03 0.35% | 8.80 0.14 1.62% | 8.77 -0.03 -0.34% | 8.78 0.01 0.11% | 8.78 0 0% | 8.70 -0.08 -0.91% | 8.71 0.01 0.11% | 8.79 0.08 0.92% | 8.80 0.01 0.11% | 8.78 -0.02 -0.23% | 8.74 -0.04 -0.46% | 8.65 -0.09 -1.03% | 8.64 -0.01 -0.12% | 8.63 -0.01 -0.12% | 8.40 -0.23 -2.67% | 8.38 -0.02 -0.24% | 8.44 0.06 0.72% | 8.54 0.1 1.18% | 8.51 -0.03 -0.35% | 8.65 | ||||||||||
8 月 | 8.44 -0.07 -0.82% | 8.49 0.05 0.59% | 8.16 -0.33 -3.89% | 8.21 0.05 0.61% | 8.15 -0.06 -0.73% | 8.50 0.35 4.29% | 8.44 -0.06 -0.71% | 8.43 -0.01 -0.12% | 8.41 -0.02 -0.24% | 8.46 0.05 0.59% | 8.46 0 0% | 8.40 -0.06 -0.71% | 8.18 -0.22 -2.62% | 8.25 0.07 0.86% | 8.22 -0.03 -0.36% | 8.51 0.29 3.53% | 8.46 -0.05 -0.59% | 8.43 -0.03 -0.35% | 8.41 -0.02 -0.24% | 8.30 -0.11 -1.31% | 8.37 | |||||||||||
9 月 | 8.36 0.06 0.72% | 8.34 -0.02 -0.24% | 8.40 0.06 0.72% | 8.38 -0.02 -0.24% | 8.41 0.03 0.36% | 8.65 0.24 2.85% | 8.62 -0.03 -0.35% | 8.63 0.01 0.12% | 8.47 -0.16 -1.85% | 8.40 -0.07 -0.83% | 8.31 -0.09 -1.07% | 8.13 -0.18 -2.17% | 7.85 -0.28 -3.44% | 7.89 0.04 0.51% | 8.01 0.12 1.52% | 8.04 0.03 0.37% | 8.3 | |||||||||||||||
10 月 | 8.20 0.16 1.99% | 8.12 -0.08 -0.98% | 8.10 -0.02 -0.25% | 8.11 0.01 0.12% | 8.14 0.03 0.37% | 8.05 -0.09 -1.11% | 8.04 -0.01 -0.12% | 8.10 0.06 0.75% | 8.06 -0.04 -0.49% | 8.08 0.02 0.25% | 8.13 0.05 0.62% | 8.21 0.08 0.98% | 8.15 -0.06 -0.73% | 8.11 -0.04 -0.49% | 8.05 -0.06 -0.74% | 7.96 -0.09 -1.12% | 8.1 | |||||||||||||||
11 月 | 8.03 0.07 0.88% | 8.11 0.08 1% | 8.11 0 0% | 8.11 0 0% | 8.12 0.01 0.12% | 8.18 0.06 0.74% | 8.37 0.19 2.32% | 8.67 0.3 3.58% | 8.56 -0.11 -1.27% | 8.53 -0.03 -0.35% | 8.58 0.05 0.59% | 8.65 0.07 0.82% | 8.62 -0.03 -0.35% | 8.66 0.04 0.46% | 8.62 -0.04 -0.46% | 8.63 0.01 0.12% | 8.64 0.01 0.12% | 8.69 0.05 0.58% | 8.59 -0.1 -1.15% | 8.47 | ||||||||||||
12 月 | 8.62 0.03 0.35% | 8.61 -0.01 -0.12% | 8.66 0.05 0.58% | 8.76 0.1 1.15% | 8.46 -0.3 -3.42% | 8.44 -0.02 -0.24% | 8.44 0 0% | 8.49 0.05 0.59% | 8.43 -0.06 -0.71% | 8.52 0.09 1.07% | 8.52 0 0% | 8.56 0.04 0.47% | 8.87 0.31 3.62% | 8.56 |
說明:最高漲幅:9.23%最低跌幅:-9.92% 最高價:10.45最低價:6.72平均價:8.61,灰色底表示週末,漲133天(13.19)元,跌137天(-17.4)元,平盤19天
9%=1,6%=1,4%=6,3%=7,2%=20,1%=60,0%=57,-0%=1,-1%=2,-2%=7,-3%=17,-4%=18,-5%=40,-6%=52,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02 | 2888 | 27972638 | 3422 | 292343659 | 10.45 | 10.50 | 10.40 | 10.45 | 0.10 | 0% | 10.40 | 6892 | 10.45 | 1495 | 13.23 |
2020-01-03 | 2888 | 65439462 | 10289 | 679656693 | 10.50 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 1181 | 10.40 | 5085 | 13.10 |
2020-01-06 | 2888 | 54337220 | 6415 | 555815929 | 10.30 | 10.30 | 10.15 | 10.20 | 0.15 | -1.45% | 10.15 | 8940 | 10.20 | 342 | 12.91 |
2020-01-07 | 2888 | 34184183 | 4529 | 348574406 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 14257 | 10.20 | 71 | 12.91 |
2020-01-08 | 2888 | 52583162 | 5739 | 533648393 | 10.15 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 6709 | 10.15 | 1003 | 12.78 |
2020-01-09 | 2888 | 20259589 | 3136 | 206125922 | 10.15 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 4641 | 10.20 | 891 | 12.91 |
2020-01-10 | 2888 | 35145451 | 4254 | 357143754 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 3681 | 10.20 | 1634 | 12.85 |
2020-01-13 | 2888 | 34684343 | 4421 | 356673814 | 10.20 | 10.35 | 10.20 | 10.30 | 0.15 | 1.48% | 10.30 | 664 | 10.35 | 4596 | 13.04 |
2020-01-14 | 2888 | 30061958 | 4382 | 310448823 | 10.35 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 2131 | 10.30 | 1337 | 13.04 |
2020-01-15 | 2888 | 27517102 | 4371 | 281933778 | 10.30 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 3189 | 10.25 | 592 | 12.91 |
2020-01-16 | 2888 | 13973423 | 2410 | 142862750 | 10.20 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 3411 | 10.25 | 2911 | 12.97 |
2020-01-17 | 2888 | 27134593 | 3750 | 278118906 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 578 | 10.30 | 5808 | 12.97 |
2020-01-20 | 2888 | 37259439 | 4670 | 385127762 | 10.30 | 10.40 | 10.25 | 10.40 | 0.15 | 1.46% | 10.35 | 1664 | 10.40 | 9234 | 13.16 |
2020-01-30 | 2888 | 144031445 | 20138 | 1428373922 | 10.00 | 10.05 | 9.75 | 9.76 | 0.64 | -6.15% | 9.75 | 3293 | 9.76 | 670 | 12.35 |
2020-01-31 | 2888 | 53827563 | 8378 | 529802240 | 9.76 | 9.95 | 9.76 | 9.85 | 0.09 | 0.92% | 9.84 | 632 | 9.85 | 382 | 12.47 |
2020-02-03 | 2888 | 87876976 | 12218 | 835532434 | 9.51 | 9.60 | 9.41 | 9.60 | 0.25 | -2.54% | 9.59 | 11 | 9.60 | 1341 | 12.15 |
2020-02-04 | 2888 | 59543125 | 8351 | 577669783 | 9.60 | 9.83 | 9.53 | 9.78 | 0.18 | 1.88% | 9.77 | 3 | 9.78 | 100 | 12.38 |
2020-02-05 | 2888 | 46634911 | 7590 | 452883528 | 9.73 | 9.78 | 9.65 | 9.71 | 0.07 | -0.72% | 9.70 | 1400 | 9.71 | 7 | 12.29 |
2020-02-06 | 2888 | 40259627 | 5476 | 396223906 | 9.74 | 9.89 | 9.74 | 9.89 | 0.18 | 1.85% | 9.88 | 29 | 9.89 | 125 | 12.52 |
2020-02-07 | 2888 | 31080404 | 5155 | 304622773 | 9.85 | 9.85 | 9.77 | 9.78 | 0.11 | -1.11% | 9.77 | 902 | 9.78 | 590 | 12.38 |
2020-02-10 | 2888 | 26148202 | 4152 | 253919526 | 9.68 | 9.78 | 9.62 | 9.74 | 0.04 | -0.41% | 9.73 | 212 | 9.74 | 25 | 12.33 |
2020-02-11 | 2888 | 45746972 | 5443 | 454588892 | 9.83 | 9.99 | 9.82 | 9.94 | 0.20 | 2.05% | 9.93 | 225 | 9.94 | 11 | 12.58 |
2020-02-12 | 2888 | 30363753 | 4759 | 303371357 | 10.00 | 10.05 | 9.97 | 9.98 | 0.04 | 0.4% | 9.98 | 14 | 9.99 | 248 | 12.63 |
2020-02-13 | 2888 | 30643000 | 3763 | 305737780 | 10.00 | 10.05 | 9.93 | 9.97 | 0.01 | -0.1% | 9.96 | 2 | 9.97 | 215 | 12.62 |
2020-02-14 | 2888 | 21580747 | 3451 | 214126190 | 9.95 | 9.95 | 9.90 | 9.91 | 0.06 | -0.6% | 9.91 | 249 | 9.92 | 176 | 12.54 |
2020-02-17 | 2888 | 19817254 | 3384 | 195193984 | 9.88 | 9.88 | 9.82 | 9.86 | 0.05 | -0.5% | 9.85 | 299 | 9.86 | 104 | 12.48 |
2020-02-18 | 2888 | 20777854 | 2984 | 205250477 | 9.83 | 9.94 | 9.82 | 9.86 | 0.00 | 0% | 9.86 | 524 | 9.87 | 15 | 12.48 |
2020-02-19 | 2888 | 21465000 | 3929 | 212951420 | 9.87 | 9.96 | 9.87 | 9.92 | 0.06 | 0.61% | 9.92 | 436 | 9.93 | 292 | 12.56 |
2020-02-20 | 2888 | 23542382 | 3516 | 234508010 | 9.98 | 10.05 | 9.91 | 9.92 | 0.00 | 0% | 9.92 | 740 | 9.93 | 64 | 12.56 |
2020-02-21 | 2888 | 23981000 | 3209 | 237896950 | 9.92 | 9.98 | 9.87 | 9.90 | 0.02 | -0.2% | 9.89 | 638 | 9.90 | 38 | 12.53 |
2020-02-24 | 2888 | 37015000 | 6455 | 363254870 | 9.83 | 9.88 | 9.76 | 9.82 | 0.08 | -0.81% | 9.81 | 387 | 9.82 | 17 | 12.43 |
2020-02-25 | 2888 | 25703940 | 5256 | 250461049 | 9.72 | 9.78 | 9.71 | 9.74 | 0.08 | -0.81% | 9.74 | 655 | 9.75 | 8 | 12.33 |
2020-02-26 | 2888 | 86037000 | 13688 | 824131000 | 9.59 | 9.64 | 9.53 | 9.54 | 0.20 | -2.05% | 9.54 | 253 | 9.55 | 636 | 12.08 |
2020-02-27 | 2888 | 121165589 | 17717 | 1131017943 | 9.50 | 9.51 | 9.21 | 9.21 | 0.33 | -3.46% | 9.21 | 434 | 9.22 | 2 | 7.03 |
2020-03-02 | 2888 | 75881279 | 12106 | 686628086 | 8.96 | 9.15 | 8.91 | 9.07 | 0.14 | -1.52% | 9.07 | 292 | 9.08 | 269 | 6.92 |
2020-03-03 | 2888 | 40126000 | 6560 | 368214320 | 9.21 | 9.21 | 9.13 | 9.13 | 0.06 | 0.66% | 9.13 | 1100 | 9.14 | 160 | 6.97 |
2020-03-04 | 2888 | 33762243 | 5486 | 307564764 | 9.11 | 9.15 | 9.08 | 9.13 | 0.00 | 0% | 9.13 | 1293 | 9.14 | 492 | 6.97 |
2020-03-05 | 2888 | 42774485 | 6604 | 396832206 | 9.21 | 9.34 | 9.20 | 9.34 | 0.21 | 2.3% | 9.33 | 18 | 9.34 | 1500 | 7.13 |
2020-03-06 | 2888 | 45440000 | 13387 | 416261340 | 9.28 | 9.28 | 9.11 | 9.12 | 0.22 | -2.36% | 9.12 | 1146 | 9.13 | 123 | 6.96 |
2020-03-09 | 2888 | 75253348 | 15189 | 671948409 | 8.96 | 9.00 | 8.87 | 8.90 | 0.22 | -2.41% | 8.90 | 949 | 8.91 | 51 | 6.79 |
2020-03-10 | 2888 | 64303765 | 11561 | 576580966 | 8.83 | 9.04 | 8.83 | 9.00 | 0.10 | 1.12% | 9.00 | 831 | 9.01 | 170 | 6.87 |
2020-03-11 | 2888 | 46923058 | 7608 | 425156386 | 9.10 | 9.12 | 9.00 | 9.03 | 0.03 | 0.33% | 9.02 | 7 | 9.03 | 199 | 6.89 |
2020-03-12 | 2888 | 81344473 | 13011 | 714402942 | 8.91 | 8.95 | 8.65 | 8.69 | 0.34 | -3.77% | 8.68 | 533 | 8.69 | 338 | 6.63 |
2020-03-13 | 2888 | 110780000 | 16754 | 900835770 | 8.08 | 8.46 | 8.01 | 8.36 | 0.33 | -3.8% | 8.35 | 418 | 8.36 | 72 | 6.38 |
2020-03-16 | 2888 | 74646244 | 11746 | 605118861 | 8.35 | 8.35 | 8.01 | 8.03 | 0.33 | -3.95% | 8.02 | 656 | 8.03 | 58 | 6.13 |
2020-03-17 | 2888 | 86354600 | 12717 | 670643592 | 7.76 | 7.93 | 7.68 | 7.71 | 0.32 | -3.99% | 7.71 | 56 | 7.72 | 512 | 5.89 |
2020-03-18 | 2888 | 83729521 | 13562 | 636558316 | 7.79 | 7.80 | 7.46 | 7.46 | 0.25 | -3.24% | 7.46 | 2438 | 7.47 | 251 | 5.69 |
2020-03-19 | 2888 | 173947296 | 20633 | 1197162238 | 7.18 | 7.18 | 6.72 | 6.72 | 0.74 | -9.92% | 0.00 | 0 | 6.72 | 674 | 5.13 |
2020-03-20 | 2888 | 113505820 | 15811 | 820355389 | 6.97 | 7.39 | 6.97 | 7.34 | 0.62 | 9.23% | 7.33 | 173 | 7.34 | 419 | 5.60 |
2020-03-23 | 2888 | 59602936 | 8956 | 421521011 | 6.99 | 7.19 | 6.91 | 7.11 | 0.23 | -3.13% | 7.11 | 1449 | 7.12 | 124 | 5.43 |
2020-03-24 | 2888 | 61160826 | 9632 | 452656885 | 7.33 | 7.51 | 7.33 | 7.33 | 0.22 | 3.09% | 7.33 | 639 | 7.35 | 32 | 5.60 |
2020-03-25 | 2888 | 62955979 | 9524 | 478410062 | 7.51 | 7.68 | 7.51 | 7.61 | 0.28 | 3.82% | 7.60 | 923 | 7.61 | 671 | 5.81 |
2020-03-26 | 2888 | 43484001 | 7228 | 329932623 | 7.62 | 7.66 | 7.50 | 7.66 | 0.05 | 0.66% | 7.65 | 226 | 7.66 | 358 | 5.85 |
2020-03-27 | 2888 | 95626725 | 13867 | 762950706 | 7.86 | 8.15 | 7.85 | 7.92 | 0.26 | 3.39% | 7.91 | 679 | 7.92 | 449 | 6.05 |
2020-03-30 | 2888 | 46686270 | 7076 | 360130957 | 7.60 | 7.81 | 7.58 | 7.81 | 0.11 | -1.39% | 7.80 | 36 | 7.81 | 119 | 5.96 |
2020-03-31 | 2888 | 77586651 | 8714 | 599208409 | 7.92 | 7.95 | 7.61 | 7.63 | 0.18 | -2.3% | 7.63 | 543 | 7.64 | 37 | 5.82 |
2020-04-01 | 2888 | 36148557 | 6029 | 276152683 | 7.63 | 7.70 | 7.55 | 7.64 | 0.01 | 0.13% | 7.64 | 359 | 7.65 | 26 | 5.83 |
2020-04-06 | 2888 | 38090991 | 5045 | 291324620 | 7.76 | 7.76 | 7.55 | 7.66 | 0.02 | 0.26% | 7.66 | 180 | 7.67 | 408 | 5.85 |
2020-04-07 | 2888 | 39659154 | 6154 | 307862348 | 7.75 | 7.83 | 7.71 | 7.77 | 0.11 | 1.44% | 7.77 | 856 | 7.78 | 291 | 5.93 |
2020-04-08 | 2888 | 38754921 | 5899 | 304377519 | 7.77 | 7.93 | 7.72 | 7.90 | 0.13 | 1.67% | 7.90 | 732 | 7.91 | 124 | 6.03 |
2020-04-09 | 2888 | 56743594 | 8717 | 458722738 | 8.02 | 8.14 | 8.01 | 8.14 | 0.24 | 3.04% | 8.13 | 973 | 8.14 | 743 | 6.21 |
2020-04-10 | 2888 | 96808381 | 14917 | 815910333 | 8.22 | 8.61 | 8.22 | 8.61 | 0.47 | 5.77% | 8.61 | 719 | 8.62 | 277 | 6.57 |
2020-04-13 | 2888 | 61631257 | 11755 | 515945035 | 8.52 | 8.52 | 8.31 | 8.33 | 0.28 | -3.25% | 8.33 | 822 | 8.34 | 404 | 6.36 |
2020-04-14 | 2888 | 48972062 | 9173 | 413203912 | 8.34 | 8.50 | 8.32 | 8.47 | 0.14 | 1.68% | 8.46 | 782 | 8.47 | 63 | 6.47 |
2020-04-15 | 2888 | 57876131 | 9616 | 495218768 | 8.57 | 8.61 | 8.51 | 8.58 | 0.11 | 1.3% | 8.57 | 188 | 8.58 | 102 | 6.55 |
2020-04-16 | 2888 | 45448822 | 8059 | 384378240 | 8.49 | 8.49 | 8.42 | 8.43 | 0.15 | -1.75% | 8.43 | 1106 | 8.44 | 22 | 6.44 |
2020-04-17 | 2888 | 59161673 | 9369 | 503585506 | 8.50 | 8.59 | 8.44 | 8.44 | 0.00 | 0.12% | 8.44 | 361 | 8.45 | 55 | 6.44 |
2020-04-20 | 2888 | 35796432 | 5929 | 299228807 | 8.40 | 8.44 | 8.33 | 8.34 | 0.10 | -1.18% | 8.34 | 721 | 8.35 | 83 | 6.37 |
2020-04-21 | 2888 | 57296383 | 9161 | 466861623 | 8.30 | 8.32 | 8.08 | 8.08 | 0.26 | -3.12% | 8.08 | 2092 | 8.09 | 216 | 6.17 |
2020-04-22 | 2888 | 33922007 | 4809 | 273689169 | 8.00 | 8.14 | 7.99 | 8.10 | 0.02 | 0.25% | 8.10 | 175 | 8.11 | 298 | 6.18 |
2020-04-23 | 2888 | 39829087 | 5134 | 323786819 | 8.11 | 8.21 | 8.07 | 8.13 | 0.03 | 0.37% | 8.12 | 553 | 8.13 | 708 | 6.21 |
2020-04-24 | 2888 | 21558396 | 3356 | 174750301 | 8.12 | 8.15 | 8.06 | 8.08 | 0.05 | -0.62% | 8.08 | 130 | 8.10 | 5 | 6.17 |
2020-04-27 | 2888 | 46964848 | 5957 | 386641492 | 8.14 | 8.30 | 8.13 | 8.26 | 0.18 | 2.23% | 8.26 | 631 | 8.27 | 415 | 6.31 |
2020-04-28 | 2888 | 38298589 | 5185 | 318398344 | 8.34 | 8.37 | 8.27 | 8.30 | 0.04 | 0.48% | 8.30 | 995 | 8.31 | 18 | 6.34 |
2020-04-29 | 2888 | 52369363 | 8381 | 440498915 | 8.33 | 8.49 | 8.32 | 8.41 | 0.11 | 1.33% | 8.41 | 1504 | 8.42 | 845 | 6.42 |
2020-04-30 | 2888 | 58893453 | 9384 | 502087364 | 8.51 | 8.56 | 8.47 | 8.54 | 0.13 | 1.55% | 8.53 | 735 | 8.54 | 788 | 6.52 |
2020-05-04 | 2888 | 50934878 | 8784 | 420393859 | 8.30 | 8.33 | 8.18 | 8.27 | 0.27 | -3.16% | 8.26 | 838 | 8.27 | 308 | 6.31 |
2020-05-05 | 2888 | 25347675 | 4410 | 209898280 | 8.30 | 8.33 | 8.23 | 8.27 | 0.00 | 0% | 8.27 | 2506 | 8.28 | 126 | 6.31 |
2020-05-06 | 2888 | 28543000 | 4519 | 235451600 | 8.27 | 8.29 | 8.20 | 8.23 | 0.04 | -0.48% | 8.23 | 744 | 8.24 | 33 | 6.28 |
2020-05-08 | 2888 | 47108725 | 7153 | 393395342 | 8.28 | 8.63 | 8.28 | 8.29 | 0.07 | 0.73% | 8.29 | 199 | 8.30 | 237 | 6.33 |
2020-05-11 | 2888 | 35640679 | 5322 | 299056716 | 8.39 | 8.42 | 8.34 | 8.39 | 0.10 | 1.21% | 8.39 | 61 | 8.40 | 5319 | 6.40 |
2020-05-12 | 2888 | 33156000 | 4548 | 275981990 | 8.33 | 8.36 | 8.30 | 8.31 | 0.08 | -0.95% | 8.31 | 1551 | 8.32 | 8 | 6.34 |
2020-05-13 | 2888 | 26728000 | 4410 | 221187860 | 8.30 | 8.31 | 8.25 | 8.28 | 0.03 | -0.36% | 8.28 | 445 | 8.29 | 340 | 6.32 |
2020-05-14 | 2888 | 33267000 | 6775 | 272593430 | 8.24 | 8.25 | 8.15 | 8.16 | 0.12 | -1.45% | 8.16 | 1705 | 8.17 | 21 | 6.23 |
2020-05-15 | 2888 | 26979000 | 4063 | 220457100 | 8.22 | 8.24 | 8.11 | 8.16 | 0.00 | 0% | 8.16 | 65 | 8.17 | 19 | 6.23 |
2020-05-18 | 2888 | 51143619 | 9878 | 413171697 | 8.05 | 8.11 | 8.05 | 8.07 | 0.09 | -1.1% | 8.07 | 1716 | 8.08 | 95 | 6.16 |
2020-05-19 | 2888 | 35724000 | 6276 | 291912470 | 8.20 | 8.20 | 8.14 | 8.17 | 0.10 | 1.24% | 8.17 | 368 | 8.18 | 156 | 6.24 |
2020-05-20 | 2888 | 29858000 | 6562 | 244773760 | 8.17 | 8.24 | 8.17 | 8.17 | 0.00 | 0% | 8.17 | 918 | 8.18 | 45 | 6.24 |
2020-05-21 | 2888 | 22198000 | 3812 | 182453560 | 8.20 | 8.24 | 8.19 | 8.22 | 0.05 | 0.61% | 8.22 | 132 | 8.23 | 1926 | 6.27 |
2020-05-22 | 2888 | 39134000 | 6318 | 318368400 | 8.20 | 8.21 | 8.10 | 8.10 | 0.12 | -1.46% | 8.10 | 1667 | 8.11 | 110 | 6.18 |
2020-05-25 | 2888 | 20412000 | 3260 | 165785880 | 8.18 | 8.18 | 8.07 | 8.15 | 0.05 | 0.62% | 8.14 | 326 | 8.15 | 76 | 6.22 |
2020-05-26 | 2888 | 77921964 | 11528 | 647383875 | 8.19 | 8.37 | 8.19 | 8.33 | 0.18 | 2.21% | 8.33 | 1 | 8.34 | 149 | 5.95 |
2020-05-27 | 2888 | 40187000 | 5768 | 335524210 | 8.38 | 8.41 | 8.31 | 8.32 | 0.01 | -0.12% | 8.32 | 815 | 8.33 | 1467 | 5.94 |
2020-05-28 | 2888 | 32380000 | 5274 | 267961170 | 8.39 | 8.39 | 8.20 | 8.22 | 0.10 | -1.2% | 8.22 | 508 | 8.23 | 258 | 5.87 |
2020-05-29 | 2888 | 71586000 | 8445 | 595170060 | 8.19 | 8.36 | 8.18 | 8.34 | 0.12 | 1.46% | 8.33 | 26 | 8.34 | 499 | 5.96 |
2020-06-01 | 2888 | 37283000 | 6052 | 312489350 | 8.38 | 8.41 | 8.35 | 8.35 | 0.01 | 0.12% | 8.35 | 1238 | 8.36 | 71 | 5.96 |
2020-06-02 | 2888 | 36138591 | 5228 | 303059945 | 8.39 | 8.40 | 8.36 | 8.40 | 0.05 | 0.6% | 8.39 | 1573 | 8.40 | 782 | 6.00 |
2020-06-03 | 2888 | 59690000 | 10627 | 508856250 | 8.47 | 8.58 | 8.47 | 8.56 | 0.16 | 1.9% | 8.56 | 409 | 8.57 | 1316 | 6.11 |
2020-06-04 | 2888 | 38405000 | 6528 | 329271460 | 8.62 | 8.65 | 8.51 | 8.58 | 0.02 | 0.23% | 8.57 | 227 | 8.58 | 608 | 6.13 |
2020-06-05 | 2888 | 54732000 | 8431 | 473864500 | 8.57 | 8.72 | 8.55 | 8.72 | 0.14 | 1.63% | 8.72 | 479 | 8.73 | 567 | 6.23 |
2020-06-08 | 2888 | 66102000 | 10880 | 587087580 | 8.84 | 8.94 | 8.79 | 8.94 | 0.22 | 2.52% | 8.93 | 215 | 8.94 | 1419 | 6.39 |
2020-06-09 | 2888 | 55684000 | 8513 | 498603080 | 9.00 | 9.00 | 8.90 | 8.96 | 0.02 | 0.22% | 8.95 | 72 | 8.96 | 1057 | 6.40 |
2020-06-10 | 2888 | 53865000 | 8503 | 484572680 | 8.97 | 9.05 | 8.92 | 9.01 | 0.05 | 0.56% | 9.00 | 552 | 9.01 | 111 | 6.44 |
2020-06-11 | 2888 | 106034000 | 16919 | 929319310 | 8.97 | 8.97 | 8.59 | 8.61 | 0.40 | -4.44% | 8.60 | 882 | 8.61 | 78 | 6.15 |
2020-06-12 | 2888 | 52690000 | 8170 | 445145490 | 8.39 | 8.55 | 8.35 | 8.53 | 0.08 | -0.93% | 8.52 | 292 | 8.53 | 2 | 6.09 |
2020-06-15 | 2888 | 40445000 | 5660 | 344160780 | 8.54 | 8.59 | 8.41 | 8.47 | 0.06 | -0.7% | 8.47 | 1082 | 8.48 | 75 | 6.05 |
2020-06-16 | 2888 | 24710000 | 5056 | 213410200 | 8.62 | 8.70 | 8.57 | 8.63 | 0.16 | 1.89% | 8.63 | 413 | 8.64 | 84 | 6.16 |
2020-06-17 | 2888 | 30232149 | 7518 | 261409291 | 8.66 | 8.70 | 8.61 | 8.68 | 0.05 | 0.58% | 8.67 | 65 | 8.68 | 286 | 6.20 |
2020-06-18 | 2888 | 22713639 | 3602 | 195573484 | 8.66 | 8.69 | 8.57 | 8.63 | 0.05 | -0.58% | 8.62 | 218 | 8.63 | 155 | 6.16 |
2020-06-19 | 2888 | 32993389 | 3545 | 284817133 | 8.67 | 8.67 | 8.61 | 8.64 | 0.01 | 0.12% | 8.63 | 89 | 8.64 | 914 | 6.17 |
2020-06-22 | 2888 | 22533941 | 3396 | 194236515 | 8.64 | 8.65 | 8.59 | 8.63 | 0.01 | -0.12% | 8.62 | 14 | 8.63 | 68 | 6.16 |
2020-06-23 | 2888 | 30821644 | 4592 | 267070368 | 8.65 | 8.72 | 8.60 | 8.66 | 0.03 | 0.35% | 8.65 | 330 | 8.66 | 250 | 6.19 |
2020-06-24 | 2888 | 24492727 | 4283 | 212566838 | 8.70 | 8.72 | 8.66 | 8.66 | 0.00 | 0% | 8.66 | 249 | 8.67 | 9 | 6.19 |
2020-06-29 | 2888 | 33128376 | 4916 | 282606739 | 8.56 | 8.59 | 8.50 | 8.52 | 0.14 | -1.62% | 8.52 | 190 | 8.53 | 82 | 6.09 |
2020-06-30 | 2888 | 20239063 | 2807 | 173786779 | 8.58 | 8.60 | 8.55 | 8.60 | 0.08 | 0.94% | 8.59 | 108 | 8.60 | 1266 | 6.14 |
2020-07-01 | 2888 | 20230633 | 6401 | 174138936 | 8.60 | 8.63 | 8.58 | 8.59 | 0.01 | -0.12% | 8.59 | 410 | 8.60 | 791 | 6.14 |
2020-07-02 | 2888 | 25325452 | 3504 | 218681080 | 8.61 | 8.66 | 8.58 | 8.63 | 0.04 | 0.47% | 8.63 | 116 | 8.64 | 287 | 6.16 |
2020-07-03 | 2888 | 23160502 | 3324 | 200441705 | 8.64 | 8.68 | 8.63 | 8.66 | 0.03 | 0.35% | 8.66 | 55 | 8.67 | 720 | 6.19 |
2020-07-06 | 2888 | 42892314 | 6147 | 376536646 | 8.68 | 8.84 | 8.68 | 8.80 | 0.14 | 1.62% | 8.80 | 334 | 8.81 | 832 | 6.29 |
2020-07-07 | 2888 | 38963109 | 5294 | 342302546 | 8.85 | 8.88 | 8.74 | 8.77 | 0.03 | -0.34% | 8.76 | 70 | 8.77 | 274 | 6.26 |
2020-07-08 | 2888 | 29587843 | 4378 | 259744171 | 8.76 | 8.80 | 8.75 | 8.78 | 0.01 | 0.11% | 8.78 | 118 | 8.79 | 81 | 6.27 |
2020-07-09 | 2888 | 29803432 | 3940 | 262100084 | 8.80 | 8.82 | 8.77 | 8.78 | 0.00 | 0% | 8.78 | 660 | 8.79 | 241 | 6.27 |
2020-07-13 | 2888 | 31647481 | 4183 | 276020978 | 8.75 | 8.75 | 8.69 | 8.70 | 0.08 | -0.91% | 8.70 | 641 | 8.71 | 170 | 6.21 |
2020-07-14 | 2888 | 27594921 | 4396 | 240852558 | 8.70 | 8.76 | 8.68 | 8.71 | 0.01 | 0.11% | 8.71 | 1043 | 8.72 | 3 | 6.22 |
2020-07-15 | 2888 | 41890985 | 5945 | 368679895 | 8.77 | 8.85 | 8.76 | 8.79 | 0.08 | 0.92% | 8.79 | 1088 | 8.80 | 119 | 6.28 |
2020-07-16 | 2888 | 29811358 | 4748 | 262744116 | 8.84 | 8.84 | 8.80 | 8.80 | 0.01 | 0.11% | 8.80 | 1240 | 8.81 | 110 | 6.29 |
2020-07-17 | 2888 | 25103380 | 3546 | 220729414 | 8.84 | 8.85 | 8.76 | 8.78 | 0.02 | -0.23% | 8.78 | 323 | 8.79 | 442 | 6.27 |
2020-07-20 | 2888 | 21537958 | 3798 | 188383799 | 8.79 | 8.82 | 8.70 | 8.74 | 0.04 | -0.46% | 8.73 | 573 | 8.74 | 52 | 6.24 |
2020-07-21 | 2888 | 63055851 | 8022 | 547767555 | 8.74 | 8.77 | 8.65 | 8.65 | 0.09 | -1.03% | 8.65 | 1271 | 8.66 | 101 | 6.18 |
2020-07-22 | 2888 | 37295524 | 4552 | 322487216 | 8.64 | 8.69 | 8.62 | 8.64 | 0.01 | -0.12% | 8.64 | 330 | 8.65 | 472 | 6.17 |
2020-07-23 | 2888 | 21422658 | 3007 | 184934986 | 8.64 | 8.66 | 8.60 | 8.63 | 0.01 | -0.12% | 8.63 | 1061 | 8.64 | 50 | 6.16 |
2020-07-27 | 2888 | 39046445 | 5373 | 330933356 | 8.51 | 8.58 | 8.40 | 8.40 | 0.12 | -2.67% | 8.40 | 1906 | 8.41 | 201 | 6.00 |
2020-07-28 | 2888 | 42144290 | 5708 | 354435120 | 8.37 | 8.48 | 8.35 | 8.38 | 0.02 | -0.24% | 8.38 | 202 | 8.39 | 29 | 5.99 |
2020-07-29 | 2888 | 35205442 | 4987 | 299012649 | 8.38 | 8.57 | 8.38 | 8.44 | 0.06 | 0.72% | 8.44 | 149 | 8.45 | 62 | 6.03 |
2020-07-30 | 2888 | 23723392 | 3219 | 201506275 | 8.52 | 8.54 | 8.44 | 8.54 | 0.10 | 1.18% | 8.53 | 227 | 8.54 | 381 | 6.10 |
2020-07-31 | 2888 | 48646595 | 4152 | 415395151 | 8.56 | 8.57 | 8.51 | 8.51 | 0.03 | -0.35% | 8.51 | 560 | 8.53 | 7 | 6.08 |
2020-08-03 | 2888 | 62321096 | 7588 | 527667466 | 8.50 | 8.53 | 8.41 | 8.44 | 0.07 | -0.82% | 8.43 | 1554 | 8.44 | 48 | 6.03 |
2020-08-04 | 2888 | 72652326 | 6740 | 616046386 | 8.44 | 8.52 | 8.44 | 8.49 | 0.05 | 0.59% | 8.49 | 1160 | 8.50 | 761 | 6.06 |
2020-08-05 | 2888 | 76202004 | 7988 | 621928972 | 8.16 | 8.19 | 8.13 | 8.16 | 0.00 | -3.89% | 8.16 | 465 | 8.17 | 206 | 5.83 |
2020-08-06 | 2888 | 32848110 | 5249 | 270151475 | 8.22 | 8.28 | 8.18 | 8.21 | 0.05 | 0.61% | 8.20 | 393 | 8.21 | 403 | 5.86 |
2020-08-07 | 2888 | 35200397 | 7148 | 286940194 | 8.21 | 8.21 | 8.13 | 8.15 | 0.06 | -0.73% | 8.15 | 243 | 8.16 | 138 | 5.82 |
2020-08-11 | 2888 | 62448962 | 8736 | 534169602 | 8.59 | 8.63 | 8.48 | 8.50 | 0.03 | 4.29% | 8.50 | 183 | 8.51 | 1 | 6.07 |
2020-08-12 | 2888 | 24953798 | 4860 | 211453171 | 8.50 | 8.52 | 8.43 | 8.44 | 0.06 | -0.71% | 8.44 | 999 | 8.45 | 13 | 6.03 |
2020-08-13 | 2888 | 21082445 | 3436 | 177913134 | 8.47 | 8.50 | 8.40 | 8.43 | 0.01 | -0.12% | 8.43 | 232 | 8.44 | 169 | 6.02 |
2020-08-14 | 2888 | 20991978 | 2856 | 176639564 | 8.43 | 8.44 | 8.39 | 8.41 | 0.02 | -0.24% | 8.41 | 1000 | 8.42 | 29 | 6.01 |
2020-08-17 | 2888 | 25443528 | 3122 | 215068446 | 8.42 | 8.48 | 8.39 | 8.46 | 0.05 | 0.59% | 8.46 | 64 | 8.47 | 385 | 6.04 |
2020-08-18 | 2888 | 23625325 | 4479 | 199129565 | 8.49 | 8.49 | 8.40 | 8.46 | 0.00 | 0% | 8.45 | 21 | 8.46 | 565 | 6.04 |
2020-08-19 | 2888 | 29458569 | 6569 | 248199663 | 8.47 | 8.48 | 8.40 | 8.40 | 0.06 | -0.71% | 8.40 | 350 | 8.41 | 176 | 6.00 |
2020-08-20 | 2888 | 47772054 | 8837 | 392908153 | 8.39 | 8.40 | 8.15 | 8.18 | 0.22 | -2.62% | 8.18 | 254 | 8.19 | 379 | 5.84 |
2020-08-21 | 2888 | 27244353 | 5048 | 224296892 | 8.27 | 8.27 | 8.19 | 8.25 | 0.07 | 0.86% | 8.24 | 328 | 8.25 | 183 | 5.89 |
2020-08-24 | 2888 | 17919699 | 2671 | 147785840 | 8.27 | 8.28 | 8.22 | 8.22 | 0.03 | -0.36% | 8.22 | 706 | 8.23 | 150 | 5.87 |
2020-08-25 | 2888 | 89389897 | 10620 | 755144378 | 8.26 | 8.54 | 8.26 | 8.51 | 0.29 | 3.53% | 8.51 | 472 | 8.52 | 1257 | 8.10 |
2020-08-26 | 2888 | 37631573 | 5725 | 318059626 | 8.51 | 8.53 | 8.41 | 8.46 | 0.05 | -0.59% | 8.45 | 40 | 8.46 | 1844 | 8.06 |
2020-08-27 | 2888 | 27973623 | 4251 | 235134688 | 8.47 | 8.48 | 8.35 | 8.43 | 0.03 | -0.35% | 8.42 | 15 | 8.43 | 56 | 8.03 |
2020-08-28 | 2888 | 23943583 | 3877 | 201844100 | 8.40 | 8.48 | 8.39 | 8.41 | 0.02 | -0.24% | 8.41 | 495 | 8.42 | 116 | 8.01 |
2020-08-31 | 2888 | 74037660 | 6961 | 620456154 | 8.44 | 8.50 | 8.30 | 8.30 | 0.11 | -1.31% | 8.30 | 1091 | 8.31 | 315 | 7.90 |
2020-09-01 | 2888 | 35190241 | 4446 | 293606245 | 8.36 | 8.38 | 8.31 | 8.36 | 0.06 | 0.72% | 8.35 | 144 | 8.36 | 624 | 7.96 |
2020-09-02 | 2888 | 26860663 | 4232 | 223680612 | 8.39 | 8.39 | 8.30 | 8.34 | 0.02 | -0.24% | 8.33 | 7 | 8.34 | 1176 | 7.94 |
2020-09-03 | 2888 | 42971281 | 5523 | 361545253 | 8.36 | 8.48 | 8.34 | 8.40 | 0.06 | 0.72% | 8.40 | 44 | 8.41 | 447 | 8.00 |
2020-09-04 | 2888 | 30806330 | 4576 | 257093802 | 8.32 | 8.39 | 8.31 | 8.38 | 0.02 | -0.24% | 8.37 | 97 | 8.38 | 380 | 7.98 |
2020-09-07 | 2888 | 29593209 | 3867 | 249041997 | 8.36 | 8.46 | 8.34 | 8.41 | 0.03 | 0.36% | 8.41 | 8 | 8.42 | 224 | 8.01 |
2020-09-10 | 2888 | 169586466 | 19027 | 1457626545 | 8.43 | 8.73 | 8.42 | 8.65 | 0.29 | 2.85% | 8.64 | 709 | 8.65 | 549 | 8.24 |
2020-09-11 | 2888 | 86243063 | 11619 | 749097668 | 8.70 | 8.77 | 8.61 | 8.62 | 0.03 | -0.35% | 8.62 | 749 | 8.63 | 8 | 8.21 |
2020-09-14 | 2888 | 34077912 | 4240 | 294427851 | 8.67 | 8.70 | 8.61 | 8.63 | 0.01 | 0.12% | 8.63 | 491 | 8.64 | 214 | 8.22 |
2020-09-16 | 2888 | 82571266 | 19017 | 697714292 | 8.51 | 8.52 | 8.41 | 8.47 | 0.15 | -1.85% | 8.46 | 182 | 8.47 | 147 | 8.07 |
2020-09-17 | 2888 | 52765431 | 14061 | 443279294 | 8.41 | 8.43 | 8.38 | 8.40 | 0.07 | -0.83% | 8.40 | 603 | 8.41 | 858 | 8.00 |
2020-09-18 | 2888 | 98206039 | 6236 | 818715975 | 8.40 | 8.44 | 8.31 | 8.31 | 0.09 | -1.07% | 8.31 | 5989 | 8.34 | 5084 | 7.91 |
2020-09-22 | 2888 | 70357182 | 10809 | 573496100 | 8.25 | 8.26 | 8.11 | 8.13 | 0.15 | -2.17% | 8.13 | 4160 | 8.14 | 37 | 7.74 |
2020-09-24 | 2888 | 83850092 | 14045 | 661910839 | 8.00 | 8.00 | 7.85 | 7.85 | 0.21 | -3.44% | 7.85 | 2713 | 7.86 | 84 | 7.48 |
2020-09-25 | 2888 | 39491455 | 6242 | 311223761 | 7.90 | 7.98 | 7.83 | 7.89 | 0.04 | 0.51% | 7.89 | 145 | 7.90 | 61 | 7.51 |
2020-09-29 | 2888 | 27331570 | 4052 | 219743198 | 8.04 | 8.09 | 8.01 | 8.01 | 0.00 | 1.52% | 8.01 | 2379 | 8.02 | 32 | 7.63 |
2020-09-30 | 2888 | 23583190 | 4394 | 190124322 | 8.06 | 8.12 | 8.03 | 8.04 | 0.03 | 0.37% | 8.04 | 235 | 8.05 | 118 | 7.66 |
2020-10-06 | 2888 | 42389883 | 5759 | 345812485 | 8.10 | 8.21 | 8.09 | 8.20 | 0.16 | 1.99% | 8.19 | 232 | 8.20 | 1993 | 7.81 |
2020-10-08 | 2888 | 20343213 | 3019 | 165336415 | 8.18 | 8.18 | 8.10 | 8.12 | 0.01 | -0.98% | 8.11 | 407 | 8.12 | 124 | 7.73 |
2020-10-12 | 2888 | 23624000 | 4384 | 191088000 | 8.11 | 8.12 | 8.07 | 8.10 | 0.02 | -0.25% | 8.09 | 45 | 8.10 | 2216 | 7.71 |
2020-10-13 | 2888 | 17136937 | 2320 | 138481462 | 8.10 | 8.11 | 8.06 | 8.11 | 0.01 | 0.12% | 8.11 | 25 | 8.12 | 280 | 7.72 |
2020-10-14 | 2888 | 24123707 | 3039 | 195942816 | 8.09 | 8.14 | 8.08 | 8.14 | 0.03 | 0.37% | 8.12 | 29 | 8.14 | 557 | 7.75 |
2020-10-15 | 2888 | 28554737 | 4439 | 230417405 | 8.12 | 8.13 | 8.05 | 8.05 | 0.09 | -1.11% | 8.05 | 3747 | 8.06 | 461 | 7.67 |
2020-10-16 | 2888 | 21902435 | 2622 | 176633432 | 8.03 | 8.09 | 8.03 | 8.04 | 0.01 | -0.12% | 8.04 | 203 | 8.05 | 2 | 7.66 |
2020-10-20 | 2888 | 16524482 | 3017 | 133645881 | 8.07 | 8.11 | 8.06 | 8.10 | 0.02 | 0.75% | 8.09 | 102 | 8.10 | 836 | 7.71 |
2020-10-21 | 2888 | 14100554 | 4518 | 114032718 | 8.13 | 8.13 | 8.05 | 8.06 | 0.04 | -0.49% | 8.06 | 159 | 8.07 | 24 | 7.68 |
2020-10-22 | 2888 | 18624717 | 1841 | 150418539 | 8.04 | 8.10 | 8.04 | 8.08 | 0.02 | 0.25% | 8.08 | 111 | 8.09 | 273 | 7.70 |
2020-10-23 | 2888 | 20112858 | 2847 | 163191979 | 8.12 | 8.14 | 8.09 | 8.13 | 0.05 | 0.62% | 8.12 | 382 | 8.13 | 1274 | 7.74 |
2020-10-26 | 2888 | 31469473 | 4676 | 257567213 | 8.13 | 8.23 | 8.13 | 8.21 | 0.08 | 0.98% | 8.20 | 420 | 8.21 | 84 | 7.82 |
2020-10-27 | 2888 | 15061417 | 2531 | 122772603 | 8.15 | 8.18 | 8.13 | 8.15 | 0.06 | -0.73% | 8.15 | 207 | 8.16 | 201 | 7.76 |
2020-10-28 | 2888 | 17716143 | 4093 | 143579851 | 8.14 | 8.15 | 8.08 | 8.11 | 0.04 | -0.49% | 8.11 | 147 | 8.12 | 725 | 7.72 |
2020-10-29 | 2888 | 26638440 | 4400 | 214099927 | 8.05 | 8.07 | 8.01 | 8.05 | 0.06 | -0.74% | 8.05 | 573 | 8.06 | 536 | 7.67 |
2020-10-30 | 2888 | 49389273 | 7355 | 394751335 | 8.01 | 8.04 | 7.96 | 7.96 | 0.09 | -1.12% | 7.96 | 1151 | 7.97 | 79 | 7.58 |
2020-11-02 | 2888 | 19856119 | 3841 | 158899282 | 7.97 | 8.04 | 7.97 | 8.03 | 0.07 | 0.88% | 8.03 | 427 | 8.04 | 386 | 7.65 |
2020-11-03 | 2888 | 23316774 | 3519 | 188614765 | 8.08 | 8.11 | 8.05 | 8.11 | 0.08 | 1% | 8.10 | 56 | 8.11 | 1501 | 7.72 |
2020-11-04 | 2888 | 14157352 | 1988 | 114703338 | 8.13 | 8.13 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 170 | 8.11 | 82 | 7.72 |
2020-11-05 | 2888 | 15258498 | 2352 | 123815780 | 8.12 | 8.15 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 127 | 8.11 | 614 | 7.72 |
2020-11-06 | 2888 | 20292567 | 2266 | 164702487 | 8.12 | 8.14 | 8.09 | 8.12 | 0.01 | 0.12% | 8.12 | 511 | 8.13 | 836 | 7.73 |
2020-11-09 | 2888 | 24198140 | 3945 | 197798325 | 8.16 | 8.20 | 8.15 | 8.18 | 0.06 | 0.74% | 8.18 | 728 | 8.19 | 1445 | 7.79 |
2020-11-10 | 2888 | 98310168 | 12278 | 822873720 | 8.26 | 8.45 | 8.25 | 8.37 | 0.19 | 2.32% | 8.37 | 407 | 8.38 | 637 | 7.97 |
2020-11-11 | 2888 | 149490503 | 19752 | 1281101802 | 8.45 | 8.67 | 8.44 | 8.67 | 0.30 | 3.58% | 8.66 | 596 | 8.67 | 292 | 8.26 |
2020-11-12 | 2888 | 68547452 | 9565 | 588461706 | 8.70 | 8.71 | 8.49 | 8.56 | 0.11 | -1.27% | 8.55 | 39 | 8.56 | 226 | 8.15 |
2020-11-13 | 2888 | 32630694 | 4788 | 278553293 | 8.55 | 8.58 | 8.49 | 8.53 | 0.03 | -0.35% | 8.53 | 238 | 8.54 | 696 | 8.12 |
2020-11-16 | 2888 | 41237205 | 5542 | 354907804 | 8.60 | 8.66 | 8.56 | 8.58 | 0.05 | 0.59% | 8.57 | 486 | 8.58 | 550 | 8.17 |
2020-11-18 | 2888 | 39818441 | 5816 | 344484871 | 8.65 | 8.68 | 8.61 | 8.65 | 0.02 | 0.82% | 8.64 | 294 | 8.65 | 323 | 8.24 |
2020-11-19 | 2888 | 24558372 | 3866 | 211497005 | 8.65 | 8.65 | 8.58 | 8.62 | 0.03 | -0.35% | 8.61 | 49 | 8.62 | 255 | 8.21 |
2020-11-23 | 2888 | 35902674 | 5386 | 310378748 | 8.60 | 8.68 | 8.60 | 8.66 | 0.08 | 0.46% | 8.65 | 156 | 8.66 | 152 | 7.60 |
2020-11-24 | 2888 | 22459418 | 3547 | 194281073 | 8.68 | 8.70 | 8.61 | 8.62 | 0.04 | -0.46% | 8.62 | 340 | 8.63 | 647 | 7.56 |
2020-11-25 | 2888 | 30326915 | 3761 | 262523925 | 8.68 | 8.69 | 8.62 | 8.63 | 0.01 | 0.12% | 8.63 | 96 | 8.64 | 142 | 7.57 |
2020-11-26 | 2888 | 22365287 | 3185 | 193049340 | 8.64 | 8.65 | 8.61 | 8.64 | 0.01 | 0.12% | 8.63 | 451 | 8.64 | 195 | 7.58 |
2020-11-27 | 2888 | 50868645 | 7154 | 442339213 | 8.68 | 8.74 | 8.65 | 8.69 | 0.05 | 0.58% | 8.68 | 635 | 8.69 | 13 | 7.62 |
2020-11-30 | 2888 | 84450970 | 7481 | 729471145 | 8.71 | 8.74 | 8.59 | 8.59 | 0.10 | -1.15% | 8.59 | 2814 | 8.60 | 30 | 7.54 |
2020-12-01 | 2888 | 44232247 | 5330 | 379041892 | 8.60 | 8.64 | 8.50 | 8.62 | 0.03 | 0.35% | 8.61 | 198 | 8.62 | 881 | 7.56 |
2020-12-02 | 2888 | 30340343 | 3978 | 260469335 | 8.60 | 8.62 | 8.54 | 8.61 | 0.01 | -0.12% | 8.61 | 108 | 8.62 | 1125 | 7.55 |
2020-12-04 | 2888 | 49364051 | 6169 | 426551814 | 8.60 | 8.68 | 8.60 | 8.66 | 0.06 | 0.58% | 8.65 | 395 | 8.66 | 627 | 7.60 |
2020-12-07 | 2888 | 95536525 | 10783 | 835304468 | 8.70 | 8.80 | 8.70 | 8.76 | 0.10 | 1.15% | 8.75 | 1976 | 8.76 | 2002 | 7.68 |
2020-12-11 | 2888 | 56350797 | 7312 | 479263069 | 8.51 | 8.59 | 8.44 | 8.46 | 0.00 | -3.42% | 8.45 | 1944 | 8.46 | 244 | 7.42 |
2020-12-16 | 2888 | 28678868 | 6571 | 241822357 | 8.40 | 8.46 | 8.40 | 8.44 | 0.08 | -0.24% | 8.43 | 313 | 8.44 | 5942 | 7.40 |
2020-12-18 | 2888 | 22354084 | 3667 | 188700929 | 8.46 | 8.47 | 8.42 | 8.44 | 0.02 | 0% | 8.43 | 186 | 8.44 | 307 | 7.40 |
2020-12-21 | 2888 | 31718790 | 4847 | 267093229 | 8.45 | 8.49 | 8.35 | 8.49 | 0.05 | 0.59% | 8.48 | 1 | 8.49 | 358 | 7.45 |
2020-12-22 | 2888 | 40385856 | 4733 | 343016481 | 8.48 | 8.53 | 8.43 | 8.43 | 0.06 | -0.71% | 8.43 | 660 | 8.44 | 9 | 7.39 |
2020-12-25 | 2888 | 28857131 | 3386 | 246019353 | 8.51 | 8.55 | 8.49 | 8.52 | 0.04 | 1.07% | 8.51 | 452 | 8.52 | 139 | 7.47 |
2020-12-28 | 2888 | 31483512 | 3568 | 267708909 | 8.50 | 8.53 | 8.47 | 8.52 | 0.00 | 0% | 8.51 | 564 | 8.52 | 204 | 7.47 |
2020-12-29 | 2888 | 45807425 | 5315 | 392594312 | 8.54 | 8.62 | 8.53 | 8.56 | 0.04 | 0.47% | 8.55 | 380 | 8.56 | 548 | 7.51 |
2020-12-30 | 2888 | 169292945 | 22632 | 1485663244 | 8.60 | 8.88 | 8.60 | 8.87 | 0.31 | 3.62% | 8.86 | 3724 | 8.87 | 2852 | 7.78 |