台塑(1301)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 | 79.80 0 0% | 79.50 -0.3 -0.38% | 79.00 -0.5 -0.63% | 78.40 -0.6 -0.76% | 78.00 -0.4 -0.51% | 78.80 0.8 1.03% | 78.80 0 0% | 79.00 0.2 0.25% | 78.60 -0.4 -0.51% | 79.00 0.4 0.51% | 79.20 0.2 0.25% | 78.70 -0.5 -0.63% | 79.00 0.3 0.38% | 79.50 0.5 0.63% | 80.00 0.5 0.63% | 79.90 -0.1 -0.13% | 80.10 0.2 0.25% | 78.00 -2.1 -2.62% | 78.44 | |||||||||||||
2 月 | 75.30 -2.7 -3.46% | 75.20 -0.1 -0.13% | 75.40 0.2 0.27% | 75.60 0.2 0.27% | 76.30 0.7 0.93% | 76.90 0.6 0.79% | 76.50 -0.4 -0.52% | 77.00 0.5 0.65% | 76.70 -0.3 -0.39% | 76.70 0 0% | 77.30 0.6 0.78% | 76.40 -0.9 -1.16% | 77.00 0.6 0.79% | 76.80 -0.2 -0.26% | 77.20 0.4 0.52% | 77.50 0.3 0.39% | 77.00 -0.5 -0.65% | 76.41 | ||||||||||||||
3 月 | 76.00 -1 -1.3% | 75.30 -0.7 -0.92% | 75.50 0.2 0.27% | 75.50 0 0% | 76.30 0.8 1.06% | 75.40 -0.9 -1.18% | 76.00 0.6 0.8% | 75.00 -1 -1.32% | 75.00 0 0% | 73.50 -1.5 -2% | 73.00 -0.5 -0.68% | 74.00 1 1.37% | 73.30 -0.7 -0.95% | 73.80 0.5 0.68% | 73.00 -0.8 -1.08% | 73.40 0.4 0.55% | 74.60 1.2 1.63% | 74.00 -0.6 -0.8% | 75.90 1.9 2.57% | 76.00 0.1 0.13% | 76.20 0.2 0.26% | 74.8 | ||||||||||
4 月 | 76.30 0.1 0.13% | 76.80 0.5 0.66% | 77.10 0.3 0.39% | 77.10 0 0% | 77.50 0.4 0.52% | 77.50 0 0% | 77.50 0 0% | 77.50 0 0% | 77.50 0 0% | 77.80 0.3 0.39% | 77.40 -0.4 -0.51% | 77.60 0.2 0.26% | 77.80 0.2 0.26% | 77.60 -0.2 -0.26% | 77.10 -0.5 -0.64% | 75.80 -1.3 -1.69% | 76.80 1 1.32% | 75.70 -1.1 -1.43% | 76.10 0.4 0.53% | 76.90 0.8 1.05% | 77.80 0.9 1.17% | 77.13 | ||||||||||
5 月 | 77.80 0 0% | 78.00 0.2 0.26% | 77.70 -0.3 -0.38% | 78.20 0.5 0.64% | 77.40 -0.8 -1.02% | 77.80 0.4 0.52% | 77.00 -0.8 -1.03% | 76.90 -0.1 -0.13% | 77.30 0.4 0.52% | 76.60 -0.7 -0.91% | 76.40 -0.2 -0.26% | 77.20 0.8 1.05% | 76.30 -0.9 -1.17% | 76.90 0.6 0.79% | 77.60 0.7 0.91% | 77.50 -0.1 -0.13% | 77.90 0.4 0.52% | 77.80 -0.1 -0.13% | 77.70 -0.1 -0.13% | 78.10 0.4 0.51% | 76.70 -1.4 -1.79% | 77.42 | ||||||||||
6 月 | 78.00 1.3 1.69% | 77.50 -0.5 -0.64% | 77.50 0 0% | 77.10 -0.4 -0.52% | 77.10 0 0% | 77.00 -0.1 -0.13% | 76.70 -0.3 -0.39% | 76.50 -0.2 -0.26% | 76.70 0.2 0.26% | 76.40 -0.3 -0.39% | 76.80 0.4 0.52% | 78.00 1.2 1.56% | 79.30 1.3 1.67% | 78.50 -0.8 -1.01% | 79.30 0.8 1.02% | 79.90 0.6 0.76% | 79.10 -0.8 -1% | 79.80 0.7 0.88% | 79.80 0 0% | 79.80 0 0% | 78.14 | |||||||||||
7 月 | 80.00 0.2 0.25% | 80.20 0.2 0.25% | 77.60 -2.6 -3.24% | 77.50 -0.1 -0.13% | 77.00 -0.5 -0.65% | 77.40 0.4 0.52% | 76.90 -0.5 -0.65% | 77.50 0.6 0.78% | 77.30 -0.2 -0.26% | 77.20 -0.1 -0.13% | 77.80 0.6 0.78% | 76.70 -1.1 -1.41% | 76.60 -0.1 -0.13% | 76.60 0 0% | 77.10 0.5 0.65% | 77.20 0.1 0.13% | 77.00 -0.2 -0.26% | 77.00 0 0% | 77.70 0.7 0.91% | 77.70 0 0% | 78.70 1 1.29% | 77.30 -1.4 -1.78% | 77.48 | |||||||||
8 月 | 76.70 -0.6 -0.78% | 75.20 -1.5 -1.96% | 74.30 -0.9 -1.2% | 76.20 1.9 2.56% | 75.30 -0.9 -1.18% | 75.00 -0.3 -0.4% | 75.50 0.5 0.67% | 75.70 0.2 0.26% | 75.90 0.2 0.26% | 75.50 -0.4 -0.53% | 76.30 0.8 1.06% | 75.40 -0.9 -1.18% | 76.80 1.4 1.86% | 77.30 0.5 0.65% | 76.90 -0.4 -0.52% | 78.10 1.2 1.56% | 78.00 -0.1 -0.13% | 78.00 0 0% | 78.60 0.6 0.77% | 78.50 -0.1 -0.13% | 77.50 -1 -1.27% | 76.51 | ||||||||||
9 月 | 77.50 0 0% | 77.40 -0.1 -0.13% | 77.50 0.1 0.13% | 78.10 0.6 0.77% | 78.00 -0.1 -0.13% | 77.30 -0.7 -0.9% | 75.80 -1.5 -1.94% | 75.50 -0.3 -0.4% | 75.40 -0.1 -0.13% | 75.30 -0.1 -0.13% | 75.00 -0.3 -0.4% | 75.20 0.2 0.27% | 75.10 -0.1 -0.13% | 74.80 -0.3 -0.4% | 73.50 -1.3 -1.74% | 73.50 0 0% | 73.30 -0.2 -0.27% | 73.00 -0.3 -0.41% | 73.50 0.5 0.68% | 72.00 -1.5 -2.04% | 72.10 0.1 0.14% | 74.93 | ||||||||||
10 月 | 71.40 -0.7 -0.97% | 70.90 -0.5 -0.7% | 71.50 0.6 0.85% | 70.90 -0.6 -0.84% | 70.80 -0.1 -0.14% | 71.10 0.3 0.42% | 71.00 -0.1 -0.14% | 69.50 -1.5 -2.11% | 69.40 -0.1 -0.14% | 68.00 -1.4 -2.02% | 67.70 -0.3 -0.44% | 65.40 -2.3 -3.4% | 66.20 0.8 1.22% | 66.30 0.1 0.15% | 67.90 1.6 2.41% | 68.00 0.1 0.15% | 67.60 -0.4 -0.59% | 68.00 0.4 0.59% | 68.60 0.6 0.88% | 69.80 1.2 1.75% | 70.30 0.5 0.72% | 70.20 -0.1 -0.14% | 69.04 | |||||||||
11 月 | 70.50 0.3 0.43% | 70.40 -0.1 -0.14% | 69.80 -0.6 -0.85% | 70.00 0.2 0.29% | 69.30 -0.7 -1% | 70.00 0.7 1.01% | 69.60 -0.4 -0.57% | 68.50 -1.1 -1.58% | 68.30 -0.2 -0.29% | 68.00 -0.3 -0.44% | 67.70 -0.3 -0.44% | 69.10 1.4 2.07% | 69.80 0.7 1.01% | 70.20 0.4 0.57% | 70.00 -0.2 -0.28% | 71.20 1.2 1.71% | 70.40 -0.8 -1.12% | 70.40 0 0% | 70.60 0.2 0.28% | 71.00 0.4 0.57% | 69.75 | |||||||||||
12 月 | 69.70 -1.3 -1.83% | 69.70 0 0% | 70.70 1 1.43% | 71.00 0.3 0.42% | 71.00 0 0% | 70.60 -0.4 -0.56% | 69.80 -0.8 -1.13% | 68.80 -1 -1.43% | 68.00 -0.8 -1.16% | 67.30 -0.7 -1.03% | 66.00 -1.3 -1.93% | 66.40 0.4 0.61% | 65.10 -1.3 -1.96% | 66.00 0.9 1.38% | 66.70 0.7 1.06% | 68.00 1.3 1.95% | 68.70 0.7 1.03% | 71.70 3 4.37% | 71.00 -0.7 -0.98% | 71.30 0.3 0.42% | 71.00 -0.3 -0.42% | 72.10 1.1 1.55% | 72.10 0 0% | 72.30 0.2 0.28% | 69.35 |
說明:最高漲幅:4.37%最低跌幅:-3.46% 最高價:80.20最低價:65.10平均價:74.89,灰色底表示週末,漲131天(77.9)元,跌151天(-108.5)元,平盤32天
4%=1,3%=2,2%=16,1%=70,0%=74,-0%=9,-1%=22,-2%=54,-3%=66,
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 | 1301 | 3594781 | 1254 | 287373607 | 80.30 | 80.50 | 79.60 | 79.80 | 0.70 | 0% | 79.80 | 61 | 79.90 | 12 | 28.30 |
2014-01-03 | 1301 | 4997943 | 1551 | 396621954 | 79.40 | 80.00 | 79.00 | 79.50 | 0.30 | -0.38% | 79.50 | 170 | 79.60 | 3 | 28.19 |
2014-01-06 | 1301 | 4237735 | 1636 | 334102488 | 79.20 | 79.40 | 78.30 | 79.00 | 0.50 | -0.63% | 78.90 | 44 | 79.00 | 460 | 28.01 |
2014-01-07 | 1301 | 3689087 | 1440 | 290816388 | 79.00 | 79.40 | 78.40 | 78.40 | 0.60 | -0.76% | 78.40 | 664 | 78.50 | 22 | 27.80 |
2014-01-08 | 1301 | 3512200 | 1912 | 275260900 | 78.50 | 79.00 | 78.00 | 78.00 | 0.40 | -0.51% | 78.00 | 387 | 78.20 | 4 | 27.66 |
2014-01-09 | 1301 | 4894136 | 1941 | 385254760 | 78.60 | 79.40 | 78.00 | 78.80 | 0.80 | 1.03% | 78.70 | 5 | 78.80 | 9 | 27.94 |
2014-01-10 | 1301 | 3298124 | 1120 | 259765326 | 79.00 | 79.00 | 78.10 | 78.80 | 0.00 | 0% | 78.80 | 379 | 78.90 | 2 | 27.94 |
2014-01-13 | 1301 | 3822034 | 1548 | 302170148 | 79.20 | 79.70 | 78.90 | 79.00 | 0.20 | 0.25% | 78.90 | 31 | 79.00 | 93 | 28.01 |
2014-01-14 | 1301 | 3334674 | 1355 | 261897091 | 78.50 | 78.80 | 78.30 | 78.60 | 0.40 | -0.51% | 78.60 | 85 | 78.70 | 28 | 27.87 |
2014-01-15 | 1301 | 4494597 | 1448 | 354749902 | 78.30 | 79.40 | 78.30 | 79.00 | 0.40 | 0.51% | 79.00 | 241 | 79.10 | 22 | 28.01 |
2014-01-16 | 1301 | 4919028 | 1816 | 390349263 | 79.60 | 79.70 | 78.90 | 79.20 | 0.20 | 0.25% | 79.20 | 113 | 79.40 | 5 | 28.09 |
2014-01-17 | 1301 | 1671246 | 775 | 131754163 | 79.20 | 79.20 | 78.60 | 78.70 | 0.50 | -0.63% | 78.70 | 23 | 78.80 | 19 | 27.91 |
2014-01-20 | 1301 | 2508761 | 1190 | 198364752 | 78.90 | 79.50 | 78.40 | 79.00 | 0.30 | 0.38% | 78.90 | 3 | 79.00 | 600 | 28.01 |
2014-01-21 | 1301 | 3144185 | 1366 | 248700096 | 79.20 | 79.60 | 78.70 | 79.50 | 0.50 | 0.63% | 79.30 | 135 | 79.50 | 33 | 28.19 |
2014-01-22 | 1301 | 5265144 | 2423 | 419996709 | 79.50 | 80.00 | 79.00 | 80.00 | 0.50 | 0.63% | 79.90 | 3 | 80.00 | 460 | 28.37 |
2014-01-23 | 1301 | 3609617 | 2102 | 288357729 | 80.00 | 80.20 | 79.40 | 79.90 | 0.10 | -0.12% | 79.90 | 117 | 80.00 | 25 | 28.33 |
2014-01-24 | 1301 | 3769052 | 1659 | 301404908 | 79.50 | 80.20 | 79.50 | 80.10 | 0.20 | 0.25% | 80.00 | 2 | 80.10 | 11 | 28.40 |
2014-01-27 | 1301 | 8554945 | 4251 | 669612966 | 79.60 | 79.80 | 78.00 | 78.00 | 2.10 | -2.62% | 78.00 | 397 | 78.10 | 5 | 27.66 |
2014-02-05 | 1301 | 16863753 | 7967 | 1270404591 | 76.80 | 76.80 | 74.00 | 75.30 | 2.70 | -3.46% | 75.20 | 51 | 75.30 | 17 | 26.70 |
2014-02-06 | 1301 | 10552368 | 5135 | 793905566 | 75.30 | 75.60 | 75.00 | 75.20 | 0.10 | -0.13% | 75.10 | 42 | 75.20 | 170 | 26.67 |
2014-02-07 | 1301 | 9175238 | 4955 | 694595408 | 75.90 | 76.20 | 75.20 | 75.40 | 0.20 | 0.27% | 75.40 | 217 | 75.50 | 2 | 26.74 |
2014-02-10 | 1301 | 3260349 | 2120 | 247085555 | 76.00 | 76.30 | 75.40 | 75.60 | 0.20 | 0.27% | 75.60 | 274 | 75.80 | 10 | 26.81 |
2014-02-11 | 1301 | 3597330 | 1603 | 272403680 | 75.30 | 76.30 | 74.80 | 76.30 | 0.70 | 0.93% | 76.20 | 3 | 76.30 | 20 | 27.06 |
2014-02-12 | 1301 | 3831628 | 1987 | 293456465 | 76.30 | 76.90 | 76.30 | 76.90 | 0.60 | 0.79% | 76.70 | 3 | 76.90 | 203 | 27.27 |
2014-02-13 | 1301 | 2265636 | 936 | 173408525 | 76.70 | 77.00 | 76.10 | 76.50 | 0.40 | -0.52% | 76.50 | 27 | 76.60 | 2 | 27.13 |
2014-02-14 | 1301 | 4456371 | 2164 | 344543067 | 77.00 | 77.80 | 76.60 | 77.00 | 0.50 | 0.65% | 77.00 | 76 | 77.10 | 31 | 27.30 |
2014-02-17 | 1301 | 2066063 | 1302 | 159132497 | 77.00 | 77.70 | 76.70 | 76.70 | 0.30 | -0.39% | 76.70 | 24 | 76.80 | 1 | 27.20 |
2014-02-18 | 1301 | 4780794 | 2070 | 364100465 | 76.70 | 77.00 | 75.60 | 76.70 | 0.00 | 0% | 76.60 | 14 | 76.70 | 311 | 27.20 |
2014-02-19 | 1301 | 2753451 | 1291 | 211422748 | 76.50 | 77.30 | 76.40 | 77.30 | 0.60 | 0.78% | 77.10 | 3 | 77.30 | 252 | 27.41 |
2014-02-20 | 1301 | 3183478 | 1611 | 243542683 | 76.80 | 77.00 | 76.20 | 76.40 | 0.90 | -1.16% | 76.40 | 59 | 76.50 | 611 | 27.09 |
2014-02-21 | 1301 | 4025916 | 1765 | 310536310 | 77.00 | 77.80 | 76.70 | 77.00 | 0.60 | 0.79% | 76.90 | 117 | 77.00 | 41 | 27.30 |
2014-02-24 | 1301 | 2372328 | 1062 | 181777330 | 77.20 | 77.40 | 76.30 | 76.80 | 0.20 | -0.26% | 76.50 | 146 | 76.80 | 104 | 27.23 |
2014-02-25 | 1301 | 4515312 | 1506 | 347714024 | 76.80 | 77.30 | 76.80 | 77.20 | 0.40 | 0.52% | 77.20 | 33 | 77.30 | 89 | 27.38 |
2014-02-26 | 1301 | 5549194 | 2502 | 429263645 | 77.10 | 78.00 | 76.80 | 77.50 | 0.30 | 0.39% | 77.50 | 127 | 77.60 | 8 | 27.48 |
2014-02-27 | 1301 | 4339388 | 1402 | 334217476 | 77.70 | 77.70 | 76.70 | 77.00 | 0.50 | -0.65% | 77.00 | 143 | 77.20 | 41 | 27.30 |
2014-03-03 | 1301 | 7473179 | 3548 | 566414204 | 77.00 | 77.00 | 75.10 | 76.00 | 1.00 | -1.3% | 75.90 | 5 | 76.00 | 849 | 26.95 |
2014-03-04 | 1301 | 3006608 | 1901 | 227131394 | 75.50 | 75.80 | 75.30 | 75.30 | 0.70 | -0.92% | 75.30 | 130 | 75.50 | 42 | 26.70 |
2014-03-05 | 1301 | 2627278 | 1611 | 199083363 | 76.20 | 76.50 | 75.50 | 75.50 | 0.20 | 0.27% | 75.50 | 21 | 75.60 | 6 | 26.77 |
2014-03-06 | 1301 | 4525567 | 1932 | 341638313 | 76.00 | 76.00 | 75.20 | 75.50 | 0.00 | 0% | 75.40 | 23 | 75.60 | 1 | 26.77 |
2014-03-07 | 1301 | 4209086 | 1718 | 320017692 | 75.50 | 76.40 | 75.50 | 76.30 | 0.80 | 1.06% | 76.20 | 4 | 76.30 | 29 | 27.06 |
2014-03-10 | 1301 | 3736932 | 1643 | 281956342 | 75.90 | 76.00 | 75.30 | 75.40 | 0.90 | -1.18% | 75.30 | 248 | 75.40 | 10 | 26.74 |
2014-03-11 | 1301 | 3091469 | 1151 | 234270473 | 75.50 | 76.00 | 75.50 | 76.00 | 0.60 | 0.8% | 75.80 | 8 | 76.00 | 2572 | 26.95 |
2014-03-12 | 1301 | 4310295 | 2167 | 323252020 | 75.50 | 75.60 | 74.80 | 75.00 | 1.00 | -1.32% | 74.90 | 113 | 75.00 | 12 | 26.60 |
2014-03-13 | 1301 | 5545543 | 2016 | 414456325 | 75.00 | 75.00 | 74.50 | 75.00 | 0.00 | 0% | 74.90 | 7 | 75.00 | 830 | 26.60 |
2014-03-14 | 1301 | 9666714 | 4841 | 713298280 | 74.50 | 74.50 | 73.50 | 73.50 | 1.50 | -2% | 73.50 | 960 | 73.60 | 40 | 26.06 |
2014-03-17 | 1301 | 5327145 | 2801 | 389032882 | 73.50 | 73.60 | 72.70 | 73.00 | 0.50 | -0.68% | 72.90 | 28 | 73.00 | 234 | 25.89 |
2014-03-18 | 1301 | 6048218 | 2120 | 444416832 | 73.30 | 74.00 | 73.20 | 74.00 | 1.00 | 1.37% | 73.90 | 2 | 74.00 | 102 | 26.24 |
2014-03-19 | 1301 | 2834254 | 1208 | 208480053 | 74.20 | 74.20 | 73.30 | 73.30 | 0.70 | -0.95% | 73.30 | 141 | 73.40 | 1 | 25.99 |
2014-03-20 | 1301 | 9565829 | 3350 | 694562846 | 73.00 | 73.80 | 72.00 | 73.80 | 0.50 | 0.68% | 73.80 | 3 | 73.90 | 202 | 26.17 |
2014-03-21 | 1301 | 8231889 | 2004 | 602472837 | 73.70 | 73.70 | 72.80 | 73.00 | 0.80 | -1.08% | 73.00 | 209 | 73.10 | 996 | 25.89 |
2014-03-24 | 1301 | 5658149 | 2469 | 413518287 | 72.80 | 73.70 | 72.80 | 73.40 | 0.40 | 0.55% | 73.30 | 3 | 73.40 | 109 | 26.03 |
2014-03-25 | 1301 | 6052094 | 1987 | 446041061 | 73.00 | 74.60 | 72.80 | 74.60 | 1.20 | 1.63% | 74.50 | 2 | 74.60 | 84 | 26.45 |
2014-03-26 | 1301 | 3978681 | 1581 | 294711494 | 74.60 | 74.60 | 73.30 | 74.00 | 0.60 | -0.8% | 74.00 | 16 | 74.10 | 2 | 22.77 |
2014-03-27 | 1301 | 8365166 | 3143 | 626516910 | 74.00 | 75.90 | 73.50 | 75.90 | 1.90 | 2.57% | 75.50 | 9 | 75.90 | 515 | 23.35 |
2014-03-28 | 1301 | 4682335 | 2425 | 354594792 | 75.80 | 76.00 | 75.10 | 76.00 | 0.10 | 0.13% | 75.80 | 10 | 76.00 | 83 | 23.38 |
2014-03-31 | 1301 | 3902842 | 1434 | 296286898 | 76.00 | 76.20 | 75.20 | 76.20 | 0.20 | 0.26% | 76.00 | 1 | 76.20 | 361 | 23.45 |
2014-04-01 | 1301 | 5031629 | 2145 | 382984898 | 75.30 | 76.40 | 75.30 | 76.30 | 0.10 | 0.13% | 76.10 | 1 | 76.30 | 234 | 23.48 |
2014-04-02 | 1301 | 4247252 | 2079 | 325216920 | 76.40 | 76.80 | 76.00 | 76.80 | 0.50 | 0.66% | 76.50 | 1 | 76.80 | 583 | 23.63 |
2014-04-03 | 1301 | 6325534 | 2380 | 486231730 | 76.80 | 77.10 | 76.50 | 77.10 | 0.30 | 0.39% | 76.90 | 58 | 77.10 | 18 | 23.72 |
2014-04-07 | 1301 | 4880121 | 1832 | 374273750 | 76.30 | 77.10 | 76.10 | 77.10 | 0.00 | 0% | 76.90 | 26 | 77.10 | 1870 | 23.72 |
2014-04-08 | 1301 | 5942550 | 2572 | 458208772 | 76.90 | 77.50 | 76.50 | 77.50 | 0.40 | 0.52% | 77.40 | 1 | 77.50 | 185 | 23.85 |
2014-04-09 | 1301 | 4033272 | 1629 | 310876636 | 77.50 | 77.70 | 76.30 | 77.50 | 0.00 | 0% | 77.40 | 12 | 77.50 | 1232 | 23.85 |
2014-04-10 | 1301 | 4939982 | 1778 | 380563172 | 77.60 | 77.70 | 76.40 | 77.50 | 0.00 | 0% | 77.40 | 1 | 77.50 | 428 | 23.85 |
2014-04-11 | 1301 | 2860134 | 993 | 220939923 | 77.50 | 77.50 | 76.80 | 77.50 | 0.00 | 0% | 77.30 | 21 | 77.50 | 680 | 23.85 |
2014-04-14 | 1301 | 3170333 | 1351 | 244877579 | 77.20 | 77.50 | 76.90 | 77.50 | 0.00 | 0% | 77.40 | 8 | 77.50 | 1202 | 23.85 |
2014-04-15 | 1301 | 6052043 | 1714 | 468982598 | 77.40 | 77.80 | 77.10 | 77.80 | 0.30 | 0.39% | 77.70 | 1 | 77.80 | 289 | 23.94 |
2014-04-16 | 1301 | 5437048 | 2426 | 422635896 | 77.60 | 78.00 | 77.20 | 77.40 | 0.40 | -0.51% | 77.40 | 248 | 77.50 | 2 | 23.82 |
2014-04-17 | 1301 | 2636931 | 1603 | 204104542 | 77.60 | 77.70 | 77.00 | 77.60 | 0.20 | 0.26% | 77.20 | 331 | 77.60 | 78 | 23.88 |
2014-04-18 | 1301 | 1326294 | 823 | 102899860 | 77.60 | 77.80 | 77.30 | 77.80 | 0.20 | 0.26% | 77.60 | 200 | 77.80 | 112 | 23.94 |
2014-04-21 | 1301 | 932812 | 496 | 72353461 | 77.70 | 77.70 | 77.30 | 77.60 | 0.20 | -0.26% | 77.60 | 56 | 77.70 | 71 | 23.88 |
2014-04-22 | 1301 | 1595612 | 870 | 123369611 | 77.20 | 77.60 | 77.10 | 77.10 | 0.50 | -0.64% | 77.10 | 114 | 77.20 | 1 | 23.72 |
2014-04-23 | 1301 | 3952935 | 2068 | 301546652 | 77.10 | 77.10 | 75.80 | 75.80 | 1.30 | -1.69% | 75.80 | 11 | 75.90 | 7 | 23.32 |
2014-04-24 | 1301 | 2626223 | 1569 | 200768606 | 75.60 | 76.80 | 75.60 | 76.80 | 1.00 | 1.32% | 76.60 | 80 | 76.80 | 12 | 23.63 |
2014-04-25 | 1301 | 5712927 | 1751 | 436103946 | 76.80 | 77.10 | 75.60 | 75.70 | 1.10 | -1.43% | 75.60 | 33 | 75.70 | 181 | 23.29 |
2014-04-28 | 1301 | 3741014 | 1583 | 284225521 | 74.90 | 76.80 | 74.70 | 76.10 | 0.40 | 0.53% | 76.10 | 7 | 76.30 | 2 | 23.42 |
2014-04-29 | 1301 | 3888330 | 1745 | 298914425 | 76.20 | 77.80 | 76.00 | 76.90 | 0.80 | 1.05% | 76.90 | 77 | 77.00 | 5 | 23.66 |
2014-04-30 | 1301 | 12449981 | 4009 | 971321098 | 77.20 | 79.00 | 77.10 | 77.80 | 0.90 | 1.17% | 77.80 | 243 | 77.90 | 1 | 23.94 |
2014-05-02 | 1301 | 5515802 | 2647 | 429947033 | 77.90 | 78.60 | 77.30 | 77.80 | 0.00 | 0% | 77.70 | 2 | 77.80 | 61 | 23.94 |
2014-05-05 | 1301 | 2648632 | 1345 | 205890617 | 77.80 | 78.00 | 77.10 | 78.00 | 0.20 | 0.26% | 77.90 | 2 | 78.00 | 194 | 24.00 |
2014-05-06 | 1301 | 3586023 | 1747 | 278890552 | 78.20 | 78.20 | 77.20 | 77.70 | 0.30 | -0.38% | 77.70 | 7 | 77.80 | 2 | 23.91 |
2014-05-07 | 1301 | 5160218 | 2257 | 399508933 | 77.70 | 78.20 | 76.70 | 78.20 | 0.50 | 0.64% | 78.00 | 1 | 78.20 | 97 | 24.06 |
2014-05-08 | 1301 | 2763022 | 1540 | 213906664 | 77.20 | 77.90 | 77.00 | 77.40 | 0.80 | -1.02% | 77.40 | 198 | 77.50 | 4 | 23.82 |
2014-05-09 | 1301 | 3102471 | 1578 | 240441430 | 77.30 | 77.90 | 76.90 | 77.80 | 0.40 | 0.52% | 77.80 | 73 | 77.90 | 90 | 23.94 |
2014-05-12 | 1301 | 2091339 | 1128 | 161238409 | 77.20 | 77.40 | 76.60 | 77.00 | 0.80 | -1.03% | 77.00 | 81 | 77.10 | 11 | 23.69 |
2014-05-13 | 1301 | 3194931 | 1728 | 246587012 | 77.10 | 77.60 | 76.90 | 76.90 | 0.10 | -0.13% | 76.90 | 170 | 77.00 | 6 | 23.66 |
2014-05-14 | 1301 | 4260701 | 1935 | 329648077 | 77.00 | 77.80 | 76.80 | 77.30 | 0.40 | 0.52% | 77.20 | 1 | 77.30 | 383 | 21.96 |
2014-05-15 | 1301 | 2650392 | 1321 | 202601470 | 76.90 | 76.90 | 76.10 | 76.60 | 0.70 | -0.91% | 76.50 | 7 | 76.60 | 81 | 21.76 |
2014-05-16 | 1301 | 2999214 | 1519 | 228258662 | 75.90 | 76.80 | 75.70 | 76.40 | 0.20 | -0.26% | 76.40 | 2 | 76.60 | 16 | 21.70 |
2014-05-19 | 1301 | 2189430 | 985 | 168554229 | 76.40 | 77.20 | 76.40 | 77.20 | 0.80 | 1.05% | 77.00 | 5 | 77.20 | 25 | 21.93 |
2014-05-20 | 1301 | 2275965 | 1187 | 174370801 | 77.30 | 77.30 | 76.30 | 76.30 | 0.90 | -1.17% | 76.30 | 164 | 76.40 | 3 | 21.68 |
2014-05-21 | 1301 | 2064761 | 1096 | 158511560 | 76.30 | 77.30 | 76.30 | 76.90 | 0.60 | 0.79% | 76.80 | 1 | 76.90 | 131 | 21.85 |
2014-05-22 | 1301 | 2594520 | 1545 | 200667209 | 76.60 | 77.60 | 76.60 | 77.60 | 0.70 | 0.91% | 77.50 | 37 | 77.60 | 43 | 22.05 |
2014-05-23 | 1301 | 3006389 | 1570 | 232134088 | 77.00 | 77.70 | 76.80 | 77.50 | 0.10 | -0.13% | 77.20 | 1 | 77.50 | 105 | 22.02 |
2014-05-26 | 1301 | 2275294 | 1140 | 176538260 | 77.00 | 77.90 | 77.00 | 77.90 | 0.40 | 0.52% | 77.80 | 5 | 77.90 | 65 | 22.13 |
2014-05-27 | 1301 | 1035016 | 696 | 80457899 | 77.70 | 77.90 | 77.50 | 77.80 | 0.10 | -0.13% | 77.60 | 6 | 77.80 | 51 | 22.10 |
2014-05-28 | 1301 | 5660642 | 2565 | 441114178 | 78.00 | 78.20 | 77.60 | 77.70 | 0.10 | -0.13% | 77.70 | 103 | 77.90 | 4 | 22.07 |
2014-05-29 | 1301 | 2569442 | 1636 | 200035685 | 77.20 | 78.10 | 77.20 | 78.10 | 0.40 | 0.51% | 77.80 | 1 | 78.10 | 86 | 22.19 |
2014-05-30 | 1301 | 6416433 | 1893 | 494094024 | 78.10 | 78.20 | 76.70 | 76.70 | 1.40 | -1.79% | 76.70 | 273 | 76.80 | 1 | 21.79 |
2014-06-03 | 1301 | 4378735 | 2465 | 339246495 | 76.70 | 78.00 | 76.50 | 78.00 | 1.30 | 1.69% | 77.70 | 1 | 78.00 | 349 | 22.16 |
2014-06-04 | 1301 | 1879630 | 1153 | 145951804 | 77.30 | 78.00 | 77.30 | 77.50 | 0.50 | -0.64% | 77.40 | 44 | 77.50 | 119 | 22.02 |
2014-06-05 | 1301 | 2982896 | 1705 | 229889139 | 77.40 | 77.50 | 76.80 | 77.50 | 0.00 | 0% | 77.20 | 59 | 77.50 | 408 | 22.02 |
2014-06-06 | 1301 | 2622725 | 1806 | 201438868 | 77.40 | 77.40 | 76.60 | 77.10 | 0.40 | -0.52% | 76.90 | 1 | 77.10 | 108 | 21.90 |
2014-06-09 | 1301 | 1649440 | 1032 | 126868109 | 77.10 | 77.10 | 76.60 | 77.10 | 0.00 | 0% | 77.00 | 9 | 77.10 | 366 | 21.90 |
2014-06-10 | 1301 | 3330083 | 1460 | 255975925 | 77.00 | 77.10 | 76.70 | 77.00 | 0.10 | -0.13% | 76.90 | 5 | 77.00 | 203 | 21.88 |
2014-06-11 | 1301 | 5304900 | 1823 | 406510218 | 77.00 | 77.00 | 76.20 | 76.70 | 0.30 | -0.39% | 76.50 | 11 | 76.70 | 281 | 21.79 |
2014-06-12 | 1301 | 4961633 | 1932 | 380957810 | 76.80 | 77.00 | 76.50 | 76.50 | 0.20 | -0.26% | 76.50 | 133 | 76.70 | 1 | 21.73 |
2014-06-13 | 1301 | 5478047 | 2200 | 418576232 | 76.20 | 76.70 | 76.10 | 76.70 | 0.20 | 0.26% | 76.60 | 5 | 76.70 | 180 | 21.79 |
2014-06-16 | 1301 | 4791365 | 1486 | 366145420 | 76.90 | 77.00 | 76.10 | 76.40 | 0.30 | -0.39% | 76.40 | 6 | 76.50 | 7 | 21.70 |
2014-06-17 | 1301 | 4350134 | 1533 | 333505633 | 76.60 | 77.20 | 76.40 | 76.80 | 0.40 | 0.52% | 76.80 | 29 | 76.90 | 5 | 21.82 |
2014-06-18 | 1301 | 10071980 | 4158 | 783421994 | 77.00 | 78.40 | 77.00 | 78.00 | 1.20 | 1.56% | 77.90 | 17 | 78.00 | 178 | 22.16 |
2014-06-19 | 1301 | 9243097 | 3847 | 729317563 | 78.60 | 79.40 | 78.10 | 79.30 | 1.30 | 1.67% | 79.20 | 7 | 79.30 | 156 | 22.53 |
2014-06-20 | 1301 | 5636796 | 2009 | 444004322 | 79.30 | 79.40 | 78.50 | 78.50 | 0.80 | -1.01% | 78.50 | 1495 | 78.60 | 2 | 22.30 |
2014-06-23 | 1301 | 4775517 | 2370 | 378173543 | 78.50 | 79.50 | 78.50 | 79.30 | 0.80 | 1.02% | 79.30 | 537 | 79.40 | 68 | 22.53 |
2014-06-24 | 1301 | 7094208 | 2869 | 565600606 | 79.20 | 80.00 | 79.20 | 79.90 | 0.60 | 0.76% | 79.80 | 50 | 79.90 | 135 | 22.70 |
2014-06-25 | 1301 | 2230620 | 1138 | 177196717 | 79.90 | 79.90 | 79.10 | 79.10 | 0.80 | -1% | 79.10 | 16 | 79.20 | 4 | 22.47 |
2014-06-26 | 1301 | 2372728 | 1356 | 188732753 | 79.00 | 79.80 | 78.80 | 79.80 | 0.70 | 0.88% | 79.70 | 10 | 79.80 | 1205 | 22.67 |
2014-06-27 | 1301 | 4438076 | 1152 | 353503711 | 79.80 | 80.00 | 79.30 | 79.80 | 0.00 | 0% | 79.70 | 1 | 79.80 | 277 | 22.67 |
2014-06-30 | 1301 | 4895250 | 1422 | 390469605 | 79.80 | 79.90 | 79.50 | 79.80 | 0.00 | 0% | 79.70 | 1 | 79.80 | 83 | 22.67 |
2014-07-01 | 1301 | 6560824 | 2836 | 524299206 | 79.80 | 80.10 | 79.60 | 80.00 | 0.20 | 0.25% | 79.90 | 50 | 80.00 | 757 | 22.73 |
2014-07-02 | 1301 | 10542868 | 3357 | 845785864 | 80.00 | 80.60 | 79.80 | 80.20 | 0.20 | 0.25% | 80.20 | 7 | 80.30 | 140 | 22.78 |
2014-07-03 | 1301 | 10442467 | 2846 | 816607493 | 78.30 | 78.60 | 77.60 | 77.60 | 0.00 | -3.24% | 77.60 | 513 | 77.70 | 9 | 22.05 |
2014-07-04 | 1301 | 4786481 | 2279 | 372153039 | 78.00 | 78.10 | 77.50 | 77.50 | 0.10 | -0.13% | 77.50 | 1074 | 77.60 | 400 | 22.02 |
2014-07-07 | 1301 | 4039113 | 1688 | 310623527 | 77.30 | 77.30 | 76.60 | 77.00 | 0.50 | -0.65% | 76.90 | 1 | 77.00 | 280 | 21.88 |
2014-07-08 | 1301 | 3119782 | 1478 | 240573314 | 77.00 | 77.40 | 76.80 | 77.40 | 0.40 | 0.52% | 77.20 | 3 | 77.40 | 80 | 21.99 |
2014-07-09 | 1301 | 2287441 | 845 | 176013788 | 77.20 | 77.30 | 76.80 | 76.90 | 0.50 | -0.65% | 76.80 | 549 | 76.90 | 1 | 21.85 |
2014-07-10 | 1301 | 4072164 | 2291 | 314825923 | 77.60 | 77.60 | 76.90 | 77.50 | 0.60 | 0.78% | 77.40 | 158 | 77.50 | 97 | 22.02 |
2014-07-11 | 1301 | 4729728 | 2006 | 364863557 | 77.20 | 77.70 | 76.80 | 77.30 | 0.20 | -0.26% | 77.20 | 7 | 77.30 | 58 | 21.96 |
2014-07-14 | 1301 | 6390485 | 1487 | 493099054 | 77.30 | 77.30 | 76.80 | 77.20 | 0.10 | -0.13% | 77.20 | 101 | 77.30 | 263 | 21.93 |
2014-07-15 | 1301 | 7160822 | 1620 | 555394582 | 77.30 | 77.80 | 76.90 | 77.80 | 0.60 | 0.78% | 77.70 | 2 | 77.80 | 39 | 22.10 |
2014-07-16 | 1301 | 8723236 | 2500 | 669874822 | 77.60 | 77.60 | 76.30 | 76.70 | 1.10 | -1.41% | 76.60 | 53 | 76.70 | 60 | 21.79 |
2014-07-17 | 1301 | 4945093 | 1895 | 378820573 | 76.60 | 77.60 | 76.30 | 76.60 | 0.10 | -0.13% | 76.50 | 103 | 76.60 | 127 | 21.76 |
2014-07-18 | 1301 | 5695262 | 1644 | 437368663 | 76.30 | 77.10 | 76.30 | 76.60 | 0.00 | 0% | 76.60 | 1 | 76.70 | 115 | 21.76 |
2014-07-21 | 1301 | 3747360 | 1772 | 287399816 | 77.10 | 77.10 | 76.20 | 77.10 | 0.50 | 0.65% | 76.90 | 1 | 77.10 | 126 | 21.90 |
2014-07-22 | 1301 | 5110538 | 2046 | 393275746 | 77.10 | 77.20 | 76.30 | 77.20 | 0.10 | 0.13% | 76.90 | 2 | 77.20 | 266 | 21.93 |
2014-07-24 | 1301 | 4877627 | 1578 | 373668189 | 76.30 | 77.00 | 76.30 | 77.00 | 0.20 | -0.26% | 76.60 | 26 | 77.00 | 23 | 21.88 |
2014-07-25 | 1301 | 3800168 | 1559 | 292297865 | 77.00 | 77.10 | 76.50 | 77.00 | 0.00 | 0% | 76.80 | 70 | 77.00 | 384 | 21.88 |
2014-07-28 | 1301 | 7195245 | 2424 | 559659768 | 76.60 | 78.20 | 76.50 | 77.70 | 0.70 | 0.91% | 77.70 | 9 | 77.80 | 330 | 22.07 |
2014-07-29 | 1301 | 5881429 | 2762 | 456629276 | 77.40 | 78.00 | 77.20 | 77.70 | 0.00 | 0% | 77.40 | 7 | 77.70 | 945 | 22.07 |
2014-07-30 | 1301 | 6120701 | 2229 | 479961624 | 78.00 | 78.90 | 77.80 | 78.70 | 1.00 | 1.29% | 78.70 | 28 | 78.80 | 472 | 22.36 |
2014-07-31 | 1301 | 4541054 | 1686 | 351817825 | 78.40 | 78.50 | 77.10 | 77.30 | 1.40 | -1.78% | 77.30 | 117 | 77.50 | 4 | 21.96 |
2014-08-01 | 1301 | 3434640 | 1521 | 264018929 | 77.00 | 77.90 | 76.60 | 76.70 | 0.60 | -0.78% | 76.60 | 96 | 76.70 | 1 | 21.79 |
2014-08-04 | 1301 | 8615964 | 3339 | 648238144 | 77.00 | 77.20 | 74.70 | 75.20 | 1.50 | -1.96% | 75.20 | 11 | 75.30 | 287 | 21.36 |
2014-08-05 | 1301 | 9666368 | 4122 | 716225197 | 75.50 | 75.50 | 73.60 | 74.30 | 0.90 | -1.2% | 74.20 | 10 | 74.30 | 44 | 21.11 |
2014-08-06 | 1301 | 5006698 | 2309 | 377154473 | 74.30 | 76.20 | 74.30 | 76.20 | 1.90 | 2.56% | 76.10 | 2 | 76.20 | 32 | 21.65 |
2014-08-07 | 1301 | 2638926 | 1380 | 198305291 | 75.80 | 75.80 | 75.00 | 75.30 | 0.90 | -1.18% | 75.30 | 7 | 75.40 | 110 | 21.39 |
2014-08-08 | 1301 | 1690207 | 983 | 126436825 | 75.20 | 75.20 | 74.50 | 75.00 | 0.30 | -0.4% | 74.90 | 10 | 75.00 | 188 | 21.31 |
2014-08-11 | 1301 | 2042077 | 708 | 154379900 | 75.60 | 75.80 | 75.10 | 75.50 | 0.50 | 0.67% | 75.50 | 98 | 75.60 | 9 | 21.45 |
2014-08-12 | 1301 | 2709758 | 1396 | 203490915 | 75.50 | 75.70 | 74.50 | 75.70 | 0.20 | 0.26% | 75.30 | 1 | 75.70 | 118 | 20.85 |
2014-08-13 | 1301 | 2411692 | 1814 | 182246888 | 75.10 | 75.90 | 75.00 | 75.90 | 0.20 | 0.26% | 75.70 | 2 | 75.90 | 36 | 20.91 |
2014-08-14 | 1301 | 1735720 | 865 | 131048043 | 76.20 | 76.20 | 75.10 | 75.50 | 0.40 | -0.53% | 75.30 | 8 | 75.50 | 6 | 20.80 |
2014-08-15 | 1301 | 2549003 | 1279 | 193252228 | 75.60 | 76.30 | 74.70 | 76.30 | 0.80 | 1.06% | 76.20 | 133 | 76.30 | 40 | 21.02 |
2014-08-18 | 1301 | 1518211 | 908 | 114974989 | 76.30 | 76.30 | 75.40 | 75.40 | 0.90 | -1.18% | 75.40 | 3 | 75.50 | 1 | 20.77 |
2014-08-19 | 1301 | 2551327 | 1561 | 194863645 | 75.70 | 76.80 | 75.60 | 76.80 | 1.40 | 1.86% | 76.30 | 108 | 76.80 | 156 | 21.16 |
2014-08-20 | 1301 | 3592536 | 1857 | 276105276 | 76.80 | 77.30 | 76.10 | 77.30 | 0.50 | 0.65% | 77.20 | 1 | 77.30 | 176 | 21.29 |
2014-08-21 | 1301 | 1812925 | 1011 | 139403449 | 76.90 | 77.20 | 76.40 | 76.90 | 0.40 | -0.52% | 76.70 | 3 | 76.90 | 22 | 21.18 |
2014-08-22 | 1301 | 5114742 | 2796 | 398572512 | 76.90 | 78.30 | 76.80 | 78.10 | 1.20 | 1.56% | 78.00 | 39 | 78.10 | 106 | 21.52 |
2014-08-25 | 1301 | 1828924 | 901 | 142214682 | 78.00 | 78.10 | 77.10 | 78.00 | 0.10 | -0.13% | 77.80 | 77 | 78.00 | 217 | 21.49 |
2014-08-26 | 1301 | 2149974 | 1270 | 167508960 | 78.00 | 78.00 | 77.50 | 78.00 | 0.00 | 0% | 77.80 | 1 | 78.00 | 147 | 21.49 |
2014-08-27 | 1301 | 4797847 | 2752 | 376139992 | 78.00 | 78.60 | 78.00 | 78.60 | 0.60 | 0.77% | 78.30 | 109 | 78.60 | 96 | 21.65 |
2014-08-28 | 1301 | 3011152 | 1136 | 235421943 | 77.70 | 78.50 | 77.70 | 78.50 | 0.10 | -0.13% | 78.20 | 22 | 78.50 | 192 | 21.63 |
2014-08-29 | 1301 | 4079617 | 1505 | 316789497 | 77.80 | 78.10 | 77.50 | 77.50 | 1.00 | -1.27% | 77.50 | 460 | 77.60 | 2 | 21.35 |
2014-09-01 | 1301 | 2655811 | 1413 | 207012072 | 77.40 | 78.30 | 77.40 | 77.50 | 0.00 | 0% | 77.50 | 233 | 77.70 | 10 | 21.35 |
2014-09-02 | 1301 | 2243055 | 1131 | 173348035 | 77.50 | 77.90 | 76.90 | 77.40 | 0.10 | -0.13% | 77.30 | 4 | 77.40 | 112 | 21.32 |
2014-09-03 | 1301 | 2165660 | 1043 | 167400931 | 77.70 | 77.70 | 76.90 | 77.50 | 0.10 | 0.13% | 77.30 | 106 | 77.50 | 125 | 21.35 |
2014-09-04 | 1301 | 2264237 | 1118 | 175775887 | 77.50 | 78.10 | 76.80 | 78.10 | 0.60 | 0.77% | 77.60 | 1 | 78.10 | 323 | 21.52 |
2014-09-05 | 1301 | 1289336 | 671 | 100464252 | 78.00 | 78.10 | 77.60 | 78.00 | 0.10 | -0.13% | 77.90 | 1 | 78.00 | 332 | 21.49 |
2014-09-09 | 1301 | 1296399 | 932 | 100605233 | 78.10 | 78.20 | 77.30 | 77.30 | 0.70 | -0.9% | 77.30 | 3 | 77.60 | 101 | 21.29 |
2014-09-10 | 1301 | 3652493 | 2191 | 277593330 | 77.00 | 77.00 | 75.60 | 75.80 | 1.50 | -1.94% | 75.80 | 108 | 75.90 | 13 | 20.88 |
2014-09-11 | 1301 | 1606068 | 743 | 121451717 | 75.80 | 75.90 | 75.50 | 75.50 | 0.30 | -0.4% | 75.50 | 53 | 75.70 | 6 | 20.80 |
2014-09-12 | 1301 | 1602328 | 897 | 121146074 | 76.00 | 76.00 | 75.40 | 75.40 | 0.10 | -0.13% | 75.40 | 54 | 75.50 | 36 | 20.77 |
2014-09-15 | 1301 | 2407503 | 1017 | 181650748 | 75.40 | 76.00 | 75.10 | 75.30 | 0.10 | -0.13% | 75.20 | 29 | 75.30 | 64 | 20.74 |
2014-09-16 | 1301 | 2102663 | 1078 | 157802125 | 75.30 | 75.30 | 75.00 | 75.00 | 0.30 | -0.4% | 75.00 | 376 | 75.10 | 200 | 20.66 |
2014-09-17 | 1301 | 4677472 | 2169 | 351277100 | 75.20 | 75.50 | 74.60 | 75.20 | 0.20 | 0.27% | 75.00 | 102 | 75.20 | 176 | 20.72 |
2014-09-18 | 1301 | 2547855 | 922 | 191180815 | 75.20 | 75.30 | 74.90 | 75.10 | 0.10 | -0.13% | 75.00 | 112 | 75.10 | 28 | 20.69 |
2014-09-19 | 1301 | 3325596 | 796 | 249170260 | 75.20 | 75.50 | 74.80 | 74.80 | 0.30 | -0.4% | 74.80 | 515 | 74.90 | 1 | 20.61 |
2014-09-22 | 1301 | 7605875 | 3377 | 560514750 | 74.70 | 74.70 | 73.30 | 73.50 | 1.30 | -1.74% | 73.40 | 183 | 73.50 | 1751 | 20.25 |
2014-09-23 | 1301 | 3984105 | 1373 | 292482505 | 73.50 | 74.00 | 73.20 | 73.50 | 0.00 | 0% | 73.40 | 240 | 73.50 | 4471 | 20.25 |
2014-09-24 | 1301 | 2295156 | 1292 | 168389322 | 73.30 | 73.90 | 73.20 | 73.30 | 0.20 | -0.27% | 73.30 | 11 | 73.40 | 1 | 20.19 |
2014-09-25 | 1301 | 4890401 | 1952 | 357114738 | 73.40 | 73.50 | 72.80 | 73.00 | 0.30 | -0.41% | 72.90 | 23 | 73.00 | 281 | 20.11 |
2014-09-26 | 1301 | 4871264 | 1972 | 355712932 | 72.90 | 73.50 | 72.70 | 73.50 | 0.50 | 0.68% | 73.30 | 2 | 73.50 | 1400 | 20.25 |
2014-09-29 | 1301 | 9547357 | 4601 | 687796286 | 73.10 | 73.10 | 71.60 | 72.00 | 1.50 | -2.04% | 71.90 | 36 | 72.00 | 178 | 19.83 |
2014-09-30 | 1301 | 8074577 | 4243 | 577982135 | 71.60 | 72.50 | 71.00 | 72.10 | 0.10 | 0.14% | 72.00 | 1 | 72.10 | 154 | 19.86 |
2014-10-01 | 1301 | 4411305 | 2448 | 314831113 | 72.00 | 72.00 | 71.00 | 71.40 | 0.70 | -0.97% | 71.40 | 27 | 71.50 | 31 | 19.67 |
2014-10-02 | 1301 | 5821591 | 2672 | 412685681 | 71.20 | 71.20 | 70.60 | 70.90 | 0.50 | -0.7% | 70.90 | 148 | 71.00 | 21 | 19.53 |
2014-10-03 | 1301 | 4518933 | 2415 | 321372778 | 71.00 | 71.60 | 70.70 | 71.50 | 0.60 | 0.85% | 71.50 | 22 | 71.60 | 54 | 19.70 |
2014-10-06 | 1301 | 5971788 | 3006 | 423253048 | 71.50 | 71.50 | 70.60 | 70.90 | 0.60 | -0.84% | 70.80 | 45 | 70.90 | 64 | 19.53 |
2014-10-07 | 1301 | 6706076 | 3572 | 472395468 | 70.60 | 70.80 | 70.00 | 70.80 | 0.10 | -0.14% | 70.70 | 3 | 70.80 | 23 | 19.50 |
2014-10-08 | 1301 | 5247157 | 2373 | 371944538 | 70.40 | 71.10 | 70.30 | 71.10 | 0.30 | 0.42% | 71.00 | 7 | 71.10 | 1 | 19.59 |
2014-10-09 | 1301 | 7343483 | 2671 | 526052169 | 71.40 | 72.60 | 71.00 | 71.00 | 0.10 | -0.14% | 71.00 | 845 | 71.30 | 4 | 19.56 |
2014-10-13 | 1301 | 8537709 | 3379 | 596654028 | 70.00 | 70.20 | 69.50 | 69.50 | 1.50 | -2.11% | 69.50 | 344 | 69.60 | 82 | 19.15 |
2014-10-14 | 1301 | 5988742 | 2591 | 412739416 | 68.60 | 69.50 | 68.00 | 69.40 | 0.10 | -0.14% | 69.30 | 4 | 69.40 | 81 | 19.12 |
2014-10-15 | 1301 | 9802012 | 4351 | 666999296 | 68.70 | 68.70 | 67.50 | 68.00 | 1.40 | -2.02% | 67.90 | 32 | 68.00 | 30 | 18.73 |
2014-10-16 | 1301 | 7052511 | 3471 | 478006436 | 67.10 | 68.40 | 67.10 | 67.70 | 0.30 | -0.44% | 67.60 | 24 | 67.70 | 3 | 18.65 |
2014-10-17 | 1301 | 27097333 | 7201 | 1785697111 | 68.00 | 68.00 | 65.40 | 65.40 | 2.30 | -3.4% | 65.40 | 105 | 65.50 | 3 | 18.02 |
2014-10-20 | 1301 | 6599317 | 3229 | 439563265 | 67.20 | 67.40 | 66.20 | 66.20 | 0.80 | 1.22% | 66.20 | 151 | 66.30 | 68 | 18.24 |
2014-10-21 | 1301 | 5717599 | 2493 | 378341137 | 66.20 | 66.40 | 66.00 | 66.30 | 0.10 | 0.15% | 66.20 | 16 | 66.30 | 666 | 18.26 |
2014-10-22 | 1301 | 7562204 | 2940 | 509911172 | 67.00 | 67.90 | 66.60 | 67.90 | 1.60 | 2.41% | 67.80 | 1 | 67.90 | 361 | 18.71 |
2014-10-23 | 1301 | 3818425 | 2220 | 259368200 | 67.90 | 68.10 | 67.60 | 68.00 | 0.10 | 0.15% | 67.90 | 146 | 68.00 | 48 | 18.73 |
2014-10-24 | 1301 | 4977498 | 2402 | 335565564 | 68.00 | 68.10 | 67.10 | 67.60 | 0.40 | -0.59% | 67.50 | 22 | 67.60 | 16 | 18.62 |
2014-10-27 | 1301 | 3747679 | 1824 | 254269572 | 67.60 | 68.30 | 67.30 | 68.00 | 0.40 | 0.59% | 67.90 | 5 | 68.00 | 149 | 18.73 |
2014-10-28 | 1301 | 5821662 | 3403 | 402915592 | 68.60 | 69.80 | 68.60 | 68.60 | 0.60 | 0.88% | 68.60 | 364 | 68.70 | 1 | 18.90 |
2014-10-29 | 1301 | 5177227 | 2395 | 359462129 | 69.40 | 69.80 | 69.00 | 69.80 | 1.20 | 1.75% | 69.50 | 4 | 69.80 | 108 | 19.23 |
2014-10-30 | 1301 | 3885315 | 1289 | 271567394 | 69.70 | 70.30 | 69.40 | 70.30 | 0.50 | 0.72% | 70.00 | 8 | 70.30 | 309 | 19.37 |
2014-10-31 | 1301 | 3551735 | 1686 | 249082374 | 70.30 | 70.40 | 69.80 | 70.20 | 0.10 | -0.14% | 70.20 | 101 | 70.30 | 122 | 19.34 |
2014-11-03 | 1301 | 2664093 | 1363 | 187368503 | 70.70 | 70.80 | 69.80 | 70.50 | 0.30 | 0.43% | 70.20 | 4 | 70.50 | 194 | 19.42 |
2014-11-04 | 1301 | 2998171 | 2023 | 211964779 | 70.50 | 71.20 | 69.80 | 70.40 | 0.10 | -0.14% | 70.40 | 81 | 70.50 | 2 | 19.39 |
2014-11-05 | 1301 | 2235953 | 983 | 156588792 | 69.80 | 70.50 | 69.80 | 69.80 | 0.60 | -0.85% | 69.80 | 375 | 70.00 | 3 | 19.23 |
2014-11-06 | 1301 | 2399349 | 1527 | 168876006 | 69.80 | 70.90 | 69.80 | 70.00 | 0.20 | 0.29% | 70.00 | 34 | 70.10 | 1 | 19.28 |
2014-11-07 | 1301 | 1408223 | 927 | 97863332 | 69.50 | 70.00 | 69.30 | 69.30 | 0.70 | -1% | 69.30 | 120 | 69.40 | 3 | 19.09 |
2014-11-10 | 1301 | 5237977 | 2796 | 369055964 | 69.30 | 71.20 | 69.30 | 70.00 | 0.70 | 1.01% | 69.90 | 24 | 70.00 | 246 | 19.28 |
2014-11-11 | 1301 | 3502171 | 2154 | 244683278 | 70.00 | 70.60 | 69.50 | 69.60 | 0.40 | -0.57% | 69.60 | 106 | 69.70 | 3 | 19.17 |
2014-11-12 | 1301 | 6022893 | 3180 | 412279147 | 69.50 | 69.50 | 67.80 | 68.50 | 1.10 | -1.58% | 68.40 | 2 | 68.50 | 417 | 18.07 |
2014-11-13 | 1301 | 2543124 | 1204 | 173874354 | 68.60 | 68.80 | 67.80 | 68.30 | 0.20 | -0.29% | 68.30 | 386 | 68.40 | 5 | 18.02 |
2014-11-14 | 1301 | 3328725 | 1564 | 226242900 | 68.30 | 68.30 | 67.60 | 68.00 | 0.30 | -0.44% | 67.90 | 16 | 68.00 | 51 | 17.94 |
2014-11-17 | 1301 | 3025152 | 1800 | 204666183 | 68.40 | 68.50 | 67.10 | 67.70 | 0.30 | -0.44% | 67.70 | 48 | 67.80 | 5 | 17.86 |
2014-11-18 | 1301 | 3298993 | 1880 | 227094298 | 68.00 | 69.20 | 67.80 | 69.10 | 1.40 | 2.07% | 69.00 | 5 | 69.10 | 34 | 18.23 |
2014-11-19 | 1301 | 6741592 | 2416 | 469978827 | 69.30 | 70.00 | 68.70 | 69.80 | 0.70 | 1.01% | 69.60 | 5 | 69.80 | 1 | 18.42 |
2014-11-20 | 1301 | 3393756 | 1890 | 237503505 | 69.80 | 70.20 | 69.70 | 70.20 | 0.40 | 0.57% | 70.00 | 1 | 70.20 | 126 | 18.52 |
2014-11-21 | 1301 | 2554924 | 1337 | 178867469 | 70.20 | 70.20 | 69.80 | 70.00 | 0.20 | -0.28% | 70.00 | 123 | 70.10 | 13 | 18.47 |
2014-11-24 | 1301 | 5746413 | 2015 | 408079612 | 71.00 | 71.20 | 70.10 | 71.20 | 1.20 | 1.71% | 71.10 | 2 | 71.20 | 619 | 18.79 |
2014-11-25 | 1301 | 5714780 | 1475 | 403245428 | 70.90 | 71.10 | 70.40 | 70.40 | 0.80 | -1.12% | 70.40 | 613 | 70.50 | 15 | 18.58 |
2014-11-26 | 1301 | 2421694 | 1141 | 170617515 | 70.40 | 71.10 | 69.90 | 70.40 | 0.00 | 0% | 70.40 | 12 | 70.60 | 115 | 18.58 |
2014-11-27 | 1301 | 2391996 | 1228 | 169385696 | 70.00 | 71.10 | 70.00 | 70.60 | 0.20 | 0.28% | 70.60 | 15 | 70.70 | 3 | 18.63 |
2014-11-28 | 1301 | 3145759 | 1347 | 222471450 | 70.10 | 71.00 | 70.10 | 71.00 | 0.40 | 0.57% | 70.60 | 17 | 71.00 | 254 | 18.73 |
2014-12-01 | 1301 | 4705088 | 2118 | 328265913 | 69.50 | 70.30 | 69.10 | 69.70 | 1.30 | -1.83% | 69.70 | 83 | 69.80 | 100 | 18.39 |
2014-12-02 | 1301 | 5450384 | 2619 | 377078508 | 70.00 | 70.00 | 68.50 | 69.70 | 0.00 | 0% | 69.60 | 5 | 69.70 | 101 | 18.39 |
2014-12-03 | 1301 | 3429394 | 2160 | 239855172 | 70.00 | 70.70 | 68.80 | 70.70 | 1.00 | 1.43% | 70.50 | 11 | 70.70 | 13 | 18.65 |
2014-12-04 | 1301 | 3909057 | 1759 | 277552100 | 70.00 | 71.30 | 70.00 | 71.00 | 0.30 | 0.42% | 70.70 | 12 | 71.00 | 151 | 18.73 |
2014-12-05 | 1301 | 2200813 | 1602 | 155945362 | 70.10 | 71.20 | 70.10 | 71.00 | 0.00 | 0% | 70.90 | 25 | 71.00 | 10 | 18.73 |
2014-12-08 | 1301 | 1731927 | 952 | 121540353 | 70.50 | 70.60 | 69.80 | 70.60 | 0.40 | -0.56% | 70.30 | 1 | 70.60 | 107 | 18.63 |
2014-12-09 | 1301 | 3106319 | 1761 | 216061580 | 69.10 | 70.00 | 69.10 | 69.80 | 0.80 | -1.13% | 69.60 | 7 | 69.80 | 84 | 18.42 |
2014-12-10 | 1301 | 5077895 | 3217 | 347761448 | 69.20 | 69.40 | 68.00 | 68.80 | 1.00 | -1.43% | 68.60 | 2 | 68.80 | 83 | 18.15 |
2014-12-11 | 1301 | 2571882 | 1412 | 175144028 | 68.40 | 68.50 | 67.80 | 68.00 | 0.80 | -1.16% | 68.00 | 535 | 68.20 | 1 | 17.94 |
2014-12-12 | 1301 | 4631149 | 2690 | 313192334 | 68.00 | 68.30 | 67.20 | 67.30 | 0.70 | -1.03% | 67.30 | 90 | 67.40 | 1 | 17.76 |
2014-12-15 | 1301 | 4954000 | 2800 | 327927765 | 67.10 | 67.10 | 66.00 | 66.00 | 1.30 | -1.93% | 66.00 | 1148 | 66.10 | 1 | 17.41 |
2014-12-16 | 1301 | 7064481 | 3653 | 470575467 | 65.60 | 67.30 | 65.60 | 66.40 | 0.40 | 0.61% | 66.40 | 159 | 66.50 | 3 | 17.52 |
2014-12-17 | 1301 | 8974758 | 4436 | 588221730 | 66.60 | 66.80 | 65.00 | 65.10 | 1.30 | -1.96% | 65.10 | 124 | 65.20 | 3 | 17.18 |
2014-12-18 | 1301 | 4541960 | 2737 | 298537060 | 65.90 | 66.20 | 65.40 | 66.00 | 0.90 | 1.38% | 65.70 | 42 | 66.00 | 52 | 17.41 |
2014-12-19 | 1301 | 5733019 | 2493 | 383316249 | 67.00 | 67.40 | 66.30 | 66.70 | 0.70 | 1.06% | 66.70 | 120 | 66.80 | 5 | 17.60 |
2014-12-22 | 1301 | 4189801 | 1977 | 284468796 | 68.00 | 68.20 | 67.50 | 68.00 | 1.30 | 1.95% | 68.00 | 160 | 68.10 | 36 | 17.94 |
2014-12-23 | 1301 | 4315175 | 2041 | 294961395 | 68.20 | 68.70 | 67.90 | 68.70 | 0.70 | 1.03% | 68.60 | 42 | 68.70 | 6 | 18.13 |
2014-12-24 | 1301 | 16701310 | 6418 | 1179995562 | 68.80 | 71.70 | 68.40 | 71.70 | 3.00 | 4.37% | 71.60 | 13 | 71.70 | 252 | 18.92 |
2014-12-25 | 1301 | 4118035 | 1593 | 293016652 | 71.70 | 71.70 | 70.80 | 71.00 | 0.70 | -0.98% | 70.90 | 5 | 71.00 | 709 | 18.73 |
2014-12-26 | 1301 | 4563700 | 1928 | 324765800 | 71.00 | 71.60 | 71.00 | 71.30 | 0.30 | 0.42% | 71.20 | 32 | 71.30 | 38 | 18.81 |
2014-12-27 | 1301 | 1788015 | 713 | 127018365 | 71.30 | 71.30 | 70.80 | 71.00 | 0.30 | -0.42% | 71.00 | 606 | 71.20 | 43 | 18.73 |
2014-12-29 | 1301 | 6491786 | 3406 | 466653507 | 70.70 | 72.10 | 70.70 | 72.10 | 1.10 | 1.55% | 72.00 | 6 | 72.10 | 58 | 19.02 |
2014-12-30 | 1301 | 5687861 | 2200 | 410737206 | 72.10 | 72.50 | 71.80 | 72.10 | 0.00 | 0% | 72.00 | 242 | 72.10 | 14 | 19.02 |
2014-12-31 | 1301 | 4599176 | 1812 | 331196729 | 72.10 | 72.30 | 71.20 | 72.30 | 0.20 | 0.28% | 71.90 | 10 | 72.30 | 179 | 19.08 |