佳格(1227)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 | 93.00 0 0% | 92.80 -0.2 -0.22% | 92.00 -0.8 -0.86% | 91.80 -0.2 -0.22% | 92.10 0.3 0.33% | 90.80 -1.3 -1.41% | 90.80 0 0% | 90.50 -0.3 -0.33% | 90.00 -0.5 -0.55% | 90.90 0.9 1% | 90.00 -0.9 -0.99% | 90.40 0.4 0.44% | 90.40 0 0% | 90.50 0.1 0.11% | 90.60 0.1 0.11% | 89.50 -1.1 -1.21% | 89.70 0.2 0.22% | 88.80 -0.9 -1% | 90.15 | |||||||||||||
2 月 | 86.90 -1.9 -2.14% | 86.90 0 0% | 87.30 0.4 0.46% | 86.90 -0.4 -0.46% | 89.70 2.8 3.22% | 88.60 -1.1 -1.23% | 88.70 0.1 0.11% | 87.70 -1 -1.13% | 87.70 0 0% | 87.80 0.1 0.11% | 87.80 0 0% | 87.30 -0.5 -0.57% | 88.30 1 1.15% | 87.70 -0.6 -0.68% | 88.00 0.3 0.34% | 88.40 0.4 0.45% | 88.10 -0.3 -0.34% | 87.8 | ||||||||||||||
3 月 | 87.80 -0.3 -0.34% | 87.10 -0.7 -0.8% | 87.10 0 0% | 88.00 0.9 1.03% | 86.90 -1.1 -1.25% | 85.80 -1.1 -1.27% | 85.00 -0.8 -0.93% | 84.70 -0.3 -0.35% | 84.60 -0.1 -0.12% | 84.20 -0.4 -0.47% | 85.20 1 1.19% | 84.00 -1.2 -1.41% | 84.00 0 0% | 83.40 -0.6 -0.71% | 81.90 -1.5 -1.8% | 81.90 0 0% | 81.50 -0.4 -0.49% | 82.10 0.6 0.74% | 83.70 1.6 1.95% | 83.00 -0.7 -0.84% | 83.00 0 0% | 84.38 | ||||||||||
4 月 | 83.30 0.3 0.36% | 84.20 0.9 1.08% | 83.60 -0.6 -0.71% | 83.60 0 0% | 83.10 -0.5 -0.6% | 82.90 -0.2 -0.24% | 82.90 0 0% | 83.70 0.8 0.97% | 84.30 0.6 0.72% | 84.10 -0.2 -0.24% | 84.90 0.8 0.95% | 84.70 -0.2 -0.24% | 84.00 -0.7 -0.83% | 83.30 -0.7 -0.83% | 84.20 0.9 1.08% | 83.60 -0.6 -0.71% | 83.20 -0.4 -0.48% | 83.00 -0.2 -0.24% | 82.60 -0.4 -0.48% | 83.00 0.4 0.48% | 83.00 0 0% | 83.52 | ||||||||||
5 月 | 82.40 -0.6 -0.72% | 82.50 0.1 0.12% | 82.10 -0.4 -0.48% | 81.80 -0.3 -0.37% | 81.50 -0.3 -0.37% | 81.90 0.4 0.49% | 82.00 0.1 0.12% | 82.10 0.1 0.12% | 83.70 1.6 1.95% | 83.20 -0.5 -0.6% | 83.80 0.6 0.72% | 83.40 -0.4 -0.48% | 83.00 -0.4 -0.48% | 82.40 -0.6 -0.72% | 83.50 1.1 1.33% | 83.30 -0.2 -0.24% | 84.30 1 1.2% | 83.90 -0.4 -0.47% | 83.90 0 0% | 83.30 -0.6 -0.72% | 82.60 -0.7 -0.84% | 82.92 | ||||||||||
6 月 | 83.00 0.4 0.48% | 83.00 0 0% | 82.70 -0.3 -0.36% | 82.30 -0.4 -0.48% | 81.90 -0.4 -0.49% | 82.50 0.6 0.73% | 82.10 -0.4 -0.48% | 82.50 0.4 0.49% | 81.90 -0.6 -0.73% | 81.60 -0.3 -0.37% | 81.90 0.3 0.37% | 82.30 0.4 0.49% | 81.90 -0.4 -0.49% | 82.60 0.7 0.85% | 82.30 -0.3 -0.36% | 81.90 -0.4 -0.49% | 81.60 -0.3 -0.37% | 81.80 0.2 0.25% | 81.70 -0.1 -0.12% | 83.00 1.3 1.59% | 82.24 | |||||||||||
7 月 | 82.60 -0.4 -0.48% | 83.10 0.5 0.61% | 83.20 0.1 0.12% | 82.50 -0.7 -0.84% | 82.40 -0.1 -0.12% | 82.80 0.4 0.49% | 82.40 -0.4 -0.48% | 82.10 -0.3 -0.36% | 81.90 -0.2 -0.24% | 81.70 -0.2 -0.24% | 82.00 0.3 0.37% | 82.00 0 0% | 82.60 0.6 0.73% | 82.80 0.2 0.24% | 83.20 0.4 0.48% | 83.40 0.2 0.24% | 83.50 0.1 0.12% | 83.50 0 0% | 84.00 0.5 0.6% | 85.70 1.7 2.02% | 86.90 1.2 1.4% | 85.60 -1.3 -1.5% | 83.14 | |||||||||
8 月 | 85.30 -0.3 -0.35% | 84.30 -1 -1.17% | 77.00 -7.3 -8.66% | 76.30 -0.7 -0.91% | 76.50 0.2 0.26% | 76.20 -0.3 -0.39% | 76.90 0.7 0.92% | 76.80 -0.1 -0.13% | 77.60 0.8 1.04% | 76.90 -0.7 -0.9% | 75.90 -1 -1.3% | 73.40 -2.5 -3.29% | 73.80 0.4 0.54% | 73.80 0 0% | 74.10 0.3 0.41% | 75.90 1.8 2.43% | 76.10 0.2 0.26% | 76.00 -0.1 -0.13% | 77.10 1.1 1.45% | 77.00 -0.1 -0.13% | 76.80 -0.2 -0.26% | 76.96 | ||||||||||
9 月 | 76.80 0 0% | 76.40 -0.4 -0.52% | 76.50 0.1 0.13% | 76.40 -0.1 -0.13% | 75.80 -0.6 -0.79% | 76.40 0.6 0.79% | 75.50 -0.9 -1.18% | 76.10 0.6 0.79% | 76.00 -0.1 -0.13% | 75.90 -0.1 -0.13% | 74.80 -1.1 -1.45% | 75.60 0.8 1.07% | 76.00 0.4 0.53% | 75.00 -1 -1.32% | 73.90 -1.1 -1.47% | 73.60 -0.3 -0.41% | 73.70 0.1 0.14% | 73.60 -0.1 -0.14% | 73.20 -0.4 -0.54% | 70.90 -2.3 -3.14% | 68.50 -2.4 -3.39% | 74.53 | ||||||||||
10 月 | 70.00 1.5 2.19% | 70.40 0.4 0.57% | 71.50 1.1 1.56% | 71.00 -0.5 -0.7% | 70.30 -0.7 -0.99% | 69.80 -0.5 -0.71% | 71.40 1.6 2.29% | 68.00 -3.4 -4.76% | 70.00 2 2.94% | 68.30 -1.7 -2.43% | 67.50 -0.8 -1.17% | 65.70 -1.8 -2.67% | 68.90 3.2 4.87% | 68.40 -0.5 -0.73% | 69.30 0.9 1.32% | 68.70 -0.6 -0.87% | 67.00 -1.7 -2.47% | 66.80 -0.2 -0.3% | 68.30 1.5 2.25% | 69.30 1 1.46% | 69.70 0.4 0.58% | 70.10 0.4 0.57% | 69.04 | |||||||||
11 月 | 69.60 -0.5 -0.71% | 69.60 0 0% | 68.90 -0.7 -1.01% | 69.00 0.1 0.15% | 68.60 -0.4 -0.58% | 69.00 0.4 0.58% | 69.10 0.1 0.14% | 68.70 -0.4 -0.58% | 68.30 -0.4 -0.58% | 67.70 -0.6 -0.88% | 68.50 0.8 1.18% | 69.50 1 1.46% | 71.10 1.6 2.3% | 71.20 0.1 0.14% | 70.60 -0.6 -0.84% | 70.90 0.3 0.42% | 70.80 -0.1 -0.14% | 71.30 0.5 0.71% | 71.90 0.6 0.84% | 71.80 -0.1 -0.14% | 70 | |||||||||||
12 月 | 72.00 0.2 0.28% | 70.70 -1.3 -1.81% | 71.00 0.3 0.42% | 71.50 0.5 0.7% | 71.50 0 0% | 70.70 -0.8 -1.12% | 70.50 -0.2 -0.28% | 69.20 -1.3 -1.84% | 69.20 0 0% | 68.90 -0.3 -0.43% | 68.20 -0.7 -1.02% | 68.50 0.3 0.44% | 67.60 -0.9 -1.31% | 67.80 0.2 0.3% | 68.60 0.8 1.18% | 68.40 -0.2 -0.29% | 68.70 0.3 0.44% | 69.50 0.8 1.16% | 69.20 -0.3 -0.43% | 69.00 -0.2 -0.29% | 69.20 0.2 0.29% | 69.50 0.3 0.43% | 69.60 0.1 0.14% | 70.00 0.4 0.57% | 69.49 |
說明:最高漲幅:4.87%最低跌幅:-8.66% 最高價:93.00最低價:65.70平均價:79.36,灰色底表示週末,漲121天(77.5)元,跌163天(-116.4)元,平盤30天
5%=2,3%=2,2%=12,1%=49,0%=86,-0%=1,-1%=2,-2%=6,-3%=11,-4%=68,-5%=75,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2014-01-02 | 1227 | 1129245 | 873 | 105483754 | 93.50 | 94.00 | 92.60 | 93.00 | 0.00 | 0% | 92.90 | 2 | 93.00 | 156 | 29.25 |
2014-01-03 | 1227 | 503664 | 408 | 46705412 | 92.40 | 92.90 | 92.20 | 92.80 | 0.20 | -0.22% | 92.80 | 487 | 92.90 | 24 | 29.18 |
2014-01-06 | 1227 | 1067909 | 801 | 98989940 | 92.80 | 94.00 | 91.60 | 92.00 | 0.80 | -0.86% | 91.90 | 3 | 92.00 | 3 | 28.93 |
2014-01-07 | 1227 | 385993 | 367 | 35486645 | 92.00 | 92.50 | 91.70 | 91.80 | 0.20 | -0.22% | 91.70 | 20 | 91.80 | 6 | 28.87 |
2014-01-08 | 1227 | 478431 | 393 | 44122559 | 92.00 | 92.80 | 91.90 | 92.10 | 0.30 | 0.33% | 92.00 | 22 | 92.10 | 1 | 28.96 |
2014-01-09 | 1227 | 811565 | 680 | 73904292 | 92.00 | 92.00 | 90.50 | 90.80 | 1.30 | -1.41% | 90.80 | 6 | 91.10 | 27 | 28.55 |
2014-01-10 | 1227 | 816486 | 582 | 73882522 | 91.70 | 91.70 | 90.00 | 90.80 | 0.00 | 0% | 90.80 | 51 | 90.90 | 2 | 28.55 |
2014-01-13 | 1227 | 575101 | 485 | 52245533 | 91.80 | 91.80 | 90.40 | 90.50 | 0.30 | -0.33% | 90.50 | 3 | 90.80 | 6 | 28.46 |
2014-01-14 | 1227 | 4291125 | 492 | 387067870 | 90.40 | 90.90 | 90.00 | 90.00 | 0.50 | -0.55% | 90.00 | 43 | 90.40 | 7 | 28.30 |
2014-01-15 | 1227 | 594114 | 510 | 53623193 | 90.10 | 91.00 | 90.00 | 90.90 | 0.90 | 1% | 90.70 | 2 | 90.90 | 4 | 28.58 |
2014-01-16 | 1227 | 553712 | 488 | 49941780 | 91.40 | 91.40 | 90.00 | 90.00 | 0.90 | -0.99% | 90.00 | 64 | 90.40 | 6 | 28.30 |
2014-01-17 | 1227 | 532965 | 435 | 48105634 | 90.00 | 90.80 | 89.90 | 90.40 | 0.40 | 0.44% | 90.40 | 31 | 90.50 | 1 | 28.43 |
2014-01-20 | 1227 | 651054 | 544 | 58866867 | 90.00 | 90.80 | 90.00 | 90.40 | 0.00 | 0% | 90.40 | 14 | 90.60 | 1 | 28.43 |
2014-01-21 | 1227 | 745139 | 532 | 67467452 | 90.40 | 91.10 | 90.00 | 90.50 | 0.10 | 0.11% | 90.50 | 10 | 90.60 | 4 | 28.46 |
2014-01-22 | 1227 | 451046 | 446 | 40778343 | 90.50 | 91.00 | 90.10 | 90.60 | 0.10 | 0.11% | 90.50 | 1 | 90.60 | 7 | 28.49 |
2014-01-23 | 1227 | 858250 | 738 | 77151418 | 90.60 | 91.00 | 89.50 | 89.50 | 1.10 | -1.21% | 89.50 | 78 | 89.80 | 1 | 28.14 |
2014-01-24 | 1227 | 784601 | 592 | 70400197 | 89.50 | 90.00 | 89.40 | 89.70 | 0.20 | 0.22% | 89.60 | 12 | 89.70 | 26 | 28.21 |
2014-01-27 | 1227 | 1434817 | 1228 | 127451518 | 89.00 | 89.80 | 88.70 | 88.80 | 0.90 | -1% | 88.80 | 76 | 89.00 | 4 | 27.92 |
2014-02-05 | 1227 | 1962677 | 1693 | 171512595 | 88.50 | 88.70 | 86.50 | 86.90 | 1.90 | -2.14% | 86.90 | 6 | 87.00 | 2 | 27.33 |
2014-02-06 | 1227 | 1078585 | 950 | 93797802 | 87.00 | 87.90 | 86.70 | 86.90 | 0.00 | 0% | 86.90 | 22 | 87.00 | 1 | 27.33 |
2014-02-07 | 1227 | 1317234 | 848 | 114766141 | 87.00 | 87.50 | 86.80 | 87.30 | 0.40 | 0.46% | 87.30 | 6 | 87.40 | 1 | 27.45 |
2014-02-10 | 1227 | 967190 | 789 | 84444279 | 87.40 | 87.80 | 86.90 | 86.90 | 0.40 | -0.46% | 86.90 | 12 | 87.00 | 5 | 27.33 |
2014-02-11 | 1227 | 1458174 | 1148 | 129807396 | 87.80 | 90.00 | 87.00 | 89.70 | 2.80 | 3.22% | 89.70 | 5 | 89.80 | 11 | 28.21 |
2014-02-12 | 1227 | 1382943 | 1177 | 122837527 | 90.00 | 90.00 | 88.10 | 88.60 | 1.10 | -1.23% | 88.60 | 28 | 88.80 | 1 | 27.86 |
2014-02-13 | 1227 | 966726 | 689 | 85615862 | 88.60 | 89.00 | 88.20 | 88.70 | 0.10 | 0.11% | 88.50 | 4 | 88.70 | 11 | 27.89 |
2014-02-14 | 1227 | 1126492 | 951 | 99216231 | 88.70 | 88.90 | 87.30 | 87.70 | 1.00 | -1.13% | 87.70 | 7 | 87.90 | 8 | 27.58 |
2014-02-17 | 1227 | 548514 | 429 | 48179922 | 88.80 | 88.90 | 87.30 | 87.70 | 0.00 | 0% | 87.60 | 4 | 87.70 | 17 | 27.58 |
2014-02-18 | 1227 | 500063 | 448 | 43766019 | 87.80 | 88.10 | 87.00 | 87.80 | 0.10 | 0.11% | 87.70 | 6 | 87.80 | 5 | 27.61 |
2014-02-19 | 1227 | 618490 | 503 | 54075420 | 87.80 | 88.00 | 87.10 | 87.80 | 0.00 | 0% | 87.70 | 3 | 87.90 | 12 | 27.61 |
2014-02-20 | 1227 | 723476 | 580 | 63159040 | 87.80 | 87.80 | 87.10 | 87.30 | 0.50 | -0.57% | 87.20 | 15 | 87.30 | 21 | 27.45 |
2014-02-21 | 1227 | 795058 | 610 | 69682505 | 87.30 | 88.30 | 87.10 | 88.30 | 1.00 | 1.15% | 88.20 | 1 | 88.30 | 24 | 27.77 |
2014-02-24 | 1227 | 327435 | 250 | 28716780 | 88.20 | 88.30 | 87.40 | 87.70 | 0.60 | -0.68% | 87.60 | 10 | 87.70 | 8 | 27.58 |
2014-02-25 | 1227 | 605498 | 496 | 53067924 | 87.50 | 88.30 | 87.20 | 88.00 | 0.30 | 0.34% | 87.90 | 6 | 88.00 | 7 | 27.67 |
2014-02-26 | 1227 | 549152 | 500 | 48387397 | 88.00 | 88.40 | 87.80 | 88.40 | 0.40 | 0.45% | 88.10 | 16 | 88.40 | 37 | 27.80 |
2014-02-27 | 1227 | 688884 | 453 | 60685965 | 88.00 | 88.70 | 87.50 | 88.10 | 0.30 | -0.34% | 88.00 | 1 | 88.10 | 6 | 27.70 |
2014-03-03 | 1227 | 568662 | 491 | 49786314 | 88.10 | 88.10 | 87.30 | 87.80 | 0.30 | -0.34% | 87.60 | 1 | 87.80 | 2 | 27.61 |
2014-03-04 | 1227 | 503532 | 445 | 43910833 | 87.50 | 87.50 | 87.10 | 87.10 | 0.70 | -0.8% | 87.10 | 32 | 87.20 | 1 | 27.39 |
2014-03-05 | 1227 | 413300 | 366 | 36095048 | 87.10 | 87.80 | 87.10 | 87.10 | 0.00 | 0% | 87.10 | 81 | 87.40 | 4 | 27.39 |
2014-03-06 | 1227 | 882926 | 750 | 77075999 | 87.10 | 88.00 | 87.00 | 88.00 | 0.90 | 1.03% | 87.90 | 5 | 88.00 | 43 | 27.67 |
2014-03-07 | 1227 | 1432293 | 1099 | 124829100 | 88.00 | 88.00 | 86.90 | 86.90 | 1.10 | -1.25% | 86.90 | 8 | 87.00 | 2 | 27.33 |
2014-03-10 | 1227 | 1369887 | 1033 | 117667218 | 86.80 | 86.80 | 85.50 | 85.80 | 1.10 | -1.27% | 85.80 | 8 | 85.90 | 12 | 26.98 |
2014-03-11 | 1227 | 2149621 | 1109 | 183142205 | 85.80 | 86.20 | 85.00 | 85.00 | 0.80 | -0.93% | 85.00 | 310 | 85.20 | 5 | 26.73 |
2014-03-12 | 1227 | 1234980 | 1050 | 104168481 | 85.00 | 85.00 | 84.00 | 84.70 | 0.30 | -0.35% | 84.60 | 11 | 84.70 | 1 | 26.64 |
2014-03-13 | 1227 | 993142 | 782 | 83981106 | 84.10 | 85.80 | 84.10 | 84.60 | 0.10 | -0.12% | 84.50 | 2 | 84.60 | 8 | 26.60 |
2014-03-14 | 1227 | 1323373 | 1043 | 111416110 | 84.40 | 84.50 | 84.00 | 84.20 | 0.40 | -0.47% | 84.20 | 9 | 84.30 | 1 | 26.48 |
2014-03-17 | 1227 | 1073749 | 940 | 90489704 | 84.40 | 85.20 | 83.80 | 85.20 | 1.00 | 1.19% | 85.20 | 2 | 85.30 | 9 | 26.79 |
2014-03-18 | 1227 | 1790269 | 1005 | 150821334 | 85.20 | 85.50 | 84.00 | 84.00 | 1.20 | -1.41% | 84.00 | 204 | 84.10 | 3 | 26.42 |
2014-03-19 | 1227 | 722623 | 621 | 60759885 | 84.00 | 84.30 | 84.00 | 84.00 | 0.00 | 0% | 84.00 | 375 | 84.10 | 5 | 26.42 |
2014-03-20 | 1227 | 1105948 | 733 | 92167537 | 84.00 | 84.00 | 83.10 | 83.40 | 0.60 | -0.71% | 83.40 | 2 | 83.50 | 17 | 26.23 |
2014-03-21 | 1227 | 1577090 | 1160 | 129708116 | 84.00 | 84.00 | 81.80 | 81.90 | 1.50 | -1.8% | 81.90 | 14 | 82.00 | 31 | 25.75 |
2014-03-24 | 1227 | 1024641 | 650 | 83555409 | 81.90 | 82.00 | 80.70 | 81.90 | 0.00 | 0% | 81.70 | 7 | 81.90 | 5 | 25.75 |
2014-03-25 | 1227 | 1647007 | 1001 | 134194774 | 81.90 | 81.90 | 81.30 | 81.50 | 0.40 | -0.49% | 81.40 | 65 | 81.50 | 101 | 25.63 |
2014-03-26 | 1227 | 1122457 | 792 | 91993994 | 81.50 | 82.50 | 81.50 | 82.10 | 0.60 | 0.74% | 82.00 | 100 | 82.10 | 6 | 25.82 |
2014-03-27 | 1227 | 1683752 | 1159 | 139838368 | 82.50 | 83.70 | 82.20 | 83.70 | 1.60 | 1.95% | 83.60 | 30 | 83.70 | 17 | 26.32 |
2014-03-28 | 1227 | 1587001 | 1202 | 133152374 | 84.00 | 85.40 | 83.00 | 83.00 | 0.70 | -0.84% | 82.90 | 28 | 83.00 | 4 | 26.10 |
2014-03-31 | 1227 | 2234274 | 1090 | 186150528 | 84.00 | 84.20 | 83.00 | 83.00 | 0.00 | 0% | 82.90 | 109 | 83.00 | 152 | 26.10 |
2014-04-01 | 1227 | 1176122 | 710 | 97925195 | 83.00 | 83.60 | 82.90 | 83.30 | 0.30 | 0.36% | 83.30 | 15 | 83.40 | 10 | 26.19 |
2014-04-02 | 1227 | 926988 | 753 | 77473270 | 83.40 | 84.20 | 83.00 | 84.20 | 0.90 | 1.08% | 84.00 | 6 | 84.20 | 3 | 29.75 |
2014-04-03 | 1227 | 445550 | 408 | 37247738 | 84.20 | 84.20 | 83.40 | 83.60 | 0.60 | -0.71% | 83.60 | 14 | 83.80 | 7 | 29.54 |
2014-04-07 | 1227 | 697645 | 545 | 58320408 | 83.10 | 84.20 | 83.10 | 83.60 | 0.00 | 0% | 83.50 | 1 | 83.60 | 33 | 29.54 |
2014-04-08 | 1227 | 741228 | 364 | 61741255 | 84.00 | 84.00 | 83.10 | 83.10 | 0.50 | -0.6% | 83.10 | 7 | 83.40 | 2 | 29.36 |
2014-04-09 | 1227 | 717481 | 448 | 59411623 | 83.00 | 83.50 | 82.50 | 82.90 | 0.20 | -0.24% | 82.90 | 1 | 83.00 | 30 | 29.29 |
2014-04-10 | 1227 | 734171 | 587 | 60748663 | 82.90 | 83.30 | 82.50 | 82.90 | 0.00 | 0% | 82.60 | 23 | 82.90 | 21 | 29.29 |
2014-04-11 | 1227 | 848863 | 576 | 70860522 | 82.90 | 83.70 | 82.60 | 83.70 | 0.80 | 0.97% | 83.60 | 2 | 83.70 | 13 | 29.58 |
2014-04-14 | 1227 | 753942 | 487 | 63182628 | 83.70 | 84.30 | 83.30 | 84.30 | 0.60 | 0.72% | 84.20 | 1 | 84.40 | 21 | 29.79 |
2014-04-15 | 1227 | 664415 | 425 | 55946990 | 84.70 | 84.70 | 83.80 | 84.10 | 0.20 | -0.24% | 84.10 | 34 | 84.20 | 5 | 29.72 |
2014-04-16 | 1227 | 669590 | 575 | 56574252 | 84.10 | 85.00 | 83.80 | 84.90 | 0.80 | 0.95% | 84.80 | 3 | 84.90 | 9 | 30.00 |
2014-04-17 | 1227 | 553026 | 391 | 46838093 | 85.00 | 85.10 | 84.30 | 84.70 | 0.20 | -0.24% | 84.60 | 3 | 84.80 | 3 | 29.93 |
2014-04-18 | 1227 | 264537 | 245 | 22314208 | 85.00 | 85.00 | 84.00 | 84.00 | 0.70 | -0.83% | 84.00 | 16 | 84.50 | 10 | 29.68 |
2014-04-21 | 1227 | 327906 | 248 | 27321746 | 84.00 | 84.00 | 83.10 | 83.30 | 0.70 | -0.83% | 83.30 | 14 | 83.40 | 10 | 29.43 |
2014-04-22 | 1227 | 598871 | 464 | 50248286 | 83.40 | 84.30 | 83.20 | 84.20 | 0.90 | 1.08% | 84.10 | 2 | 84.20 | 8 | 29.75 |
2014-04-23 | 1227 | 1592378 | 358 | 133258190 | 84.00 | 84.50 | 83.60 | 83.60 | 0.60 | -0.71% | 83.50 | 44 | 83.70 | 1 | 29.54 |
2014-04-24 | 1227 | 685048 | 547 | 57311685 | 83.50 | 84.00 | 83.10 | 83.20 | 0.40 | -0.48% | 83.20 | 4 | 83.30 | 1 | 29.40 |
2014-04-25 | 1227 | 818078 | 566 | 67905974 | 83.20 | 83.50 | 82.50 | 83.00 | 0.20 | -0.24% | 83.00 | 35 | 83.10 | 6 | 29.33 |
2014-04-28 | 1227 | 534020 | 446 | 43806651 | 82.00 | 82.60 | 81.50 | 82.60 | 0.40 | -0.48% | 82.40 | 1 | 82.60 | 68 | 29.19 |
2014-04-29 | 1227 | 1761265 | 368 | 145739682 | 82.60 | 83.00 | 82.50 | 83.00 | 0.40 | 0.48% | 82.90 | 1 | 83.00 | 6 | 29.33 |
2014-04-30 | 1227 | 584027 | 360 | 48376641 | 83.00 | 83.10 | 82.00 | 83.00 | 0.00 | 0% | 83.00 | 69 | 83.10 | 3 | 29.33 |
2014-05-02 | 1227 | 346730 | 284 | 28617995 | 82.30 | 83.30 | 82.30 | 82.40 | 0.60 | -0.72% | 82.40 | 24 | 82.50 | 1 | 29.12 |
2014-05-05 | 1227 | 225809 | 206 | 18633932 | 83.00 | 83.00 | 82.30 | 82.50 | 0.10 | 0.12% | 82.40 | 18 | 82.50 | 4 | 29.15 |
2014-05-06 | 1227 | 502470 | 385 | 41256721 | 82.70 | 82.70 | 81.90 | 82.10 | 0.40 | -0.48% | 82.10 | 1 | 82.20 | 21 | 29.01 |
2014-05-07 | 1227 | 490446 | 426 | 40232917 | 82.60 | 82.60 | 81.80 | 81.80 | 0.30 | -0.37% | 81.80 | 36 | 81.90 | 3 | 28.90 |
2014-05-08 | 1227 | 542287 | 419 | 44335769 | 82.40 | 82.40 | 81.50 | 81.50 | 0.30 | -0.37% | 81.50 | 138 | 81.90 | 11 | 28.80 |
2014-05-09 | 1227 | 425540 | 315 | 34767818 | 81.90 | 82.00 | 81.50 | 81.90 | 0.40 | 0.49% | 81.90 | 4 | 82.00 | 55 | 28.94 |
2014-05-12 | 1227 | 413018 | 280 | 33854276 | 81.90 | 82.20 | 81.60 | 82.00 | 0.10 | 0.12% | 82.00 | 10 | 82.10 | 17 | 28.98 |
2014-05-13 | 1227 | 411355 | 290 | 33907510 | 82.10 | 82.70 | 82.10 | 82.10 | 0.10 | 0.12% | 82.10 | 209 | 82.20 | 17 | 29.01 |
2014-05-14 | 1227 | 932474 | 735 | 77489864 | 82.10 | 83.70 | 82.00 | 83.70 | 1.60 | 1.95% | 83.60 | 13 | 83.70 | 12 | 29.58 |
2014-05-15 | 1227 | 423087 | 326 | 35396241 | 83.70 | 84.20 | 83.20 | 83.20 | 0.50 | -0.6% | 83.20 | 2 | 83.30 | 1 | 29.40 |
2014-05-16 | 1227 | 305823 | 284 | 25487976 | 83.00 | 83.80 | 82.80 | 83.80 | 0.60 | 0.72% | 83.60 | 8 | 83.80 | 3 | 32.36 |
2014-05-19 | 1227 | 279707 | 242 | 23320455 | 83.80 | 84.40 | 83.00 | 83.40 | 0.40 | -0.48% | 83.30 | 2 | 83.50 | 98 | 32.20 |
2014-05-20 | 1227 | 446070 | 393 | 36966610 | 83.40 | 83.40 | 82.40 | 83.00 | 0.40 | -0.48% | 82.90 | 2 | 83.00 | 44 | 32.05 |
2014-05-21 | 1227 | 440865 | 373 | 36347761 | 83.00 | 83.00 | 82.20 | 82.40 | 0.60 | -0.72% | 82.40 | 2 | 82.50 | 49 | 31.81 |
2014-05-22 | 1227 | 463081 | 415 | 38608557 | 82.70 | 83.50 | 82.70 | 83.50 | 1.10 | 1.33% | 83.50 | 7 | 83.60 | 38 | 32.24 |
2014-05-23 | 1227 | 484756 | 352 | 40253071 | 83.50 | 83.70 | 82.50 | 83.30 | 0.20 | -0.24% | 82.80 | 3 | 83.30 | 49 | 32.16 |
2014-05-26 | 1227 | 680734 | 551 | 57095273 | 83.30 | 84.40 | 83.00 | 84.30 | 1.00 | 1.2% | 84.20 | 3 | 84.30 | 12 | 32.55 |
2014-05-27 | 1227 | 726711 | 597 | 60864929 | 84.50 | 84.50 | 83.20 | 83.90 | 0.40 | -0.47% | 83.70 | 2 | 83.90 | 1 | 32.39 |
2014-05-28 | 1227 | 1129214 | 932 | 94476961 | 83.90 | 84.00 | 83.20 | 83.90 | 0.00 | 0% | 83.60 | 1 | 83.90 | 20 | 32.39 |
2014-05-29 | 1227 | 750974 | 596 | 62490133 | 83.90 | 84.00 | 82.90 | 83.30 | 0.60 | -0.72% | 83.30 | 31 | 83.50 | 6 | 32.16 |
2014-05-30 | 1227 | 912555 | 523 | 75648034 | 83.20 | 83.70 | 82.60 | 82.60 | 0.70 | -0.84% | 82.60 | 30 | 83.10 | 2 | 31.89 |
2014-06-03 | 1227 | 311526 | 265 | 25763444 | 82.30 | 83.00 | 82.20 | 83.00 | 0.40 | 0.48% | 82.70 | 2 | 83.10 | 17 | 32.05 |
2014-06-04 | 1227 | 228033 | 181 | 18899821 | 83.00 | 83.10 | 82.50 | 83.00 | 0.00 | 0% | 83.00 | 1 | 83.10 | 6 | 32.05 |
2014-06-05 | 1227 | 207488 | 192 | 17128648 | 83.00 | 83.00 | 82.40 | 82.70 | 0.30 | -0.36% | 82.60 | 11 | 82.70 | 5 | 31.93 |
2014-06-06 | 1227 | 439510 | 342 | 36176015 | 82.70 | 83.00 | 82.00 | 82.30 | 0.40 | -0.48% | 82.20 | 1 | 82.40 | 6 | 31.78 |
2014-06-09 | 1227 | 517125 | 426 | 42380650 | 82.40 | 82.70 | 81.80 | 81.90 | 0.40 | -0.49% | 81.80 | 80 | 81.90 | 9 | 31.62 |
2014-06-10 | 1227 | 437131 | 342 | 35918203 | 81.90 | 82.50 | 81.80 | 82.50 | 0.60 | 0.73% | 82.40 | 1 | 82.50 | 28 | 31.85 |
2014-06-11 | 1227 | 435615 | 295 | 35722179 | 82.50 | 82.50 | 81.80 | 82.10 | 0.40 | -0.48% | 82.00 | 6 | 82.10 | 12 | 31.70 |
2014-06-12 | 1227 | 372335 | 343 | 30646831 | 82.10 | 82.70 | 82.00 | 82.50 | 0.40 | 0.49% | 82.40 | 5 | 82.50 | 4 | 31.85 |
2014-06-13 | 1227 | 506440 | 447 | 41571215 | 82.10 | 82.40 | 81.80 | 81.90 | 0.60 | -0.73% | 81.80 | 72 | 82.00 | 2 | 31.62 |
2014-06-16 | 1227 | 825733 | 601 | 67483197 | 82.00 | 82.00 | 81.40 | 81.60 | 0.30 | -0.37% | 81.60 | 6 | 81.80 | 10 | 31.51 |
2014-06-17 | 1227 | 430837 | 333 | 35217737 | 81.60 | 82.10 | 81.50 | 81.90 | 0.30 | 0.37% | 81.70 | 1 | 81.90 | 27 | 31.62 |
2014-06-18 | 1227 | 783207 | 731 | 64690974 | 82.10 | 83.50 | 81.90 | 82.30 | 0.40 | 0.49% | 82.30 | 8 | 82.50 | 5 | 31.78 |
2014-06-19 | 1227 | 532399 | 479 | 43793364 | 83.00 | 83.00 | 81.80 | 81.90 | 0.40 | -0.49% | 81.80 | 45 | 81.90 | 2 | 31.62 |
2014-06-20 | 1227 | 639575 | 528 | 52565414 | 82.50 | 82.60 | 81.70 | 82.60 | 0.70 | 0.85% | 82.10 | 2 | 82.60 | 13 | 31.89 |
2014-06-23 | 1227 | 511637 | 410 | 42076619 | 82.80 | 82.90 | 81.80 | 82.30 | 0.30 | -0.36% | 82.30 | 1 | 82.40 | 7 | 31.78 |
2014-06-24 | 1227 | 533516 | 476 | 43661554 | 82.00 | 82.60 | 81.60 | 81.90 | 0.40 | -0.49% | 81.80 | 17 | 81.90 | 22 | 31.62 |
2014-06-25 | 1227 | 845200 | 576 | 69183904 | 81.60 | 82.50 | 81.60 | 81.60 | 0.30 | -0.37% | 81.60 | 57 | 81.70 | 5 | 31.51 |
2014-06-26 | 1227 | 620829 | 471 | 50757918 | 81.90 | 82.00 | 81.60 | 81.80 | 0.20 | 0.25% | 81.70 | 5 | 81.80 | 53 | 31.58 |
2014-06-27 | 1227 | 915406 | 595 | 74672661 | 81.80 | 81.80 | 81.40 | 81.70 | 0.10 | -0.12% | 81.60 | 2 | 81.70 | 29 | 31.54 |
2014-06-30 | 1227 | 2672695 | 1096 | 219473194 | 81.70 | 83.00 | 81.00 | 83.00 | 1.30 | 1.59% | 81.30 | 8 | 83.00 | 44 | 32.05 |
2014-07-01 | 1227 | 700192 | 604 | 57865835 | 83.00 | 83.00 | 82.50 | 82.60 | 0.40 | -0.48% | 82.50 | 35 | 82.60 | 5 | 31.89 |
2014-07-02 | 1227 | 1030276 | 723 | 86122210 | 83.10 | 84.50 | 82.70 | 83.10 | 0.50 | 0.61% | 83.10 | 5 | 83.20 | 2 | 32.08 |
2014-07-03 | 1227 | 420627 | 326 | 35157641 | 83.20 | 84.10 | 83.20 | 83.20 | 0.10 | 0.12% | 83.20 | 43 | 83.30 | 4 | 32.12 |
2014-07-04 | 1227 | 309217 | 268 | 25597097 | 83.20 | 83.20 | 82.40 | 82.50 | 0.70 | -0.84% | 82.50 | 9 | 82.60 | 1 | 31.85 |
2014-07-07 | 1227 | 452765 | 314 | 37310030 | 82.50 | 82.70 | 82.00 | 82.40 | 0.10 | -0.12% | 82.40 | 99 | 82.50 | 4 | 31.81 |
2014-07-08 | 1227 | 393259 | 296 | 32343132 | 82.50 | 82.80 | 82.00 | 82.80 | 0.40 | 0.49% | 82.50 | 6 | 82.80 | 2 | 31.97 |
2014-07-09 | 1227 | 539230 | 280 | 44396641 | 82.80 | 83.00 | 82.00 | 82.40 | 0.40 | -0.48% | 82.40 | 8 | 82.60 | 7 | 31.81 |
2014-07-10 | 1227 | 501044 | 423 | 41209509 | 82.00 | 82.70 | 82.00 | 82.10 | 0.30 | -0.36% | 82.10 | 2 | 82.20 | 2 | 31.70 |
2014-07-11 | 1227 | 502673 | 440 | 41338086 | 82.50 | 82.70 | 81.80 | 81.90 | 0.20 | -0.24% | 81.90 | 7 | 82.00 | 1 | 31.62 |
2014-07-14 | 1227 | 699535 | 519 | 57135499 | 82.00 | 82.10 | 81.50 | 81.70 | 0.20 | -0.24% | 81.60 | 6 | 81.70 | 3 | 31.54 |
2014-07-15 | 1227 | 401076 | 374 | 32795132 | 81.70 | 82.00 | 81.50 | 82.00 | 0.30 | 0.37% | 81.90 | 1 | 82.00 | 12 | 31.66 |
2014-07-16 | 1227 | 370585 | 266 | 30341940 | 82.50 | 82.50 | 81.70 | 82.00 | 0.00 | 0% | 81.80 | 2 | 82.00 | 20 | 31.66 |
2014-07-17 | 1227 | 399782 | 331 | 32936052 | 82.00 | 82.60 | 82.00 | 82.60 | 0.60 | 0.73% | 82.50 | 19 | 82.60 | 16 | 31.89 |
2014-07-18 | 1227 | 422124 | 316 | 34858426 | 82.60 | 82.90 | 82.30 | 82.80 | 0.20 | 0.24% | 82.70 | 2 | 82.80 | 10 | 31.97 |
2014-07-21 | 1227 | 344841 | 323 | 28659803 | 83.10 | 83.40 | 82.80 | 83.20 | 0.40 | 0.48% | 83.20 | 4 | 83.30 | 24 | 32.12 |
2014-07-22 | 1227 | 340149 | 311 | 28356491 | 83.30 | 83.50 | 83.00 | 83.40 | 0.20 | 0.24% | 83.40 | 5 | 83.50 | 45 | 32.20 |
2014-07-24 | 1227 | 382088 | 324 | 31836103 | 83.80 | 83.80 | 83.00 | 83.50 | 0.10 | 0.12% | 83.30 | 3 | 83.50 | 9 | 32.24 |
2014-07-25 | 1227 | 384793 | 324 | 32057511 | 83.80 | 83.80 | 83.00 | 83.50 | 0.00 | 0% | 83.30 | 27 | 83.50 | 17 | 32.24 |
2014-07-28 | 1227 | 953628 | 736 | 79962617 | 83.50 | 84.00 | 83.40 | 84.00 | 0.50 | 0.6% | 83.90 | 4 | 84.00 | 11 | 32.43 |
2014-07-29 | 1227 | 1990932 | 1347 | 169185269 | 84.40 | 86.10 | 84.10 | 85.70 | 1.70 | 2.02% | 85.60 | 51 | 85.80 | 26 | 33.09 |
2014-07-30 | 1227 | 1839180 | 1285 | 159063180 | 85.90 | 87.00 | 85.80 | 86.90 | 1.20 | 1.4% | 86.90 | 3 | 87.00 | 250 | 33.55 |
2014-07-31 | 1227 | 1430568 | 893 | 123296705 | 87.00 | 87.00 | 85.60 | 85.60 | 1.30 | -1.5% | 85.60 | 53 | 86.00 | 7 | 33.05 |
2014-08-01 | 1227 | 2512620 | 617 | 213114057 | 84.10 | 85.50 | 84.10 | 85.30 | 0.30 | -0.35% | 85.20 | 2 | 85.30 | 4 | 32.93 |
2014-08-04 | 1227 | 2285110 | 1216 | 193195087 | 85.30 | 85.30 | 84.10 | 84.30 | 1.00 | -1.17% | 84.30 | 60 | 84.50 | 17 | 32.55 |
2014-08-05 | 1227 | 4588965 | 2001 | 350971465 | 76.00 | 77.60 | 76.00 | 77.00 | 0.00 | -8.66% | 77.00 | 17 | 77.10 | 41 | 29.73 |
2014-08-06 | 1227 | 1116825 | 736 | 85481200 | 77.00 | 77.20 | 76.00 | 76.30 | 0.70 | -0.91% | 76.30 | 8 | 76.40 | 2 | 29.46 |
2014-08-07 | 1227 | 414305 | 388 | 31742305 | 76.30 | 76.90 | 76.30 | 76.50 | 0.20 | 0.26% | 76.50 | 5 | 76.60 | 7 | 29.54 |
2014-08-08 | 1227 | 563976 | 409 | 42877362 | 76.40 | 76.50 | 75.60 | 76.20 | 0.30 | -0.39% | 76.10 | 3 | 76.20 | 9 | 29.42 |
2014-08-11 | 1227 | 301761 | 258 | 23154766 | 76.50 | 77.00 | 76.50 | 76.90 | 0.70 | 0.92% | 76.80 | 43 | 76.90 | 23 | 29.69 |
2014-08-12 | 1227 | 481372 | 373 | 36835716 | 76.90 | 76.90 | 76.10 | 76.80 | 0.10 | -0.13% | 76.70 | 185 | 76.80 | 7 | 29.65 |
2014-08-13 | 1227 | 652099 | 506 | 50319422 | 76.90 | 77.80 | 76.80 | 77.60 | 0.80 | 1.04% | 77.50 | 9 | 77.70 | 18 | 29.96 |
2014-08-14 | 1227 | 478881 | 404 | 36983060 | 77.80 | 77.90 | 76.90 | 76.90 | 0.70 | -0.9% | 76.90 | 6 | 77.10 | 1 | 29.69 |
2014-08-15 | 1227 | 492370 | 399 | 37475590 | 76.90 | 76.90 | 75.80 | 75.90 | 1.00 | -1.3% | 75.90 | 12 | 76.00 | 16 | 29.53 |
2014-08-18 | 1227 | 1370354 | 1005 | 101275910 | 75.80 | 75.80 | 73.00 | 73.40 | 2.50 | -3.29% | 73.30 | 20 | 73.40 | 4 | 28.56 |
2014-08-19 | 1227 | 782814 | 660 | 57844573 | 73.50 | 74.40 | 73.50 | 73.80 | 0.40 | 0.54% | 73.70 | 5 | 73.80 | 42 | 28.72 |
2014-08-20 | 1227 | 1289900 | 927 | 95201100 | 73.80 | 74.40 | 73.50 | 73.80 | 0.00 | 0% | 73.80 | 362 | 73.90 | 1 | 28.72 |
2014-08-21 | 1227 | 815693 | 501 | 60380927 | 73.80 | 74.30 | 73.80 | 74.10 | 0.30 | 0.41% | 74.00 | 4 | 74.10 | 5 | 28.83 |
2014-08-22 | 1227 | 636871 | 578 | 47856478 | 74.10 | 75.90 | 74.10 | 75.90 | 1.80 | 2.43% | 75.90 | 7 | 76.00 | 10 | 29.53 |
2014-08-25 | 1227 | 379400 | 319 | 28801094 | 75.90 | 76.20 | 75.40 | 76.10 | 0.20 | 0.26% | 76.10 | 7 | 76.20 | 4 | 29.61 |
2014-08-26 | 1227 | 312717 | 256 | 23775730 | 76.10 | 76.30 | 75.70 | 76.00 | 0.10 | -0.13% | 76.00 | 10 | 76.10 | 52 | 29.57 |
2014-08-27 | 1227 | 961334 | 764 | 74029840 | 76.10 | 77.40 | 76.10 | 77.10 | 1.10 | 1.45% | 77.00 | 88 | 77.10 | 1 | 30.00 |
2014-08-28 | 1227 | 568720 | 380 | 43806848 | 77.30 | 77.50 | 76.90 | 77.00 | 0.10 | -0.13% | 77.00 | 1 | 77.10 | 5 | 29.96 |
2014-08-29 | 1227 | 576271 | 530 | 44326782 | 76.70 | 77.30 | 76.20 | 76.80 | 0.20 | -0.26% | 76.80 | 127 | 77.20 | 8 | 29.88 |
2014-09-01 | 1227 | 511892 | 436 | 39309453 | 76.80 | 77.20 | 76.50 | 76.80 | 0.00 | 0% | 76.70 | 2 | 76.80 | 9 | 29.88 |
2014-09-02 | 1227 | 380683 | 387 | 29107038 | 76.90 | 76.90 | 76.10 | 76.40 | 0.40 | -0.52% | 76.20 | 8 | 76.40 | 8 | 29.73 |
2014-09-03 | 1227 | 536782 | 496 | 40916013 | 76.40 | 76.50 | 75.90 | 76.50 | 0.10 | 0.13% | 76.20 | 4 | 76.50 | 51 | 29.77 |
2014-09-04 | 1227 | 290100 | 314 | 22119319 | 76.00 | 76.50 | 75.90 | 76.40 | 0.10 | -0.13% | 76.30 | 2 | 76.40 | 3 | 29.73 |
2014-09-05 | 1227 | 459856 | 379 | 34881812 | 76.40 | 76.40 | 75.50 | 75.80 | 0.60 | -0.79% | 75.80 | 6 | 76.10 | 9 | 29.49 |
2014-09-09 | 1227 | 314762 | 328 | 23993107 | 76.10 | 76.40 | 75.90 | 76.40 | 0.60 | 0.79% | 76.30 | 1 | 76.40 | 23 | 29.73 |
2014-09-10 | 1227 | 287696 | 298 | 21744796 | 76.20 | 76.20 | 75.40 | 75.50 | 0.90 | -1.18% | 75.50 | 18 | 75.70 | 9 | 29.38 |
2014-09-11 | 1227 | 228149 | 260 | 17294918 | 75.50 | 76.20 | 75.50 | 76.10 | 0.60 | 0.79% | 76.00 | 1 | 76.10 | 2 | 29.61 |
2014-09-12 | 1227 | 244116 | 273 | 18537316 | 76.60 | 76.60 | 75.50 | 76.00 | 0.10 | -0.13% | 75.70 | 6 | 76.00 | 21 | 29.57 |
2014-09-15 | 1227 | 213320 | 210 | 16115520 | 76.00 | 76.00 | 75.30 | 75.90 | 0.10 | -0.13% | 75.40 | 4 | 75.90 | 41 | 29.53 |
2014-09-16 | 1227 | 306998 | 298 | 23041550 | 75.40 | 75.70 | 74.80 | 74.80 | 1.10 | -1.45% | 74.80 | 63 | 75.20 | 7 | 29.11 |
2014-09-17 | 1227 | 541602 | 555 | 40931586 | 74.80 | 76.00 | 74.80 | 75.60 | 0.80 | 1.07% | 75.20 | 21 | 75.60 | 3 | 29.42 |
2014-09-18 | 1227 | 251645 | 215 | 19119220 | 75.40 | 76.30 | 75.40 | 76.00 | 0.40 | 0.53% | 76.00 | 169 | 76.10 | 8 | 29.57 |
2014-09-19 | 1227 | 430781 | 315 | 32412556 | 76.20 | 76.20 | 74.90 | 75.00 | 1.00 | -1.32% | 75.00 | 53 | 75.30 | 1 | 29.18 |
2014-09-22 | 1227 | 525237 | 500 | 38905218 | 75.00 | 75.00 | 73.80 | 73.90 | 1.10 | -1.47% | 73.90 | 20 | 74.20 | 8 | 28.75 |
2014-09-23 | 1227 | 324028 | 285 | 23900972 | 73.90 | 74.20 | 73.60 | 73.60 | 0.30 | -0.41% | 73.60 | 21 | 73.80 | 6 | 28.64 |
2014-09-24 | 1227 | 266970 | 235 | 19711274 | 73.60 | 74.00 | 73.60 | 73.70 | 0.10 | 0.14% | 73.70 | 7 | 73.90 | 1 | 28.68 |
2014-09-25 | 1227 | 313160 | 280 | 23117098 | 74.00 | 74.50 | 73.10 | 73.60 | 0.10 | -0.14% | 73.60 | 34 | 73.70 | 11 | 28.64 |
2014-09-26 | 1227 | 587583 | 350 | 43001999 | 73.40 | 73.40 | 73.00 | 73.20 | 0.40 | -0.54% | 73.10 | 24 | 73.20 | 6 | 28.48 |
2014-09-29 | 1227 | 1626420 | 1241 | 115999740 | 72.90 | 72.90 | 70.90 | 70.90 | 2.30 | -3.14% | 70.90 | 4 | 71.00 | 11 | 27.59 |
2014-09-30 | 1227 | 3440145 | 1622 | 237461113 | 70.50 | 70.60 | 68.10 | 68.50 | 2.40 | -3.39% | 68.50 | 17 | 68.60 | 2 | 26.65 |
2014-10-01 | 1227 | 1284500 | 934 | 88829984 | 68.00 | 70.00 | 67.30 | 70.00 | 1.50 | 2.19% | 69.90 | 1 | 70.00 | 25 | 27.24 |
2014-10-02 | 1227 | 734973 | 628 | 51516983 | 70.00 | 70.90 | 69.20 | 70.40 | 0.40 | 0.57% | 70.40 | 20 | 70.60 | 2 | 27.39 |
2014-10-03 | 1227 | 320618 | 293 | 22809096 | 70.70 | 71.70 | 70.40 | 71.50 | 1.10 | 1.56% | 71.50 | 12 | 71.60 | 3 | 27.82 |
2014-10-06 | 1227 | 360888 | 305 | 25633686 | 71.80 | 71.80 | 70.70 | 71.00 | 0.50 | -0.7% | 71.00 | 3 | 71.10 | 2 | 27.63 |
2014-10-07 | 1227 | 414129 | 357 | 29164059 | 70.70 | 70.80 | 69.90 | 70.30 | 0.70 | -0.99% | 70.30 | 48 | 70.50 | 3 | 27.35 |
2014-10-08 | 1227 | 553387 | 357 | 38810752 | 70.00 | 70.80 | 69.80 | 69.80 | 0.50 | -0.71% | 69.80 | 34 | 70.00 | 4 | 27.16 |
2014-10-09 | 1227 | 645208 | 489 | 45123018 | 67.50 | 71.40 | 67.30 | 71.40 | 1.60 | 2.29% | 71.30 | 10 | 71.40 | 15 | 27.78 |
2014-10-13 | 1227 | 1014991 | 812 | 69882570 | 70.30 | 70.90 | 68.00 | 68.00 | 3.40 | -4.76% | 68.00 | 31 | 68.20 | 5 | 26.46 |
2014-10-14 | 1227 | 958295 | 738 | 66745750 | 68.00 | 70.50 | 68.00 | 70.00 | 2.00 | 2.94% | 70.00 | 14 | 70.10 | 16 | 27.24 |
2014-10-15 | 1227 | 994245 | 689 | 68288848 | 70.20 | 70.20 | 68.20 | 68.30 | 1.70 | -2.43% | 68.30 | 24 | 68.40 | 1 | 26.58 |
2014-10-16 | 1227 | 1140194 | 901 | 75782492 | 65.00 | 68.30 | 64.60 | 67.50 | 0.80 | -1.17% | 67.50 | 21 | 67.70 | 25 | 26.26 |
2014-10-17 | 1227 | 1091780 | 903 | 71953880 | 67.50 | 68.00 | 65.20 | 65.70 | 1.80 | -2.67% | 65.70 | 15 | 65.80 | 1 | 25.56 |
2014-10-20 | 1227 | 885742 | 703 | 60307757 | 67.50 | 69.30 | 67.20 | 68.90 | 3.20 | 4.87% | 68.80 | 11 | 69.00 | 5 | 26.81 |
2014-10-21 | 1227 | 459759 | 316 | 31463657 | 68.90 | 68.90 | 68.10 | 68.40 | 0.50 | -0.73% | 68.30 | 61 | 68.40 | 39 | 26.61 |
2014-10-22 | 1227 | 489209 | 419 | 33869690 | 69.00 | 69.60 | 68.60 | 69.30 | 0.90 | 1.32% | 69.20 | 19 | 69.40 | 14 | 26.96 |
2014-10-23 | 1227 | 735871 | 578 | 50341617 | 69.50 | 69.50 | 67.80 | 68.70 | 0.60 | -0.87% | 68.50 | 3 | 68.80 | 26 | 26.73 |
2014-10-24 | 1227 | 1067710 | 880 | 71843769 | 69.50 | 69.50 | 66.70 | 67.00 | 1.70 | -2.47% | 66.90 | 13 | 67.00 | 15 | 26.07 |
2014-10-27 | 1227 | 702367 | 549 | 46506201 | 66.50 | 67.00 | 65.80 | 66.80 | 0.20 | -0.3% | 66.60 | 1 | 66.80 | 27 | 25.99 |
2014-10-28 | 1227 | 908088 | 648 | 61468296 | 67.20 | 68.30 | 67.10 | 68.30 | 1.50 | 2.25% | 68.10 | 21 | 68.40 | 11 | 26.58 |
2014-10-29 | 1227 | 742655 | 550 | 51019578 | 68.30 | 69.30 | 68.30 | 69.30 | 1.00 | 1.46% | 69.20 | 1 | 69.40 | 8 | 26.96 |
2014-10-30 | 1227 | 406729 | 355 | 28117604 | 69.50 | 69.70 | 68.80 | 69.70 | 0.40 | 0.58% | 69.40 | 4 | 69.70 | 9 | 27.12 |
2014-10-31 | 1227 | 588252 | 466 | 41055140 | 69.90 | 70.40 | 69.30 | 70.10 | 0.40 | 0.57% | 69.60 | 9 | 70.10 | 20 | 27.28 |
2014-11-03 | 1227 | 442421 | 393 | 30796218 | 70.20 | 70.30 | 69.30 | 69.60 | 0.50 | -0.71% | 69.50 | 4 | 69.60 | 30 | 27.08 |
2014-11-04 | 1227 | 414416 | 381 | 28651346 | 69.60 | 69.60 | 68.90 | 69.60 | 0.00 | 0% | 69.30 | 18 | 69.60 | 3 | 27.08 |
2014-11-05 | 1227 | 322049 | 249 | 22218987 | 69.30 | 69.70 | 68.70 | 68.90 | 0.70 | -1.01% | 68.90 | 7 | 69.00 | 75 | 26.81 |
2014-11-06 | 1227 | 452733 | 381 | 31250077 | 68.70 | 69.50 | 68.70 | 69.00 | 0.10 | 0.15% | 68.90 | 4 | 69.00 | 17 | 26.85 |
2014-11-07 | 1227 | 211470 | 207 | 14475377 | 68.20 | 68.60 | 68.20 | 68.60 | 0.40 | -0.58% | 68.60 | 1 | 68.70 | 7 | 26.69 |
2014-11-10 | 1227 | 562479 | 496 | 38824985 | 68.40 | 69.40 | 68.30 | 69.00 | 0.40 | 0.58% | 68.90 | 2 | 69.00 | 9 | 26.85 |
2014-11-11 | 1227 | 579769 | 413 | 40012328 | 68.50 | 69.20 | 68.50 | 69.10 | 0.10 | 0.14% | 69.10 | 41 | 69.20 | 18 | 26.89 |
2014-11-12 | 1227 | 433166 | 340 | 29735315 | 68.60 | 69.00 | 68.50 | 68.70 | 0.40 | -0.58% | 68.60 | 38 | 68.70 | 6 | 26.73 |
2014-11-13 | 1227 | 797939 | 404 | 54637611 | 68.90 | 68.90 | 68.30 | 68.30 | 0.40 | -0.58% | 68.30 | 14 | 68.40 | 22 | 26.58 |
2014-11-14 | 1227 | 1912980 | 775 | 130487240 | 68.30 | 68.60 | 67.70 | 67.70 | 0.60 | -0.88% | 67.70 | 40 | 68.00 | 5 | 26.34 |
2014-11-17 | 1227 | 1012725 | 703 | 68416164 | 67.70 | 68.50 | 66.90 | 68.50 | 0.80 | 1.18% | 68.50 | 2 | 68.60 | 9 | 24.64 |
2014-11-18 | 1227 | 1127637 | 755 | 77976470 | 69.00 | 69.80 | 68.30 | 69.50 | 1.00 | 1.46% | 69.50 | 395 | 69.60 | 16 | 25.00 |
2014-11-19 | 1227 | 2072233 | 1264 | 146847643 | 69.30 | 71.50 | 69.00 | 71.10 | 1.60 | 2.3% | 71.10 | 11 | 71.20 | 15 | 25.58 |
2014-11-20 | 1227 | 750167 | 482 | 53392858 | 71.10 | 71.60 | 70.60 | 71.20 | 0.10 | 0.14% | 71.10 | 8 | 71.20 | 32 | 25.61 |
2014-11-21 | 1227 | 569000 | 379 | 40245789 | 71.00 | 71.00 | 70.60 | 70.60 | 0.60 | -0.84% | 70.60 | 1 | 70.70 | 11 | 25.40 |
2014-11-24 | 1227 | 375628 | 273 | 26546613 | 71.00 | 71.40 | 70.40 | 70.90 | 0.30 | 0.42% | 70.80 | 1 | 70.90 | 17 | 25.50 |
2014-11-25 | 1227 | 763264 | 379 | 53899521 | 70.70 | 70.80 | 70.10 | 70.80 | 0.10 | -0.14% | 70.70 | 2 | 70.80 | 14 | 25.47 |
2014-11-26 | 1227 | 439953 | 346 | 31364956 | 70.80 | 71.50 | 70.80 | 71.30 | 0.50 | 0.71% | 71.30 | 26 | 71.40 | 48 | 25.65 |
2014-11-27 | 1227 | 570085 | 484 | 40945469 | 71.50 | 72.00 | 71.30 | 71.90 | 0.60 | 0.84% | 71.90 | 2 | 72.00 | 67 | 25.86 |
2014-11-28 | 1227 | 516488 | 405 | 37084684 | 71.90 | 72.20 | 71.40 | 71.80 | 0.10 | -0.14% | 71.80 | 38 | 71.90 | 2 | 25.83 |
2014-12-01 | 1227 | 529685 | 454 | 37846020 | 71.00 | 72.30 | 70.50 | 72.00 | 0.20 | 0.28% | 71.90 | 2 | 72.00 | 4 | 25.90 |
2014-12-02 | 1227 | 535230 | 451 | 38002730 | 72.00 | 72.30 | 70.60 | 70.70 | 1.30 | -1.81% | 70.70 | 14 | 70.90 | 37 | 25.43 |
2014-12-03 | 1227 | 398762 | 338 | 28322802 | 70.80 | 71.30 | 70.60 | 71.00 | 0.30 | 0.42% | 71.00 | 5 | 71.10 | 17 | 25.54 |
2014-12-04 | 1227 | 382851 | 300 | 27348180 | 71.00 | 71.90 | 71.00 | 71.50 | 0.50 | 0.7% | 71.50 | 1 | 71.60 | 2 | 25.72 |
2014-12-05 | 1227 | 201931 | 192 | 14361155 | 71.50 | 71.50 | 70.90 | 71.50 | 0.00 | 0% | 71.50 | 2 | 71.60 | 8 | 25.72 |
2014-12-08 | 1227 | 275878 | 272 | 19590762 | 71.50 | 71.80 | 70.70 | 70.70 | 0.80 | -1.12% | 70.70 | 15 | 71.00 | 4 | 25.43 |
2014-12-09 | 1227 | 298703 | 261 | 21061559 | 70.70 | 70.90 | 70.30 | 70.50 | 0.20 | -0.28% | 70.50 | 20 | 70.60 | 43 | 25.36 |
2014-12-10 | 1227 | 675207 | 537 | 47107241 | 70.50 | 70.50 | 69.10 | 69.20 | 1.30 | -1.84% | 69.20 | 25 | 69.40 | 3 | 24.89 |
2014-12-11 | 1227 | 398913 | 325 | 27590049 | 69.20 | 69.40 | 69.00 | 69.20 | 0.00 | 0% | 69.10 | 97 | 69.20 | 35 | 24.89 |
2014-12-12 | 1227 | 599956 | 414 | 41448849 | 69.20 | 69.50 | 68.90 | 68.90 | 0.30 | -0.43% | 68.90 | 8 | 69.00 | 16 | 24.78 |
2014-12-15 | 1227 | 771190 | 601 | 52709010 | 68.80 | 68.80 | 68.10 | 68.20 | 0.70 | -1.02% | 68.20 | 30 | 68.40 | 10 | 24.53 |
2014-12-16 | 1227 | 841061 | 568 | 57672492 | 68.20 | 69.10 | 68.10 | 68.50 | 0.30 | 0.44% | 68.40 | 11 | 68.50 | 59 | 24.64 |
2014-12-17 | 1227 | 1036651 | 690 | 70529221 | 68.50 | 68.50 | 67.50 | 67.60 | 0.90 | -1.31% | 67.60 | 23 | 67.70 | 3 | 24.32 |
2014-12-18 | 1227 | 812941 | 580 | 55183332 | 68.10 | 68.20 | 67.60 | 67.80 | 0.20 | 0.3% | 67.70 | 12 | 67.80 | 4 | 24.39 |
2014-12-19 | 1227 | 763632 | 550 | 52391009 | 68.00 | 69.00 | 67.80 | 68.60 | 0.80 | 1.18% | 68.60 | 4 | 68.70 | 38 | 24.68 |
2014-12-22 | 1227 | 563776 | 336 | 38516226 | 68.50 | 68.70 | 68.10 | 68.40 | 0.20 | -0.29% | 68.30 | 19 | 68.40 | 15 | 24.60 |
2014-12-23 | 1227 | 578038 | 368 | 39676101 | 68.70 | 69.00 | 68.40 | 68.70 | 0.30 | 0.44% | 68.70 | 2 | 68.90 | 11 | 24.71 |
2014-12-24 | 1227 | 466118 | 352 | 32223896 | 68.70 | 69.50 | 68.70 | 69.50 | 0.80 | 1.16% | 69.40 | 3 | 69.50 | 27 | 25.00 |
2014-12-25 | 1227 | 138279 | 145 | 9561599 | 69.50 | 69.50 | 69.00 | 69.20 | 0.30 | -0.43% | 69.10 | 1 | 69.20 | 2 | 24.89 |
2014-12-26 | 1227 | 181772 | 162 | 12583394 | 69.20 | 69.40 | 69.00 | 69.00 | 0.20 | -0.29% | 69.00 | 36 | 69.10 | 2 | 24.82 |
2014-12-27 | 1227 | 93234 | 105 | 6427086 | 69.00 | 69.20 | 68.70 | 69.20 | 0.20 | 0.29% | 69.10 | 9 | 69.20 | 9 | 24.89 |
2014-12-29 | 1227 | 454857 | 394 | 31579854 | 69.50 | 69.60 | 69.10 | 69.50 | 0.30 | 0.43% | 69.40 | 1 | 69.50 | 5 | 25.00 |
2014-12-30 | 1227 | 372924 | 291 | 25933000 | 69.50 | 69.80 | 69.30 | 69.60 | 0.10 | 0.14% | 69.50 | 3 | 69.60 | 134 | 25.04 |
2014-12-31 | 1227 | 857911 | 473 | 59624670 | 69.40 | 70.00 | 68.80 | 70.00 | 0.40 | 0.57% | 70.00 | 80 | 70.10 | 10 | 25.18 |