永大(1507)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 | 82.80 0 0% | 81.90 -0.9 -1.09% | 81.00 -0.9 -1.1% | 81.70 0.7 0.86% | 82.30 0.6 0.73% | 82.00 -0.3 -0.36% | 82.10 0.1 0.12% | 81.60 -0.5 -0.61% | 82.20 0.6 0.74% | 82.80 0.6 0.73% | 83.20 0.4 0.48% | 84.50 1.3 1.56% | 87.20 2.7 3.2% | 87.70 0.5 0.57% | 86.50 -1.2 -1.37% | 84.90 -1.6 -1.85% | 83.00 -1.9 -2.24% | 83.10 0.1 0.12% | 83.36 | |||||||||||||
2 月 | 83.50 0.4 0.48% | 83.10 -0.4 -0.48% | 85.50 2.4 2.89% | 85.50 0 0% | 86.50 1 1.17% | 88.20 1.7 1.97% | 88.50 0.3 0.34% | 87.50 -1 -1.13% | 86.50 -1 -1.14% | 86.70 0.2 0.23% | 86.70 0 0% | 88.50 1.8 2.08% | 88.50 0 0% | 89.40 0.9 1.02% | 88.00 -1.4 -1.57% | 87.00 -1 -1.14% | 85.80 -1.2 -1.38% | 86.62 | ||||||||||||||
3 月 | 85.50 -0.3 -0.35% | 85.00 -0.5 -0.58% | 85.60 0.6 0.71% | 89.30 3.7 4.32% | 89.60 0.3 0.34% | 89.20 -0.4 -0.45% | 88.30 -0.9 -1.01% | 88.00 -0.3 -0.34% | 87.00 -1 -1.14% | 86.20 -0.8 -0.92% | 85.90 -0.3 -0.35% | 86.30 0.4 0.47% | 86.00 -0.3 -0.35% | 85.00 -1 -1.16% | 84.80 -0.2 -0.24% | 87.20 2.4 2.83% | 88.10 0.9 1.03% | 88.20 0.1 0.11% | 87.50 -0.7 -0.79% | 87.80 0.3 0.34% | 87.40 -0.4 -0.46% | 87.12 | ||||||||||
4 月 | 89.40 2 2.29% | 90.10 0.7 0.78% | 89.90 -0.2 -0.22% | 88.10 -1.8 -2% | 86.80 -1.3 -1.48% | 88.50 1.7 1.96% | 89.50 1 1.13% | 89.30 -0.2 -0.22% | 89.00 -0.3 -0.34% | 88.30 -0.7 -0.79% | 89.50 1.2 1.36% | 89.50 0 0% | 88.20 -1.3 -1.45% | 89.20 1 1.13% | 89.30 0.1 0.11% | 89.00 -0.3 -0.34% | 88.50 -0.5 -0.56% | 87.20 -1.3 -1.47% | 88.20 1 1.15% | 89.20 1 1.13% | 89.00 -0.2 -0.22% | 88.8 | ||||||||||
5 月 | 88.70 -0.3 -0.34% | 88.00 -0.7 -0.79% | 87.70 -0.3 -0.34% | 86.80 -0.9 -1.03% | 88.70 1.9 2.19% | 87.10 -1.6 -1.8% | 86.10 -1 -1.15% | 82.60 -3.5 -4.07% | 82.80 0.2 0.24% | 82.90 0.1 0.12% | 82.10 -0.8 -0.97% | 81.30 -0.8 -0.97% | 78.60 -2.7 -3.32% | 73.10 -5.5 -7% | 71.80 -1.3 -1.78% | 74.10 2.3 3.2% | 72.60 -1.5 -2.02% | 72.20 -0.4 -0.55% | 72.20 0 0% | 72.00 -0.2 -0.28% | 72.20 0.2 0.28% | 80.23 | ||||||||||
6 月 | 74.30 2.1 2.91% | 73.20 -1.1 -1.48% | 72.60 -0.6 -0.82% | 73.00 0.4 0.55% | 72.40 -0.6 -0.82% | 71.80 -0.6 -0.83% | 72.20 0.4 0.56% | 72.40 0.2 0.28% | 71.90 -0.5 -0.69% | 71.00 -0.9 -1.25% | 69.70 -1.3 -1.83% | 70.40 0.7 1% | 69.70 -0.7 -0.99% | 68.10 -1.6 -2.3% | 68.50 0.4 0.59% | 68.50 0 0% | 68.70 0.2 0.29% | 69.80 1.1 1.6% | 71.30 1.5 2.15% | 71.00 -0.3 -0.42% | 70.92 | |||||||||||
7 月 | 69.50 -1.5 -2.11% | 69.50 0 0% | 69.30 -0.2 -0.29% | 68.60 -0.7 -1.01% | 68.20 -0.4 -0.58% | 69.40 1.2 1.76% | 68.90 -0.5 -0.72% | 68.30 -0.6 -0.87% | 67.10 -1.2 -1.76% | 67.80 0.7 1.04% | 67.80 0 0% | 66.00 -1.8 -2.65% | 64.50 -1.5 -2.27% | 63.20 -1.3 -2.02% | 63.80 0.6 0.95% | 66.60 2.8 4.39% | 69.30 2.7 4.05% | 70.20 0.9 1.3% | 69.70 -0.5 -0.71% | 70.50 0.8 1.15% | 74.00 3.5 4.96% | 77.00 3 4.05% | 68.44 | |||||||||
8 月 | 77.90 0.9 1.17% | 77.60 -0.3 -0.39% | 75.30 -2.3 -2.96% | 75.00 -0.3 -0.4% | 74.20 -0.8 -1.07% | 74.30 0.1 0.13% | 74.50 0.2 0.27% | 74.60 0.1 0.13% | 74.00 -0.6 -0.8% | 74.90 0.9 1.22% | 74.80 -0.1 -0.13% | 72.00 -2.8 -3.74% | 72.90 0.9 1.25% | 72.00 -0.9 -1.23% | 72.00 0 0% | 72.70 0.7 0.97% | 72.30 -0.4 -0.55% | 72.50 0.2 0.28% | 74.00 1.5 2.07% | 74.70 0.7 0.95% | 74.10 -0.6 -0.8% | 73.99 | ||||||||||
9 月 | 72.50 -1.6 -2.16% | 72.00 -0.5 -0.69% | 71.30 -0.7 -0.97% | 70.00 -1.3 -1.82% | 70.00 0 0% | 69.10 -0.9 -1.29% | 67.70 -1.4 -2.03% | 67.50 -0.2 -0.3% | 65.70 -1.8 -2.67% | 67.20 1.5 2.28% | 67.00 -0.2 -0.3% | 66.20 -0.8 -1.19% | 66.70 0.5 0.76% | 67.20 0.5 0.75% | 66.50 -0.7 -1.04% | 65.20 -1.3 -1.95% | 65.90 0.7 1.07% | 66.00 0.1 0.15% | 67.40 1.4 2.12% | 68.00 0.6 0.89% | 70.20 2.2 3.24% | 68.07 | ||||||||||
10 月 | 69.60 -0.6 -0.85% | 69.80 0.2 0.29% | 69.30 -0.5 -0.72% | 69.60 0.3 0.43% | 68.90 -0.7 -1.01% | 67.10 -1.8 -2.61% | 66.20 -0.9 -1.34% | 65.00 -1.2 -1.81% | 65.70 0.7 1.08% | 65.90 0.2 0.3% | 68.20 2.3 3.49% | 68.10 -0.1 -0.15% | 67.90 -0.2 -0.29% | 67.30 -0.6 -0.88% | 67.60 0.3 0.45% | 67.70 0.1 0.15% | 68.00 0.3 0.44% | 65.10 -2.9 -4.26% | 66.40 1.3 2% | 67.30 0.9 1.36% | 67.00 -0.3 -0.45% | 67.50 0.5 0.75% | 67.42 | |||||||||
11 月 | 68.20 0.7 1.04% | 67.90 -0.3 -0.44% | 68.00 0.1 0.15% | 68.30 0.3 0.44% | 69.50 1.2 1.76% | 69.60 0.1 0.14% | 70.00 0.4 0.57% | 68.10 -1.9 -2.71% | 67.90 -0.2 -0.29% | 67.10 -0.8 -1.18% | 66.30 -0.8 -1.19% | 66.50 0.2 0.3% | 67.80 1.3 1.95% | 68.20 0.4 0.59% | 68.70 0.5 0.73% | 72.00 3.3 4.8% | 71.80 -0.2 -0.28% | 71.10 -0.7 -0.97% | 69.80 -1.3 -1.83% | 71.10 1.3 1.86% | 69.21 | |||||||||||
12 月 | 71.60 0.5 0.7% | 70.40 -1.2 -1.68% | 71.40 1 1.42% | 71.00 -0.4 -0.56% | 71.70 0.7 0.99% | 72.50 0.8 1.12% | 72.70 0.2 0.28% | 73.10 0.4 0.55% | 73.50 0.4 0.55% | 73.20 -0.3 -0.41% | 73.20 0 0% | 72.40 -0.8 -1.09% | 71.80 -0.6 -0.83% | 71.50 -0.3 -0.42% | 71.50 0 0% | 71.50 0 0% | 72.40 0.9 1.26% | 72.70 0.3 0.41% | 73.50 0.8 1.1% | 74.50 1 1.36% | 75.00 0.5 0.67% | 74.60 -0.4 -0.53% | 75.00 0.4 0.54% | 79.30 4.3 5.73% | 72.92 |
說明:最高漲幅:5.73%最低跌幅:-7% 最高價:90.10最低價:63.20平均價:76.3,灰色底表示週末,漲139天(130.6)元,跌158天(-139)元,平盤17天
6%=1,5%=3,4%=5,3%=10,2%=17,1%=62,0%=58,-0%=1,-1%=5,-2%=6,-3%=26,-4%=45,-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 | 1507 | 2792679 | 1756 | 228749014 | 86.00 | 86.00 | 79.80 | 82.80 | 2.70 | 0% | 82.70 | 1 | 82.90 | 17 | 22.02 |
2014-01-03 | 1507 | 1670522 | 1044 | 137276940 | 82.60 | 83.00 | 81.00 | 81.90 | 0.90 | -1.09% | 81.90 | 3 | 82.00 | 15 | 21.78 |
2014-01-06 | 1507 | 1932529 | 1257 | 156896033 | 82.40 | 82.60 | 80.30 | 81.00 | 0.90 | -1.1% | 81.00 | 3 | 81.30 | 2 | 21.54 |
2014-01-07 | 1507 | 1140665 | 781 | 92535062 | 81.00 | 81.80 | 80.50 | 81.70 | 0.70 | 0.86% | 81.70 | 3 | 81.80 | 11 | 21.73 |
2014-01-08 | 1507 | 705773 | 594 | 58051715 | 82.00 | 82.60 | 81.80 | 82.30 | 0.60 | 0.73% | 82.30 | 1 | 82.40 | 1 | 21.89 |
2014-01-09 | 1507 | 1567150 | 1027 | 128211813 | 82.70 | 82.70 | 81.30 | 82.00 | 0.30 | -0.36% | 81.80 | 26 | 82.20 | 2 | 21.81 |
2014-01-10 | 1507 | 1076707 | 556 | 87938958 | 82.00 | 82.10 | 81.30 | 82.10 | 0.10 | 0.12% | 82.10 | 5 | 82.20 | 17 | 21.84 |
2014-01-13 | 1507 | 1112401 | 431 | 90774316 | 82.10 | 82.70 | 81.20 | 81.60 | 0.50 | -0.61% | 81.60 | 10 | 81.80 | 5 | 21.70 |
2014-01-14 | 1507 | 656210 | 518 | 53865367 | 81.20 | 82.50 | 81.20 | 82.20 | 0.60 | 0.74% | 82.00 | 156 | 82.20 | 84 | 21.86 |
2014-01-15 | 1507 | 1010749 | 645 | 82968959 | 82.20 | 82.90 | 81.50 | 82.80 | 0.60 | 0.73% | 82.60 | 1 | 82.80 | 2 | 22.02 |
2014-01-16 | 1507 | 611297 | 483 | 50868387 | 83.30 | 83.50 | 82.80 | 83.20 | 0.40 | 0.48% | 83.20 | 6 | 83.30 | 1 | 22.13 |
2014-01-17 | 1507 | 1087421 | 854 | 91451413 | 83.50 | 84.90 | 83.00 | 84.50 | 1.30 | 1.56% | 84.50 | 3 | 84.60 | 2 | 22.47 |
2014-01-20 | 1507 | 1116865 | 896 | 96245755 | 85.40 | 87.40 | 84.10 | 87.20 | 2.70 | 3.2% | 87.00 | 1 | 87.20 | 1 | 23.19 |
2014-01-21 | 1507 | 890736 | 743 | 77603750 | 86.50 | 87.70 | 86.00 | 87.70 | 0.50 | 0.57% | 87.50 | 2 | 87.70 | 2 | 23.32 |
2014-01-22 | 1507 | 871651 | 796 | 75440486 | 86.10 | 87.40 | 86.00 | 86.50 | 1.20 | -1.37% | 86.50 | 1 | 86.60 | 1 | 23.01 |
2014-01-23 | 1507 | 1296633 | 879 | 110444884 | 86.90 | 86.90 | 84.30 | 84.90 | 1.60 | -1.85% | 84.70 | 2 | 84.90 | 10 | 22.58 |
2014-01-24 | 1507 | 1335808 | 865 | 110584943 | 83.70 | 84.60 | 82.10 | 83.00 | 1.90 | -2.24% | 83.00 | 6 | 83.10 | 4 | 22.07 |
2014-01-27 | 1507 | 568430 | 491 | 47056945 | 83.90 | 83.90 | 82.40 | 83.10 | 0.10 | 0.12% | 82.60 | 51 | 83.10 | 5 | 22.10 |
2014-02-05 | 1507 | 1494005 | 1200 | 122486620 | 83.00 | 83.50 | 80.80 | 83.50 | 0.40 | 0.48% | 83.00 | 1 | 83.50 | 12 | 22.21 |
2014-02-06 | 1507 | 1271651 | 834 | 105431763 | 82.50 | 83.60 | 82.50 | 83.10 | 0.40 | -0.48% | 83.10 | 17 | 83.30 | 3 | 22.10 |
2014-02-07 | 1507 | 1211140 | 961 | 102431224 | 83.50 | 85.80 | 83.20 | 85.50 | 2.40 | 2.89% | 85.40 | 1 | 85.50 | 4 | 22.74 |
2014-02-10 | 1507 | 860541 | 630 | 74166689 | 85.90 | 86.50 | 85.50 | 85.50 | 0.00 | 0% | 85.50 | 3 | 85.60 | 2 | 22.74 |
2014-02-11 | 1507 | 668875 | 460 | 57194932 | 85.00 | 86.50 | 84.50 | 86.50 | 1.00 | 1.17% | 86.20 | 83 | 86.50 | 57 | 23.01 |
2014-02-12 | 1507 | 1393108 | 991 | 121653681 | 86.00 | 88.40 | 85.60 | 88.20 | 1.70 | 1.97% | 88.00 | 7 | 88.20 | 14 | 23.46 |
2014-02-13 | 1507 | 447039 | 403 | 39478429 | 88.60 | 88.70 | 87.80 | 88.50 | 0.30 | 0.34% | 88.20 | 20 | 88.50 | 5 | 23.54 |
2014-02-14 | 1507 | 600970 | 500 | 52870872 | 88.50 | 88.90 | 87.50 | 87.50 | 1.00 | -1.13% | 87.50 | 59 | 87.60 | 2 | 23.27 |
2014-02-17 | 1507 | 577215 | 505 | 50251508 | 87.50 | 88.00 | 86.50 | 86.50 | 1.00 | -1.14% | 86.50 | 26 | 86.80 | 1 | 23.01 |
2014-02-18 | 1507 | 477506 | 418 | 41337615 | 86.70 | 86.70 | 86.40 | 86.70 | 0.20 | 0.23% | 86.50 | 4 | 86.70 | 41 | 23.06 |
2014-02-19 | 1507 | 445664 | 351 | 38546661 | 86.00 | 87.00 | 86.00 | 86.70 | 0.00 | 0% | 86.60 | 3 | 86.70 | 2 | 23.06 |
2014-02-20 | 1507 | 870593 | 683 | 76275595 | 87.00 | 88.80 | 86.00 | 88.50 | 1.80 | 2.08% | 88.40 | 1 | 88.50 | 34 | 23.54 |
2014-02-21 | 1507 | 656955 | 567 | 58050711 | 88.80 | 88.90 | 87.70 | 88.50 | 0.00 | 0% | 88.20 | 18 | 88.50 | 98 | 23.54 |
2014-02-24 | 1507 | 1177252 | 632 | 105541728 | 88.90 | 90.00 | 88.90 | 89.40 | 0.90 | 1.02% | 89.40 | 25 | 89.50 | 1 | 23.78 |
2014-02-25 | 1507 | 718388 | 492 | 63120418 | 89.00 | 89.00 | 87.30 | 88.00 | 1.40 | -1.57% | 87.50 | 8 | 88.00 | 8 | 23.40 |
2014-02-26 | 1507 | 538898 | 512 | 46892038 | 87.20 | 87.50 | 86.80 | 87.00 | 1.00 | -1.14% | 87.00 | 1 | 87.10 | 8 | 23.14 |
2014-02-27 | 1507 | 809845 | 631 | 69970535 | 86.50 | 87.50 | 85.80 | 85.80 | 1.20 | -1.38% | 85.80 | 30 | 86.60 | 2 | 22.82 |
2014-03-03 | 1507 | 757590 | 671 | 64248697 | 85.80 | 85.80 | 84.20 | 85.50 | 0.30 | -0.35% | 85.00 | 2 | 85.50 | 15 | 22.74 |
2014-03-04 | 1507 | 756095 | 659 | 63961947 | 85.60 | 85.60 | 84.20 | 85.00 | 0.50 | -0.58% | 85.00 | 20 | 85.10 | 5 | 22.61 |
2014-03-05 | 1507 | 1447634 | 990 | 122967874 | 85.80 | 87.00 | 84.00 | 85.60 | 0.60 | 0.71% | 85.30 | 20 | 85.60 | 1 | 22.77 |
2014-03-06 | 1507 | 1578391 | 1155 | 139070899 | 86.00 | 89.50 | 85.70 | 89.30 | 3.70 | 4.32% | 89.20 | 2 | 89.30 | 19 | 23.75 |
2014-03-07 | 1507 | 1061289 | 771 | 94783873 | 89.60 | 90.00 | 88.10 | 89.60 | 0.30 | 0.34% | 89.20 | 5 | 89.60 | 102 | 23.83 |
2014-03-10 | 1507 | 1111512 | 815 | 99857047 | 89.00 | 90.30 | 88.80 | 89.20 | 0.40 | -0.45% | 89.20 | 49 | 89.70 | 1 | 23.72 |
2014-03-11 | 1507 | 526959 | 408 | 46983783 | 90.30 | 90.30 | 88.10 | 88.30 | 0.90 | -1.01% | 88.30 | 3 | 88.80 | 1 | 23.48 |
2014-03-12 | 1507 | 831329 | 735 | 73127265 | 88.90 | 89.00 | 87.60 | 88.00 | 0.30 | -0.34% | 87.90 | 2 | 88.00 | 203 | 23.40 |
2014-03-13 | 1507 | 1110770 | 1006 | 96853000 | 88.10 | 88.80 | 86.50 | 87.00 | 1.00 | -1.14% | 87.00 | 18 | 87.10 | 2 | 23.14 |
2014-03-14 | 1507 | 786750 | 698 | 67861992 | 86.60 | 87.00 | 86.00 | 86.20 | 0.80 | -0.92% | 86.10 | 20 | 86.20 | 6 | 22.93 |
2014-03-17 | 1507 | 834543 | 683 | 71548966 | 86.20 | 86.20 | 85.40 | 85.90 | 0.30 | -0.35% | 85.80 | 9 | 85.90 | 9 | 22.85 |
2014-03-18 | 1507 | 1223962 | 801 | 105352332 | 86.50 | 86.90 | 85.70 | 86.30 | 0.40 | 0.47% | 86.10 | 4 | 86.30 | 9 | 22.95 |
2014-03-19 | 1507 | 1411633 | 966 | 120297303 | 87.10 | 87.20 | 84.30 | 86.00 | 0.30 | -0.35% | 85.50 | 14 | 86.00 | 12 | 22.87 |
2014-03-20 | 1507 | 1732309 | 1042 | 147424024 | 84.50 | 85.90 | 84.50 | 85.00 | 1.00 | -1.16% | 84.90 | 1 | 85.00 | 2 | 22.61 |
2014-03-21 | 1507 | 1409560 | 984 | 119572032 | 85.00 | 85.30 | 84.30 | 84.80 | 0.20 | -0.24% | 84.80 | 141 | 84.90 | 22 | 22.55 |
2014-03-24 | 1507 | 1154210 | 936 | 100169826 | 85.40 | 87.50 | 84.80 | 87.20 | 2.40 | 2.83% | 86.80 | 54 | 87.20 | 28 | 23.19 |
2014-03-25 | 1507 | 1270874 | 949 | 111661205 | 87.20 | 88.30 | 86.40 | 88.10 | 0.90 | 1.03% | 88.00 | 65 | 88.10 | 8 | 23.43 |
2014-03-26 | 1507 | 1008834 | 802 | 89011783 | 88.10 | 88.60 | 87.40 | 88.20 | 0.10 | 0.11% | 88.00 | 194 | 88.20 | 3 | 23.46 |
2014-03-27 | 1507 | 589287 | 444 | 51643990 | 88.30 | 88.30 | 87.00 | 87.50 | 0.70 | -0.79% | 87.50 | 136 | 87.70 | 1 | 23.27 |
2014-03-28 | 1507 | 814127 | 603 | 70990790 | 88.00 | 88.10 | 86.50 | 87.80 | 0.30 | 0.34% | 86.90 | 2 | 87.80 | 2 | 23.35 |
2014-03-31 | 1507 | 994559 | 744 | 86500707 | 87.80 | 87.90 | 86.20 | 87.40 | 0.40 | -0.46% | 87.30 | 21 | 87.40 | 15 | 23.24 |
2014-04-01 | 1507 | 1300767 | 991 | 115837464 | 87.60 | 89.80 | 87.40 | 89.40 | 2.00 | 2.29% | 89.30 | 46 | 89.50 | 1 | 21.34 |
2014-04-02 | 1507 | 1172376 | 798 | 105936540 | 89.80 | 91.00 | 89.80 | 90.10 | 0.70 | 0.78% | 90.10 | 3 | 90.40 | 14 | 21.50 |
2014-04-03 | 1507 | 887776 | 627 | 79888741 | 90.30 | 90.40 | 89.00 | 89.90 | 0.20 | -0.22% | 89.80 | 16 | 89.90 | 7 | 21.46 |
2014-04-07 | 1507 | 763964 | 612 | 67478223 | 88.80 | 89.10 | 87.20 | 88.10 | 1.80 | -2% | 87.70 | 3 | 88.10 | 4 | 21.03 |
2014-04-08 | 1507 | 849872 | 573 | 73885364 | 87.00 | 88.80 | 86.60 | 86.80 | 1.30 | -1.48% | 86.80 | 64 | 87.40 | 3 | 20.72 |
2014-04-09 | 1507 | 612452 | 494 | 53873716 | 87.10 | 88.70 | 86.50 | 88.50 | 1.70 | 1.96% | 88.10 | 23 | 88.50 | 10 | 21.12 |
2014-04-10 | 1507 | 1235882 | 996 | 110749198 | 89.80 | 90.20 | 89.20 | 89.50 | 1.00 | 1.13% | 89.50 | 58 | 89.80 | 5 | 21.36 |
2014-04-11 | 1507 | 412755 | 353 | 36855808 | 90.00 | 90.00 | 88.70 | 89.30 | 0.20 | -0.22% | 89.30 | 3 | 89.50 | 1 | 21.31 |
2014-04-14 | 1507 | 528731 | 461 | 46974359 | 89.30 | 89.40 | 88.30 | 89.00 | 0.30 | -0.34% | 88.60 | 5 | 89.00 | 27 | 21.24 |
2014-04-15 | 1507 | 626176 | 463 | 55368145 | 90.40 | 90.40 | 87.90 | 88.30 | 0.70 | -0.79% | 88.20 | 3 | 88.50 | 2 | 21.07 |
2014-04-16 | 1507 | 489309 | 371 | 43517701 | 88.50 | 90.20 | 88.20 | 89.50 | 1.20 | 1.36% | 89.50 | 7 | 89.80 | 1 | 21.36 |
2014-04-17 | 1507 | 965197 | 747 | 87231347 | 89.10 | 91.30 | 89.10 | 89.50 | 0.00 | 0% | 89.50 | 3 | 89.90 | 1 | 21.36 |
2014-04-18 | 1507 | 742972 | 620 | 65970336 | 90.00 | 90.30 | 88.20 | 88.20 | 1.30 | -1.45% | 88.20 | 36 | 88.70 | 8 | 21.05 |
2014-04-21 | 1507 | 393189 | 356 | 34892178 | 88.50 | 89.50 | 88.30 | 89.20 | 1.00 | 1.13% | 88.90 | 6 | 89.30 | 9 | 21.29 |
2014-04-22 | 1507 | 298400 | 259 | 26589900 | 89.60 | 89.60 | 88.60 | 89.30 | 0.10 | 0.11% | 89.30 | 22 | 89.40 | 24 | 21.31 |
2014-04-23 | 1507 | 613584 | 559 | 54741476 | 89.60 | 89.90 | 88.40 | 89.00 | 0.30 | -0.34% | 88.70 | 5 | 89.00 | 3 | 21.24 |
2014-04-24 | 1507 | 710739 | 606 | 62812680 | 89.00 | 89.00 | 87.30 | 88.50 | 0.50 | -0.56% | 88.20 | 7 | 88.50 | 3 | 21.12 |
2014-04-25 | 1507 | 567600 | 424 | 49711700 | 89.40 | 89.40 | 87.20 | 87.20 | 1.30 | -1.47% | 87.10 | 11 | 87.50 | 13 | 20.81 |
2014-04-28 | 1507 | 409612 | 284 | 35842467 | 86.50 | 88.30 | 86.50 | 88.20 | 1.00 | 1.15% | 88.00 | 10 | 88.30 | 1 | 21.05 |
2014-04-29 | 1507 | 509035 | 462 | 45195603 | 88.30 | 89.20 | 88.30 | 89.20 | 1.00 | 1.13% | 88.80 | 7 | 89.20 | 24 | 21.29 |
2014-04-30 | 1507 | 733393 | 570 | 65426055 | 89.60 | 89.60 | 88.30 | 89.00 | 0.20 | -0.22% | 88.60 | 5 | 89.00 | 16 | 21.24 |
2014-05-02 | 1507 | 1015492 | 669 | 90051636 | 88.50 | 89.10 | 88.50 | 88.70 | 0.30 | -0.34% | 88.70 | 21 | 89.20 | 118 | 21.17 |
2014-05-05 | 1507 | 879896 | 738 | 77308382 | 88.70 | 88.70 | 87.50 | 88.00 | 0.70 | -0.79% | 88.00 | 45 | 88.30 | 1 | 21.00 |
2014-05-06 | 1507 | 434884 | 374 | 38102766 | 88.10 | 88.10 | 87.30 | 87.70 | 0.30 | -0.34% | 87.70 | 1 | 87.80 | 2 | 20.93 |
2014-05-07 | 1507 | 672882 | 532 | 58530754 | 87.50 | 87.70 | 86.50 | 86.80 | 0.90 | -1.03% | 86.80 | 15 | 86.90 | 1 | 20.72 |
2014-05-08 | 1507 | 807529 | 479 | 71324656 | 86.80 | 89.00 | 86.80 | 88.70 | 1.90 | 2.19% | 88.10 | 1 | 88.70 | 3 | 21.17 |
2014-05-09 | 1507 | 541029 | 398 | 47155413 | 88.70 | 88.70 | 86.90 | 87.10 | 1.60 | -1.8% | 87.00 | 28 | 87.10 | 2 | 20.79 |
2014-05-12 | 1507 | 1113117 | 769 | 95897021 | 87.00 | 87.00 | 85.80 | 86.10 | 1.00 | -1.15% | 86.10 | 13 | 86.20 | 10 | 20.55 |
2014-05-13 | 1507 | 1521301 | 753 | 129078921 | 86.10 | 86.40 | 81.10 | 82.60 | 3.50 | -4.07% | 82.50 | 11 | 82.60 | 9 | 19.71 |
2014-05-14 | 1507 | 1767930 | 1173 | 146529719 | 83.00 | 84.70 | 81.70 | 82.80 | 0.20 | 0.24% | 82.80 | 24 | 83.00 | 7 | 19.76 |
2014-05-15 | 1507 | 363508 | 296 | 30133157 | 82.20 | 83.50 | 82.20 | 82.90 | 0.10 | 0.12% | 82.70 | 19 | 82.90 | 3 | 18.67 |
2014-05-16 | 1507 | 650211 | 526 | 53288620 | 82.40 | 82.90 | 81.30 | 82.10 | 0.80 | -0.97% | 82.00 | 36 | 82.10 | 3 | 18.49 |
2014-05-19 | 1507 | 793553 | 647 | 64645293 | 81.80 | 81.90 | 81.00 | 81.30 | 0.80 | -0.97% | 81.30 | 18 | 81.40 | 1 | 18.31 |
2014-05-20 | 1507 | 2286901 | 1383 | 182185997 | 81.50 | 81.80 | 78.00 | 78.60 | 2.70 | -3.32% | 78.60 | 1 | 78.70 | 4 | 17.70 |
2014-05-21 | 1507 | 5365755 | 2861 | 398791082 | 78.40 | 78.40 | 73.10 | 73.10 | 5.50 | -7% | 0.00 | 0 | 73.10 | 1144 | 16.46 |
2014-05-22 | 1507 | 5028463 | 3132 | 360233865 | 73.10 | 73.20 | 70.10 | 71.80 | 1.30 | -1.78% | 71.70 | 37 | 71.80 | 19 | 16.17 |
2014-05-23 | 1507 | 3354438 | 2160 | 247878338 | 72.20 | 75.20 | 72.20 | 74.10 | 2.30 | 3.2% | 74.10 | 69 | 74.20 | 10 | 16.69 |
2014-05-26 | 1507 | 2067501 | 1439 | 151460370 | 74.20 | 74.50 | 72.60 | 72.60 | 1.50 | -2.02% | 72.60 | 19 | 72.80 | 130 | 16.35 |
2014-05-27 | 1507 | 1007471 | 736 | 72829212 | 72.70 | 73.20 | 71.90 | 72.20 | 0.40 | -0.55% | 72.20 | 22 | 72.30 | 11 | 16.26 |
2014-05-28 | 1507 | 1209734 | 972 | 87705948 | 72.30 | 73.60 | 72.00 | 72.20 | 0.00 | 0% | 72.20 | 57 | 72.30 | 13 | 16.26 |
2014-05-29 | 1507 | 2062435 | 1312 | 149217102 | 72.20 | 73.50 | 72.00 | 72.00 | 0.20 | -0.28% | 72.00 | 53 | 72.10 | 1 | 16.22 |
2014-05-30 | 1507 | 1232108 | 832 | 89314176 | 72.00 | 73.10 | 72.00 | 72.20 | 0.20 | 0.28% | 72.20 | 38 | 72.30 | 5 | 16.26 |
2014-06-03 | 1507 | 2359350 | 1684 | 174331600 | 73.50 | 74.40 | 72.90 | 74.30 | 2.10 | 2.91% | 74.30 | 16 | 74.40 | 12 | 16.73 |
2014-06-04 | 1507 | 1986781 | 890 | 146139463 | 74.30 | 74.30 | 72.90 | 73.20 | 1.10 | -1.48% | 73.20 | 12 | 73.50 | 28 | 16.49 |
2014-06-05 | 1507 | 1167373 | 820 | 84887211 | 73.20 | 73.20 | 72.50 | 72.60 | 0.60 | -0.82% | 72.60 | 32 | 72.70 | 11 | 16.35 |
2014-06-06 | 1507 | 1517726 | 872 | 110702698 | 72.60 | 73.80 | 72.40 | 73.00 | 0.40 | 0.55% | 73.00 | 2 | 73.20 | 4 | 16.44 |
2014-06-09 | 1507 | 599400 | 384 | 43533616 | 73.00 | 73.00 | 72.30 | 72.40 | 0.60 | -0.82% | 72.40 | 6 | 72.50 | 11 | 16.31 |
2014-06-10 | 1507 | 1189235 | 772 | 85444992 | 72.10 | 72.30 | 71.40 | 71.80 | 0.60 | -0.83% | 71.80 | 42 | 71.90 | 15 | 16.17 |
2014-06-11 | 1507 | 1621725 | 471 | 117545619 | 71.80 | 73.20 | 71.60 | 72.20 | 0.40 | 0.56% | 72.20 | 58 | 72.60 | 6 | 16.26 |
2014-06-12 | 1507 | 1216383 | 495 | 88130028 | 72.60 | 72.80 | 71.90 | 72.40 | 0.20 | 0.28% | 72.40 | 5 | 72.50 | 6 | 16.31 |
2014-06-13 | 1507 | 890722 | 569 | 64087470 | 72.00 | 72.50 | 71.80 | 71.90 | 0.50 | -0.69% | 71.90 | 2 | 72.00 | 164 | 16.19 |
2014-06-16 | 1507 | 1379517 | 1027 | 98550698 | 71.80 | 72.10 | 71.00 | 71.00 | 0.90 | -1.25% | 71.00 | 82 | 71.40 | 19 | 15.99 |
2014-06-17 | 1507 | 2297756 | 1586 | 161039566 | 71.00 | 71.20 | 69.50 | 69.70 | 1.30 | -1.83% | 69.70 | 8 | 69.80 | 7 | 15.70 |
2014-06-18 | 1507 | 1949061 | 1353 | 136756170 | 69.70 | 71.00 | 69.50 | 70.40 | 0.70 | 1% | 70.40 | 5 | 70.60 | 3 | 15.86 |
2014-06-19 | 1507 | 705092 | 521 | 49247100 | 70.40 | 70.40 | 69.60 | 69.70 | 0.70 | -0.99% | 69.60 | 55 | 69.70 | 12 | 15.70 |
2014-06-20 | 1507 | 2932550 | 1862 | 200311655 | 69.50 | 69.80 | 67.50 | 68.10 | 1.60 | -2.3% | 68.10 | 356 | 68.20 | 1 | 15.34 |
2014-06-23 | 1507 | 1308180 | 826 | 89581945 | 68.10 | 69.00 | 68.10 | 68.50 | 0.40 | 0.59% | 68.40 | 33 | 68.50 | 70 | 15.43 |
2014-06-24 | 1507 | 926939 | 506 | 63547718 | 68.50 | 69.00 | 68.30 | 68.50 | 0.00 | 0% | 68.50 | 4 | 68.60 | 19 | 15.43 |
2014-06-25 | 1507 | 1558808 | 644 | 106267181 | 68.20 | 69.20 | 67.20 | 68.70 | 0.20 | 0.29% | 68.50 | 165 | 68.70 | 8 | 15.47 |
2014-06-26 | 1507 | 1368671 | 682 | 94624596 | 68.70 | 69.90 | 68.60 | 69.80 | 1.10 | 1.6% | 69.60 | 1 | 69.80 | 10 | 15.72 |
2014-06-27 | 1507 | 1919431 | 1203 | 136662981 | 70.10 | 72.00 | 69.90 | 71.30 | 1.50 | 2.15% | 71.30 | 484 | 71.40 | 1 | 16.06 |
2014-06-30 | 1507 | 3067089 | 1434 | 218913319 | 71.70 | 72.00 | 71.00 | 71.00 | 0.30 | -0.42% | 71.00 | 47 | 71.60 | 13 | 15.99 |
2014-07-01 | 1507 | 1890611 | 1068 | 130640358 | 68.50 | 69.80 | 68.50 | 69.50 | 0.00 | -2.11% | 69.40 | 22 | 69.50 | 228 | 15.65 |
2014-07-02 | 1507 | 1232602 | 952 | 85598290 | 70.10 | 70.80 | 68.60 | 69.50 | 0.00 | 0% | 69.40 | 2 | 69.50 | 118 | 15.65 |
2014-07-03 | 1507 | 1212544 | 520 | 84780295 | 69.70 | 70.40 | 69.30 | 69.30 | 0.20 | -0.29% | 69.30 | 16 | 69.50 | 16 | 15.61 |
2014-07-04 | 1507 | 1417300 | 558 | 97501765 | 69.30 | 69.60 | 68.50 | 68.60 | 0.70 | -1.01% | 68.50 | 98 | 68.60 | 9 | 15.45 |
2014-07-07 | 1507 | 1023156 | 553 | 69829233 | 68.90 | 68.90 | 68.00 | 68.20 | 0.40 | -0.58% | 68.20 | 19 | 68.30 | 2 | 15.36 |
2014-07-08 | 1507 | 1366927 | 677 | 94866863 | 68.20 | 70.20 | 68.20 | 69.40 | 1.20 | 1.76% | 69.40 | 62 | 69.50 | 10 | 15.63 |
2014-07-09 | 1507 | 785652 | 542 | 54228885 | 68.80 | 69.70 | 68.80 | 68.90 | 0.50 | -0.72% | 68.90 | 4 | 69.00 | 36 | 15.52 |
2014-07-10 | 1507 | 1129931 | 521 | 77184304 | 68.20 | 69.00 | 68.20 | 68.30 | 0.60 | -0.87% | 68.30 | 23 | 68.40 | 23 | 15.38 |
2014-07-11 | 1507 | 1007935 | 669 | 68316255 | 69.00 | 69.50 | 67.10 | 67.10 | 1.20 | -1.76% | 67.10 | 22 | 67.40 | 10 | 15.11 |
2014-07-14 | 1507 | 860145 | 677 | 58239467 | 67.10 | 68.10 | 67.10 | 67.80 | 0.70 | 1.04% | 67.50 | 10 | 67.80 | 42 | 15.27 |
2014-07-15 | 1507 | 1126681 | 760 | 76249660 | 68.00 | 68.30 | 67.10 | 67.80 | 0.00 | 0% | 67.70 | 1 | 67.80 | 24 | 15.27 |
2014-07-16 | 1507 | 1529900 | 1043 | 102059878 | 67.80 | 68.20 | 65.50 | 66.00 | 1.80 | -2.65% | 66.00 | 33 | 66.10 | 18 | 14.86 |
2014-07-17 | 1507 | 2006968 | 1155 | 129618020 | 65.60 | 66.00 | 63.70 | 64.50 | 1.50 | -2.27% | 64.40 | 13 | 64.50 | 4 | 14.53 |
2014-07-18 | 1507 | 1642423 | 1000 | 104041894 | 64.00 | 64.40 | 62.60 | 63.20 | 1.30 | -2.02% | 63.10 | 18 | 63.20 | 125 | 14.23 |
2014-07-21 | 1507 | 1834462 | 1099 | 116581061 | 63.60 | 64.20 | 62.60 | 63.80 | 0.60 | 0.95% | 63.80 | 10 | 63.90 | 27 | 14.37 |
2014-07-22 | 1507 | 2201909 | 1334 | 144446133 | 64.20 | 66.60 | 64.20 | 66.60 | 2.80 | 4.39% | 66.50 | 3 | 66.60 | 14 | 15.00 |
2014-07-24 | 1507 | 3540633 | 1708 | 242218435 | 68.40 | 69.60 | 67.00 | 69.30 | 2.70 | 4.05% | 69.30 | 91 | 69.40 | 12 | 15.61 |
2014-07-25 | 1507 | 2727118 | 1524 | 190769564 | 69.60 | 70.70 | 68.50 | 70.20 | 0.90 | 1.3% | 70.20 | 128 | 70.40 | 18 | 15.81 |
2014-07-28 | 1507 | 2620042 | 1275 | 182972729 | 70.50 | 70.70 | 69.10 | 69.70 | 0.50 | -0.71% | 69.70 | 149 | 69.90 | 4 | 15.70 |
2014-07-29 | 1507 | 2104236 | 1427 | 147857725 | 70.40 | 71.10 | 69.80 | 70.50 | 0.80 | 1.15% | 70.50 | 46 | 70.60 | 2 | 15.88 |
2014-07-30 | 1507 | 3288874 | 2054 | 239124289 | 70.90 | 74.70 | 69.60 | 74.00 | 3.50 | 4.96% | 73.70 | 6 | 74.00 | 68 | 16.67 |
2014-07-31 | 1507 | 3812010 | 2527 | 290154670 | 74.90 | 77.70 | 73.50 | 77.00 | 3.00 | 4.05% | 77.00 | 343 | 77.10 | 14 | 17.34 |
2014-08-01 | 1507 | 4947889 | 2533 | 383072078 | 76.50 | 79.50 | 74.70 | 77.90 | 0.90 | 1.17% | 77.70 | 6 | 77.90 | 9 | 17.55 |
2014-08-04 | 1507 | 1217821 | 871 | 94520021 | 77.90 | 78.80 | 76.50 | 77.60 | 0.30 | -0.39% | 77.60 | 7 | 77.70 | 14 | 17.48 |
2014-08-05 | 1507 | 1316696 | 970 | 99766500 | 76.50 | 77.30 | 74.60 | 75.30 | 2.30 | -2.96% | 75.20 | 1 | 75.40 | 7 | 16.96 |
2014-08-06 | 1507 | 1481907 | 821 | 110219500 | 75.50 | 75.80 | 73.80 | 75.00 | 0.30 | -0.4% | 74.90 | 3 | 75.20 | 2 | 16.89 |
2014-08-07 | 1507 | 546976 | 438 | 40973414 | 74.30 | 75.80 | 74.20 | 74.20 | 0.80 | -1.07% | 74.20 | 27 | 74.50 | 1 | 16.71 |
2014-08-08 | 1507 | 1469100 | 929 | 107921200 | 74.80 | 74.80 | 72.40 | 74.30 | 0.10 | 0.13% | 74.30 | 1 | 74.40 | 24 | 16.73 |
2014-08-11 | 1507 | 904220 | 630 | 67838286 | 75.40 | 76.10 | 74.20 | 74.50 | 0.20 | 0.27% | 74.50 | 47 | 74.80 | 1 | 16.78 |
2014-08-12 | 1507 | 824583 | 610 | 61673330 | 75.50 | 75.80 | 74.30 | 74.60 | 0.10 | 0.13% | 74.60 | 38 | 74.80 | 7 | 16.80 |
2014-08-13 | 1507 | 1045803 | 706 | 77457522 | 74.80 | 75.00 | 73.60 | 74.00 | 0.60 | -0.8% | 73.90 | 100 | 74.00 | 70 | 16.67 |
2014-08-14 | 1507 | 971866 | 755 | 72581181 | 74.00 | 75.40 | 73.90 | 74.90 | 0.90 | 1.22% | 74.90 | 133 | 75.00 | 12 | 16.87 |
2014-08-15 | 1507 | 996662 | 573 | 74262945 | 74.80 | 75.10 | 73.60 | 74.80 | 0.10 | -0.13% | 74.80 | 1 | 75.00 | 14 | 15.68 |
2014-08-18 | 1507 | 1170053 | 600 | 85544678 | 74.50 | 74.80 | 72.00 | 72.00 | 2.80 | -3.74% | 72.00 | 249 | 72.40 | 2 | 15.09 |
2014-08-19 | 1507 | 746099 | 447 | 54236674 | 72.00 | 73.20 | 72.00 | 72.90 | 0.90 | 1.25% | 72.80 | 1 | 72.90 | 14 | 15.28 |
2014-08-20 | 1507 | 689040 | 526 | 49793880 | 73.20 | 73.20 | 71.70 | 72.00 | 0.90 | -1.23% | 71.90 | 4 | 72.00 | 39 | 15.09 |
2014-08-21 | 1507 | 653466 | 512 | 47025752 | 71.80 | 72.30 | 71.70 | 72.00 | 0.00 | 0% | 71.90 | 3 | 72.00 | 41 | 15.09 |
2014-08-22 | 1507 | 681604 | 492 | 49589405 | 72.20 | 73.00 | 72.20 | 72.70 | 0.70 | 0.97% | 72.70 | 1 | 72.80 | 98 | 15.24 |
2014-08-25 | 1507 | 372030 | 277 | 26929467 | 72.60 | 72.70 | 72.00 | 72.30 | 0.40 | -0.55% | 72.30 | 16 | 72.50 | 1 | 15.16 |
2014-08-26 | 1507 | 458559 | 268 | 33293481 | 72.40 | 73.20 | 72.30 | 72.50 | 0.20 | 0.28% | 72.40 | 12 | 72.50 | 44 | 15.20 |
2014-08-27 | 1507 | 690534 | 533 | 50583616 | 72.70 | 74.00 | 72.60 | 74.00 | 1.50 | 2.07% | 73.70 | 3 | 74.00 | 87 | 15.51 |
2014-08-28 | 1507 | 2032271 | 1168 | 152869758 | 74.20 | 76.10 | 74.20 | 74.70 | 0.70 | 0.95% | 74.70 | 32 | 74.90 | 2 | 15.66 |
2014-08-29 | 1507 | 710102 | 467 | 52573198 | 74.70 | 75.20 | 73.50 | 74.10 | 0.60 | -0.8% | 74.00 | 3 | 74.10 | 1 | 15.53 |
2014-09-01 | 1507 | 944102 | 484 | 68838935 | 74.20 | 74.20 | 72.10 | 72.50 | 1.60 | -2.16% | 72.50 | 13 | 72.70 | 1 | 15.20 |
2014-09-02 | 1507 | 1318680 | 869 | 94695928 | 72.90 | 73.00 | 71.00 | 72.00 | 0.50 | -0.69% | 71.70 | 1 | 72.00 | 6 | 15.09 |
2014-09-03 | 1507 | 485238 | 380 | 34728659 | 72.00 | 72.60 | 71.20 | 71.30 | 0.70 | -0.97% | 71.30 | 21 | 71.40 | 1 | 14.95 |
2014-09-04 | 1507 | 1418295 | 862 | 99582950 | 71.30 | 71.30 | 69.60 | 70.00 | 1.30 | -1.82% | 69.90 | 14 | 70.00 | 205 | 14.68 |
2014-09-05 | 1507 | 947761 | 536 | 65665370 | 69.00 | 70.10 | 69.00 | 70.00 | 0.00 | 0% | 70.00 | 17 | 70.10 | 2 | 14.68 |
2014-09-09 | 1507 | 1229200 | 462 | 85406600 | 70.00 | 70.10 | 68.60 | 69.10 | 0.90 | -1.29% | 69.10 | 1 | 69.20 | 2 | 14.49 |
2014-09-10 | 1507 | 2009504 | 1210 | 136120275 | 68.30 | 68.90 | 67.50 | 67.70 | 1.40 | -2.03% | 67.70 | 5 | 67.90 | 1 | 14.19 |
2014-09-11 | 1507 | 2147661 | 1399 | 145906846 | 69.70 | 69.70 | 67.30 | 67.50 | 0.20 | -0.3% | 67.50 | 74 | 67.60 | 4 | 14.15 |
2014-09-12 | 1507 | 1983597 | 1091 | 130277494 | 67.50 | 67.50 | 64.20 | 65.70 | 1.80 | -2.67% | 65.60 | 17 | 65.70 | 13 | 13.77 |
2014-09-15 | 1507 | 589351 | 496 | 39484483 | 65.90 | 67.50 | 65.70 | 67.20 | 1.50 | 2.28% | 67.20 | 3 | 67.40 | 3 | 14.09 |
2014-09-16 | 1507 | 336840 | 247 | 22664346 | 67.60 | 68.00 | 67.00 | 67.00 | 0.20 | -0.3% | 67.00 | 11 | 67.10 | 1 | 14.05 |
2014-09-17 | 1507 | 411014 | 370 | 27446928 | 67.00 | 67.80 | 66.10 | 66.20 | 0.80 | -1.19% | 66.20 | 6 | 66.50 | 1 | 13.88 |
2014-09-18 | 1507 | 1188520 | 634 | 79470359 | 66.20 | 67.30 | 66.20 | 66.70 | 0.50 | 0.76% | 66.70 | 11 | 66.80 | 1 | 13.98 |
2014-09-19 | 1507 | 264033 | 246 | 17679034 | 66.80 | 67.30 | 66.60 | 67.20 | 0.50 | 0.75% | 67.20 | 6 | 67.30 | 4 | 14.09 |
2014-09-22 | 1507 | 428114 | 372 | 28453046 | 67.20 | 67.40 | 66.00 | 66.50 | 0.70 | -1.04% | 66.40 | 16 | 66.50 | 2 | 13.94 |
2014-09-23 | 1507 | 847678 | 602 | 55547552 | 66.10 | 66.60 | 64.90 | 65.20 | 1.30 | -1.95% | 65.20 | 15 | 65.30 | 1 | 13.67 |
2014-09-24 | 1507 | 525938 | 441 | 34592908 | 65.20 | 66.50 | 65.00 | 65.90 | 0.70 | 1.07% | 65.80 | 50 | 66.00 | 2 | 13.82 |
2014-09-25 | 1507 | 524260 | 401 | 34626559 | 66.00 | 66.70 | 65.20 | 66.00 | 0.10 | 0.15% | 65.90 | 4 | 66.00 | 10 | 13.84 |
2014-09-26 | 1507 | 1066264 | 766 | 71347417 | 65.20 | 67.60 | 65.10 | 67.40 | 1.40 | 2.12% | 67.30 | 3 | 67.40 | 1 | 14.13 |
2014-09-29 | 1507 | 1248902 | 929 | 85229136 | 67.90 | 68.60 | 67.80 | 68.00 | 0.60 | 0.89% | 67.80 | 20 | 68.10 | 2 | 14.26 |
2014-09-30 | 1507 | 2969536 | 987 | 206222320 | 67.80 | 70.20 | 66.80 | 70.20 | 2.20 | 3.24% | 70.00 | 2 | 70.20 | 3 | 14.72 |
2014-10-01 | 1507 | 1263680 | 794 | 88332327 | 70.20 | 70.70 | 68.50 | 69.60 | 0.60 | -0.85% | 69.50 | 12 | 69.60 | 3 | 14.59 |
2014-10-02 | 1507 | 664252 | 498 | 46115440 | 68.70 | 69.90 | 68.70 | 69.80 | 0.20 | 0.29% | 69.80 | 145 | 69.90 | 6 | 14.63 |
2014-10-03 | 1507 | 839573 | 482 | 58375138 | 69.80 | 70.10 | 69.20 | 69.30 | 0.50 | -0.72% | 69.30 | 57 | 69.40 | 20 | 14.53 |
2014-10-06 | 1507 | 586006 | 362 | 40906814 | 69.30 | 70.50 | 69.30 | 69.60 | 0.30 | 0.43% | 69.50 | 78 | 69.60 | 11 | 14.59 |
2014-10-07 | 1507 | 1158258 | 563 | 79758802 | 69.00 | 69.30 | 68.00 | 68.90 | 0.70 | -1.01% | 68.80 | 5 | 68.90 | 27 | 14.44 |
2014-10-08 | 1507 | 787900 | 529 | 53309464 | 68.10 | 68.50 | 66.80 | 67.10 | 1.80 | -2.61% | 67.10 | 28 | 67.50 | 40 | 14.07 |
2014-10-09 | 1507 | 768639 | 603 | 51220151 | 67.10 | 67.60 | 66.20 | 66.20 | 0.90 | -1.34% | 66.20 | 8 | 66.30 | 1 | 13.88 |
2014-10-13 | 1507 | 579563 | 454 | 37937908 | 65.50 | 66.10 | 65.00 | 65.00 | 1.20 | -1.81% | 65.00 | 62 | 65.10 | 1 | 13.63 |
2014-10-14 | 1507 | 685874 | 572 | 45051184 | 65.00 | 66.20 | 64.80 | 65.70 | 0.70 | 1.08% | 65.70 | 8 | 65.80 | 83 | 13.77 |
2014-10-15 | 1507 | 2046258 | 1367 | 135313879 | 66.50 | 67.40 | 65.60 | 65.90 | 0.20 | 0.3% | 65.90 | 25 | 66.00 | 3 | 13.82 |
2014-10-16 | 1507 | 1466317 | 1043 | 98237180 | 65.50 | 69.00 | 64.10 | 68.20 | 2.30 | 3.49% | 68.20 | 374 | 68.30 | 1 | 14.30 |
2014-10-17 | 1507 | 1050140 | 845 | 70979457 | 68.20 | 68.30 | 66.80 | 68.10 | 0.10 | -0.15% | 67.70 | 2 | 68.10 | 9 | 14.28 |
2014-10-20 | 1507 | 1180347 | 915 | 81074745 | 68.60 | 69.50 | 67.90 | 67.90 | 0.20 | -0.29% | 67.90 | 25 | 68.00 | 1 | 14.23 |
2014-10-21 | 1507 | 393092 | 347 | 26497783 | 67.90 | 67.90 | 67.10 | 67.30 | 0.60 | -0.88% | 67.30 | 9 | 67.40 | 20 | 14.11 |
2014-10-22 | 1507 | 1300905 | 848 | 87886870 | 67.50 | 68.80 | 67.00 | 67.60 | 0.30 | 0.45% | 67.40 | 1 | 67.60 | 43 | 14.17 |
2014-10-23 | 1507 | 819530 | 527 | 55444925 | 67.60 | 68.30 | 67.20 | 67.70 | 0.10 | 0.15% | 67.50 | 17 | 67.70 | 1 | 14.19 |
2014-10-24 | 1507 | 1065388 | 662 | 72417856 | 67.70 | 68.60 | 67.50 | 68.00 | 0.30 | 0.44% | 67.80 | 12 | 68.00 | 38 | 14.26 |
2014-10-27 | 1507 | 1041437 | 693 | 69142071 | 68.10 | 68.30 | 65.10 | 65.10 | 2.90 | -4.26% | 65.10 | 4 | 65.20 | 1 | 13.65 |
2014-10-28 | 1507 | 521585 | 359 | 34635310 | 65.80 | 66.80 | 65.80 | 66.40 | 1.30 | 2% | 66.40 | 6 | 66.50 | 6 | 13.92 |
2014-10-29 | 1507 | 431280 | 300 | 29001087 | 66.50 | 67.50 | 66.50 | 67.30 | 0.90 | 1.36% | 67.30 | 1 | 67.40 | 2 | 14.11 |
2014-10-30 | 1507 | 155815 | 144 | 10450105 | 67.50 | 67.50 | 66.90 | 67.00 | 0.30 | -0.45% | 67.00 | 7 | 67.10 | 2 | 14.05 |
2014-10-31 | 1507 | 1146534 | 356 | 77387385 | 67.50 | 67.80 | 67.30 | 67.50 | 0.50 | 0.75% | 67.40 | 19 | 67.50 | 28 | 14.15 |
2014-11-03 | 1507 | 999926 | 617 | 67982560 | 67.60 | 68.20 | 67.60 | 68.20 | 0.70 | 1.04% | 68.10 | 5 | 68.20 | 40 | 14.30 |
2014-11-04 | 1507 | 562654 | 332 | 38251472 | 68.00 | 68.20 | 67.70 | 67.90 | 0.30 | -0.44% | 67.90 | 20 | 68.00 | 47 | 14.23 |
2014-11-05 | 1507 | 1102855 | 418 | 75248908 | 68.00 | 68.50 | 68.00 | 68.00 | 0.10 | 0.15% | 68.00 | 145 | 68.30 | 21 | 14.26 |
2014-11-06 | 1507 | 751398 | 475 | 51480764 | 68.00 | 69.00 | 68.00 | 68.30 | 0.30 | 0.44% | 68.00 | 20 | 68.30 | 4 | 14.32 |
2014-11-07 | 1507 | 1854513 | 1040 | 129121452 | 68.70 | 70.50 | 68.40 | 69.50 | 1.20 | 1.76% | 69.50 | 2 | 69.60 | 114 | 14.57 |
2014-11-10 | 1507 | 1539719 | 806 | 106813638 | 69.70 | 70.10 | 69.00 | 69.60 | 0.10 | 0.14% | 69.40 | 23 | 69.60 | 8 | 14.59 |
2014-11-11 | 1507 | 2085333 | 948 | 146035774 | 69.60 | 70.30 | 69.30 | 70.00 | 0.40 | 0.57% | 70.00 | 19 | 70.10 | 7 | 14.68 |
2014-11-12 | 1507 | 788834 | 594 | 54179958 | 69.70 | 69.80 | 68.10 | 68.10 | 1.90 | -2.71% | 68.10 | 38 | 68.20 | 1 | 14.28 |
2014-11-13 | 1507 | 625712 | 445 | 42620556 | 68.10 | 68.70 | 67.80 | 67.90 | 0.20 | -0.29% | 67.80 | 6 | 68.00 | 61 | 14.23 |
2014-11-14 | 1507 | 865739 | 554 | 58236681 | 67.90 | 68.00 | 67.10 | 67.10 | 0.80 | -1.18% | 67.10 | 22 | 67.30 | 26 | 14.07 |
2014-11-17 | 1507 | 967016 | 792 | 64702647 | 67.80 | 68.10 | 66.10 | 66.30 | 0.80 | -1.19% | 66.30 | 7 | 66.70 | 1 | 12.53 |
2014-11-18 | 1507 | 485656 | 372 | 32314324 | 66.50 | 67.00 | 66.10 | 66.50 | 0.20 | 0.3% | 66.50 | 2 | 66.60 | 48 | 12.57 |
2014-11-19 | 1507 | 941181 | 619 | 63481068 | 66.60 | 67.80 | 66.60 | 67.80 | 1.30 | 1.95% | 67.50 | 2 | 67.80 | 13 | 12.82 |
2014-11-20 | 1507 | 1163421 | 843 | 79564437 | 67.80 | 68.80 | 67.30 | 68.20 | 0.40 | 0.59% | 68.20 | 37 | 68.40 | 5 | 12.89 |
2014-11-21 | 1507 | 842399 | 632 | 57925848 | 68.60 | 68.90 | 68.20 | 68.70 | 0.50 | 0.73% | 68.60 | 1 | 68.70 | 2 | 12.99 |
2014-11-24 | 1507 | 4744468 | 2532 | 338945393 | 69.40 | 73.20 | 69.40 | 72.00 | 3.30 | 4.8% | 72.00 | 54 | 72.10 | 5 | 13.61 |
2014-11-25 | 1507 | 3230807 | 1717 | 234012833 | 72.00 | 73.20 | 71.30 | 71.80 | 0.20 | -0.28% | 71.80 | 43 | 72.00 | 2 | 13.57 |
2014-11-26 | 1507 | 1366103 | 912 | 97294095 | 72.00 | 72.30 | 70.60 | 71.10 | 0.70 | -0.97% | 71.10 | 5 | 71.20 | 1 | 13.44 |
2014-11-27 | 1507 | 1441727 | 653 | 101204037 | 70.90 | 71.80 | 69.70 | 69.80 | 1.30 | -1.83% | 69.80 | 12 | 69.90 | 1 | 13.19 |
2014-11-28 | 1507 | 1459008 | 762 | 103062560 | 69.80 | 71.40 | 69.80 | 71.10 | 1.30 | 1.86% | 70.80 | 2 | 71.10 | 3 | 13.44 |
2014-12-01 | 1507 | 927203 | 724 | 65715312 | 69.00 | 71.60 | 69.00 | 71.60 | 0.50 | 0.7% | 71.10 | 14 | 71.60 | 12 | 13.53 |
2014-12-02 | 1507 | 813500 | 478 | 57537797 | 71.50 | 71.50 | 70.30 | 70.40 | 1.20 | -1.68% | 70.30 | 22 | 70.40 | 37 | 13.31 |
2014-12-03 | 1507 | 1425794 | 1029 | 101638988 | 70.70 | 71.80 | 70.60 | 71.40 | 1.00 | 1.42% | 71.30 | 4 | 71.40 | 27 | 13.50 |
2014-12-04 | 1507 | 563691 | 392 | 40018320 | 71.70 | 71.90 | 70.50 | 71.00 | 0.40 | -0.56% | 71.00 | 3 | 71.20 | 12 | 13.42 |
2014-12-05 | 1507 | 499322 | 369 | 35545456 | 71.00 | 71.90 | 70.60 | 71.70 | 0.70 | 0.99% | 71.60 | 6 | 71.70 | 11 | 13.55 |
2014-12-08 | 1507 | 1017296 | 619 | 73731839 | 72.40 | 72.80 | 71.80 | 72.50 | 0.80 | 1.12% | 72.50 | 308 | 72.60 | 9 | 13.71 |
2014-12-09 | 1507 | 1743971 | 915 | 127069897 | 73.00 | 73.40 | 72.00 | 72.70 | 0.20 | 0.28% | 72.70 | 35 | 73.00 | 7 | 13.74 |
2014-12-10 | 1507 | 1102628 | 611 | 79947250 | 72.50 | 73.10 | 71.40 | 73.10 | 0.40 | 0.55% | 73.00 | 273 | 73.10 | 4 | 13.82 |
2014-12-11 | 1507 | 1264210 | 731 | 92385849 | 73.00 | 73.70 | 72.20 | 73.50 | 0.40 | 0.55% | 73.50 | 119 | 73.60 | 13 | 13.89 |
2014-12-12 | 1507 | 1047637 | 689 | 76446701 | 73.50 | 73.60 | 72.30 | 73.20 | 0.30 | -0.41% | 73.20 | 56 | 73.30 | 5 | 13.84 |
2014-12-15 | 1507 | 761969 | 460 | 55262237 | 72.40 | 73.20 | 71.60 | 73.20 | 0.00 | 0% | 73.20 | 101 | 73.30 | 32 | 13.84 |
2014-12-16 | 1507 | 1762289 | 1039 | 127543389 | 72.40 | 72.80 | 71.60 | 72.40 | 0.80 | -1.09% | 71.80 | 16 | 72.40 | 103 | 13.69 |
2014-12-17 | 1507 | 1656267 | 557 | 118894364 | 72.00 | 72.00 | 71.50 | 71.80 | 0.60 | -0.83% | 71.60 | 6 | 71.80 | 837 | 13.57 |
2014-12-18 | 1507 | 767733 | 526 | 55073713 | 71.80 | 72.00 | 71.50 | 71.50 | 0.30 | -0.42% | 71.50 | 14 | 71.80 | 140 | 13.52 |
2014-12-19 | 1507 | 478939 | 340 | 34282233 | 71.80 | 72.00 | 71.00 | 71.50 | 0.00 | 0% | 71.40 | 5 | 71.50 | 17 | 13.52 |
2014-12-22 | 1507 | 870901 | 483 | 62348617 | 71.80 | 72.00 | 71.30 | 71.50 | 0.00 | 0% | 71.40 | 26 | 71.50 | 250 | 13.52 |
2014-12-23 | 1507 | 311740 | 235 | 22483022 | 71.70 | 72.50 | 71.50 | 72.40 | 0.90 | 1.26% | 72.40 | 2 | 72.50 | 21 | 13.69 |
2014-12-24 | 1507 | 469440 | 301 | 34142481 | 72.40 | 73.10 | 72.40 | 72.70 | 0.30 | 0.41% | 72.70 | 1 | 72.90 | 11 | 13.74 |
2014-12-25 | 1507 | 721240 | 380 | 52771440 | 72.90 | 73.60 | 72.50 | 73.50 | 0.80 | 1.1% | 73.50 | 77 | 73.60 | 15 | 13.89 |
2014-12-26 | 1507 | 1020102 | 542 | 75633872 | 73.50 | 74.60 | 73.10 | 74.50 | 1.00 | 1.36% | 74.50 | 126 | 74.60 | 35 | 14.08 |
2014-12-27 | 1507 | 763912 | 364 | 57192029 | 74.60 | 75.30 | 74.40 | 75.00 | 0.50 | 0.67% | 75.00 | 159 | 75.10 | 24 | 14.18 |
2014-12-29 | 1507 | 1334073 | 601 | 100030809 | 75.00 | 75.20 | 74.60 | 74.60 | 0.40 | -0.53% | 74.60 | 38 | 75.00 | 19 | 14.10 |
2014-12-30 | 1507 | 1529170 | 684 | 114466809 | 74.50 | 75.20 | 74.10 | 75.00 | 0.40 | 0.54% | 75.00 | 245 | 75.10 | 18 | 14.18 |
2014-12-31 | 1507 | 1936973 | 860 | 148845259 | 75.00 | 79.30 | 74.80 | 79.30 | 4.30 | 5.73% | 75.50 | 3 | 79.30 | 8 | 14.99 |