大立光(3008)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 | 1205.00 0 0% | 1215.00 10 0.83% | 1175.00 -40 -3.29% | 1180.00 5 0.43% | 1135.00 -45 -3.81% | 1130.00 -5 -0.44% | 1150.00 20 1.77% | 1150.00 0 0% | 1115.00 -35 -3.04% | 1190.00 75 6.73% | 1175.00 -15 -1.26% | 1210.00 35 2.98% | 1230.00 20 1.65% | 1250.00 20 1.63% | 1245.00 -5 -0.4% | 1185.00 -60 -4.82% | 1160.00 -25 -2.11% | 1165.00 5 0.43% | 1175.58 | |||||||||||||
2 月 | 1145.00 -20 -1.72% | 1150.00 5 0.44% | 1150.00 0 0% | 1165.00 15 1.3% | 1195.00 30 2.58% | 1215.00 20 1.67% | 1190.00 -25 -2.06% | 1185.00 -5 -0.42% | 1175.00 -10 -0.84% | 1165.00 -10 -0.85% | 1170.00 5 0.43% | 1165.00 -5 -0.43% | 1245.00 80 6.87% | 1245.00 0 0% | 1235.00 -10 -0.8% | 1320.00 85 6.88% | 1345.00 25 1.89% | 1231.88 | ||||||||||||||
3 月 | 1380.00 35 2.6% | 1380.00 0 0% | 1390.00 10 0.72% | 1390.00 0 0% | 1370.00 -20 -1.44% | 1380.00 10 0.73% | 1375.00 -5 -0.36% | 1395.00 20 1.45% | 1400.00 5 0.36% | 1405.00 5 0.36% | 1380.00 -25 -1.78% | 1375.00 -5 -0.36% | 1415.00 40 2.91% | 1385.00 -30 -2.12% | 1350.00 -35 -2.53% | 1370.00 20 1.48% | 1370.00 0 0% | 1420.00 50 3.65% | 1435.00 15 1.06% | 1420.00 -15 -1.05% | 1440.00 20 1.41% | 1393.65 | ||||||||||
4 月 | 1480.00 40 2.78% | 1525.00 45 3.04% | 1510.00 -15 -0.98% | 1495.00 -15 -0.99% | 1595.00 100 6.69% | 1640.00 45 2.82% | 1625.00 -15 -0.91% | 1635.00 10 0.62% | 1545.00 -90 -5.5% | 1585.00 40 2.59% | 1600.00 15 0.95% | 1600.00 0 0% | 1600.00 0 0% | 1610.00 10 0.63% | 1715.00 105 6.52% | 1690.00 -25 -1.46% | 1755.00 65 3.85% | 1875.00 120 6.84% | 1990.00 115 6.13% | 1940.00 -50 -2.51% | 1885.00 -55 -2.84% | 1672.88 | ||||||||||
5 月 | 1960.00 75 3.98% | 1980.00 20 1.02% | 2000.00 20 1.01% | 1955.00 -45 -2.25% | 1935.00 -20 -1.02% | 1930.00 -5 -0.26% | 1940.00 10 0.52% | 1905.00 -35 -1.8% | 1900.00 -5 -0.26% | 1930.00 30 1.58% | 1915.00 -15 -0.78% | 1980.00 65 3.39% | 1960.00 -20 -1.01% | 1950.00 -10 -0.51% | 1985.00 35 1.79% | 2080.00 95 4.79% | 2030.00 -50 -2.4% | 1985.00 -45 -2.22% | 2015.00 30 1.51% | 1985.00 -30 -1.49% | 1960.00 -25 -1.26% | 1967.31 | ||||||||||
6 月 | 1940.00 -20 -1.02% | 1980.00 40 2.06% | 1985.00 5 0.25% | 2045.00 60 3.02% | 2035.00 -10 -0.49% | 2065.00 30 1.47% | 2080.00 15 0.73% | 2060.00 -20 -0.96% | 2050.00 -10 -0.49% | 2035.00 -15 -0.73% | 2085.00 50 2.46% | 2050.00 -35 -1.68% | 2190.00 140 6.83% | 2185.00 -5 -0.23% | 2255.00 70 3.2% | 2210.00 -45 -2% | 2220.00 10 0.45% | 2235.00 15 0.68% | 2245.00 10 0.45% | 2380.00 135 6.01% | 2134.4 | |||||||||||
7 月 | 2325.00 -55 -2.31% | 2330.00 5 0.22% | 2395.00 65 2.79% | 2370.00 -25 -1.04% | 2425.00 55 2.32% | 2440.00 15 0.62% | 2365.00 -75 -3.07% | 2480.00 115 4.86% | 2495.00 15 0.6% | 2560.00 65 2.61% | 2570.00 10 0.39% | 2635.00 65 2.53% | 2530.00 -105 -3.98% | 2380.00 -150 -5.93% | 2510.00 130 5.46% | 2495.00 -15 -0.6% | 2470.00 -25 -1% | 2300.00 -170 -6.88% | 2255.00 -45 -1.96% | 2310.00 55 2.44% | 2345.00 35 1.52% | 2330.00 -15 -0.64% | 2427.22 | |||||||||
8 月 | 2325.00 -5 -0.21% | 2400.00 75 3.23% | 2310.00 -90 -3.75% | 2325.00 15 0.65% | 2280.00 -45 -1.94% | 2390.00 110 4.82% | 2435.00 45 1.88% | 2430.00 -5 -0.21% | 2425.00 -5 -0.21% | 2395.00 -30 -1.24% | 2445.00 50 2.09% | 2395.00 -50 -2.04% | 2460.00 65 2.71% | 2440.00 -20 -0.81% | 2385.00 -55 -2.25% | 2450.00 65 2.73% | 2460.00 10 0.41% | 2550.00 90 3.66% | 2540.00 -10 -0.39% | 2515.00 -25 -0.98% | 2475.00 -40 -1.59% | 2427.41 | ||||||||||
9 月 | 2510.00 35 1.41% | 2405.00 -105 -4.18% | 2405.00 0 0% | 2450.00 45 1.87% | 2415.00 -35 -1.43% | 2440.00 25 1.04% | 2445.00 5 0.2% | 2400.00 -45 -1.84% | 2250.00 -150 -6.25% | 2280.00 30 1.33% | 2255.00 -25 -1.1% | 2350.00 95 4.21% | 2360.00 10 0.43% | 2400.00 40 1.69% | 2340.00 -60 -2.5% | 2280.00 -60 -2.56% | 2265.00 -15 -0.66% | 2110.00 -155 -6.84% | 2090.00 -20 -0.95% | 2230.00 140 6.7% | 2180.00 -50 -2.24% | 2321.54 | ||||||||||
10 月 | 2210.00 30 1.38% | 2270.00 60 2.71% | 2390.00 120 5.29% | 2370.00 -20 -0.84% | 2305.00 -65 -2.74% | 2275.00 -30 -1.3% | 2275.00 0 0% | 2275.00 0 0% | 2275.00 0 0% | 2215.00 -60 -2.64% | 2320.00 105 4.74% | 2160.00 -160 -6.9% | 2155.00 -5 -0.23% | 2150.00 -5 -0.23% | 2050.00 -100 -4.65% | 2025.00 -25 -1.22% | 2030.00 5 0.25% | 1950.00 -80 -3.94% | 2080.00 130 6.67% | 2120.00 40 1.92% | 2095.00 -25 -1.18% | 2135.00 40 1.91% | 2187.69 | |||||||||
11 月 | 2210.00 75 3.51% | 2160.00 -50 -2.26% | 2085.00 -75 -3.47% | 2010.00 -75 -3.6% | 2145.00 135 6.72% | 2115.00 -30 -1.4% | 2120.00 5 0.24% | 2080.00 -40 -1.89% | 2120.00 40 1.92% | 2125.00 5 0.24% | 2115.00 -10 -0.47% | 2130.00 15 0.71% | 2190.00 60 2.82% | 2340.00 150 6.85% | 2335.00 -5 -0.21% | 2305.00 -30 -1.28% | 2385.00 80 3.47% | 2425.00 40 1.68% | 2375.00 -50 -2.06% | 2385.00 10 0.42% | 2233.15 | |||||||||||
12 月 | 2465.00 80 3.35% | 2375.00 -90 -3.65% | 2380.00 5 0.21% | 2400.00 20 0.84% | 2370.00 -30 -1.25% | 2285.00 -85 -3.59% | 2290.00 5 0.22% | 2255.00 -35 -1.53% | 2300.00 45 2% | 2325.00 25 1.09% | 2335.00 10 0.43% | 2250.00 -85 -3.64% | 2250.00 0 0% | 2265.00 15 0.67% | 2300.00 35 1.55% | 2325.00 25 1.09% | 2280.00 -45 -1.94% | 2275.00 -5 -0.22% | 2275.00 0 0% | 2315.00 40 1.76% | 2310.00 -5 -0.22% | 2395.00 85 3.68% | 2375.00 -20 -0.84% | 2395.00 20 0.84% | 2326.07 |
說明:最高漲幅:6.88%最低跌幅:-6.9% 最高價:2635.00最低價:1115.00平均價:1968.5,灰色底表示週末,漲160天(7350)元,跌136天(-5150)元,平盤18天
7%=12,6%=4,5%=7,4%=10,3%=32,2%=27,1%=44,0%=42,-0%=2,-1%=3,-2%=4,-3%=11,-4%=13,-5%=24,-6%=33,-7%=46,
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 | 3008 | 715954 | 655 | 866123880 | 1215.00 | 1230.00 | 1200.00 | 1205.00 | 10.00 | 0% | 1205.00 | 9 | 1210.00 | 18 | 17.81 |
2014-01-03 | 3008 | 965142 | 764 | 1157896820 | 1205.00 | 1215.00 | 1190.00 | 1215.00 | 10.00 | 0.83% | 1205.00 | 1 | 1215.00 | 20 | 17.96 |
2014-01-06 | 3008 | 1288638 | 1170 | 1522337840 | 1215.00 | 1215.00 | 1160.00 | 1175.00 | 40.00 | -3.29% | 1175.00 | 14 | 1180.00 | 62 | 17.37 |
2014-01-07 | 3008 | 1095490 | 823 | 1284730650 | 1185.00 | 1185.00 | 1165.00 | 1180.00 | 5.00 | 0.43% | 1180.00 | 4 | 1185.00 | 23 | 17.44 |
2014-01-08 | 3008 | 1523464 | 1351 | 1748713600 | 1185.00 | 1185.00 | 1105.00 | 1135.00 | 45.00 | -3.81% | 1130.00 | 12 | 1135.00 | 8 | 16.78 |
2014-01-09 | 3008 | 1154687 | 1054 | 1307965355 | 1130.00 | 1150.00 | 1110.00 | 1130.00 | 5.00 | -0.44% | 1130.00 | 1 | 1135.00 | 35 | 16.70 |
2014-01-10 | 3008 | 959581 | 772 | 1095776055 | 1150.00 | 1155.00 | 1130.00 | 1150.00 | 20.00 | 1.77% | 1150.00 | 9 | 1155.00 | 30 | 17.00 |
2014-01-13 | 3008 | 807905 | 684 | 940173375 | 1160.00 | 1185.00 | 1150.00 | 1150.00 | 0.00 | 0% | 1150.00 | 5 | 1155.00 | 17 | 17.00 |
2014-01-14 | 3008 | 701962 | 632 | 792422250 | 1145.00 | 1150.00 | 1115.00 | 1115.00 | 35.00 | -3.04% | 1115.00 | 54 | 1120.00 | 3 | 16.48 |
2014-01-15 | 3008 | 1737518 | 1452 | 2039831420 | 1130.00 | 1190.00 | 1130.00 | 1190.00 | 75.00 | 6.73% | 1190.00 | 6 | 0.00 | 0 | 17.59 |
2014-01-16 | 3008 | 843845 | 774 | 999204425 | 1190.00 | 1195.00 | 1170.00 | 1175.00 | 15.00 | -1.26% | 1175.00 | 10 | 1180.00 | 43 | 17.37 |
2014-01-17 | 3008 | 1101764 | 971 | 1329309440 | 1170.00 | 1220.00 | 1170.00 | 1210.00 | 35.00 | 2.98% | 1210.00 | 16 | 1215.00 | 4 | 17.89 |
2014-01-20 | 3008 | 981985 | 924 | 1214376550 | 1205.00 | 1250.00 | 1205.00 | 1230.00 | 20.00 | 1.65% | 1230.00 | 61 | 1235.00 | 4 | 18.18 |
2014-01-21 | 3008 | 932497 | 844 | 1159338765 | 1235.00 | 1255.00 | 1225.00 | 1250.00 | 20.00 | 1.63% | 1245.00 | 9 | 1250.00 | 51 | 18.48 |
2014-01-22 | 3008 | 847077 | 795 | 1049350480 | 1255.00 | 1255.00 | 1225.00 | 1245.00 | 5.00 | -0.4% | 1240.00 | 2 | 1245.00 | 26 | 18.40 |
2014-01-23 | 3008 | 2338162 | 1921 | 2147483647 | 1245.00 | 1245.00 | 1160.00 | 1185.00 | 60.00 | -4.82% | 1185.00 | 2 | 1190.00 | 5 | 17.52 |
2014-01-24 | 3008 | 1425695 | 1267 | 1687968150 | 1205.00 | 1215.00 | 1160.00 | 1160.00 | 25.00 | -2.11% | 1160.00 | 67 | 1165.00 | 5 | 17.15 |
2014-01-27 | 3008 | 1011954 | 923 | 1185181410 | 1145.00 | 1195.00 | 1140.00 | 1165.00 | 5.00 | 0.43% | 1165.00 | 24 | 1170.00 | 3 | 17.22 |
2014-02-05 | 3008 | 1047977 | 973 | 1196428550 | 1135.00 | 1155.00 | 1120.00 | 1145.00 | 20.00 | -1.72% | 1145.00 | 3 | 1150.00 | 9 | 16.93 |
2014-02-06 | 3008 | 1276550 | 1128 | 1447697500 | 1135.00 | 1150.00 | 1115.00 | 1150.00 | 5.00 | 0.44% | 1145.00 | 2 | 1150.00 | 30 | 17.00 |
2014-02-07 | 3008 | 529157 | 510 | 614967120 | 1165.00 | 1170.00 | 1150.00 | 1150.00 | 0.00 | 0% | 1150.00 | 91 | 1160.00 | 3 | 17.00 |
2014-02-10 | 3008 | 883293 | 821 | 1036175740 | 1165.00 | 1190.00 | 1165.00 | 1165.00 | 15.00 | 1.3% | 1165.00 | 59 | 1170.00 | 2 | 17.22 |
2014-02-11 | 3008 | 908788 | 813 | 1080631660 | 1175.00 | 1205.00 | 1160.00 | 1195.00 | 30.00 | 2.58% | 1190.00 | 16 | 1195.00 | 5 | 17.66 |
2014-02-12 | 3008 | 824237 | 710 | 995507955 | 1200.00 | 1215.00 | 1195.00 | 1215.00 | 20.00 | 1.67% | 1210.00 | 1 | 1215.00 | 64 | 17.96 |
2014-02-13 | 3008 | 349755 | 332 | 419848550 | 1215.00 | 1215.00 | 1190.00 | 1190.00 | 25.00 | -2.06% | 1190.00 | 20 | 1195.00 | 2 | 17.59 |
2014-02-14 | 3008 | 387666 | 387 | 464075880 | 1210.00 | 1210.00 | 1185.00 | 1185.00 | 5.00 | -0.42% | 1185.00 | 19 | 1190.00 | 2 | 17.52 |
2014-02-17 | 3008 | 353252 | 337 | 417568620 | 1175.00 | 1190.00 | 1175.00 | 1175.00 | 10.00 | -0.84% | 1175.00 | 13 | 1185.00 | 7 | 17.37 |
2014-02-18 | 3008 | 533272 | 481 | 622970960 | 1185.00 | 1185.00 | 1155.00 | 1165.00 | 10.00 | -0.85% | 1165.00 | 7 | 1170.00 | 17 | 17.22 |
2014-02-19 | 3008 | 711448 | 656 | 840097600 | 1170.00 | 1200.00 | 1165.00 | 1170.00 | 5.00 | 0.43% | 1170.00 | 4 | 1175.00 | 2 | 17.29 |
2014-02-20 | 3008 | 572148 | 517 | 669787600 | 1180.00 | 1185.00 | 1160.00 | 1165.00 | 5.00 | -0.43% | 1165.00 | 23 | 1170.00 | 2 | 17.22 |
2014-02-21 | 3008 | 1718114 | 1433 | 2115171930 | 1210.00 | 1245.00 | 1210.00 | 1245.00 | 80.00 | 6.87% | 1245.00 | 644 | 0.00 | 0 | 18.40 |
2014-02-24 | 3008 | 1223407 | 1057 | 1530331715 | 1245.00 | 1265.00 | 1240.00 | 1245.00 | 0.00 | 0% | 1245.00 | 46 | 1250.00 | 6 | 18.40 |
2014-02-25 | 3008 | 583624 | 575 | 729305640 | 1255.00 | 1265.00 | 1235.00 | 1235.00 | 10.00 | -0.8% | 1235.00 | 23 | 1240.00 | 3 | 18.26 |
2014-02-26 | 3008 | 1705489 | 1365 | 2147483647 | 1245.00 | 1320.00 | 1240.00 | 1320.00 | 85.00 | 6.88% | 1320.00 | 273 | 0.00 | 0 | 19.51 |
2014-02-27 | 3008 | 2304552 | 2105 | 2147483647 | 1320.00 | 1405.00 | 1320.00 | 1345.00 | 25.00 | 1.89% | 1345.00 | 6 | 1350.00 | 5 | 19.88 |
2014-03-03 | 3008 | 1211493 | 1179 | 1667050340 | 1380.00 | 1390.00 | 1345.00 | 1380.00 | 35.00 | 2.6% | 1380.00 | 3 | 1385.00 | 86 | 20.40 |
2014-03-04 | 3008 | 904364 | 831 | 1253567320 | 1385.00 | 1400.00 | 1365.00 | 1380.00 | 0.00 | 0% | 1380.00 | 1 | 1385.00 | 3 | 20.40 |
2014-03-05 | 3008 | 1230808 | 1151 | 1740708120 | 1410.00 | 1445.00 | 1385.00 | 1390.00 | 10.00 | 0.72% | 1390.00 | 2 | 1395.00 | 4 | 20.55 |
2014-03-06 | 3008 | 876588 | 869 | 1222967320 | 1390.00 | 1415.00 | 1380.00 | 1390.00 | 0.00 | 0% | 1390.00 | 40 | 1395.00 | 1 | 20.55 |
2014-03-07 | 3008 | 1140445 | 993 | 1580656875 | 1405.00 | 1425.00 | 1360.00 | 1370.00 | 20.00 | -1.44% | 1365.00 | 32 | 1370.00 | 34 | 20.25 |
2014-03-10 | 3008 | 631293 | 547 | 869554340 | 1375.00 | 1390.00 | 1365.00 | 1380.00 | 10.00 | 0.73% | 1375.00 | 44 | 1380.00 | 2 | 20.40 |
2014-03-11 | 3008 | 512903 | 477 | 710781140 | 1400.00 | 1400.00 | 1375.00 | 1375.00 | 5.00 | -0.36% | 1375.00 | 13 | 1380.00 | 2 | 20.33 |
2014-03-12 | 3008 | 726382 | 676 | 1014097160 | 1380.00 | 1410.00 | 1375.00 | 1395.00 | 20.00 | 1.45% | 1390.00 | 8 | 1395.00 | 1 | 20.62 |
2014-03-13 | 3008 | 646179 | 571 | 906390600 | 1415.00 | 1415.00 | 1390.00 | 1400.00 | 5.00 | 0.36% | 1395.00 | 13 | 1400.00 | 4 | 20.69 |
2014-03-14 | 3008 | 417102 | 389 | 581702800 | 1380.00 | 1405.00 | 1380.00 | 1405.00 | 5.00 | 0.36% | 1400.00 | 11 | 1405.00 | 3 | 20.77 |
2014-03-17 | 3008 | 353016 | 351 | 490812240 | 1410.00 | 1410.00 | 1380.00 | 1380.00 | 25.00 | -1.78% | 1380.00 | 47 | 1390.00 | 8 | 20.40 |
2014-03-18 | 3008 | 529142 | 453 | 731865960 | 1395.00 | 1400.00 | 1375.00 | 1375.00 | 5.00 | -0.36% | 1375.00 | 261 | 1380.00 | 4 | 20.33 |
2014-03-19 | 3008 | 1305818 | 1115 | 1844308280 | 1405.00 | 1430.00 | 1390.00 | 1415.00 | 40.00 | 2.91% | 1415.00 | 16 | 1420.00 | 11 | 20.92 |
2014-03-20 | 3008 | 463861 | 461 | 646307485 | 1405.00 | 1405.00 | 1385.00 | 1385.00 | 30.00 | -2.12% | 1385.00 | 40 | 1390.00 | 3 | 20.47 |
2014-03-21 | 3008 | 1171671 | 946 | 1590990915 | 1395.00 | 1400.00 | 1330.00 | 1350.00 | 35.00 | -2.53% | 1345.00 | 25 | 1350.00 | 41 | 19.96 |
2014-03-24 | 3008 | 454465 | 420 | 615267975 | 1340.00 | 1370.00 | 1335.00 | 1370.00 | 20.00 | 1.48% | 1365.00 | 6 | 1370.00 | 13 | 20.25 |
2014-03-25 | 3008 | 412415 | 394 | 564267700 | 1370.00 | 1380.00 | 1355.00 | 1370.00 | 0.00 | 0% | 1370.00 | 1 | 1375.00 | 5 | 20.25 |
2014-03-26 | 3008 | 1049774 | 946 | 1483802950 | 1380.00 | 1435.00 | 1375.00 | 1420.00 | 50.00 | 3.65% | 1420.00 | 23 | 1425.00 | 2 | 20.99 |
2014-03-27 | 3008 | 765169 | 728 | 1090370825 | 1420.00 | 1435.00 | 1405.00 | 1435.00 | 15.00 | 1.06% | 1430.00 | 3 | 1435.00 | 2 | 21.21 |
2014-03-28 | 3008 | 753772 | 698 | 1086862920 | 1435.00 | 1465.00 | 1420.00 | 1420.00 | 15.00 | -1.05% | 1420.00 | 13 | 1425.00 | 8 | 20.99 |
2014-03-31 | 3008 | 511946 | 492 | 737986700 | 1445.00 | 1455.00 | 1430.00 | 1440.00 | 20.00 | 1.41% | 1440.00 | 10 | 1445.00 | 45 | 21.29 |
2014-04-01 | 3008 | 1305833 | 1251 | 1932122840 | 1450.00 | 1505.00 | 1445.00 | 1480.00 | 40.00 | 2.78% | 1475.00 | 5 | 1480.00 | 32 | 20.66 |
2014-04-02 | 3008 | 1147185 | 1129 | 1738911200 | 1485.00 | 1535.00 | 1485.00 | 1525.00 | 45.00 | 3.04% | 1520.00 | 19 | 1525.00 | 30 | 21.29 |
2014-04-03 | 3008 | 927948 | 891 | 1411636480 | 1525.00 | 1555.00 | 1490.00 | 1510.00 | 15.00 | -0.98% | 1505.00 | 13 | 1510.00 | 1 | 21.08 |
2014-04-07 | 3008 | 613794 | 597 | 921216000 | 1490.00 | 1520.00 | 1485.00 | 1495.00 | 15.00 | -0.99% | 1495.00 | 18 | 1500.00 | 1 | 20.87 |
2014-04-08 | 3008 | 1479904 | 1093 | 2147483647 | 1595.00 | 1595.00 | 1575.00 | 1595.00 | 100.00 | 6.69% | 1595.00 | 427 | 0.00 | 0 | 22.26 |
2014-04-09 | 3008 | 1134203 | 1189 | 1837747920 | 1610.00 | 1650.00 | 1595.00 | 1640.00 | 45.00 | 2.82% | 1635.00 | 8 | 1640.00 | 6 | 22.89 |
2014-04-10 | 3008 | 1088338 | 1105 | 1792304250 | 1650.00 | 1685.00 | 1610.00 | 1625.00 | 15.00 | -0.91% | 1625.00 | 7 | 1630.00 | 4 | 22.68 |
2014-04-11 | 3008 | 848620 | 830 | 1376565600 | 1610.00 | 1640.00 | 1600.00 | 1635.00 | 10.00 | 0.62% | 1630.00 | 1 | 1635.00 | 29 | 22.82 |
2014-04-14 | 3008 | 773827 | 796 | 1216172715 | 1630.00 | 1630.00 | 1540.00 | 1545.00 | 90.00 | -5.5% | 1545.00 | 29 | 1550.00 | 2 | 21.57 |
2014-04-15 | 3008 | 1128279 | 1092 | 1792217215 | 1550.00 | 1610.00 | 1550.00 | 1585.00 | 40.00 | 2.59% | 1585.00 | 124 | 1590.00 | 4 | 22.12 |
2014-04-16 | 3008 | 882577 | 890 | 1405063200 | 1580.00 | 1620.00 | 1555.00 | 1600.00 | 15.00 | 0.95% | 1600.00 | 62 | 1610.00 | 5 | 22.33 |
2014-04-17 | 3008 | 659397 | 626 | 1064720200 | 1620.00 | 1630.00 | 1600.00 | 1600.00 | 0.00 | 0% | 1600.00 | 1 | 1610.00 | 3 | 22.33 |
2014-04-18 | 3008 | 422306 | 401 | 676884190 | 1605.00 | 1615.00 | 1585.00 | 1600.00 | 0.00 | 0% | 1600.00 | 91 | 1610.00 | 4 | 22.33 |
2014-04-21 | 3008 | 323694 | 337 | 523089280 | 1600.00 | 1630.00 | 1600.00 | 1610.00 | 10.00 | 0.63% | 1610.00 | 3 | 1620.00 | 23 | 22.47 |
2014-04-22 | 3008 | 1362037 | 1308 | 2147483647 | 1630.00 | 1720.00 | 1620.00 | 1715.00 | 105.00 | 6.52% | 1710.00 | 4 | 1715.00 | 19 | 23.94 |
2014-04-23 | 3008 | 1244189 | 1210 | 2130369410 | 1720.00 | 1750.00 | 1685.00 | 1690.00 | 25.00 | -1.46% | 1690.00 | 10 | 1695.00 | 2 | 23.59 |
2014-04-24 | 3008 | 1292041 | 1291 | 2147483647 | 1720.00 | 1765.00 | 1710.00 | 1755.00 | 65.00 | 3.85% | 1755.00 | 2 | 1760.00 | 22 | 24.50 |
2014-04-25 | 3008 | 1934463 | 1159 | 2147483647 | 1875.00 | 1875.00 | 1875.00 | 1875.00 | 120.00 | 6.84% | 1875.00 | 573 | 0.00 | 0 | 26.17 |
2014-04-28 | 3008 | 1547813 | 1495 | 2147483647 | 1935.00 | 1990.00 | 1910.00 | 1990.00 | 115.00 | 6.13% | 1985.00 | 4 | 1990.00 | 21 | 27.78 |
2014-04-29 | 3008 | 1097394 | 1118 | 2143818300 | 1985.00 | 1990.00 | 1935.00 | 1940.00 | 50.00 | -2.51% | 1940.00 | 14 | 1945.00 | 2 | 27.08 |
2014-04-30 | 3008 | 1017343 | 1022 | 1951776700 | 1925.00 | 1960.00 | 1885.00 | 1885.00 | 55.00 | -2.84% | 1880.00 | 20 | 1885.00 | 43 | 26.31 |
2014-05-02 | 3008 | 963727 | 998 | 1863366285 | 1890.00 | 1960.00 | 1880.00 | 1960.00 | 75.00 | 3.98% | 1955.00 | 1 | 1960.00 | 4 | 27.36 |
2014-05-05 | 3008 | 505380 | 541 | 997857400 | 1970.00 | 1995.00 | 1950.00 | 1980.00 | 20.00 | 1.02% | 1975.00 | 3 | 1980.00 | 53 | 27.64 |
2014-05-06 | 3008 | 1132417 | 1119 | 2147483647 | 2020.00 | 2050.00 | 1980.00 | 2000.00 | 20.00 | 1.01% | 2000.00 | 230 | 2005.00 | 2 | 27.92 |
2014-05-07 | 3008 | 1256905 | 1154 | 2147483647 | 1990.00 | 2005.00 | 1940.00 | 1955.00 | 45.00 | -2.25% | 1955.00 | 5 | 1960.00 | 90 | 27.29 |
2014-05-08 | 3008 | 783106 | 809 | 1526925110 | 1960.00 | 1975.00 | 1935.00 | 1935.00 | 20.00 | -1.02% | 1935.00 | 9 | 1940.00 | 3 | 27.01 |
2014-05-09 | 3008 | 447451 | 463 | 865004450 | 1945.00 | 1955.00 | 1910.00 | 1930.00 | 5.00 | -0.26% | 1930.00 | 20 | 1935.00 | 1 | 26.94 |
2014-05-12 | 3008 | 507994 | 513 | 982943390 | 1930.00 | 1955.00 | 1920.00 | 1940.00 | 10.00 | 0.52% | 1935.00 | 2 | 1940.00 | 2 | 27.08 |
2014-05-13 | 3008 | 729189 | 734 | 1404755045 | 1955.00 | 1965.00 | 1900.00 | 1905.00 | 35.00 | -1.8% | 1905.00 | 3 | 1910.00 | 2 | 23.75 |
2014-05-14 | 3008 | 601623 | 622 | 1140073700 | 1915.00 | 1920.00 | 1880.00 | 1900.00 | 5.00 | -0.26% | 1895.00 | 29 | 1900.00 | 136 | 23.68 |
2014-05-15 | 3008 | 558970 | 545 | 1069641800 | 1900.00 | 1930.00 | 1890.00 | 1930.00 | 30.00 | 1.58% | 1930.00 | 11 | 1935.00 | 28 | 24.06 |
2014-05-16 | 3008 | 1102835 | 952 | 2091563200 | 1920.00 | 1925.00 | 1875.00 | 1915.00 | 15.00 | -0.78% | 1915.00 | 35 | 1920.00 | 14 | 23.87 |
2014-05-19 | 3008 | 933113 | 912 | 1827008175 | 1920.00 | 1980.00 | 1920.00 | 1980.00 | 65.00 | 3.39% | 1975.00 | 4 | 1980.00 | 10 | 24.68 |
2014-05-20 | 3008 | 1958519 | 1562 | 2147483647 | 1995.00 | 2000.00 | 1945.00 | 1960.00 | 20.00 | -1.01% | 1960.00 | 1 | 1965.00 | 3 | 24.43 |
2014-05-21 | 3008 | 430520 | 421 | 843939200 | 1960.00 | 1980.00 | 1950.00 | 1950.00 | 10.00 | -0.51% | 1950.00 | 11 | 1955.00 | 3 | 24.31 |
2014-05-22 | 3008 | 364978 | 392 | 721601770 | 1970.00 | 1985.00 | 1960.00 | 1985.00 | 35.00 | 1.79% | 1985.00 | 6 | 1990.00 | 92 | 24.74 |
2014-05-23 | 3008 | 1443862 | 1464 | 2147483647 | 1995.00 | 2095.00 | 1995.00 | 2080.00 | 95.00 | 4.79% | 2075.00 | 3 | 2080.00 | 3 | 25.93 |
2014-05-26 | 3008 | 652262 | 666 | 1339688650 | 2090.00 | 2090.00 | 2030.00 | 2030.00 | 50.00 | -2.4% | 2030.00 | 14 | 2035.00 | 2 | 25.31 |
2014-05-27 | 3008 | 802830 | 792 | 1606775000 | 2030.00 | 2045.00 | 1980.00 | 1985.00 | 45.00 | -2.22% | 1985.00 | 17 | 1990.00 | 1 | 24.74 |
2014-05-28 | 3008 | 589870 | 605 | 1186192400 | 1995.00 | 2025.00 | 1990.00 | 2015.00 | 30.00 | 1.51% | 2010.00 | 4 | 2015.00 | 22 | 25.12 |
2014-05-29 | 3008 | 726097 | 716 | 1451103030 | 2035.00 | 2035.00 | 1975.00 | 1985.00 | 30.00 | -1.49% | 1980.00 | 34 | 1990.00 | 31 | 24.74 |
2014-05-30 | 3008 | 704142 | 668 | 1392784740 | 1995.00 | 2005.00 | 1960.00 | 1960.00 | 25.00 | -1.26% | 1960.00 | 1 | 1975.00 | 1 | 24.43 |
2014-06-03 | 3008 | 650992 | 644 | 1277624400 | 1975.00 | 1980.00 | 1940.00 | 1940.00 | 20.00 | -1.02% | 1940.00 | 13 | 1945.00 | 2 | 24.18 |
2014-06-04 | 3008 | 747371 | 746 | 1478624015 | 1945.00 | 2005.00 | 1935.00 | 1980.00 | 40.00 | 2.06% | 1980.00 | 5 | 1985.00 | 5 | 24.68 |
2014-06-05 | 3008 | 501494 | 510 | 994423120 | 1975.00 | 1995.00 | 1970.00 | 1985.00 | 5.00 | 0.25% | 1980.00 | 20 | 1990.00 | 2 | 24.74 |
2014-06-06 | 3008 | 1274192 | 1249 | 2147483647 | 2030.00 | 2060.00 | 2010.00 | 2045.00 | 60.00 | 3.02% | 2040.00 | 7 | 2050.00 | 20 | 25.49 |
2014-06-09 | 3008 | 417721 | 441 | 852638630 | 2050.00 | 2055.00 | 2030.00 | 2035.00 | 10.00 | -0.49% | 2035.00 | 8 | 2040.00 | 21 | 25.37 |
2014-06-10 | 3008 | 566550 | 596 | 1168325750 | 2055.00 | 2075.00 | 2050.00 | 2065.00 | 30.00 | 1.47% | 2060.00 | 40 | 2065.00 | 6 | 25.74 |
2014-06-11 | 3008 | 445224 | 477 | 925970920 | 2070.00 | 2090.00 | 2065.00 | 2080.00 | 15.00 | 0.73% | 2080.00 | 25 | 2085.00 | 26 | 25.93 |
2014-06-12 | 3008 | 314660 | 342 | 647954600 | 2080.00 | 2080.00 | 2040.00 | 2060.00 | 20.00 | -0.96% | 2055.00 | 2 | 2060.00 | 4 | 25.68 |
2014-06-13 | 3008 | 464940 | 480 | 952147300 | 2050.00 | 2065.00 | 2030.00 | 2050.00 | 10.00 | -0.49% | 2045.00 | 9 | 2050.00 | 42 | 25.55 |
2014-06-16 | 3008 | 438992 | 448 | 898873720 | 2065.00 | 2065.00 | 2035.00 | 2035.00 | 15.00 | -0.73% | 2035.00 | 36 | 2045.00 | 1 | 25.37 |
2014-06-17 | 3008 | 585720 | 598 | 1212816200 | 2050.00 | 2090.00 | 2040.00 | 2085.00 | 50.00 | 2.46% | 2085.00 | 3 | 2090.00 | 56 | 25.99 |
2014-06-18 | 3008 | 917084 | 935 | 1880752200 | 2095.00 | 2095.00 | 2020.00 | 2050.00 | 35.00 | -1.68% | 2045.00 | 4 | 2050.00 | 5 | 25.55 |
2014-06-19 | 3008 | 1457090 | 1429 | 2147483647 | 2080.00 | 2190.00 | 2065.00 | 2190.00 | 140.00 | 6.83% | 2190.00 | 122 | 0.00 | 0 | 27.30 |
2014-06-20 | 3008 | 894834 | 870 | 1958926460 | 2190.00 | 2205.00 | 2175.00 | 2185.00 | 5.00 | -0.23% | 2185.00 | 38 | 2190.00 | 7 | 27.24 |
2014-06-23 | 3008 | 1237323 | 1241 | 2147483647 | 2205.00 | 2310.00 | 2190.00 | 2255.00 | 70.00 | 3.2% | 2255.00 | 31 | 2260.00 | 11 | 28.11 |
2014-06-24 | 3008 | 886208 | 908 | 1983645720 | 2260.00 | 2285.00 | 2195.00 | 2210.00 | 45.00 | -2% | 2205.00 | 6 | 2210.00 | 20 | 27.55 |
2014-06-25 | 3008 | 657151 | 646 | 1455715975 | 2190.00 | 2245.00 | 2180.00 | 2220.00 | 10.00 | 0.45% | 2220.00 | 1 | 2225.00 | 10 | 27.67 |
2014-06-26 | 3008 | 520864 | 546 | 1166111040 | 2250.00 | 2255.00 | 2220.00 | 2235.00 | 15.00 | 0.68% | 2235.00 | 1 | 2240.00 | 12 | 27.86 |
2014-06-27 | 3008 | 388477 | 416 | 871185865 | 2250.00 | 2255.00 | 2230.00 | 2245.00 | 10.00 | 0.45% | 2240.00 | 1 | 2245.00 | 2 | 27.99 |
2014-06-30 | 3008 | 1064298 | 1068 | 2147483647 | 2265.00 | 2380.00 | 2260.00 | 2380.00 | 135.00 | 6.01% | 2375.00 | 1 | 2380.00 | 7 | 29.67 |
2014-07-01 | 3008 | 757019 | 782 | 1772820220 | 2365.00 | 2365.00 | 2325.00 | 2325.00 | 55.00 | -2.31% | 2325.00 | 29 | 2330.00 | 5 | 28.98 |
2014-07-02 | 3008 | 1309037 | 1337 | 2147483647 | 2345.00 | 2415.00 | 2320.00 | 2330.00 | 5.00 | 0.22% | 2325.00 | 8 | 2330.00 | 2 | 29.05 |
2014-07-03 | 3008 | 926161 | 905 | 2147483647 | 2350.00 | 2395.00 | 2350.00 | 2395.00 | 65.00 | 2.79% | 2385.00 | 4 | 2395.00 | 2 | 29.86 |
2014-07-04 | 3008 | 682092 | 719 | 1630154080 | 2410.00 | 2430.00 | 2370.00 | 2370.00 | 25.00 | -1.04% | 2370.00 | 12 | 2375.00 | 1 | 29.54 |
2014-07-07 | 3008 | 913109 | 897 | 2147483647 | 2400.00 | 2450.00 | 2380.00 | 2425.00 | 55.00 | 2.32% | 2425.00 | 22 | 2430.00 | 6 | 30.23 |
2014-07-08 | 3008 | 592352 | 616 | 1439167400 | 2410.00 | 2445.00 | 2410.00 | 2440.00 | 15.00 | 0.62% | 2435.00 | 6 | 2440.00 | 27 | 30.42 |
2014-07-09 | 3008 | 969196 | 999 | 2147483647 | 2420.00 | 2425.00 | 2355.00 | 2365.00 | 75.00 | -3.07% | 2365.00 | 2 | 2370.00 | 13 | 29.48 |
2014-07-10 | 3008 | 1447499 | 1415 | 2147483647 | 2395.00 | 2490.00 | 2395.00 | 2480.00 | 115.00 | 4.86% | 2475.00 | 20 | 2480.00 | 10 | 30.91 |
2014-07-11 | 3008 | 1331170 | 1268 | 2147483647 | 2475.00 | 2555.00 | 2445.00 | 2495.00 | 15.00 | 0.6% | 2490.00 | 5 | 2495.00 | 10 | 31.10 |
2014-07-14 | 3008 | 814544 | 892 | 2069437640 | 2505.00 | 2560.00 | 2505.00 | 2560.00 | 65.00 | 2.61% | 2555.00 | 7 | 2560.00 | 2 | 31.91 |
2014-07-15 | 3008 | 900088 | 955 | 2147483647 | 2565.00 | 2610.00 | 2560.00 | 2570.00 | 10.00 | 0.39% | 2565.00 | 17 | 2575.00 | 10 | 32.04 |
2014-07-16 | 3008 | 938114 | 994 | 2147483647 | 2590.00 | 2640.00 | 2565.00 | 2635.00 | 65.00 | 2.53% | 2630.00 | 5 | 2635.00 | 18 | 32.85 |
2014-07-17 | 3008 | 1566366 | 1566 | 2147483647 | 2630.00 | 2630.00 | 2465.00 | 2530.00 | 105.00 | -3.98% | 2530.00 | 1 | 2535.00 | 6 | 31.54 |
2014-07-18 | 3008 | 2155483 | 2077 | 2147483647 | 2480.00 | 2480.00 | 2380.00 | 2380.00 | 150.00 | -5.93% | 2375.00 | 10 | 2380.00 | 1 | 29.67 |
2014-07-21 | 3008 | 1285128 | 1288 | 2147483647 | 2470.00 | 2530.00 | 2440.00 | 2510.00 | 130.00 | 5.46% | 2510.00 | 3 | 2515.00 | 8 | 31.29 |
2014-07-22 | 3008 | 733026 | 806 | 1831355000 | 2500.00 | 2520.00 | 2475.00 | 2495.00 | 15.00 | -0.6% | 2495.00 | 10 | 2500.00 | 3 | 31.10 |
2014-07-24 | 3008 | 913245 | 930 | 2147483647 | 2540.00 | 2560.00 | 2460.00 | 2470.00 | 25.00 | -1% | 2470.00 | 10 | 2475.00 | 3 | 30.79 |
2014-07-25 | 3008 | 2025990 | 1844 | 2147483647 | 2465.00 | 2500.00 | 2300.00 | 2300.00 | 170.00 | -6.88% | 0.00 | 0 | 2300.00 | 303 | 28.67 |
2014-07-28 | 3008 | 1555117 | 1615 | 2147483647 | 2255.00 | 2350.00 | 2220.00 | 2255.00 | 45.00 | -1.96% | 2255.00 | 2 | 2260.00 | 6 | 28.11 |
2014-07-29 | 3008 | 1377718 | 1372 | 2147483647 | 2325.00 | 2350.00 | 2265.00 | 2310.00 | 55.00 | 2.44% | 2305.00 | 12 | 2310.00 | 10 | 28.80 |
2014-07-30 | 3008 | 891984 | 890 | 2082040200 | 2330.00 | 2360.00 | 2305.00 | 2345.00 | 35.00 | 1.52% | 2340.00 | 11 | 2350.00 | 85 | 29.23 |
2014-07-31 | 3008 | 815733 | 770 | 1904090220 | 2350.00 | 2360.00 | 2315.00 | 2330.00 | 15.00 | -0.64% | 2330.00 | 20 | 2335.00 | 17 | 29.05 |
2014-08-01 | 3008 | 824636 | 731 | 1913117280 | 2265.00 | 2340.00 | 2265.00 | 2325.00 | 5.00 | -0.21% | 2320.00 | 8 | 2325.00 | 4 | 28.98 |
2014-08-04 | 3008 | 818931 | 848 | 1939829400 | 2345.00 | 2400.00 | 2325.00 | 2400.00 | 75.00 | 3.23% | 2395.00 | 31 | 2400.00 | 44 | 29.92 |
2014-08-05 | 3008 | 1350335 | 1310 | 2147483647 | 2400.00 | 2430.00 | 2280.00 | 2310.00 | 90.00 | -3.75% | 2310.00 | 10 | 2315.00 | 10 | 28.80 |
2014-08-06 | 3008 | 1341433 | 1313 | 2147483647 | 2350.00 | 2360.00 | 2235.00 | 2325.00 | 15.00 | 0.65% | 2325.00 | 1 | 2330.00 | 1 | 28.98 |
2014-08-07 | 3008 | 751637 | 764 | 1746230100 | 2345.00 | 2380.00 | 2275.00 | 2280.00 | 45.00 | -1.94% | 2280.00 | 36 | 2285.00 | 4 | 28.42 |
2014-08-08 | 3008 | 1258045 | 1249 | 2147483647 | 2300.00 | 2390.00 | 2250.00 | 2390.00 | 110.00 | 4.82% | 2385.00 | 5 | 2390.00 | 1 | 29.79 |
2014-08-11 | 3008 | 1293286 | 1296 | 2147483647 | 2390.00 | 2445.00 | 2355.00 | 2435.00 | 45.00 | 1.88% | 2435.00 | 1 | 2440.00 | 29 | 30.35 |
2014-08-12 | 3008 | 864080 | 878 | 2106730200 | 2440.00 | 2450.00 | 2420.00 | 2430.00 | 5.00 | -0.21% | 2430.00 | 17 | 2435.00 | 1 | 30.29 |
2014-08-13 | 3008 | 545201 | 575 | 1332954460 | 2435.00 | 2465.00 | 2425.00 | 2425.00 | 5.00 | -0.21% | 2425.00 | 11 | 2430.00 | 5 | 26.13 |
2014-08-14 | 3008 | 521176 | 528 | 1262695920 | 2460.00 | 2460.00 | 2390.00 | 2395.00 | 30.00 | -1.24% | 2395.00 | 28 | 2400.00 | 1 | 25.81 |
2014-08-15 | 3008 | 608418 | 626 | 1477399920 | 2405.00 | 2445.00 | 2400.00 | 2445.00 | 50.00 | 2.09% | 2440.00 | 7 | 2445.00 | 2 | 26.35 |
2014-08-18 | 3008 | 309550 | 330 | 746778250 | 2445.00 | 2455.00 | 2385.00 | 2395.00 | 50.00 | -2.04% | 2395.00 | 10 | 2405.00 | 5 | 25.81 |
2014-08-19 | 3008 | 780033 | 787 | 1914211180 | 2415.00 | 2480.00 | 2415.00 | 2460.00 | 65.00 | 2.71% | 2460.00 | 52 | 2465.00 | 2 | 26.51 |
2014-08-20 | 3008 | 695648 | 672 | 1700845000 | 2465.00 | 2480.00 | 2425.00 | 2440.00 | 20.00 | -0.81% | 2435.00 | 10 | 2440.00 | 4 | 26.30 |
2014-08-21 | 3008 | 634519 | 627 | 1524296170 | 2410.00 | 2425.00 | 2380.00 | 2385.00 | 0.00 | -2.25% | 2385.00 | 27 | 2395.00 | 1 | 25.70 |
2014-08-22 | 3008 | 759035 | 770 | 1853231100 | 2410.00 | 2475.00 | 2410.00 | 2450.00 | 65.00 | 2.73% | 2450.00 | 32 | 2455.00 | 4 | 26.40 |
2014-08-25 | 3008 | 401352 | 415 | 985897400 | 2460.00 | 2465.00 | 2435.00 | 2460.00 | 10.00 | 0.41% | 2455.00 | 3 | 2460.00 | 2 | 26.51 |
2014-08-26 | 3008 | 1279951 | 1222 | 2147483647 | 2460.00 | 2570.00 | 2460.00 | 2550.00 | 90.00 | 3.66% | 2550.00 | 4 | 2555.00 | 3 | 27.48 |
2014-08-27 | 3008 | 925018 | 919 | 2147483647 | 2565.00 | 2605.00 | 2520.00 | 2540.00 | 10.00 | -0.39% | 2540.00 | 10 | 2545.00 | 4 | 27.37 |
2014-08-28 | 3008 | 617685 | 610 | 1557426475 | 2550.00 | 2565.00 | 2500.00 | 2515.00 | 25.00 | -0.98% | 2515.00 | 3 | 2520.00 | 11 | 27.10 |
2014-08-29 | 3008 | 679520 | 636 | 1690950200 | 2525.00 | 2525.00 | 2465.00 | 2475.00 | 40.00 | -1.59% | 2475.00 | 31 | 2480.00 | 1 | 26.67 |
2014-09-01 | 3008 | 449454 | 466 | 1131079540 | 2495.00 | 2540.00 | 2495.00 | 2510.00 | 35.00 | 1.41% | 2510.00 | 1 | 2515.00 | 3 | 27.05 |
2014-09-02 | 3008 | 983055 | 1007 | 2147483647 | 2525.00 | 2525.00 | 2405.00 | 2405.00 | 105.00 | -4.18% | 2405.00 | 14 | 2410.00 | 2 | 25.92 |
2014-09-03 | 3008 | 911811 | 1003 | 2147483647 | 2430.00 | 2465.00 | 2385.00 | 2405.00 | 0.00 | 0% | 2400.00 | 31 | 2405.00 | 5 | 25.92 |
2014-09-04 | 3008 | 789818 | 803 | 1902480010 | 2385.00 | 2450.00 | 2355.00 | 2450.00 | 45.00 | 1.87% | 2445.00 | 1 | 2450.00 | 1 | 26.40 |
2014-09-05 | 3008 | 958627 | 940 | 2147483647 | 2460.00 | 2465.00 | 2390.00 | 2415.00 | 35.00 | -1.43% | 2415.00 | 2 | 2425.00 | 3 | 26.03 |
2014-09-09 | 3008 | 756960 | 785 | 1860378600 | 2480.00 | 2490.00 | 2425.00 | 2440.00 | 25.00 | 1.04% | 2435.00 | 35 | 2450.00 | 4 | 26.30 |
2014-09-10 | 3008 | 507714 | 497 | 1230685720 | 2435.00 | 2445.00 | 2405.00 | 2445.00 | 5.00 | 0.2% | 2440.00 | 9 | 2445.00 | 1 | 26.35 |
2014-09-11 | 3008 | 501255 | 582 | 1223403275 | 2470.00 | 2470.00 | 2400.00 | 2400.00 | 45.00 | -1.84% | 2400.00 | 16 | 2405.00 | 4 | 25.86 |
2014-09-12 | 3008 | 2059681 | 1932 | 2147483647 | 2385.00 | 2385.00 | 2235.00 | 2250.00 | 150.00 | -6.25% | 2250.00 | 6 | 2255.00 | 1 | 24.25 |
2014-09-15 | 3008 | 1499777 | 1429 | 2147483647 | 2250.00 | 2310.00 | 2250.00 | 2280.00 | 30.00 | 1.33% | 2270.00 | 5 | 2280.00 | 55 | 24.57 |
2014-09-16 | 3008 | 697581 | 700 | 1588536775 | 2290.00 | 2310.00 | 2255.00 | 2255.00 | 25.00 | -1.1% | 2255.00 | 2 | 2265.00 | 5 | 24.30 |
2014-09-17 | 3008 | 1302183 | 1349 | 2147483647 | 2270.00 | 2375.00 | 2270.00 | 2350.00 | 95.00 | 4.21% | 2350.00 | 9 | 2355.00 | 8 | 25.33 |
2014-09-18 | 3008 | 753828 | 753 | 1775774940 | 2365.00 | 2375.00 | 2325.00 | 2360.00 | 10.00 | 0.43% | 2355.00 | 4 | 2360.00 | 3 | 25.43 |
2014-09-19 | 3008 | 686353 | 689 | 1635942200 | 2375.00 | 2400.00 | 2360.00 | 2400.00 | 40.00 | 1.69% | 2395.00 | 1 | 2400.00 | 17 | 25.86 |
2014-09-22 | 3008 | 681299 | 707 | 1603132650 | 2385.00 | 2390.00 | 2330.00 | 2340.00 | 60.00 | -2.5% | 2340.00 | 9 | 2345.00 | 1 | 25.22 |
2014-09-23 | 3008 | 767574 | 829 | 1777101590 | 2320.00 | 2350.00 | 2280.00 | 2280.00 | 60.00 | -2.56% | 2280.00 | 23 | 2295.00 | 1 | 24.57 |
2014-09-24 | 3008 | 769743 | 805 | 1766491610 | 2280.00 | 2335.00 | 2260.00 | 2265.00 | 15.00 | -0.66% | 2265.00 | 5 | 2275.00 | 5 | 24.41 |
2014-09-25 | 3008 | 1678881 | 1594 | 2147483647 | 2290.00 | 2320.00 | 2110.00 | 2110.00 | 155.00 | -6.84% | 0.00 | 0 | 2110.00 | 42 | 22.74 |
2014-09-26 | 3008 | 2108893 | 2014 | 2147483647 | 2060.00 | 2095.00 | 1985.00 | 2090.00 | 20.00 | -0.95% | 2090.00 | 4 | 2095.00 | 15 | 22.52 |
2014-09-29 | 3008 | 1801463 | 1691 | 2147483647 | 2110.00 | 2235.00 | 2070.00 | 2230.00 | 140.00 | 6.7% | 2230.00 | 2 | 2235.00 | 25 | 24.03 |
2014-09-30 | 3008 | 1549567 | 1454 | 2147483647 | 2235.00 | 2240.00 | 2125.00 | 2180.00 | 50.00 | -2.24% | 2180.00 | 4 | 2185.00 | 3 | 23.49 |
2014-10-01 | 3008 | 1535098 | 1425 | 2147483647 | 2180.00 | 2275.00 | 2160.00 | 2210.00 | 30.00 | 1.38% | 2210.00 | 9 | 2215.00 | 6 | 23.82 |
2014-10-02 | 3008 | 1083233 | 1099 | 2147483647 | 2195.00 | 2275.00 | 2185.00 | 2270.00 | 60.00 | 2.71% | 2265.00 | 5 | 2270.00 | 4 | 24.46 |
2014-10-03 | 3008 | 1857856 | 1851 | 2147483647 | 2315.00 | 2420.00 | 2315.00 | 2390.00 | 120.00 | 5.29% | 2390.00 | 2 | 2395.00 | 5 | 25.76 |
2014-10-06 | 3008 | 1565301 | 1528 | 2147483647 | 2420.00 | 2450.00 | 2370.00 | 2370.00 | 20.00 | -0.84% | 2370.00 | 9 | 2375.00 | 1 | 25.54 |
2014-10-07 | 3008 | 1288270 | 1312 | 2147483647 | 2370.00 | 2375.00 | 2290.00 | 2305.00 | 65.00 | -2.74% | 2305.00 | 1 | 2310.00 | 3 | 24.84 |
2014-10-08 | 3008 | 1191218 | 1154 | 2147483647 | 2300.00 | 2365.00 | 2275.00 | 2275.00 | 30.00 | -1.3% | 2270.00 | 16 | 2275.00 | 4 | 24.52 |
2014-10-09 | 3008 | 1100383 | 1086 | 2147483647 | 2350.00 | 2360.00 | 2275.00 | 2275.00 | 0.00 | 0% | 2275.00 | 14 | 2280.00 | 1 | 24.52 |
2014-10-13 | 3008 | 1114164 | 1107 | 2147483647 | 2220.00 | 2295.00 | 2210.00 | 2275.00 | 0.00 | 0% | 2275.00 | 5 | 2280.00 | 11 | 24.52 |
2014-10-14 | 3008 | 988414 | 952 | 2147483647 | 2280.00 | 2330.00 | 2270.00 | 2275.00 | 0.00 | 0% | 2275.00 | 2 | 2280.00 | 6 | 24.52 |
2014-10-15 | 3008 | 2063265 | 1945 | 2147483647 | 2275.00 | 2305.00 | 2135.00 | 2215.00 | 60.00 | -2.64% | 2215.00 | 28 | 2220.00 | 3 | 23.87 |
2014-10-16 | 3008 | 1833313 | 1706 | 2147483647 | 2215.00 | 2325.00 | 2160.00 | 2320.00 | 105.00 | 4.74% | 2315.00 | 5 | 2320.00 | 30 | 25.00 |
2014-10-17 | 3008 | 2603075 | 2505 | 2147483647 | 2295.00 | 2295.00 | 2160.00 | 2160.00 | 160.00 | -6.9% | 0.00 | 0 | 2160.00 | 759 | 23.28 |
2014-10-20 | 3008 | 2527596 | 2398 | 2147483647 | 2200.00 | 2200.00 | 2060.00 | 2155.00 | 5.00 | -0.23% | 2155.00 | 20 | 2160.00 | 5 | 23.22 |
2014-10-21 | 3008 | 1263010 | 1253 | 2147483647 | 2160.00 | 2200.00 | 2110.00 | 2150.00 | 5.00 | -0.23% | 2150.00 | 15 | 2155.00 | 8 | 23.17 |
2014-10-22 | 3008 | 2197644 | 2126 | 2147483647 | 2200.00 | 2215.00 | 2050.00 | 2050.00 | 100.00 | -4.65% | 2050.00 | 7 | 2060.00 | 3 | 22.09 |
2014-10-23 | 3008 | 1998598 | 2026 | 2147483647 | 2025.00 | 2105.00 | 2010.00 | 2025.00 | 25.00 | -1.22% | 2020.00 | 19 | 2025.00 | 3 | 21.82 |
2014-10-24 | 3008 | 1334580 | 1339 | 2147483647 | 2050.00 | 2065.00 | 2005.00 | 2030.00 | 5.00 | 0.25% | 2030.00 | 3 | 2035.00 | 2 | 21.88 |
2014-10-27 | 3008 | 1979330 | 1986 | 2147483647 | 2050.00 | 2060.00 | 1950.00 | 1950.00 | 80.00 | -3.94% | 1950.00 | 49 | 1970.00 | 4 | 21.02 |
2014-10-28 | 3008 | 2184452 | 2106 | 2147483647 | 1995.00 | 2085.00 | 1935.00 | 2080.00 | 130.00 | 6.67% | 2075.00 | 11 | 2080.00 | 1 | 22.42 |
2014-10-29 | 3008 | 1683913 | 1657 | 2147483647 | 2100.00 | 2160.00 | 2085.00 | 2120.00 | 40.00 | 1.92% | 2115.00 | 18 | 2120.00 | 3 | 22.85 |
2014-10-30 | 3008 | 939806 | 903 | 1978919470 | 2120.00 | 2125.00 | 2085.00 | 2095.00 | 25.00 | -1.18% | 2095.00 | 1 | 2100.00 | 7 | 22.58 |
2014-10-31 | 3008 | 847823 | 869 | 1806086220 | 2115.00 | 2145.00 | 2115.00 | 2135.00 | 40.00 | 1.91% | 2135.00 | 1 | 2140.00 | 15 | 23.01 |
2014-11-03 | 3008 | 1289140 | 1289 | 2147483647 | 2155.00 | 2230.00 | 2140.00 | 2210.00 | 75.00 | 3.51% | 2195.00 | 9 | 2210.00 | 3 | 23.82 |
2014-11-04 | 3008 | 1535266 | 1493 | 2147483647 | 2210.00 | 2230.00 | 2160.00 | 2160.00 | 50.00 | -2.26% | 2160.00 | 25 | 2165.00 | 2 | 23.28 |
2014-11-05 | 3008 | 1157284 | 1163 | 2147483647 | 2190.00 | 2190.00 | 2080.00 | 2085.00 | 75.00 | -3.47% | 2080.00 | 36 | 2090.00 | 4 | 22.47 |
2014-11-06 | 3008 | 1808961 | 1784 | 2147483647 | 2125.00 | 2140.00 | 2005.00 | 2010.00 | 75.00 | -3.6% | 2010.00 | 24 | 2015.00 | 1 | 21.66 |
2014-11-07 | 3008 | 1652281 | 1665 | 2147483647 | 2015.00 | 2150.00 | 2015.00 | 2145.00 | 135.00 | 6.72% | 2140.00 | 2 | 2145.00 | 47 | 23.12 |
2014-11-10 | 3008 | 1513672 | 1528 | 2147483647 | 2155.00 | 2220.00 | 2110.00 | 2115.00 | 30.00 | -1.4% | 2115.00 | 11 | 2125.00 | 7 | 22.79 |
2014-11-11 | 3008 | 1188368 | 1173 | 2147483647 | 2140.00 | 2170.00 | 2100.00 | 2120.00 | 5.00 | 0.24% | 2120.00 | 14 | 2125.00 | 1 | 18.45 |
2014-11-12 | 3008 | 1465876 | 1378 | 2147483647 | 2115.00 | 2130.00 | 2035.00 | 2080.00 | 40.00 | -1.89% | 2075.00 | 22 | 2085.00 | 12 | 18.10 |
2014-11-13 | 3008 | 1539336 | 1426 | 2147483647 | 2085.00 | 2145.00 | 2085.00 | 2120.00 | 40.00 | 1.92% | 2120.00 | 3 | 2125.00 | 1 | 18.45 |
2014-11-14 | 3008 | 978747 | 926 | 2089172375 | 2145.00 | 2160.00 | 2110.00 | 2125.00 | 5.00 | 0.24% | 2125.00 | 10 | 2130.00 | 14 | 18.50 |
2014-11-17 | 3008 | 605875 | 632 | 1286067500 | 2160.00 | 2160.00 | 2105.00 | 2115.00 | 10.00 | -0.47% | 2115.00 | 13 | 2120.00 | 2 | 18.41 |
2014-11-18 | 3008 | 564529 | 589 | 1200224125 | 2130.00 | 2140.00 | 2110.00 | 2130.00 | 15.00 | 0.71% | 2130.00 | 23 | 2135.00 | 12 | 18.54 |
2014-11-19 | 3008 | 1731021 | 1675 | 2147483647 | 2150.00 | 2220.00 | 2125.00 | 2190.00 | 60.00 | 2.82% | 2190.00 | 4 | 2195.00 | 15 | 19.06 |
2014-11-20 | 3008 | 2483543 | 2428 | 2147483647 | 2215.00 | 2340.00 | 2215.00 | 2340.00 | 150.00 | 6.85% | 2335.00 | 1 | 2340.00 | 76 | 20.37 |
2014-11-21 | 3008 | 1342325 | 1359 | 2147483647 | 2360.00 | 2365.00 | 2295.00 | 2335.00 | 5.00 | -0.21% | 2335.00 | 2 | 2340.00 | 35 | 20.32 |
2014-11-24 | 3008 | 1030740 | 1008 | 2147483647 | 2355.00 | 2385.00 | 2305.00 | 2305.00 | 30.00 | -1.28% | 2305.00 | 12 | 2315.00 | 7 | 20.06 |
2014-11-25 | 3008 | 1086333 | 1137 | 2147483647 | 2320.00 | 2385.00 | 2295.00 | 2385.00 | 80.00 | 3.47% | 2380.00 | 1 | 2385.00 | 24 | 20.76 |
2014-11-26 | 3008 | 1772042 | 1782 | 2147483647 | 2385.00 | 2440.00 | 2365.00 | 2425.00 | 40.00 | 1.68% | 2420.00 | 3 | 2425.00 | 10 | 21.11 |
2014-11-27 | 3008 | 1411415 | 1412 | 2147483647 | 2440.00 | 2475.00 | 2370.00 | 2375.00 | 50.00 | -2.06% | 2375.00 | 3 | 2380.00 | 6 | 20.67 |
2014-11-28 | 3008 | 743512 | 745 | 1778441120 | 2395.00 | 2410.00 | 2375.00 | 2385.00 | 10.00 | 0.42% | 2385.00 | 3 | 2390.00 | 3 | 20.76 |
2014-12-01 | 3008 | 1362046 | 1375 | 2147483647 | 2320.00 | 2465.00 | 2320.00 | 2465.00 | 80.00 | 3.35% | 2460.00 | 4 | 2465.00 | 9 | 21.46 |
2014-12-02 | 3008 | 1278528 | 1228 | 2147483647 | 2445.00 | 2445.00 | 2365.00 | 2375.00 | 90.00 | -3.65% | 2375.00 | 5 | 2380.00 | 3 | 20.67 |
2014-12-03 | 3008 | 1422947 | 1389 | 2147483647 | 2410.00 | 2440.00 | 2375.00 | 2380.00 | 5.00 | 0.21% | 2380.00 | 39 | 2385.00 | 1 | 20.72 |
2014-12-04 | 3008 | 831362 | 819 | 2003650180 | 2405.00 | 2440.00 | 2395.00 | 2400.00 | 20.00 | 0.84% | 2400.00 | 2 | 2405.00 | 5 | 20.89 |
2014-12-05 | 3008 | 1059384 | 1056 | 2147483647 | 2400.00 | 2430.00 | 2340.00 | 2370.00 | 30.00 | -1.25% | 2360.00 | 9 | 2370.00 | 3 | 20.63 |
2014-12-08 | 3008 | 1389389 | 1433 | 2147483647 | 2375.00 | 2395.00 | 2275.00 | 2285.00 | 85.00 | -3.59% | 2285.00 | 1 | 2295.00 | 14 | 19.89 |
2014-12-09 | 3008 | 1137524 | 1141 | 2147483647 | 2265.00 | 2300.00 | 2235.00 | 2290.00 | 5.00 | 0.22% | 2290.00 | 6 | 2295.00 | 18 | 19.93 |
2014-12-10 | 3008 | 825096 | 837 | 1877543400 | 2290.00 | 2320.00 | 2250.00 | 2255.00 | 35.00 | -1.53% | 2255.00 | 10 | 2265.00 | 2 | 19.63 |
2014-12-11 | 3008 | 1289930 | 1232 | 2147483647 | 2235.00 | 2310.00 | 2220.00 | 2300.00 | 45.00 | 2% | 2295.00 | 8 | 2300.00 | 7 | 20.02 |
2014-12-12 | 3008 | 939473 | 1208 | 2147483647 | 4200.00 | 4325.00 | 4070.00 | 2325.00 | 125.00 | 1.09% | 4305.00 | 1 | 4315.00 | 2 | 22.36 |
2014-12-15 | 3008 | 845344 | 793 | 1964061520 | 2310.00 | 2340.00 | 2300.00 | 2335.00 | 10.00 | 0.43% | 2335.00 | 2 | 2340.00 | 20 | 20.32 |
2014-12-16 | 3008 | 1004245 | 990 | 2147483647 | 2320.00 | 2335.00 | 2250.00 | 2250.00 | 85.00 | -3.64% | 2250.00 | 44 | 2255.00 | 4 | 19.58 |
2014-12-17 | 3008 | 1235644 | 1205 | 2147483647 | 2255.00 | 2300.00 | 2230.00 | 2250.00 | 0.00 | 0% | 2250.00 | 28 | 2265.00 | 2 | 19.58 |
2014-12-18 | 3008 | 1163488 | 1123 | 2147483647 | 2300.00 | 2315.00 | 2265.00 | 2265.00 | 15.00 | 0.67% | 2265.00 | 27 | 2270.00 | 7 | 19.71 |
2014-12-19 | 3008 | 1486534 | 1403 | 2147483647 | 2320.00 | 2355.00 | 2270.00 | 2300.00 | 35.00 | 1.55% | 2295.00 | 10 | 2300.00 | 4 | 20.02 |
2014-12-22 | 3008 | 467374 | 470 | 1079863940 | 2320.00 | 2330.00 | 2285.00 | 2325.00 | 25.00 | 1.09% | 2325.00 | 8 | 2330.00 | 19 | 20.24 |
2014-12-23 | 3008 | 778228 | 760 | 1792534400 | 2330.00 | 2340.00 | 2280.00 | 2280.00 | 45.00 | -1.94% | 2280.00 | 8 | 2290.00 | 2 | 19.85 |
2014-12-24 | 3008 | 621019 | 637 | 1415713320 | 2290.00 | 2295.00 | 2265.00 | 2275.00 | 5.00 | -0.22% | 2275.00 | 5 | 2280.00 | 1 | 19.80 |
2014-12-25 | 3008 | 251135 | 250 | 571868475 | 2285.00 | 2290.00 | 2270.00 | 2275.00 | 0.00 | 0% | 2275.00 | 9 | 2280.00 | 3 | 19.80 |
2014-12-26 | 3008 | 354324 | 406 | 814458440 | 2285.00 | 2315.00 | 2275.00 | 2315.00 | 40.00 | 1.76% | 2310.00 | 6 | 2315.00 | 17 | 20.15 |
2014-12-27 | 3008 | 147891 | 167 | 342533755 | 2320.00 | 2325.00 | 2310.00 | 2310.00 | 5.00 | -0.22% | 2310.00 | 13 | 2320.00 | 6 | 20.11 |
2014-12-29 | 3008 | 1221254 | 1241 | 2147483647 | 2330.00 | 2410.00 | 2315.00 | 2395.00 | 85.00 | 3.68% | 2395.00 | 17 | 2400.00 | 55 | 20.85 |
2014-12-30 | 3008 | 773916 | 807 | 1856225080 | 2420.00 | 2430.00 | 2375.00 | 2375.00 | 20.00 | -0.84% | 2375.00 | 19 | 2385.00 | 2 | 20.67 |
2014-12-31 | 3008 | 335670 | 348 | 801042950 | 2375.00 | 2395.00 | 2375.00 | 2395.00 | 20.00 | 0.84% | 2390.00 | 2 | 2395.00 | 12 | 20.85 |