中宇(1535)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 | 66.20 0 0% | 66.60 0.4 0.6% | 66.60 0 0% | 67.10 0.5 0.75% | 66.70 -0.4 -0.6% | 66.70 0 0% | 67.80 1.1 1.65% | 68.20 0.4 0.59% | 68.20 0 0% | 68.30 0.1 0.15% | 68.00 -0.3 -0.44% | 68.30 0.3 0.44% | 68.30 0 0% | 68.50 0.2 0.29% | 68.70 0.2 0.29% | 68.60 -0.1 -0.15% | 68.70 0.1 0.15% | 71.10 2.4 3.49% | 74.10 3 4.22% | 74.10 0 0% | 74.20 0.1 0.13% | 74.10 -0.1 -0.13% | 69.12 | |||||||||
2 月 | 73.90 -0.2 -0.27% | 74.60 0.7 0.95% | 74.40 -0.2 -0.27% | 74.40 0 0% | 79.60 5.2 6.99% | 79.00 -0.6 -0.75% | 78.10 -0.9 -1.14% | 78.30 0.2 0.26% | 77.90 -0.4 -0.51% | 77.40 -0.5 -0.64% | 78.20 0.8 1.03% | 78.30 0.1 0.13% | 79.40 1.1 1.4% | 78.46 | ||||||||||||||||||
3 月 | 83.30 3.9 4.91% | 83.10 -0.2 -0.24% | 85.70 2.6 3.13% | 90.20 4.5 5.25% | 90.60 0.4 0.44% | 88.20 -2.4 -2.65% | 89.70 1.5 1.7% | 87.40 -2.3 -2.56% | 88.30 0.9 1.03% | 88.30 0 0% | 91.40 3.1 3.51% | 90.00 -1.4 -1.53% | 89.10 -0.9 -1% | 86.60 -2.5 -2.81% | 85.90 -0.7 -0.81% | 84.10 -1.8 -2.1% | 84.60 0.5 0.59% | 84.60 0 0% | 83.50 -1.1 -1.3% | 81.80 -1.7 -2.04% | 82.00 0.2 0.24% | 86.22 | ||||||||||
4 月 | 81.10 -0.9 -1.1% | 81.00 -0.1 -0.12% | 81.30 0.3 0.37% | 79.30 -2 -2.46% | 81.90 2.6 3.28% | 82.00 0.1 0.12% | 81.00 -1 -1.22% | 79.50 -1.5 -1.85% | 80.30 0.8 1.01% | 81.30 1 1.25% | 80.50 -0.8 -0.98% | 81.30 0.8 0.99% | 81.00 -0.3 -0.37% | 85.30 4.3 5.31% | 84.70 -0.6 -0.7% | 84.60 -0.1 -0.12% | 83.00 -1.6 -1.89% | 82.30 -0.7 -0.84% | 82.70 0.4 0.49% | 83.00 0.3 0.36% | 81.9 | |||||||||||
5 月 | 82.70 -0.3 -0.36% | 82.00 -0.7 -0.85% | 80.80 -1.2 -1.46% | 81.10 0.3 0.37% | 80.80 -0.3 -0.37% | 83.50 2.7 3.34% | 83.20 -0.3 -0.36% | 82.20 -1 -1.2% | 82.60 0.4 0.49% | 83.40 0.8 0.97% | 83.40 0 0% | 83.80 0.4 0.48% | 82.70 -1.1 -1.31% | 82.30 -0.4 -0.48% | 82.10 -0.2 -0.24% | 81.30 -0.8 -0.97% | 79.80 -1.5 -1.85% | 80.20 0.4 0.5% | 80.30 0.1 0.12% | 81.00 0.7 0.87% | 80.20 -0.8 -0.99% | 80.20 0 0% | 81.75 | |||||||||
6 月 | 79.10 -1.1 -1.37% | 78.90 -0.2 -0.25% | 79.20 0.3 0.38% | 78.90 -0.3 -0.38% | 78.80 -0.1 -0.13% | 79.00 0.2 0.25% | 79.70 0.7 0.89% | 78.80 -0.9 -1.13% | 78.80 0 0% | 79.40 0.6 0.76% | 79.80 0.4 0.5% | 80.10 0.3 0.38% | 79.50 -0.6 -0.75% | 78.70 -0.8 -1.01% | 79.00 0.3 0.38% | 78.20 -0.8 -1.01% | 78.60 0.4 0.51% | 80.90 2.3 2.93% | 80.50 -0.4 -0.49% | 79.63 | ||||||||||||
7 月 | 82.90 2.4 2.98% | 82.90 0 0% | 82.10 -0.8 -0.97% | 82.30 0.2 0.24% | 82.90 0.6 0.73% | 83.10 0.2 0.24% | 80.20 -2.9 -3.49% | 78.50 -1.7 -2.12% | 78.90 0.4 0.51% | 79.50 0.6 0.76% | 80.00 0.5 0.63% | 79.50 -0.5 -0.63% | 79.40 -0.1 -0.13% | 79.60 0.2 0.25% | 79.40 -0.2 -0.25% | 79.70 0.3 0.38% | 83.00 3.3 4.14% | 82.20 -0.8 -0.96% | 82.90 0.7 0.85% | 81.80 -1.1 -1.33% | 81.90 0.1 0.12% | 82.10 0.2 0.24% | 84.50 2.4 2.92% | 81.26 | ||||||||
8 月 | 83.50 -1 -1.18% | 81.80 -1.7 -2.04% | 82.40 0.6 0.73% | 80.90 -1.5 -1.82% | 79.50 -1.4 -1.73% | 79.60 0.1 0.13% | 78.80 -0.8 -1.01% | 78.90 0.1 0.13% | 80.10 1.2 1.52% | 79.30 -0.8 -1% | 78.80 -0.5 -0.63% | 78.80 0 0% | 78.80 0 0% | 77.00 -1.8 -2.28% | 75.70 -1.3 -1.69% | 75.90 0.2 0.26% | 75.70 -0.2 -0.26% | 75.50 -0.2 -0.26% | 74.70 -0.8 -1.06% | 75.40 0.7 0.94% | 76.40 1 1.33% | 78.33 | ||||||||||
9 月 | 75.90 -0.5 -0.65% | 76.00 0.1 0.13% | 75.00 -1 -1.32% | 77.20 2.2 2.93% | 77.60 0.4 0.52% | 76.60 -1 -1.29% | 76.50 -0.1 -0.13% | 76.50 0 0% | 77.30 0.8 1.05% | 76.90 -0.4 -0.52% | 76.70 -0.2 -0.26% | 76.50 -0.2 -0.26% | 76.50 0 0% | 77.50 1 1.31% | 77.30 -0.2 -0.26% | 77.10 -0.2 -0.26% | 76.90 -0.2 -0.26% | 76.70 -0.2 -0.26% | 76.80 0.1 0.13% | 76.50 -0.3 -0.39% | 76.71 | |||||||||||
10 月 | 76.80 0.3 0.39% | 76.10 -0.7 -0.91% | 76.10 0 0% | 75.30 -0.8 -1.05% | 76.40 1.1 1.46% | 75.60 -0.8 -1.05% | 75.70 0.1 0.13% | 75.70 0 0% | 75.10 -0.6 -0.79% | 75.20 0.1 0.13% | 75.90 0.7 0.93% | 76.10 0.2 0.26% | 79.00 2.9 3.81% | 78.60 -0.4 -0.51% | 77.50 -1.1 -1.4% | 77.80 0.3 0.39% | 77.50 -0.3 -0.39% | 76.70 -0.8 -1.03% | 77.70 1 1.3% | 78.20 0.5 0.64% | 78.60 0.4 0.51% | 78.60 0 0% | 76.8 | |||||||||
11 月 | 78.00 -0.6 -0.76% | 77.00 -1 -1.28% | 76.10 -0.9 -1.17% | 75.50 -0.6 -0.79% | 75.50 0 0% | 75.00 -0.5 -0.66% | 73.00 -2 -2.67% | 72.90 -0.1 -0.14% | 73.00 0.1 0.14% | 73.10 0.1 0.14% | 73.90 0.8 1.09% | 73.20 -0.7 -0.95% | 73.80 0.6 0.82% | 73.50 -0.3 -0.41% | 73.50 0 0% | 73.00 -0.5 -0.68% | 73.50 0.5 0.68% | 73.50 0 0% | 73.60 0.1 0.14% | 75.00 1.4 1.9% | 74.70 -0.3 -0.4% | 74.33 | ||||||||||
12 月 | 75.00 0.3 0.4% | 74.40 -0.6 -0.8% | 73.90 -0.5 -0.67% | 74.10 0.2 0.27% | 74.50 0.4 0.54% | 74.60 0.1 0.13% | 75.00 0.4 0.54% | 75.10 0.1 0.13% | 77.00 1.9 2.53% | 76.00 -1 -1.3% | 77.30 1.3 1.71% | 76.40 -0.9 -1.16% | 76.60 0.2 0.26% | 77.20 0.6 0.78% | 77.70 0.5 0.65% | 79.00 1.3 1.67% | 80.60 1.6 2.03% | 79.50 -1.1 -1.36% | 78.30 -1.2 -1.51% | 79.40 1.1 1.4% | 79.70 0.3 0.38% | 79.30 -0.4 -0.5% | 76.97 |
說明:最高漲幅:6.99%最低跌幅:-3.49% 最高價:91.40最低價:66.20平均價:78.47,灰色底表示週末,漲151天(149)元,跌133天(-104.8)元,平盤26天
7%=2,5%=8,4%=5,3%=12,2%=10,1%=54,0%=86,-0%=6,-1%=17,-2%=40,-3%=70,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-01-02 | 1535 | 135209 | 90 | 8962613 | 66.30 | 66.50 | 66.10 | 66.20 | 0.10 | 0% | 66.20 | 6 | 66.30 | 2 | 11.80 |
2013-01-03 | 1535 | 138635 | 93 | 9218889 | 66.50 | 66.60 | 66.30 | 66.60 | 0.40 | 0.6% | 66.50 | 1 | 66.60 | 3 | 11.87 |
2013-01-04 | 1535 | 122555 | 80 | 8184440 | 67.00 | 67.00 | 66.50 | 66.60 | 0.00 | 0% | 66.30 | 4 | 66.60 | 1 | 12.15 |
2013-01-07 | 1535 | 267405 | 146 | 17882211 | 66.60 | 67.20 | 66.60 | 67.10 | 0.50 | 0.75% | 67.10 | 3 | 67.20 | 10 | 12.24 |
2013-01-08 | 1535 | 97501 | 72 | 6520416 | 67.10 | 67.20 | 66.50 | 66.70 | 0.40 | -0.6% | 66.60 | 1 | 66.70 | 3 | 12.17 |
2013-01-09 | 1535 | 96315 | 72 | 6411140 | 66.70 | 66.70 | 66.30 | 66.70 | 0.00 | 0% | 66.60 | 1 | 66.70 | 5 | 12.17 |
2013-01-10 | 1535 | 408814 | 247 | 27775086 | 67.30 | 68.80 | 67.10 | 67.80 | 1.10 | 1.65% | 67.60 | 4 | 67.80 | 6 | 12.37 |
2013-01-11 | 1535 | 244115 | 163 | 16682238 | 68.50 | 68.50 | 68.10 | 68.20 | 0.40 | 0.59% | 68.20 | 1 | 68.30 | 9 | 12.45 |
2013-01-14 | 1535 | 203515 | 104 | 13865687 | 68.70 | 68.70 | 67.80 | 68.20 | 0.00 | 0% | 68.10 | 2 | 68.20 | 6 | 12.45 |
2013-01-15 | 1535 | 202574 | 108 | 13829133 | 68.40 | 68.40 | 67.90 | 68.30 | 0.10 | 0.15% | 68.20 | 56 | 68.40 | 9 | 12.46 |
2013-01-16 | 1535 | 146535 | 93 | 9984532 | 68.10 | 68.30 | 68.00 | 68.00 | 0.30 | -0.44% | 68.00 | 13 | 68.10 | 3 | 12.41 |
2013-01-17 | 1535 | 297570 | 195 | 20402200 | 68.00 | 69.10 | 68.00 | 68.30 | 0.30 | 0.44% | 68.20 | 5 | 68.40 | 2 | 12.46 |
2013-01-18 | 1535 | 134569 | 86 | 9186105 | 68.50 | 68.60 | 68.00 | 68.30 | 0.00 | 0% | 68.20 | 6 | 68.30 | 9 | 12.46 |
2013-01-21 | 1535 | 124717 | 76 | 8509813 | 68.00 | 68.50 | 68.00 | 68.50 | 0.20 | 0.29% | 68.40 | 6 | 68.50 | 5 | 12.50 |
2013-01-22 | 1535 | 126570 | 80 | 8684313 | 68.50 | 68.80 | 68.40 | 68.70 | 0.20 | 0.29% | 68.70 | 5 | 68.80 | 7 | 12.54 |
2013-01-23 | 1535 | 81000 | 51 | 5561600 | 68.70 | 68.80 | 68.50 | 68.60 | 0.10 | -0.15% | 68.60 | 5 | 68.80 | 21 | 12.52 |
2013-01-24 | 1535 | 97263 | 75 | 6677041 | 68.50 | 68.80 | 68.50 | 68.70 | 0.10 | 0.15% | 68.60 | 7 | 68.70 | 5 | 12.54 |
2013-01-25 | 1535 | 593572 | 404 | 41738149 | 68.70 | 71.70 | 68.50 | 71.10 | 2.40 | 3.49% | 71.00 | 7 | 71.20 | 6 | 12.97 |
2013-01-28 | 1535 | 745377 | 527 | 54807302 | 72.00 | 74.60 | 71.50 | 74.10 | 3.00 | 4.22% | 74.10 | 5 | 74.20 | 3 | 13.52 |
2013-01-29 | 1535 | 405177 | 296 | 30059440 | 74.10 | 75.50 | 73.20 | 74.10 | 0.00 | 0% | 74.00 | 2 | 74.10 | 11 | 13.52 |
2013-01-30 | 1535 | 315266 | 227 | 23359984 | 74.00 | 74.50 | 73.30 | 74.20 | 0.10 | 0.13% | 74.10 | 1 | 74.20 | 3 | 13.54 |
2013-01-31 | 1535 | 258418 | 173 | 19173196 | 74.20 | 74.60 | 73.80 | 74.10 | 0.10 | -0.13% | 74.10 | 7 | 74.20 | 20 | 13.52 |
2013-02-01 | 1535 | 202564 | 143 | 14958516 | 73.70 | 74.10 | 73.50 | 73.90 | 0.20 | -0.27% | 73.50 | 4 | 73.90 | 5 | 13.49 |
2013-02-04 | 1535 | 245462 | 189 | 18275806 | 73.90 | 75.00 | 73.50 | 74.60 | 0.70 | 0.95% | 74.60 | 2 | 74.70 | 4 | 13.61 |
2013-02-05 | 1535 | 138350 | 108 | 10246937 | 74.60 | 74.60 | 73.80 | 74.40 | 0.20 | -0.27% | 74.20 | 1 | 74.40 | 5 | 13.58 |
2013-02-06 | 1535 | 135388 | 98 | 10050667 | 74.50 | 74.60 | 74.00 | 74.40 | 0.00 | 0% | 74.00 | 19 | 74.40 | 13 | 13.58 |
2013-02-18 | 1535 | 864170 | 632 | 67433325 | 75.20 | 79.60 | 75.20 | 79.60 | 5.20 | 6.99% | 79.40 | 16 | 79.60 | 85 | 14.53 |
2013-02-19 | 1535 | 466400 | 343 | 37081395 | 80.90 | 80.90 | 78.90 | 79.00 | 0.60 | -0.75% | 78.90 | 2 | 79.00 | 9 | 14.42 |
2013-02-20 | 1535 | 371772 | 279 | 29149401 | 78.90 | 79.00 | 78.00 | 78.10 | 0.90 | -1.14% | 78.00 | 26 | 78.10 | 4 | 14.25 |
2013-02-21 | 1535 | 537030 | 363 | 42643258 | 77.90 | 80.50 | 77.60 | 78.30 | 0.20 | 0.26% | 78.30 | 3 | 78.70 | 1 | 14.29 |
2013-02-22 | 1535 | 459660 | 292 | 35684175 | 78.10 | 78.80 | 77.20 | 77.90 | 0.40 | -0.51% | 77.80 | 1 | 77.90 | 3 | 14.22 |
2013-02-23 | 1535 | 468394 | 322 | 36121477 | 78.00 | 78.20 | 76.60 | 77.40 | 0.50 | -0.64% | 77.40 | 14 | 77.60 | 1 | 14.12 |
2013-02-25 | 1535 | 365157 | 249 | 28559476 | 77.60 | 78.60 | 77.60 | 78.20 | 0.80 | 1.03% | 77.90 | 2 | 78.20 | 6 | 14.27 |
2013-02-26 | 1535 | 244357 | 152 | 19069058 | 78.00 | 78.50 | 77.50 | 78.30 | 0.10 | 0.13% | 78.20 | 3 | 78.30 | 5 | 14.29 |
2013-02-27 | 1535 | 823312 | 555 | 65784160 | 78.50 | 81.20 | 78.30 | 79.40 | 1.10 | 1.4% | 79.40 | 3 | 79.70 | 1 | 14.49 |
2013-03-01 | 1535 | 895040 | 549 | 75289737 | 81.00 | 84.90 | 81.00 | 83.30 | 3.90 | 4.91% | 83.30 | 2 | 83.70 | 2 | 15.20 |
2013-03-04 | 1535 | 1225482 | 698 | 103547546 | 85.10 | 86.00 | 82.60 | 83.10 | 0.20 | -0.24% | 83.10 | 3 | 83.20 | 1 | 15.16 |
2013-03-05 | 1535 | 1679032 | 964 | 144946870 | 83.50 | 88.40 | 83.50 | 85.70 | 2.60 | 3.13% | 85.60 | 3 | 85.80 | 2 | 15.64 |
2013-03-06 | 1535 | 1858023 | 1184 | 164249069 | 86.50 | 90.30 | 86.30 | 90.20 | 4.50 | 5.25% | 90.20 | 2 | 90.30 | 7 | 16.46 |
2013-03-07 | 1535 | 2336966 | 1377 | 216042106 | 91.00 | 93.70 | 90.60 | 90.60 | 0.40 | 0.44% | 90.60 | 9 | 90.70 | 3 | 16.53 |
2013-03-08 | 1535 | 1311029 | 881 | 118192621 | 91.10 | 91.90 | 88.00 | 88.20 | 2.40 | -2.65% | 88.20 | 13 | 88.80 | 1 | 16.09 |
2013-03-11 | 1535 | 880944 | 679 | 79379681 | 89.20 | 91.40 | 89.00 | 89.70 | 1.50 | 1.7% | 89.60 | 8 | 90.00 | 4 | 16.37 |
2013-03-12 | 1535 | 620701 | 519 | 54915737 | 89.90 | 90.20 | 87.40 | 87.40 | 2.30 | -2.56% | 87.40 | 4 | 87.50 | 4 | 15.95 |
2013-03-13 | 1535 | 571451 | 431 | 50536127 | 87.40 | 89.70 | 87.40 | 88.30 | 0.90 | 1.03% | 88.30 | 11 | 88.70 | 2 | 16.11 |
2013-03-14 | 1535 | 592764 | 426 | 52690055 | 88.10 | 90.20 | 88.10 | 88.30 | 0.00 | 0% | 88.30 | 7 | 88.70 | 3 | 16.11 |
2013-03-15 | 1535 | 866978 | 690 | 78727083 | 89.40 | 92.00 | 89.00 | 91.40 | 3.10 | 3.51% | 91.00 | 6 | 91.40 | 1 | 16.68 |
2013-03-18 | 1535 | 966817 | 636 | 86144130 | 91.40 | 91.90 | 87.80 | 90.00 | 1.40 | -1.53% | 89.80 | 2 | 90.00 | 171 | 16.42 |
2013-03-19 | 1535 | 769267 | 534 | 69394300 | 90.00 | 91.50 | 88.90 | 89.10 | 0.90 | -1% | 89.00 | 11 | 89.10 | 2 | 16.26 |
2013-03-20 | 1535 | 688788 | 559 | 59990982 | 88.10 | 88.80 | 86.00 | 86.60 | 2.50 | -2.81% | 86.60 | 4 | 86.80 | 2 | 15.80 |
2013-03-21 | 1535 | 604378 | 479 | 52202779 | 87.00 | 87.40 | 85.70 | 85.90 | 0.70 | -0.81% | 85.80 | 10 | 86.00 | 1 | 15.68 |
2013-03-22 | 1535 | 1504337 | 983 | 128259571 | 85.50 | 87.50 | 83.00 | 84.10 | 1.80 | -2.1% | 84.10 | 6 | 84.70 | 2 | 15.35 |
2013-03-25 | 1535 | 452805 | 380 | 38542086 | 84.90 | 86.00 | 84.60 | 84.60 | 0.50 | 0.59% | 84.60 | 7 | 84.80 | 5 | 15.44 |
2013-03-26 | 1535 | 310070 | 231 | 26305255 | 85.70 | 85.70 | 84.00 | 84.60 | 0.00 | 0% | 84.60 | 13 | 84.80 | 2 | 15.44 |
2013-03-27 | 1535 | 368926 | 274 | 31126471 | 85.30 | 85.50 | 83.50 | 83.50 | 1.10 | -1.3% | 83.50 | 4 | 83.80 | 1 | 15.41 |
2013-03-28 | 1535 | 775932 | 507 | 64253307 | 83.00 | 83.90 | 81.50 | 81.80 | 1.70 | -2.04% | 81.80 | 5 | 81.90 | 1 | 15.09 |
2013-03-29 | 1535 | 899395 | 667 | 72797164 | 81.10 | 82.00 | 80.10 | 82.00 | 0.20 | 0.24% | 82.00 | 3 | 82.10 | 4 | 15.13 |
2013-04-01 | 1535 | 322531 | 273 | 26185542 | 82.00 | 82.40 | 80.50 | 81.10 | 0.90 | -1.1% | 81.00 | 8 | 81.10 | 6 | 14.96 |
2013-04-02 | 1535 | 329786 | 217 | 26781834 | 81.10 | 82.00 | 80.50 | 81.00 | 0.10 | -0.12% | 81.00 | 6 | 81.10 | 1 | 14.94 |
2013-04-03 | 1535 | 342474 | 234 | 27878630 | 81.30 | 82.00 | 81.00 | 81.30 | 0.30 | 0.37% | 81.30 | 2 | 81.50 | 20 | 15.00 |
2013-04-08 | 1535 | 466300 | 355 | 37121067 | 80.10 | 80.90 | 79.00 | 79.30 | 2.00 | -2.46% | 79.20 | 12 | 79.30 | 3 | 14.63 |
2013-04-09 | 1535 | 514251 | 364 | 41763853 | 79.30 | 82.50 | 79.00 | 81.90 | 2.60 | 3.28% | 81.70 | 1 | 81.90 | 1 | 15.11 |
2013-04-10 | 1535 | 304337 | 224 | 24951401 | 82.10 | 82.50 | 81.20 | 82.00 | 0.10 | 0.12% | 82.00 | 7 | 82.30 | 5 | 15.13 |
2013-04-11 | 1535 | 493279 | 364 | 39775353 | 81.90 | 81.90 | 79.80 | 81.00 | 1.00 | -1.22% | 81.00 | 15 | 81.10 | 1 | 14.94 |
2013-04-12 | 1535 | 256575 | 208 | 20551300 | 81.00 | 81.00 | 79.40 | 79.50 | 1.50 | -1.85% | 79.50 | 22 | 79.80 | 6 | 14.67 |
2013-04-15 | 1535 | 285300 | 205 | 22932368 | 79.50 | 81.20 | 79.50 | 80.30 | 0.80 | 1.01% | 80.20 | 12 | 80.40 | 1 | 14.82 |
2013-04-16 | 1535 | 240300 | 194 | 19322439 | 79.80 | 81.30 | 79.00 | 81.30 | 1.00 | 1.25% | 81.10 | 1 | 81.30 | 1 | 15.00 |
2013-04-17 | 1535 | 483169 | 319 | 39074920 | 80.90 | 81.40 | 80.20 | 80.50 | 0.80 | -0.98% | 80.50 | 1 | 80.80 | 5 | 14.85 |
2013-04-18 | 1535 | 911760 | 458 | 73237720 | 80.40 | 81.70 | 79.70 | 81.30 | 0.80 | 0.99% | 81.10 | 1 | 81.40 | 7 | 15.00 |
2013-04-19 | 1535 | 435300 | 295 | 35347179 | 81.50 | 81.90 | 80.50 | 81.00 | 0.30 | -0.37% | 81.00 | 6 | 81.20 | 1 | 14.94 |
2013-04-22 | 1535 | 1081010 | 837 | 91288148 | 81.00 | 86.00 | 81.00 | 85.30 | 4.30 | 5.31% | 85.20 | 2 | 85.30 | 1 | 15.74 |
2013-04-23 | 1535 | 336000 | 250 | 28461098 | 86.30 | 86.30 | 84.00 | 84.70 | 0.60 | -0.7% | 84.60 | 7 | 84.70 | 1 | 15.63 |
2013-04-24 | 1535 | 426702 | 334 | 36399090 | 85.80 | 86.20 | 84.30 | 84.60 | 0.10 | -0.12% | 84.60 | 24 | 85.00 | 11 | 15.61 |
2013-04-25 | 1535 | 297270 | 247 | 24944850 | 84.60 | 85.00 | 83.00 | 83.00 | 1.60 | -1.89% | 83.00 | 6 | 83.30 | 2 | 15.31 |
2013-04-26 | 1535 | 279607 | 234 | 23271551 | 83.90 | 84.20 | 82.20 | 82.30 | 0.70 | -0.84% | 82.20 | 5 | 82.30 | 1 | 15.18 |
2013-04-29 | 1535 | 234945 | 156 | 19358049 | 83.00 | 83.10 | 81.80 | 82.70 | 0.40 | 0.49% | 82.70 | 10 | 82.80 | 4 | 15.26 |
2013-04-30 | 1535 | 175647 | 145 | 14579022 | 82.70 | 83.30 | 82.60 | 83.00 | 0.30 | 0.36% | 82.90 | 2 | 83.10 | 1 | 15.31 |
2013-05-02 | 1535 | 170611 | 129 | 14062827 | 83.10 | 83.10 | 82.00 | 82.70 | 0.30 | -0.36% | 82.70 | 8 | 82.90 | 6 | 15.26 |
2013-05-03 | 1535 | 229037 | 142 | 18871950 | 82.70 | 82.90 | 82.00 | 82.00 | 0.70 | -0.85% | 82.00 | 39 | 82.10 | 1 | 15.13 |
2013-05-06 | 1535 | 554650 | 412 | 44935142 | 82.60 | 82.90 | 80.00 | 80.80 | 1.20 | -1.46% | 80.70 | 1 | 80.80 | 2 | 15.27 |
2013-05-07 | 1535 | 169355 | 146 | 13693855 | 80.80 | 81.30 | 80.20 | 81.10 | 0.30 | 0.37% | 81.00 | 6 | 81.20 | 3 | 15.02 |
2013-05-08 | 1535 | 294536 | 215 | 23870729 | 81.20 | 81.60 | 80.50 | 80.80 | 0.30 | -0.37% | 80.80 | 1 | 81.20 | 3 | 14.96 |
2013-05-09 | 1535 | 498235 | 363 | 41006510 | 81.20 | 83.50 | 81.20 | 83.50 | 2.70 | 3.34% | 83.50 | 18 | 83.60 | 9 | 15.46 |
2013-05-10 | 1535 | 224816 | 166 | 18635134 | 83.50 | 83.50 | 82.50 | 83.20 | 0.30 | -0.36% | 83.10 | 1 | 83.20 | 7 | 15.41 |
2013-05-13 | 1535 | 160999 | 102 | 13287315 | 83.20 | 83.20 | 82.20 | 82.20 | 1.00 | -1.2% | 82.20 | 19 | 82.40 | 4 | 15.22 |
2013-05-14 | 1535 | 332324 | 219 | 27612322 | 82.30 | 83.70 | 82.30 | 82.60 | 0.40 | 0.49% | 82.50 | 8 | 82.60 | 2 | 15.50 |
2013-05-15 | 1535 | 225410 | 154 | 18712773 | 82.80 | 83.50 | 82.60 | 83.40 | 0.80 | 0.97% | 83.40 | 3 | 83.50 | 8 | 15.65 |
2013-05-16 | 1535 | 391330 | 272 | 32874987 | 85.00 | 85.00 | 83.40 | 83.40 | 0.00 | 0% | 83.40 | 3 | 84.00 | 10 | 15.65 |
2013-05-17 | 1535 | 247651 | 175 | 20732225 | 84.60 | 84.60 | 83.10 | 83.80 | 0.40 | 0.48% | 83.60 | 1 | 83.90 | 3 | 15.72 |
2013-05-20 | 1535 | 187305 | 142 | 15539206 | 83.80 | 84.00 | 82.50 | 82.70 | 1.10 | -1.31% | 82.70 | 11 | 83.50 | 1 | 15.52 |
2013-05-21 | 1535 | 180015 | 120 | 14890937 | 82.60 | 83.10 | 82.20 | 82.30 | 0.40 | -0.48% | 82.30 | 1 | 82.60 | 5 | 15.44 |
2013-05-22 | 1535 | 276450 | 166 | 22736889 | 82.40 | 83.00 | 81.80 | 82.10 | 0.20 | -0.24% | 82.10 | 4 | 82.30 | 2 | 15.40 |
2013-05-23 | 1535 | 433418 | 266 | 35246048 | 81.90 | 82.10 | 81.00 | 81.30 | 0.80 | -0.97% | 81.20 | 17 | 81.30 | 6 | 15.25 |
2013-05-24 | 1535 | 613724 | 407 | 49234405 | 81.30 | 81.30 | 79.80 | 79.80 | 1.50 | -1.85% | 79.80 | 4 | 80.00 | 8 | 14.97 |
2013-05-27 | 1535 | 242250 | 172 | 19325950 | 79.60 | 80.40 | 79.30 | 80.20 | 0.40 | 0.5% | 80.20 | 8 | 80.40 | 2 | 15.05 |
2013-05-28 | 1535 | 85367 | 68 | 6844204 | 80.50 | 80.50 | 79.90 | 80.30 | 0.10 | 0.12% | 80.20 | 2 | 80.30 | 3 | 15.07 |
2013-05-29 | 1535 | 211124 | 136 | 17047544 | 80.40 | 81.20 | 80.30 | 81.00 | 0.70 | 0.87% | 80.90 | 5 | 81.10 | 1 | 15.20 |
2013-05-30 | 1535 | 267077 | 173 | 21414937 | 80.50 | 80.80 | 79.80 | 80.20 | 0.80 | -0.99% | 80.20 | 3 | 80.50 | 2 | 15.05 |
2013-05-31 | 1535 | 539907 | 332 | 43064867 | 80.30 | 81.00 | 78.80 | 80.20 | 0.00 | 0% | 79.80 | 4 | 80.20 | 1 | 15.05 |
2013-06-03 | 1535 | 359057 | 257 | 28429941 | 80.00 | 80.00 | 78.90 | 79.10 | 1.10 | -1.37% | 79.10 | 5 | 79.20 | 4 | 14.84 |
2013-06-04 | 1535 | 258747 | 188 | 20385585 | 79.20 | 79.40 | 78.50 | 78.90 | 0.20 | -0.25% | 78.80 | 3 | 78.90 | 1 | 14.80 |
2013-06-05 | 1535 | 345425 | 273 | 27035201 | 78.60 | 79.20 | 78.00 | 79.20 | 0.30 | 0.38% | 79.00 | 1 | 79.30 | 6 | 14.86 |
2013-06-06 | 1535 | 119509 | 101 | 9384662 | 79.00 | 79.00 | 78.20 | 78.90 | 0.30 | -0.38% | 78.70 | 2 | 78.90 | 1 | 14.80 |
2013-06-07 | 1535 | 502175 | 342 | 39876911 | 79.70 | 80.50 | 78.40 | 78.80 | 0.10 | -0.13% | 78.80 | 2 | 78.90 | 2 | 14.78 |
2013-06-10 | 1535 | 239760 | 182 | 18950900 | 79.50 | 79.50 | 78.80 | 79.00 | 0.20 | 0.25% | 79.00 | 3 | 79.20 | 2 | 14.82 |
2013-06-11 | 1535 | 232852 | 156 | 18503672 | 79.20 | 80.20 | 79.00 | 79.70 | 0.70 | 0.89% | 79.50 | 1 | 79.70 | 11 | 14.95 |
2013-06-13 | 1535 | 386637 | 263 | 30483941 | 79.50 | 79.90 | 78.20 | 78.80 | 0.90 | -1.13% | 78.70 | 34 | 78.90 | 2 | 14.78 |
2013-06-14 | 1535 | 141369 | 110 | 11154051 | 79.30 | 79.40 | 78.80 | 78.80 | 0.00 | 0% | 78.80 | 6 | 79.00 | 3 | 14.78 |
2013-06-17 | 1535 | 93350 | 90 | 7381925 | 78.80 | 79.50 | 78.70 | 79.40 | 0.60 | 0.76% | 79.20 | 1 | 79.40 | 1 | 14.90 |
2013-06-18 | 1535 | 174190 | 147 | 13851395 | 79.40 | 80.00 | 78.90 | 79.80 | 0.40 | 0.5% | 79.80 | 1 | 79.90 | 3 | 14.97 |
2013-06-19 | 1535 | 125460 | 95 | 10066168 | 79.80 | 80.60 | 79.80 | 80.10 | 0.30 | 0.38% | 80.10 | 2 | 80.20 | 3 | 15.03 |
2013-06-20 | 1535 | 141409 | 106 | 11295720 | 80.80 | 80.80 | 79.30 | 79.50 | 0.60 | -0.75% | 79.50 | 2 | 80.00 | 4 | 14.92 |
2013-06-21 | 1535 | 203540 | 155 | 16013966 | 78.80 | 79.00 | 78.20 | 78.70 | 0.80 | -1.01% | 78.70 | 12 | 78.80 | 1 | 14.77 |
2013-06-24 | 1535 | 139773 | 117 | 11013230 | 78.80 | 79.60 | 78.30 | 79.00 | 0.30 | 0.38% | 79.00 | 3 | 79.50 | 14 | 14.82 |
2013-06-25 | 1535 | 238775 | 180 | 18730037 | 78.30 | 78.90 | 78.00 | 78.20 | 0.80 | -1.01% | 78.20 | 3 | 78.70 | 6 | 14.67 |
2013-06-26 | 1535 | 110375 | 88 | 8704025 | 78.90 | 79.30 | 78.60 | 78.60 | 0.40 | 0.51% | 78.60 | 2 | 78.70 | 1 | 14.75 |
2013-06-27 | 1535 | 344200 | 274 | 27705480 | 79.50 | 81.80 | 78.80 | 80.90 | 2.30 | 2.93% | 80.90 | 1 | 81.00 | 30 | 15.18 |
2013-06-28 | 1535 | 287420 | 168 | 23224514 | 81.40 | 81.40 | 80.50 | 80.50 | 0.40 | -0.49% | 80.50 | 2 | 80.60 | 3 | 15.10 |
2013-07-01 | 1535 | 534582 | 361 | 44136269 | 80.50 | 83.00 | 80.50 | 82.90 | 2.40 | 2.98% | 82.90 | 15 | 83.00 | 23 | 15.55 |
2013-07-02 | 1535 | 348193 | 266 | 28938696 | 83.30 | 83.50 | 82.70 | 82.90 | 0.00 | 0% | 82.90 | 11 | 83.00 | 1 | 15.55 |
2013-07-03 | 1535 | 209530 | 133 | 17303612 | 83.40 | 83.50 | 82.10 | 82.10 | 0.80 | -0.97% | 82.10 | 7 | 82.30 | 3 | 15.40 |
2013-07-04 | 1535 | 161800 | 118 | 13323840 | 82.10 | 82.90 | 82.10 | 82.30 | 0.20 | 0.24% | 82.20 | 14 | 82.30 | 6 | 15.44 |
2013-07-05 | 1535 | 461990 | 293 | 38418069 | 82.70 | 83.80 | 82.60 | 82.90 | 0.60 | 0.73% | 82.80 | 3 | 82.90 | 2 | 15.55 |
2013-07-08 | 1535 | 1002440 | 581 | 83676261 | 83.00 | 84.40 | 83.00 | 83.10 | 0.20 | 0.24% | 83.00 | 17 | 83.20 | 9 | 15.59 |
2013-07-09 | 1535 | 721106 | 464 | 57494431 | 79.30 | 80.80 | 79.20 | 80.20 | 0.00 | -3.49% | 80.10 | 17 | 80.20 | 2 | 15.05 |
2013-07-10 | 1535 | 419824 | 314 | 33148955 | 79.50 | 79.90 | 78.40 | 78.50 | 1.70 | -2.12% | 78.50 | 58 | 78.80 | 1 | 14.73 |
2013-07-11 | 1535 | 447710 | 264 | 35248301 | 78.80 | 79.40 | 78.30 | 78.90 | 0.40 | 0.51% | 78.80 | 9 | 78.90 | 2 | 14.80 |
2013-07-12 | 1535 | 287000 | 163 | 22798700 | 79.00 | 80.00 | 79.00 | 79.50 | 0.60 | 0.76% | 79.30 | 1 | 79.50 | 6 | 14.92 |
2013-07-15 | 1535 | 263601 | 208 | 20991359 | 79.60 | 80.00 | 79.00 | 80.00 | 0.50 | 0.63% | 79.60 | 11 | 80.00 | 16 | 15.01 |
2013-07-16 | 1535 | 167347 | 129 | 13357284 | 80.40 | 80.40 | 79.50 | 79.50 | 0.50 | -0.63% | 79.50 | 1 | 79.70 | 1 | 14.92 |
2013-07-17 | 1535 | 217310 | 148 | 17330062 | 80.00 | 80.10 | 79.20 | 79.40 | 0.10 | -0.13% | 79.30 | 3 | 79.50 | 5 | 14.90 |
2013-07-18 | 1535 | 216689 | 160 | 17298180 | 79.10 | 80.50 | 79.10 | 79.60 | 0.20 | 0.25% | 79.60 | 6 | 79.90 | 1 | 14.93 |
2013-07-19 | 1535 | 138750 | 116 | 10991599 | 79.60 | 79.60 | 78.90 | 79.40 | 0.20 | -0.25% | 79.20 | 1 | 79.40 | 2 | 14.90 |
2013-07-22 | 1535 | 130301 | 108 | 10354918 | 79.30 | 79.70 | 78.90 | 79.70 | 0.30 | 0.38% | 79.40 | 2 | 79.70 | 10 | 14.95 |
2013-07-23 | 1535 | 1044993 | 717 | 86389019 | 79.70 | 84.60 | 79.50 | 83.00 | 3.30 | 4.14% | 82.90 | 1 | 83.00 | 7 | 15.57 |
2013-07-24 | 1535 | 395500 | 288 | 32612499 | 83.90 | 84.00 | 81.60 | 82.20 | 0.80 | -0.96% | 82.20 | 9 | 82.30 | 1 | 15.42 |
2013-07-25 | 1535 | 430490 | 378 | 35776866 | 82.20 | 83.90 | 82.00 | 82.90 | 0.70 | 0.85% | 82.90 | 18 | 83.10 | 1 | 15.55 |
2013-07-26 | 1535 | 184100 | 160 | 15123660 | 82.90 | 82.90 | 81.80 | 81.80 | 1.10 | -1.33% | 81.80 | 6 | 82.30 | 1 | 15.35 |
2013-07-29 | 1535 | 451500 | 346 | 37129200 | 81.70 | 83.30 | 81.10 | 81.90 | 0.10 | 0.12% | 81.80 | 3 | 81.90 | 5 | 15.37 |
2013-07-30 | 1535 | 232324 | 194 | 19045792 | 81.90 | 82.40 | 81.30 | 82.10 | 0.20 | 0.24% | 82.10 | 7 | 82.20 | 3 | 15.40 |
2013-07-31 | 1535 | 1032576 | 753 | 87827098 | 83.50 | 87.00 | 83.00 | 84.50 | 2.40 | 2.92% | 84.50 | 5 | 84.70 | 8 | 15.85 |
2013-08-01 | 1535 | 424073 | 264 | 35416287 | 84.50 | 84.60 | 82.50 | 83.50 | 1.00 | -1.18% | 83.40 | 6 | 83.50 | 5 | 15.67 |
2013-08-02 | 1535 | 666537 | 496 | 54889184 | 84.00 | 84.00 | 81.60 | 81.80 | 1.70 | -2.04% | 81.80 | 21 | 82.30 | 2 | 15.35 |
2013-08-05 | 1535 | 354302 | 223 | 28923573 | 81.80 | 82.70 | 80.60 | 82.40 | 0.60 | 0.73% | 82.00 | 10 | 82.40 | 2 | 15.46 |
2013-08-06 | 1535 | 260650 | 207 | 21138910 | 82.00 | 82.10 | 80.50 | 80.90 | 1.50 | -1.82% | 80.90 | 3 | 81.00 | 5 | 15.18 |
2013-08-07 | 1535 | 520635 | 364 | 41565590 | 80.50 | 80.50 | 79.30 | 79.50 | 1.40 | -1.73% | 79.40 | 9 | 79.50 | 8 | 14.92 |
2013-08-08 | 1535 | 220492 | 156 | 17538307 | 79.50 | 80.00 | 79.30 | 79.60 | 0.10 | 0.13% | 79.60 | 5 | 79.90 | 3 | 14.93 |
2013-08-09 | 1535 | 501310 | 307 | 39687975 | 80.00 | 80.30 | 78.50 | 78.80 | 0.80 | -1.01% | 78.80 | 7 | 79.30 | 3 | 14.78 |
2013-08-12 | 1535 | 125006 | 107 | 9874078 | 79.10 | 79.40 | 78.80 | 78.90 | 0.10 | 0.13% | 78.80 | 6 | 78.90 | 1 | 14.80 |
2013-08-13 | 1535 | 222293 | 145 | 17737667 | 78.90 | 80.60 | 78.90 | 80.10 | 1.20 | 1.52% | 80.10 | 1 | 80.20 | 6 | 15.74 |
2013-08-14 | 1535 | 190248 | 125 | 15071540 | 80.10 | 80.10 | 78.90 | 79.30 | 0.80 | -1% | 79.30 | 7 | 79.40 | 1 | 15.58 |
2013-08-15 | 1535 | 225214 | 177 | 17790248 | 79.10 | 80.00 | 78.50 | 78.80 | 0.50 | -0.63% | 78.80 | 2 | 79.10 | 1 | 15.48 |
2013-08-16 | 1535 | 276938 | 228 | 21767402 | 78.50 | 78.90 | 78.40 | 78.80 | 0.00 | 0% | 78.70 | 8 | 78.80 | 2 | 15.48 |
2013-08-19 | 1535 | 146506 | 113 | 11557522 | 78.80 | 79.60 | 78.50 | 78.80 | 0.00 | 0% | 78.80 | 1 | 79.00 | 8 | 15.48 |
2013-08-20 | 1535 | 642156 | 401 | 49831033 | 78.80 | 78.90 | 76.50 | 77.00 | 1.80 | -2.28% | 77.00 | 11 | 77.10 | 9 | 15.13 |
2013-08-22 | 1535 | 390528 | 302 | 29583784 | 76.50 | 76.50 | 75.30 | 75.70 | 1.30 | -1.69% | 75.60 | 2 | 76.00 | 2 | 14.87 |
2013-08-23 | 1535 | 161796 | 150 | 12289575 | 75.70 | 76.20 | 75.70 | 75.90 | 0.20 | 0.26% | 75.90 | 2 | 76.20 | 2 | 14.91 |
2013-08-26 | 1535 | 136400 | 117 | 10364160 | 75.90 | 76.40 | 75.70 | 75.70 | 0.20 | -0.26% | 75.70 | 8 | 76.00 | 1 | 14.87 |
2013-08-27 | 1535 | 136844 | 102 | 10355812 | 75.70 | 76.00 | 75.50 | 75.50 | 0.20 | -0.26% | 75.50 | 9 | 75.70 | 11 | 14.83 |
2013-08-28 | 1535 | 189260 | 141 | 14155460 | 75.30 | 75.30 | 74.60 | 74.70 | 0.80 | -1.06% | 74.60 | 5 | 74.70 | 2 | 14.68 |
2013-08-29 | 1535 | 124570 | 90 | 9377333 | 74.70 | 75.70 | 74.70 | 75.40 | 0.70 | 0.94% | 75.30 | 10 | 75.60 | 8 | 14.81 |
2013-08-30 | 1535 | 192390 | 122 | 14586211 | 75.50 | 76.40 | 75.40 | 76.40 | 1.00 | 1.33% | 75.70 | 3 | 76.50 | 8 | 15.01 |
2013-09-02 | 1535 | 142627 | 140 | 10858752 | 76.70 | 76.70 | 75.80 | 75.90 | 0.50 | -0.65% | 75.90 | 1 | 76.00 | 1 | 14.91 |
2013-09-03 | 1535 | 162712 | 117 | 12358624 | 76.10 | 76.40 | 75.60 | 76.00 | 0.10 | 0.13% | 76.00 | 3 | 76.30 | 2 | 14.93 |
2013-09-04 | 1535 | 259399 | 171 | 19548821 | 76.20 | 76.20 | 75.00 | 75.00 | 1.00 | -1.32% | 75.00 | 3 | 75.50 | 1 | 14.73 |
2013-09-05 | 1535 | 355935 | 248 | 27380761 | 75.20 | 77.70 | 75.20 | 77.20 | 2.20 | 2.93% | 77.00 | 22 | 77.20 | 1 | 15.17 |
2013-09-06 | 1535 | 166868 | 115 | 12910230 | 77.80 | 77.80 | 77.00 | 77.60 | 0.40 | 0.52% | 77.50 | 1 | 77.60 | 2 | 15.25 |
2013-09-09 | 1535 | 142040 | 104 | 10913900 | 77.60 | 77.60 | 76.50 | 76.60 | 1.00 | -1.29% | 76.50 | 6 | 76.60 | 1 | 15.05 |
2013-09-10 | 1535 | 100153 | 85 | 7657081 | 77.10 | 77.10 | 76.10 | 76.50 | 0.10 | -0.13% | 76.20 | 3 | 76.50 | 3 | 15.03 |
2013-09-11 | 1535 | 72350 | 70 | 5527679 | 76.50 | 77.00 | 76.00 | 76.50 | 0.00 | 0% | 76.50 | 1 | 76.60 | 5 | 15.03 |
2013-09-12 | 1535 | 123538 | 70 | 9518326 | 76.80 | 77.50 | 76.70 | 77.30 | 0.80 | 1.05% | 77.00 | 6 | 77.30 | 9 | 15.19 |
2013-09-13 | 1535 | 121094 | 78 | 9359684 | 77.70 | 77.90 | 76.90 | 76.90 | 0.40 | -0.52% | 76.80 | 1 | 77.40 | 8 | 15.11 |
2013-09-14 | 1535 | 26353 | 28 | 2019881 | 76.90 | 76.90 | 76.60 | 76.70 | 0.20 | -0.26% | 76.70 | 1 | 76.90 | 1 | 15.07 |
2013-09-16 | 1535 | 128055 | 108 | 9799840 | 76.70 | 77.00 | 76.10 | 76.50 | 0.20 | -0.26% | 76.50 | 3 | 76.90 | 5 | 15.03 |
2013-09-17 | 1535 | 67118 | 58 | 5135597 | 76.50 | 76.80 | 76.30 | 76.50 | 0.00 | 0% | 76.50 | 1 | 76.70 | 5 | 15.03 |
2013-09-18 | 1535 | 167536 | 134 | 12939439 | 76.80 | 77.80 | 76.20 | 77.50 | 1.00 | 1.31% | 77.40 | 8 | 77.60 | 6 | 15.23 |
2013-09-23 | 1535 | 69041 | 53 | 5325777 | 77.00 | 77.60 | 76.70 | 77.30 | 0.20 | -0.26% | 77.20 | 1 | 77.30 | 2 | 15.19 |
2013-09-24 | 1535 | 140009 | 101 | 10756297 | 77.10 | 77.10 | 76.60 | 77.10 | 0.20 | -0.26% | 77.10 | 2 | 77.40 | 1 | 15.15 |
2013-09-25 | 1535 | 72287 | 57 | 5554383 | 76.80 | 77.10 | 76.60 | 76.90 | 0.20 | -0.26% | 76.90 | 1 | 77.10 | 9 | 15.11 |
2013-09-26 | 1535 | 75020 | 48 | 5755944 | 76.90 | 77.00 | 76.60 | 76.70 | 0.20 | -0.26% | 76.70 | 5 | 76.90 | 8 | 15.07 |
2013-09-27 | 1535 | 92250 | 80 | 7083150 | 76.70 | 77.00 | 76.70 | 76.80 | 0.10 | 0.13% | 76.70 | 7 | 76.90 | 1 | 15.09 |
2013-09-30 | 1535 | 77240 | 57 | 5916628 | 76.90 | 76.90 | 76.40 | 76.50 | 0.30 | -0.39% | 76.50 | 4 | 76.70 | 3 | 15.03 |
2013-10-01 | 1535 | 59438 | 50 | 4572336 | 76.50 | 77.00 | 76.50 | 76.80 | 0.30 | 0.39% | 76.80 | 10 | 76.90 | 3 | 15.09 |
2013-10-02 | 1535 | 197632 | 118 | 15087936 | 76.90 | 77.00 | 75.90 | 76.10 | 0.70 | -0.91% | 76.10 | 3 | 76.70 | 1 | 14.95 |
2013-10-03 | 1535 | 203570 | 148 | 15503102 | 76.00 | 76.50 | 76.00 | 76.10 | 0.00 | 0% | 76.00 | 11 | 76.60 | 3 | 14.95 |
2013-10-04 | 1535 | 576421 | 458 | 43453796 | 76.10 | 76.10 | 74.90 | 75.30 | 0.80 | -1.05% | 75.30 | 1 | 75.40 | 1 | 14.79 |
2013-10-07 | 1535 | 241590 | 170 | 18401930 | 75.60 | 76.80 | 75.40 | 76.40 | 1.10 | 1.46% | 76.30 | 1 | 76.50 | 4 | 15.01 |
2013-10-08 | 1535 | 332000 | 242 | 25113400 | 76.50 | 76.50 | 75.40 | 75.60 | 0.80 | -1.05% | 75.60 | 10 | 75.90 | 1 | 14.85 |
2013-10-09 | 1535 | 92025 | 91 | 6980300 | 76.00 | 76.20 | 75.50 | 75.70 | 0.10 | 0.13% | 75.70 | 7 | 76.00 | 14 | 14.87 |
2013-10-11 | 1535 | 199324 | 128 | 15080557 | 76.00 | 76.10 | 75.10 | 75.70 | 0.00 | 0% | 75.70 | 15 | 75.80 | 3 | 14.87 |
2013-10-14 | 1535 | 154500 | 99 | 11611900 | 75.70 | 75.70 | 74.90 | 75.10 | 0.60 | -0.79% | 75.10 | 2 | 75.30 | 1 | 14.75 |
2013-10-15 | 1535 | 108652 | 93 | 8167194 | 75.00 | 75.60 | 75.00 | 75.20 | 0.10 | 0.13% | 75.20 | 6 | 75.50 | 4 | 14.77 |
2013-10-16 | 1535 | 116608 | 86 | 8796629 | 75.30 | 75.90 | 75.10 | 75.90 | 0.70 | 0.93% | 75.80 | 1 | 76.00 | 10 | 14.91 |
2013-10-17 | 1535 | 175472 | 124 | 13331866 | 75.80 | 76.40 | 75.50 | 76.10 | 0.20 | 0.26% | 75.90 | 1 | 76.10 | 4 | 14.95 |
2013-10-18 | 1535 | 1087088 | 775 | 85629452 | 75.90 | 80.70 | 75.70 | 79.00 | 2.90 | 3.81% | 79.00 | 1 | 79.10 | 6 | 15.52 |
2013-10-21 | 1535 | 259938 | 207 | 20411002 | 79.50 | 79.50 | 78.00 | 78.60 | 0.40 | -0.51% | 78.50 | 2 | 78.70 | 8 | 15.44 |
2013-10-22 | 1535 | 272100 | 203 | 21211540 | 79.00 | 79.00 | 77.50 | 77.50 | 1.10 | -1.4% | 77.50 | 9 | 77.80 | 12 | 15.23 |
2013-10-23 | 1535 | 172581 | 128 | 13457518 | 78.00 | 78.40 | 77.60 | 77.80 | 0.30 | 0.39% | 77.80 | 5 | 78.00 | 1 | 15.28 |
2013-10-24 | 1535 | 94325 | 78 | 7315542 | 77.80 | 78.20 | 77.20 | 77.50 | 0.30 | -0.39% | 77.50 | 3 | 77.80 | 12 | 15.23 |
2013-10-25 | 1535 | 301300 | 219 | 23101000 | 77.10 | 77.20 | 76.10 | 76.70 | 0.80 | -1.03% | 76.40 | 6 | 76.70 | 1 | 15.07 |
2013-10-28 | 1535 | 298110 | 207 | 23268035 | 76.50 | 78.90 | 76.50 | 77.70 | 1.00 | 1.3% | 77.70 | 20 | 77.80 | 1 | 15.27 |
2013-10-29 | 1535 | 309482 | 175 | 24277592 | 78.00 | 79.20 | 77.90 | 78.20 | 0.50 | 0.64% | 78.20 | 6 | 78.30 | 1 | 15.36 |
2013-10-30 | 1535 | 222374 | 172 | 17500295 | 78.80 | 79.10 | 78.50 | 78.60 | 0.40 | 0.51% | 78.50 | 7 | 78.70 | 4 | 15.44 |
2013-10-31 | 1535 | 106201 | 82 | 8357757 | 79.20 | 79.20 | 78.30 | 78.60 | 0.00 | 0% | 78.50 | 7 | 78.60 | 1 | 15.44 |
2013-11-01 | 1535 | 157020 | 112 | 12298070 | 78.50 | 78.60 | 78.00 | 78.00 | 0.60 | -0.76% | 78.00 | 11 | 78.30 | 4 | 15.32 |
2013-11-04 | 1535 | 176510 | 136 | 13623980 | 78.00 | 78.00 | 76.80 | 77.00 | 1.00 | -1.28% | 76.90 | 8 | 77.30 | 5 | 16.38 |
2013-11-05 | 1535 | 228233 | 163 | 17426645 | 76.60 | 76.90 | 76.00 | 76.10 | 0.90 | -1.17% | 76.10 | 1 | 76.50 | 7 | 16.19 |
2013-11-06 | 1535 | 224543 | 169 | 16971339 | 76.00 | 76.10 | 75.10 | 75.50 | 0.60 | -0.79% | 75.50 | 83 | 75.70 | 4 | 16.06 |
2013-11-07 | 1535 | 282070 | 190 | 21276055 | 75.50 | 75.60 | 75.20 | 75.50 | 0.00 | 0% | 75.30 | 14 | 75.50 | 21 | 16.06 |
2013-11-08 | 1535 | 311187 | 208 | 23365337 | 75.50 | 75.50 | 74.80 | 75.00 | 0.50 | -0.66% | 75.00 | 4 | 75.10 | 6 | 15.96 |
2013-11-11 | 1535 | 674207 | 397 | 49380518 | 75.00 | 75.00 | 72.20 | 73.00 | 2.00 | -2.67% | 73.00 | 6 | 73.20 | 7 | 15.53 |
2013-11-12 | 1535 | 186465 | 155 | 13587569 | 73.00 | 73.40 | 72.60 | 72.90 | 0.10 | -0.14% | 72.90 | 7 | 73.00 | 8 | 15.51 |
2013-11-13 | 1535 | 114890 | 95 | 8392381 | 73.00 | 73.30 | 72.80 | 73.00 | 0.10 | 0.14% | 73.00 | 1 | 73.20 | 15 | 15.53 |
2013-11-14 | 1535 | 103059 | 93 | 7546246 | 73.20 | 73.50 | 73.00 | 73.10 | 0.10 | 0.14% | 73.10 | 3 | 73.50 | 8 | 15.55 |
2013-11-15 | 1535 | 104331 | 90 | 7687559 | 73.30 | 74.10 | 73.30 | 73.90 | 0.80 | 1.09% | 73.90 | 2 | 74.00 | 1 | 15.72 |
2013-11-18 | 1535 | 156910 | 111 | 11536612 | 73.60 | 74.10 | 73.20 | 73.20 | 0.70 | -0.95% | 73.20 | 3 | 73.40 | 2 | 15.57 |
2013-11-19 | 1535 | 152100 | 102 | 11226250 | 73.50 | 74.10 | 73.50 | 73.80 | 0.60 | 0.82% | 73.80 | 6 | 74.00 | 2 | 15.70 |
2013-11-20 | 1535 | 98070 | 56 | 7218071 | 73.80 | 73.80 | 73.50 | 73.50 | 0.30 | -0.41% | 73.50 | 25 | 73.70 | 3 | 15.64 |
2013-11-21 | 1535 | 247320 | 144 | 18252996 | 73.50 | 74.50 | 73.50 | 73.50 | 0.00 | 0% | 73.50 | 16 | 73.80 | 2 | 15.64 |
2013-11-22 | 1535 | 190130 | 125 | 13914807 | 73.50 | 73.50 | 72.80 | 73.00 | 0.50 | -0.68% | 73.00 | 77 | 73.10 | 1 | 15.53 |
2013-11-25 | 1535 | 117635 | 90 | 8632435 | 73.10 | 73.80 | 73.10 | 73.50 | 0.50 | 0.68% | 73.50 | 24 | 73.70 | 2 | 15.64 |
2013-11-26 | 1535 | 70150 | 44 | 5159100 | 74.00 | 74.00 | 73.20 | 73.50 | 0.00 | 0% | 73.50 | 93 | 73.90 | 3 | 15.64 |
2013-11-27 | 1535 | 57370 | 47 | 4227680 | 74.00 | 74.00 | 73.50 | 73.60 | 0.10 | 0.14% | 73.60 | 12 | 73.80 | 1 | 15.66 |
2013-11-28 | 1535 | 278315 | 213 | 20846656 | 73.90 | 75.40 | 73.90 | 75.00 | 1.40 | 1.9% | 75.00 | 1 | 75.10 | 2 | 15.96 |
2013-11-29 | 1535 | 99187 | 82 | 7424255 | 75.00 | 75.20 | 74.60 | 74.70 | 0.30 | -0.4% | 74.70 | 2 | 74.80 | 1 | 15.89 |
2013-12-02 | 1535 | 105000 | 75 | 7851800 | 75.20 | 75.20 | 74.60 | 75.00 | 0.30 | 0.4% | 74.90 | 1 | 75.00 | 7 | 15.96 |
2013-12-03 | 1535 | 108660 | 83 | 8124300 | 75.00 | 75.00 | 74.10 | 74.40 | 0.60 | -0.8% | 74.40 | 2 | 74.50 | 6 | 15.83 |
2013-12-04 | 1535 | 98165 | 70 | 7260742 | 74.30 | 74.30 | 73.60 | 73.90 | 0.50 | -0.67% | 73.90 | 5 | 74.00 | 11 | 15.72 |
2013-12-05 | 1535 | 125455 | 89 | 9284042 | 73.80 | 74.60 | 73.60 | 74.10 | 0.20 | 0.27% | 74.10 | 17 | 74.40 | 1 | 15.77 |
2013-12-06 | 1535 | 122621 | 69 | 9088375 | 74.00 | 74.60 | 73.90 | 74.50 | 0.40 | 0.54% | 74.30 | 1 | 74.50 | 3 | 15.85 |
2013-12-09 | 1535 | 97567 | 71 | 7277525 | 74.50 | 74.80 | 74.30 | 74.60 | 0.10 | 0.13% | 74.60 | 21 | 74.80 | 4 | 15.87 |
2013-12-10 | 1535 | 92241 | 80 | 6921975 | 75.20 | 75.30 | 74.80 | 75.00 | 0.40 | 0.54% | 75.00 | 30 | 75.20 | 5 | 15.96 |
2013-12-11 | 1535 | 206645 | 158 | 15635890 | 75.10 | 76.30 | 75.00 | 75.10 | 0.10 | 0.13% | 75.10 | 1 | 75.30 | 1 | 15.98 |
2013-12-12 | 1535 | 677250 | 505 | 51969198 | 76.00 | 77.50 | 75.10 | 77.00 | 1.90 | 2.53% | 77.00 | 67 | 77.10 | 3 | 16.38 |
2013-12-13 | 1535 | 271140 | 202 | 20677280 | 76.80 | 76.80 | 76.00 | 76.00 | 1.00 | -1.3% | 76.00 | 7 | 76.10 | 5 | 16.17 |
2013-12-16 | 1535 | 690310 | 507 | 53618755 | 77.50 | 78.30 | 77.10 | 77.30 | 1.30 | 1.71% | 77.30 | 11 | 77.50 | 1 | 16.45 |
2013-12-17 | 1535 | 357430 | 236 | 27414938 | 77.90 | 77.90 | 75.80 | 76.40 | 0.90 | -1.16% | 76.40 | 4 | 76.50 | 5 | 16.26 |
2013-12-18 | 1535 | 130280 | 91 | 9987784 | 76.50 | 77.20 | 76.10 | 76.60 | 0.20 | 0.26% | 76.50 | 2 | 76.60 | 7 | 16.30 |
2013-12-19 | 1535 | 272048 | 213 | 21004834 | 76.70 | 78.00 | 76.40 | 77.20 | 0.60 | 0.78% | 77.20 | 10 | 77.60 | 1 | 16.43 |
2013-12-20 | 1535 | 201671 | 143 | 15650134 | 77.20 | 77.90 | 77.20 | 77.70 | 0.50 | 0.65% | 77.60 | 1 | 77.70 | 4 | 16.53 |
2013-12-23 | 1535 | 1184028 | 738 | 94197312 | 78.20 | 81.00 | 78.00 | 79.00 | 1.30 | 1.67% | 79.00 | 16 | 79.10 | 1 | 16.81 |
2013-12-24 | 1535 | 1409445 | 966 | 114241465 | 79.80 | 82.10 | 79.20 | 80.60 | 1.60 | 2.03% | 80.60 | 3 | 80.70 | 1 | 17.15 |
2013-12-25 | 1535 | 615439 | 496 | 49341197 | 81.50 | 81.50 | 79.50 | 79.50 | 1.10 | -1.36% | 79.50 | 42 | 79.60 | 1 | 16.91 |
2013-12-26 | 1535 | 505885 | 326 | 40080515 | 79.70 | 80.50 | 78.30 | 78.30 | 1.20 | -1.51% | 78.30 | 11 | 78.40 | 1 | 16.66 |
2013-12-27 | 1535 | 374264 | 239 | 29740233 | 78.50 | 80.10 | 78.50 | 79.40 | 1.10 | 1.4% | 79.40 | 8 | 79.50 | 3 | 16.89 |
2013-12-30 | 1535 | 399503 | 312 | 32012137 | 80.00 | 80.50 | 79.40 | 79.70 | 0.30 | 0.38% | 79.60 | 2 | 80.00 | 17 | 16.96 |
2013-12-31 | 1535 | 678400 | 456 | 54192600 | 80.00 | 81.00 | 78.70 | 79.30 | 0.40 | -0.5% | 79.30 | 2 | 79.50 | 10 | 16.87 |
2013-12-31 | 1535 | 678400 | 456 | 54192600 | 80.00 | 81.00 | 78.70 | 79.30 | 0.40 | 0% | 79.30 | 2 | 79.50 | 10 | 16.87 |