太極(4934)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 | 27.50 0 0% | 28.15 0.65 2.36% | 27.80 -0.35 -1.24% | 28.85 1.05 3.78% | 29.05 0.2 0.69% | 28.35 -0.7 -2.41% | 28.40 0.05 0.18% | 28.00 -0.4 -1.41% | 28.20 0.2 0.71% | 27.90 -0.3 -1.06% | 27.35 -0.55 -1.97% | 27.25 -0.1 -0.37% | 26.85 -0.4 -1.47% | 27.55 0.7 2.61% | 27.30 -0.25 -0.91% | 27.55 0.25 0.92% | 27.15 -0.4 -1.45% | 25.30 -1.85 -6.81% | 27.25 | |||||||||||||
2 月 | 25.50 0.2 0.79% | 26.60 1.1 4.31% | 25.90 -0.7 -2.63% | 25.65 -0.25 -0.97% | 25.85 0.2 0.78% | 26.25 0.4 1.55% | 25.65 -0.6 -2.29% | 25.65 0 0% | 23.90 -1.75 -6.82% | 24.00 0.1 0.42% | 23.20 -0.8 -3.33% | 23.50 0.3 1.29% | 24.05 0.55 2.34% | 24.80 0.75 3.12% | 24.80 0 0% | 24.40 -0.4 -1.61% | 24.50 0.1 0.41% | 24.9 | ||||||||||||||
3 月 | 24.75 0.25 1.02% | 24.45 -0.3 -1.21% | 25.15 0.7 2.86% | 25.70 0.55 2.19% | 25.00 -0.7 -2.72% | 24.90 -0.1 -0.4% | 25.20 0.3 1.2% | 25.00 -0.2 -0.79% | 24.85 -0.15 -0.6% | 24.75 -0.1 -0.4% | 24.90 0.15 0.61% | 26.60 1.7 6.83% | 27.25 0.65 2.44% | 26.50 -0.75 -2.75% | 26.80 0.3 1.13% | 26.05 -0.75 -2.8% | 26.25 0.2 0.77% | 26.00 -0.25 -0.95% | 25.20 -0.8 -3.08% | 23.80 -1.4 -5.56% | 23.60 -0.2 -0.84% | 25.22 | ||||||||||
4 月 | 25.25 1.65 6.99% | 25.40 0.15 0.59% | 24.95 -0.45 -1.77% | 25.85 0.9 3.61% | 25.50 -0.35 -1.35% | 25.05 -0.45 -1.76% | 25.15 0.1 0.4% | 23.60 -1.55 -6.16% | 22.10 -1.5 -6.36% | 22.45 0.35 1.58% | 22.65 0.2 0.89% | 22.50 -0.15 -0.66% | 23.45 0.95 4.22% | 23.75 0.3 1.28% | 23.20 -0.55 -2.32% | 23.05 -0.15 -0.65% | 22.75 -0.3 -1.3% | 21.95 -0.8 -3.52% | 22.60 0.65 2.96% | 22.30 -0.3 -1.33% | 21.80 -0.5 -2.24% | 23.52 | ||||||||||
5 月 | 22.00 0.2 0.92% | 22.40 0.4 1.82% | 22.50 0.1 0.45% | 22.80 0.3 1.33% | 23.35 0.55 2.41% | 23.00 -0.35 -1.5% | 23.90 0.9 3.91% | 23.65 -0.25 -1.05% | 23.85 0.2 0.85% | 23.55 -0.3 -1.26% | 23.65 0.1 0.42% | 24.15 0.5 2.11% | 24.05 -0.1 -0.41% | 23.70 -0.35 -1.46% | 23.90 0.2 0.84% | 24.10 0.2 0.84% | 24.20 0.1 0.41% | 23.90 -0.3 -1.24% | 24.00 0.1 0.42% | 24.10 0.1 0.42% | 24.65 0.55 2.28% | 23.63 | ||||||||||
6 月 | 24.30 -0.35 -1.42% | 24.15 -0.15 -0.62% | 23.90 -0.25 -1.04% | 23.75 -0.15 -0.63% | 25.40 1.65 6.95% | 25.65 0.25 0.98% | 27.35 1.7 6.63% | 27.65 0.3 1.1% | 27.50 -0.15 -0.54% | 28.00 0.5 1.82% | 28.05 0.05 0.18% | 26.80 -1.25 -4.46% | 27.20 0.4 1.49% | 27.70 0.5 1.84% | 25.80 -1.9 -6.86% | 25.80 0 0% | 25.50 -0.3 -1.16% | 25.00 -0.5 -1.96% | 24.85 -0.15 -0.6% | 25.30 0.45 1.81% | 25.99 | |||||||||||
7 月 | 25.70 0.4 1.58% | 25.20 -0.5 -1.95% | 25.50 0.3 1.19% | 25.50 0 0% | 24.25 -1.25 -4.9% | 24.10 -0.15 -0.62% | 23.70 -0.4 -1.66% | 23.10 -0.6 -2.53% | 22.65 -0.45 -1.95% | 22.80 0.15 0.66% | 23.80 1 4.39% | 23.60 -0.2 -0.84% | 23.95 0.35 1.48% | 23.80 -0.15 -0.63% | 23.45 -0.35 -1.47% | 23.80 0.35 1.49% | 24.50 0.7 2.94% | 24.10 -0.4 -1.63% | 22.45 -1.65 -6.85% | 21.30 -1.15 -5.12% | 21.50 0.2 0.94% | 21.50 0 0% | 23.62 | |||||||||
8 月 | 20.80 -0.7 -3.26% | 21.25 0.45 2.16% | 20.95 -0.3 -1.41% | 19.50 -1.45 -6.92% | 19.05 -0.45 -2.31% | 19.15 0.1 0.52% | 19.40 0.25 1.31% | 19.40 0 0% | 19.00 -0.4 -2.06% | 19.05 0.05 0.26% | 18.90 -0.15 -0.79% | 17.60 -1.3 -6.88% | 18.35 0.75 4.26% | 18.30 -0.05 -0.27% | 18.40 0.1 0.55% | 18.65 0.25 1.36% | 19.65 1 5.36% | 19.40 -0.25 -1.27% | 19.25 -0.15 -0.77% | 19.70 0.45 2.34% | 20.10 0.4 2.03% | 19.38 | ||||||||||
9 月 | 19.70 -0.4 -1.99% | 20.25 0.55 2.79% | 20.00 -0.25 -1.23% | 19.90 -0.1 -0.5% | 20.10 0.2 1.01% | 19.95 -0.15 -0.75% | 19.85 -0.1 -0.5% | 19.90 0.05 0.25% | 19.75 -0.15 -0.75% | 19.60 -0.15 -0.76% | 18.40 -1.2 -6.12% | 18.60 0.2 1.09% | 19.90 1.3 6.99% | 19.75 -0.15 -0.75% | 20.00 0.25 1.27% | 20.40 0.4 2% | 20.40 0 0% | 20.05 -0.35 -1.72% | 19.90 -0.15 -0.75% | 20.25 0.35 1.76% | 20.00 -0.25 -1.23% | 19.86 | ||||||||||
10 月 | 19.85 -0.15 -0.75% | 20.10 0.25 1.26% | 20.25 0.15 0.75% | 20.10 -0.15 -0.74% | 20.90 0.8 3.98% | 20.25 -0.65 -3.11% | 19.85 -0.4 -1.98% | 18.65 -1.2 -6.05% | 18.80 0.15 0.8% | 18.25 -0.55 -2.93% | 18.05 -0.2 -1.1% | 17.05 -1 -5.54% | 17.80 0.75 4.4% | 17.60 -0.2 -1.12% | 17.70 0.1 0.57% | 17.50 -0.2 -1.13% | 17.10 -0.4 -2.29% | 15.95 -1.15 -6.73% | 16.55 0.6 3.76% | 17.10 0.55 3.32% | 17.10 0 0% | 17.20 0.1 0.58% | 18.32 | |||||||||
11 月 | 17.40 0.2 1.16% | 17.25 -0.15 -0.86% | 16.65 -0.6 -3.48% | 16.25 -0.4 -2.4% | 16.60 0.35 2.15% | 16.40 -0.2 -1.2% | 16.40 0 0% | 16.20 -0.2 -1.22% | 16.40 0.2 1.23% | 16.25 -0.15 -0.91% | 15.85 -0.4 -2.46% | 14.80 -1.05 -6.62% | 14.75 -0.05 -0.34% | 15.00 0.25 1.69% | 15.15 0.15 1% | 14.85 -0.3 -1.98% | 15.10 0.25 1.68% | 14.90 -0.2 -1.32% | 14.90 0 0% | 14.90 0 0% | 15.69 | |||||||||||
12 月 | 14.40 -0.5 -3.36% | 14.95 0.55 3.82% | 15.95 1 6.69% | 15.95 0 0% | 16.70 0.75 4.7% | 16.40 -0.3 -1.8% | 16.35 -0.05 -0.3% | 16.10 -0.25 -1.53% | 15.95 -0.15 -0.93% | 16.35 0.4 2.51% | 16.10 -0.25 -1.53% | 16.40 0.3 1.86% | 17.30 0.9 5.49% | 16.60 -0.7 -4.05% | 16.80 0.2 1.2% | 17.40 0.6 3.57% | 17.15 -0.25 -1.44% | 17.35 0.2 1.17% | 17.25 -0.1 -0.58% | 18.00 0.75 4.35% | 19.25 1.25 6.94% | 18.65 -0.6 -3.12% | 18.90 0.25 1.34% | 18.90 0 0% | 16.92 |
說明:最高漲幅:6.99%最低跌幅:-6.92% 最高價:29.05最低價:14.40平均價:21.94,灰色底表示週末,漲143天(64.05)元,跌157天(-80.15)元,平盤14天
7%=8,5%=4,4%=17,3%=11,2%=30,1%=60,0%=27,-0%=3,-1%=3,-2%=8,-3%=8,-4%=14,-5%=18,-6%=32,-7%=71,
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 | 4934 | 14174300 | 5927 | 392759821 | 28.00 | 28.20 | 27.45 | 27.50 | 1.00 | 0% | 27.50 | 332 | 27.55 | 36 | 0.00 |
2014-01-03 | 4934 | 13906005 | 6071 | 393323390 | 27.45 | 28.85 | 27.45 | 28.15 | 0.65 | 2.36% | 28.15 | 49 | 28.20 | 46 | 0.00 |
2014-01-06 | 4934 | 7754120 | 3266 | 219429390 | 28.35 | 28.90 | 27.80 | 27.80 | 0.35 | -1.24% | 27.80 | 271 | 27.85 | 3 | 0.00 |
2014-01-07 | 4934 | 19829838 | 7282 | 571801421 | 28.50 | 29.30 | 28.05 | 28.85 | 1.05 | 3.78% | 28.80 | 128 | 28.85 | 12 | 0.00 |
2014-01-08 | 4934 | 12103265 | 4794 | 349346135 | 29.05 | 29.25 | 28.55 | 29.05 | 0.20 | 0.69% | 29.00 | 165 | 29.05 | 124 | 0.00 |
2014-01-09 | 4934 | 17588948 | 6750 | 511539083 | 29.50 | 29.65 | 28.20 | 28.35 | 0.70 | -2.41% | 28.35 | 120 | 28.40 | 10 | 0.00 |
2014-01-10 | 4934 | 9026408 | 3517 | 259297557 | 28.40 | 29.15 | 28.40 | 28.40 | 0.05 | 0.18% | 28.40 | 133 | 28.45 | 15 | 0.00 |
2014-01-13 | 4934 | 8804798 | 3511 | 247176902 | 29.00 | 29.00 | 27.55 | 28.00 | 0.40 | -1.41% | 27.95 | 1 | 28.00 | 56 | 0.00 |
2014-01-14 | 4934 | 6783890 | 2897 | 189854663 | 28.20 | 28.40 | 27.55 | 28.20 | 0.20 | 0.71% | 28.15 | 5 | 28.25 | 102 | 0.00 |
2014-01-15 | 4934 | 4253950 | 1986 | 119574916 | 28.45 | 28.45 | 27.90 | 27.90 | 0.30 | -1.06% | 27.85 | 41 | 27.90 | 3 | 0.00 |
2014-01-16 | 4934 | 9609949 | 3765 | 262902792 | 27.90 | 28.10 | 26.80 | 27.35 | 0.55 | -1.97% | 27.35 | 18 | 27.40 | 14 | 0.00 |
2014-01-17 | 4934 | 5089891 | 2482 | 140215200 | 27.10 | 27.95 | 27.10 | 27.25 | 0.10 | -0.37% | 27.25 | 1 | 27.30 | 14 | 0.00 |
2014-01-20 | 4934 | 4151582 | 1917 | 112320387 | 27.65 | 27.65 | 26.85 | 26.85 | 0.40 | -1.47% | 26.85 | 2 | 26.90 | 1 | 0.00 |
2014-01-21 | 4934 | 7310339 | 3190 | 200867536 | 27.00 | 27.90 | 26.65 | 27.55 | 0.70 | 2.61% | 27.50 | 30 | 27.55 | 67 | 0.00 |
2014-01-22 | 4934 | 3275690 | 1477 | 89966233 | 27.60 | 27.85 | 27.30 | 27.30 | 0.25 | -0.91% | 27.25 | 61 | 27.30 | 18 | 0.00 |
2014-01-23 | 4934 | 9252757 | 3797 | 256598752 | 27.45 | 28.15 | 27.25 | 27.55 | 0.25 | 0.92% | 27.50 | 34 | 27.55 | 17 | 0.00 |
2014-01-24 | 4934 | 3573010 | 1533 | 97456871 | 27.55 | 27.80 | 27.05 | 27.15 | 0.40 | -1.45% | 27.10 | 84 | 27.15 | 1 | 0.00 |
2014-01-27 | 4934 | 8709130 | 3431 | 225332214 | 26.50 | 26.85 | 25.25 | 25.30 | 1.85 | -6.81% | 25.30 | 68 | 25.35 | 17 | 0.00 |
2014-02-05 | 4934 | 4247000 | 1904 | 104588850 | 23.70 | 25.50 | 23.70 | 25.50 | 0.20 | 0.79% | 25.45 | 28 | 25.50 | 10 | 0.00 |
2014-02-06 | 4934 | 6649888 | 3078 | 175692082 | 25.60 | 26.80 | 25.60 | 26.60 | 1.10 | 4.31% | 26.60 | 56 | 26.65 | 12 | 0.00 |
2014-02-07 | 4934 | 5050697 | 2360 | 131430481 | 26.60 | 26.75 | 25.70 | 25.90 | 0.70 | -2.63% | 25.85 | 39 | 25.90 | 47 | 0.00 |
2014-02-10 | 4934 | 3330640 | 1582 | 86396249 | 25.80 | 26.30 | 25.65 | 25.65 | 0.25 | -0.97% | 25.65 | 24 | 25.70 | 2 | 0.00 |
2014-02-11 | 4934 | 2373192 | 1241 | 60888534 | 25.70 | 25.90 | 25.40 | 25.85 | 0.20 | 0.78% | 25.80 | 62 | 25.85 | 14 | 0.00 |
2014-02-12 | 4934 | 2980608 | 1454 | 77533308 | 26.00 | 26.25 | 25.65 | 26.25 | 0.40 | 1.55% | 26.20 | 34 | 26.25 | 4 | 0.00 |
2014-02-13 | 4934 | 3040360 | 1495 | 79356460 | 26.30 | 26.60 | 25.60 | 25.65 | 0.60 | -2.29% | 25.65 | 16 | 25.70 | 2 | 0.00 |
2014-02-14 | 4934 | 2389450 | 1086 | 61429624 | 25.70 | 25.95 | 25.60 | 25.65 | 0.00 | 0% | 25.65 | 93 | 25.70 | 12 | 0.00 |
2014-02-17 | 4934 | 6594625 | 2831 | 159480436 | 24.80 | 25.15 | 23.90 | 23.90 | 1.75 | -6.82% | 0.00 | 0 | 23.90 | 404 | 0.00 |
2014-02-18 | 4934 | 3855619 | 1606 | 92222311 | 23.90 | 24.25 | 23.70 | 24.00 | 0.10 | 0.42% | 24.00 | 46 | 24.05 | 41 | 0.00 |
2014-02-19 | 4934 | 4407483 | 1969 | 103106027 | 24.00 | 24.15 | 23.05 | 23.20 | 0.80 | -3.33% | 23.20 | 12 | 23.25 | 49 | 0.00 |
2014-02-20 | 4934 | 3005100 | 1441 | 70816479 | 23.30 | 23.85 | 23.30 | 23.50 | 0.30 | 1.29% | 23.45 | 67 | 23.50 | 6 | 0.00 |
2014-02-21 | 4934 | 3963921 | 1908 | 94944342 | 23.90 | 24.20 | 23.60 | 24.05 | 0.55 | 2.34% | 24.05 | 34 | 24.10 | 33 | 0.00 |
2014-02-24 | 4934 | 5139570 | 2460 | 127284035 | 24.25 | 25.10 | 24.20 | 24.80 | 0.75 | 3.12% | 24.80 | 2 | 24.85 | 9 | 0.00 |
2014-02-25 | 4934 | 4322500 | 1980 | 107605000 | 25.50 | 25.50 | 24.40 | 24.80 | 0.00 | 0% | 24.80 | 55 | 24.85 | 17 | 0.00 |
2014-02-26 | 4934 | 1839180 | 926 | 45092460 | 24.80 | 24.80 | 24.35 | 24.40 | 0.40 | -1.61% | 24.40 | 94 | 24.50 | 5 | 0.00 |
2014-02-27 | 4934 | 1577832 | 781 | 38937467 | 24.50 | 24.95 | 24.50 | 24.50 | 0.10 | 0.41% | 24.50 | 61 | 24.55 | 7 | 0.00 |
2014-03-03 | 4934 | 2002021 | 934 | 49429725 | 24.60 | 24.85 | 24.40 | 24.75 | 0.25 | 1.02% | 24.70 | 16 | 24.75 | 2 | 0.00 |
2014-03-04 | 4934 | 2069180 | 1022 | 51263181 | 24.95 | 25.15 | 24.45 | 24.45 | 0.30 | -1.21% | 24.45 | 54 | 24.50 | 2 | 0.00 |
2014-03-05 | 4934 | 5652249 | 2385 | 143016858 | 25.50 | 25.55 | 25.05 | 25.15 | 0.70 | 2.86% | 25.10 | 91 | 25.15 | 2 | 0.00 |
2014-03-06 | 4934 | 7346935 | 3050 | 189631879 | 25.45 | 26.20 | 25.25 | 25.70 | 0.55 | 2.19% | 25.70 | 239 | 25.75 | 7 | 0.00 |
2014-03-07 | 4934 | 4309220 | 1764 | 109441300 | 25.90 | 26.00 | 24.80 | 25.00 | 0.70 | -2.72% | 24.95 | 16 | 25.00 | 24 | 0.00 |
2014-03-10 | 4934 | 1868745 | 828 | 46789550 | 25.10 | 25.30 | 24.85 | 24.90 | 0.10 | -0.4% | 24.90 | 18 | 25.00 | 29 | 26.21 |
2014-03-11 | 4934 | 1950200 | 702 | 48993370 | 25.20 | 25.30 | 24.90 | 25.20 | 0.30 | 1.2% | 25.15 | 30 | 25.20 | 36 | 26.53 |
2014-03-12 | 4934 | 2934866 | 1169 | 72710325 | 25.20 | 25.20 | 24.50 | 25.00 | 0.20 | -0.79% | 24.90 | 4 | 25.00 | 37 | 26.32 |
2014-03-13 | 4934 | 3075350 | 1218 | 77097845 | 25.35 | 25.40 | 24.80 | 24.85 | 0.15 | -0.6% | 24.85 | 39 | 24.90 | 1 | 26.16 |
2014-03-14 | 4934 | 2110017 | 794 | 52534169 | 24.70 | 25.10 | 24.60 | 24.75 | 0.10 | -0.4% | 24.75 | 19 | 24.80 | 5 | 26.05 |
2014-03-17 | 4934 | 2710720 | 571 | 67565019 | 25.00 | 25.00 | 24.75 | 24.90 | 0.15 | 0.61% | 24.85 | 46 | 24.90 | 2 | 26.21 |
2014-03-18 | 4934 | 14189819 | 4126 | 370699782 | 25.30 | 26.60 | 25.10 | 26.60 | 1.70 | 6.83% | 26.60 | 14179 | 0.00 | 0 | 28.00 |
2014-03-19 | 4934 | 22679977 | 7392 | 614664718 | 27.00 | 27.40 | 26.65 | 27.25 | 0.65 | 2.44% | 27.20 | 47 | 27.25 | 59 | 28.68 |
2014-03-20 | 4934 | 9753724 | 3215 | 263401689 | 27.15 | 27.55 | 26.50 | 26.50 | 0.75 | -2.75% | 26.50 | 212 | 26.60 | 36 | 27.89 |
2014-03-21 | 4934 | 10621717 | 2959 | 286071007 | 26.70 | 27.30 | 26.70 | 26.80 | 0.30 | 1.13% | 26.80 | 21 | 26.85 | 2 | 28.21 |
2014-03-24 | 4934 | 10251200 | 2549 | 269897610 | 26.80 | 27.10 | 25.60 | 26.05 | 0.75 | -2.8% | 26.05 | 15 | 26.35 | 30 | 27.42 |
2014-03-25 | 4934 | 8282020 | 2445 | 219257574 | 26.20 | 26.95 | 26.10 | 26.25 | 0.20 | 0.77% | 26.25 | 20 | 26.35 | 2 | 27.63 |
2014-03-26 | 4934 | 6407710 | 2039 | 167953160 | 26.50 | 26.55 | 26.00 | 26.00 | 0.25 | -0.95% | 26.00 | 100 | 26.10 | 2 | 27.37 |
2014-03-27 | 4934 | 9364670 | 3324 | 240617416 | 26.00 | 26.25 | 25.10 | 25.20 | 0.80 | -3.08% | 25.20 | 21 | 25.25 | 4 | 26.53 |
2014-03-28 | 4934 | 11686432 | 4546 | 285101618 | 25.00 | 25.10 | 23.60 | 23.80 | 1.40 | -5.56% | 23.80 | 17 | 23.85 | 61 | 25.05 |
2014-03-31 | 4934 | 7167910 | 2368 | 171270967 | 23.80 | 24.15 | 23.60 | 23.60 | 0.20 | -0.84% | 23.60 | 296 | 23.70 | 10 | 24.84 |
2014-04-01 | 4934 | 12274998 | 4725 | 299595849 | 23.60 | 25.25 | 23.60 | 25.25 | 1.65 | 6.99% | 25.25 | 1232 | 0.00 | 0 | 26.58 |
2014-04-02 | 4934 | 19349569 | 7011 | 496330313 | 25.20 | 26.50 | 24.80 | 25.40 | 0.15 | 0.59% | 25.40 | 129 | 25.45 | 2 | 26.74 |
2014-04-03 | 4934 | 7360982 | 2818 | 185854146 | 25.25 | 25.75 | 24.95 | 24.95 | 0.45 | -1.77% | 24.95 | 36 | 25.00 | 51 | 26.26 |
2014-04-07 | 4934 | 6047697 | 2477 | 153034483 | 24.85 | 25.85 | 24.60 | 25.85 | 0.90 | 3.61% | 25.80 | 1 | 25.85 | 84 | 27.21 |
2014-04-08 | 4934 | 6454360 | 2612 | 165948676 | 25.70 | 26.00 | 25.45 | 25.50 | 0.35 | -1.35% | 25.50 | 168 | 25.60 | 3 | 26.84 |
2014-04-09 | 4934 | 5702277 | 2123 | 144838250 | 25.70 | 25.75 | 25.05 | 25.05 | 0.45 | -1.76% | 25.05 | 130 | 25.20 | 1 | 26.37 |
2014-04-10 | 4934 | 22912720 | 4681 | 579545456 | 25.05 | 25.90 | 25.05 | 25.15 | 0.10 | 0.4% | 25.15 | 149 | 25.20 | 164 | 26.47 |
2014-04-11 | 4934 | 18649911 | 6338 | 439639314 | 23.40 | 24.10 | 23.40 | 23.60 | 1.55 | -6.16% | 23.60 | 42 | 23.65 | 191 | 24.84 |
2014-04-14 | 4934 | 12125017 | 4086 | 275713880 | 23.40 | 23.60 | 22.10 | 22.10 | 1.50 | -6.36% | 22.10 | 123 | 22.20 | 10 | 23.26 |
2014-04-15 | 4934 | 3955826 | 1750 | 88978818 | 22.40 | 22.75 | 22.30 | 22.45 | 0.35 | 1.58% | 22.45 | 50 | 22.50 | 49 | 23.63 |
2014-04-16 | 4934 | 4589130 | 2151 | 102767640 | 22.80 | 22.80 | 22.00 | 22.65 | 0.20 | 0.89% | 22.65 | 1 | 22.70 | 46 | 23.84 |
2014-04-17 | 4934 | 2966157 | 1358 | 67449254 | 22.75 | 22.90 | 22.50 | 22.50 | 0.15 | -0.66% | 22.50 | 178 | 22.55 | 2 | 23.68 |
2014-04-18 | 4934 | 5957290 | 2604 | 138427479 | 22.90 | 23.60 | 22.80 | 23.45 | 0.95 | 4.22% | 23.40 | 83 | 23.45 | 27 | 24.68 |
2014-04-21 | 4934 | 6857330 | 2799 | 164014720 | 23.45 | 24.30 | 23.35 | 23.75 | 0.30 | 1.28% | 23.75 | 22 | 23.80 | 2 | 25.00 |
2014-04-22 | 4934 | 3325587 | 1438 | 77920866 | 24.00 | 24.05 | 23.10 | 23.20 | 0.55 | -2.32% | 23.20 | 165 | 23.25 | 8 | 24.42 |
2014-04-23 | 4934 | 2387360 | 995 | 55126847 | 23.20 | 23.45 | 22.85 | 23.05 | 0.15 | -0.65% | 23.05 | 5 | 23.15 | 24 | 24.26 |
2014-04-24 | 4934 | 1896100 | 942 | 43633900 | 23.00 | 23.45 | 22.75 | 22.75 | 0.30 | -1.3% | 22.75 | 46 | 22.80 | 1 | 23.95 |
2014-04-25 | 4934 | 4657457 | 2034 | 102551929 | 22.95 | 23.10 | 21.40 | 21.95 | 0.80 | -3.52% | 21.95 | 7 | 22.00 | 44 | 23.11 |
2014-04-28 | 4934 | 4566140 | 2143 | 102462228 | 21.15 | 22.80 | 21.10 | 22.60 | 0.65 | 2.96% | 22.60 | 53 | 22.65 | 2 | 23.79 |
2014-04-29 | 4934 | 3723000 | 1477 | 83555600 | 22.60 | 22.80 | 22.20 | 22.30 | 0.30 | -1.33% | 22.30 | 12 | 22.40 | 14 | 23.47 |
2014-04-30 | 4934 | 2959010 | 1220 | 64970369 | 22.40 | 22.50 | 21.50 | 21.80 | 0.50 | -2.24% | 21.75 | 9 | 21.80 | 5 | 22.95 |
2014-05-02 | 4934 | 2241313 | 948 | 49473048 | 21.90 | 22.25 | 21.85 | 22.00 | 0.20 | 0.92% | 22.00 | 34 | 22.05 | 6 | 23.16 |
2014-05-05 | 4934 | 2478300 | 1070 | 55271500 | 22.40 | 22.55 | 22.00 | 22.40 | 0.40 | 1.82% | 22.40 | 12 | 22.45 | 19 | 23.58 |
2014-05-06 | 4934 | 3491260 | 1197 | 78748813 | 22.50 | 22.75 | 22.40 | 22.50 | 0.10 | 0.45% | 22.45 | 36 | 22.50 | 98 | 23.68 |
2014-05-07 | 4934 | 6097000 | 2384 | 140668850 | 23.05 | 23.40 | 22.80 | 22.80 | 0.30 | 1.33% | 22.80 | 78 | 22.85 | 11 | 24.00 |
2014-05-08 | 4934 | 4620130 | 1525 | 106430992 | 23.10 | 23.35 | 22.70 | 23.35 | 0.55 | 2.41% | 23.30 | 124 | 23.35 | 23 | 24.58 |
2014-05-09 | 4934 | 7905100 | 3306 | 185988354 | 23.80 | 23.90 | 23.00 | 23.00 | 0.35 | -1.5% | 23.00 | 88 | 23.05 | 34 | 24.21 |
2014-05-12 | 4934 | 14349281 | 5010 | 344473700 | 23.50 | 24.55 | 23.10 | 23.90 | 0.90 | 3.91% | 23.85 | 43 | 23.90 | 10 | 25.16 |
2014-05-13 | 4934 | 10459460 | 3995 | 252917169 | 24.40 | 24.80 | 23.65 | 23.65 | 0.25 | -1.05% | 23.65 | 9 | 23.70 | 17 | 24.89 |
2014-05-14 | 4934 | 5435500 | 2215 | 130225349 | 23.80 | 24.40 | 23.60 | 23.85 | 0.20 | 0.85% | 23.85 | 26 | 23.90 | 9 | 25.11 |
2014-05-15 | 4934 | 3015180 | 1309 | 71212097 | 23.65 | 23.85 | 23.50 | 23.55 | 0.30 | -1.26% | 23.55 | 26 | 23.60 | 1 | 24.79 |
2014-05-16 | 4934 | 2909140 | 1328 | 68804360 | 23.35 | 23.90 | 23.35 | 23.65 | 0.10 | 0.42% | 23.65 | 3 | 23.70 | 8 | 13.51 |
2014-05-19 | 4934 | 5951765 | 2306 | 143205825 | 23.85 | 24.25 | 23.80 | 24.15 | 0.50 | 2.11% | 24.10 | 94 | 24.15 | 26 | 13.80 |
2014-05-20 | 4934 | 6974776 | 2774 | 169376350 | 24.50 | 24.55 | 23.95 | 24.05 | 0.10 | -0.41% | 24.05 | 32 | 24.10 | 59 | 13.74 |
2014-05-21 | 4934 | 4342098 | 1848 | 103974272 | 24.10 | 24.40 | 23.65 | 23.70 | 0.35 | -1.46% | 23.65 | 125 | 23.70 | 30 | 13.54 |
2014-05-22 | 4934 | 4609700 | 1804 | 110981030 | 24.00 | 24.30 | 23.90 | 23.90 | 0.20 | 0.84% | 23.90 | 93 | 23.95 | 4 | 13.66 |
2014-05-23 | 4934 | 3453010 | 1284 | 82871395 | 24.30 | 24.30 | 23.85 | 24.10 | 0.20 | 0.84% | 24.05 | 107 | 24.10 | 188 | 13.77 |
2014-05-26 | 4934 | 6228450 | 2252 | 150825490 | 24.20 | 24.40 | 23.90 | 24.20 | 0.10 | 0.41% | 24.20 | 26 | 24.25 | 68 | 13.83 |
2014-05-27 | 4934 | 2774944 | 1083 | 66680816 | 24.20 | 24.30 | 23.90 | 23.90 | 0.30 | -1.24% | 23.85 | 75 | 23.90 | 75 | 13.66 |
2014-05-28 | 4934 | 4371290 | 1682 | 105535038 | 23.95 | 24.40 | 23.90 | 24.00 | 0.10 | 0.42% | 24.00 | 106 | 24.05 | 12 | 13.71 |
2014-05-29 | 4934 | 3783000 | 1347 | 91198700 | 24.05 | 24.30 | 23.95 | 24.10 | 0.10 | 0.42% | 24.10 | 203 | 24.15 | 70 | 13.77 |
2014-05-30 | 4934 | 13424976 | 4767 | 329601607 | 24.30 | 24.95 | 24.25 | 24.65 | 0.55 | 2.28% | 24.60 | 179 | 24.65 | 15 | 14.09 |
2014-06-03 | 4934 | 4475000 | 1692 | 109444350 | 24.70 | 24.75 | 24.25 | 24.30 | 0.35 | -1.42% | 24.30 | 131 | 24.40 | 46 | 13.89 |
2014-06-04 | 4934 | 3437411 | 1482 | 83856016 | 24.50 | 24.65 | 24.15 | 24.15 | 0.15 | -0.62% | 24.15 | 61 | 24.20 | 22 | 13.80 |
2014-06-05 | 4934 | 6318200 | 2454 | 150983829 | 24.20 | 24.30 | 23.65 | 23.90 | 0.25 | -1.04% | 23.90 | 52 | 23.95 | 22 | 13.66 |
2014-06-06 | 4934 | 4170000 | 1585 | 99430500 | 24.00 | 24.10 | 23.65 | 23.75 | 0.15 | -0.63% | 23.75 | 103 | 23.80 | 10 | 13.57 |
2014-06-09 | 4934 | 9099472 | 2504 | 228789738 | 24.30 | 25.40 | 24.20 | 25.40 | 1.65 | 6.95% | 25.40 | 18259 | 0.00 | 0 | 14.51 |
2014-06-10 | 4934 | 30648458 | 10363 | 790067899 | 26.00 | 26.15 | 25.20 | 25.65 | 0.25 | 0.98% | 25.60 | 115 | 25.65 | 29 | 14.66 |
2014-06-11 | 4934 | 29196350 | 10223 | 786436182 | 26.00 | 27.40 | 26.00 | 27.35 | 1.70 | 6.63% | 27.30 | 227 | 27.35 | 293 | 15.63 |
2014-06-12 | 4934 | 27952424 | 10816 | 781001213 | 27.35 | 28.50 | 27.10 | 27.65 | 0.30 | 1.1% | 27.65 | 173 | 27.70 | 16 | 15.80 |
2014-06-13 | 4934 | 10879000 | 4342 | 299844599 | 27.65 | 28.10 | 27.25 | 27.50 | 0.15 | -0.54% | 27.45 | 160 | 27.50 | 76 | 15.71 |
2014-06-16 | 4934 | 10978199 | 4097 | 307688772 | 27.85 | 28.50 | 27.70 | 28.00 | 0.50 | 1.82% | 27.95 | 26 | 28.00 | 3 | 16.00 |
2014-06-17 | 4934 | 17726660 | 6484 | 507120344 | 28.35 | 29.10 | 28.05 | 28.05 | 0.05 | 0.18% | 28.00 | 447 | 28.05 | 10 | 16.03 |
2014-06-18 | 4934 | 16834733 | 6720 | 458145676 | 28.15 | 28.45 | 26.20 | 26.80 | 1.25 | -4.46% | 26.80 | 75 | 26.85 | 21 | 15.31 |
2014-06-19 | 4934 | 5977790 | 2434 | 162436236 | 27.00 | 27.40 | 26.90 | 27.20 | 0.40 | 1.49% | 27.15 | 169 | 27.20 | 73 | 15.54 |
2014-06-20 | 4934 | 8284053 | 3531 | 227538065 | 27.40 | 27.90 | 27.00 | 27.70 | 0.50 | 1.84% | 27.65 | 58 | 27.70 | 10 | 15.83 |
2014-06-23 | 4934 | 14193936 | 5517 | 372678397 | 27.60 | 27.60 | 25.80 | 25.80 | 1.90 | -6.86% | 0.00 | 0 | 25.80 | 648 | 14.74 |
2014-06-24 | 4934 | 7261650 | 3315 | 183196065 | 25.00 | 25.80 | 24.50 | 25.80 | 0.00 | 0% | 25.75 | 12 | 25.80 | 768 | 14.74 |
2014-06-25 | 4934 | 5852022 | 2689 | 150910760 | 25.50 | 26.20 | 25.30 | 25.50 | 0.30 | -1.16% | 25.45 | 12 | 25.50 | 62 | 14.57 |
2014-06-26 | 4934 | 7147671 | 3139 | 180840940 | 25.70 | 26.10 | 24.85 | 25.00 | 0.50 | -1.96% | 24.95 | 66 | 25.00 | 215 | 14.29 |
2014-06-27 | 4934 | 4688685 | 2057 | 116762475 | 24.80 | 25.15 | 24.65 | 24.85 | 0.15 | -0.6% | 24.85 | 20 | 24.90 | 5 | 14.20 |
2014-06-30 | 4934 | 3934460 | 1561 | 98732637 | 25.20 | 25.30 | 24.85 | 25.30 | 0.45 | 1.81% | 25.25 | 43 | 25.30 | 77 | 14.46 |
2014-07-01 | 4934 | 8382922 | 3280 | 216010936 | 25.50 | 26.00 | 25.40 | 25.70 | 0.40 | 1.58% | 25.70 | 72 | 25.75 | 3 | 14.69 |
2014-07-02 | 4934 | 5863480 | 2296 | 148458646 | 25.80 | 25.90 | 24.95 | 25.20 | 0.50 | -1.95% | 25.20 | 45 | 25.25 | 27 | 14.40 |
2014-07-03 | 4934 | 3784003 | 1684 | 96300175 | 25.30 | 25.65 | 25.20 | 25.50 | 0.30 | 1.19% | 25.50 | 20 | 25.55 | 7 | 14.57 |
2014-07-04 | 4934 | 4265455 | 1662 | 109460347 | 25.90 | 25.95 | 25.35 | 25.50 | 0.00 | 0% | 25.50 | 17 | 25.55 | 1 | 14.57 |
2014-07-07 | 4934 | 5730783 | 2468 | 140129331 | 24.70 | 25.00 | 24.15 | 24.25 | 1.25 | -4.9% | 24.25 | 81 | 24.30 | 15 | 13.86 |
2014-07-08 | 4934 | 4395540 | 1779 | 105869872 | 24.20 | 24.35 | 23.80 | 24.10 | 0.15 | -0.62% | 24.10 | 30 | 24.15 | 60 | 13.77 |
2014-07-09 | 4934 | 2259122 | 1056 | 53843590 | 23.80 | 24.20 | 23.70 | 23.70 | 0.40 | -1.66% | 23.70 | 103 | 23.75 | 1 | 13.54 |
2014-07-10 | 4934 | 4638800 | 2068 | 107792367 | 23.70 | 23.80 | 23.00 | 23.10 | 0.60 | -2.53% | 23.10 | 5 | 23.15 | 14 | 13.20 |
2014-07-11 | 4934 | 5423500 | 2125 | 122311250 | 23.00 | 23.00 | 22.00 | 22.65 | 0.45 | -1.95% | 22.65 | 27 | 22.70 | 9 | 12.94 |
2014-07-14 | 4934 | 3119156 | 1316 | 70510688 | 22.35 | 22.85 | 22.35 | 22.80 | 0.00 | 0.66% | 22.80 | 8 | 22.85 | 64 | 13.03 |
2014-07-15 | 4934 | 6099500 | 2822 | 144463074 | 22.90 | 23.95 | 22.90 | 23.80 | 1.00 | 4.39% | 23.80 | 6 | 23.85 | 233 | 13.60 |
2014-07-16 | 4934 | 3579450 | 1510 | 84346970 | 23.85 | 24.00 | 23.30 | 23.60 | 0.20 | -0.84% | 23.55 | 34 | 23.60 | 10 | 13.49 |
2014-07-17 | 4934 | 7208200 | 2738 | 173137250 | 23.70 | 24.30 | 23.65 | 23.95 | 0.35 | 1.48% | 23.95 | 36 | 24.00 | 54 | 13.69 |
2014-07-18 | 4934 | 3152290 | 1373 | 75639543 | 23.80 | 24.40 | 23.75 | 23.80 | 0.15 | -0.63% | 23.80 | 34 | 23.90 | 4 | 13.60 |
2014-07-21 | 4934 | 1770000 | 920 | 41729500 | 23.90 | 23.95 | 23.40 | 23.45 | 0.35 | -1.47% | 23.45 | 27 | 23.55 | 47 | 13.40 |
2014-07-22 | 4934 | 1880350 | 877 | 44672826 | 23.45 | 23.95 | 23.35 | 23.80 | 0.35 | 1.49% | 23.75 | 18 | 23.80 | 80 | 13.60 |
2014-07-24 | 4934 | 5266971 | 2319 | 128149539 | 23.80 | 24.80 | 23.60 | 24.50 | 0.70 | 2.94% | 24.50 | 70 | 24.55 | 12 | 14.00 |
2014-07-25 | 4934 | 3609322 | 1527 | 87971678 | 24.50 | 24.80 | 24.10 | 24.10 | 0.40 | -1.63% | 24.10 | 7 | 24.15 | 2 | 13.77 |
2014-07-28 | 4934 | 1816912 | 721 | 40789673 | 22.45 | 22.45 | 22.45 | 22.45 | 1.65 | -6.85% | 0.00 | 0 | 22.45 | 4887 | 12.83 |
2014-07-29 | 4934 | 7542901 | 3046 | 159511080 | 20.90 | 21.85 | 20.90 | 21.30 | 1.15 | -5.12% | 21.25 | 2 | 21.30 | 6 | 12.17 |
2014-07-30 | 4934 | 2969040 | 1462 | 63517718 | 21.15 | 21.60 | 21.10 | 21.50 | 0.20 | 0.94% | 21.50 | 141 | 21.55 | 8 | 12.29 |
2014-07-31 | 4934 | 1891313 | 819 | 40701323 | 21.65 | 21.65 | 21.25 | 21.50 | 0.00 | 0% | 21.50 | 16 | 21.55 | 4 | 12.29 |
2014-08-01 | 4934 | 2737190 | 1299 | 57239190 | 21.00 | 21.35 | 20.65 | 20.80 | 0.70 | -3.26% | 20.80 | 43 | 20.90 | 31 | 11.89 |
2014-08-04 | 4934 | 1621000 | 822 | 34087700 | 20.60 | 21.25 | 20.60 | 21.25 | 0.45 | 2.16% | 21.20 | 69 | 21.25 | 21 | 12.14 |
2014-08-05 | 4934 | 1666300 | 707 | 35208565 | 21.25 | 21.50 | 20.95 | 20.95 | 0.30 | -1.41% | 20.95 | 10 | 21.00 | 2 | 11.97 |
2014-08-06 | 4934 | 5417325 | 2210 | 107777662 | 20.80 | 21.00 | 19.50 | 19.50 | 1.45 | -6.92% | 0.00 | 0 | 19.50 | 61 | 11.14 |
2014-08-07 | 4934 | 4078150 | 1506 | 79463290 | 19.20 | 19.90 | 19.05 | 19.05 | 0.45 | -2.31% | 19.05 | 12 | 19.30 | 4 | 10.89 |
2014-08-08 | 4934 | 4027469 | 1739 | 76272054 | 19.00 | 19.35 | 18.65 | 19.15 | 0.10 | 0.52% | 19.15 | 18 | 19.20 | 1 | 10.94 |
2014-08-11 | 4934 | 1662180 | 808 | 32310836 | 19.25 | 19.60 | 19.25 | 19.40 | 0.25 | 1.31% | 19.40 | 12 | 19.45 | 14 | 11.09 |
2014-08-12 | 4934 | 2101615 | 1036 | 40762429 | 19.50 | 19.65 | 19.20 | 19.40 | 0.00 | 0% | 19.35 | 1 | 19.40 | 33 | 11.09 |
2014-08-13 | 4934 | 2206567 | 1038 | 42016223 | 19.40 | 19.40 | 18.95 | 19.00 | 0.40 | -2.06% | 18.95 | 43 | 19.00 | 27 | 10.86 |
2014-08-14 | 4934 | 1628391 | 883 | 31235797 | 19.15 | 19.40 | 18.95 | 19.05 | 0.05 | 0.26% | 19.00 | 56 | 19.05 | 5 | 10.89 |
2014-08-15 | 4934 | 972240 | 485 | 18490736 | 19.05 | 19.25 | 18.90 | 18.90 | 0.15 | -0.79% | 18.90 | 83 | 18.95 | 1 | 16.29 |
2014-08-18 | 4934 | 2121210 | 813 | 37771346 | 18.50 | 18.50 | 17.60 | 17.60 | 1.30 | -6.88% | 0.00 | 0 | 17.60 | 2818 | 15.17 |
2014-08-19 | 4934 | 7630259 | 2794 | 137009665 | 17.50 | 18.50 | 17.10 | 18.35 | 0.75 | 4.26% | 18.35 | 8 | 18.40 | 47 | 15.82 |
2014-08-20 | 4934 | 3179800 | 1339 | 58995949 | 18.80 | 18.80 | 18.30 | 18.30 | 0.05 | -0.27% | 18.30 | 92 | 18.35 | 6 | 15.78 |
2014-08-21 | 4934 | 2558181 | 1007 | 46477789 | 18.10 | 18.50 | 17.70 | 18.40 | 0.10 | 0.55% | 18.35 | 3 | 18.40 | 2 | 15.86 |
2014-08-22 | 4934 | 2186400 | 916 | 40831360 | 18.60 | 18.85 | 18.50 | 18.65 | 0.25 | 1.36% | 18.65 | 42 | 18.70 | 11 | 16.08 |
2014-08-25 | 4934 | 4502695 | 1979 | 87496260 | 18.80 | 19.80 | 18.75 | 19.65 | 1.00 | 5.36% | 19.65 | 57 | 19.70 | 86 | 16.94 |
2014-08-26 | 4934 | 2762210 | 1087 | 53844116 | 19.65 | 19.80 | 19.30 | 19.40 | 0.25 | -1.27% | 19.40 | 109 | 19.45 | 55 | 16.72 |
2014-08-27 | 4934 | 2180000 | 877 | 42369100 | 19.60 | 19.70 | 19.25 | 19.25 | 0.15 | -0.77% | 19.25 | 29 | 19.30 | 35 | 16.59 |
2014-08-28 | 4934 | 3537500 | 1283 | 69066300 | 19.45 | 19.70 | 19.25 | 19.70 | 0.45 | 2.34% | 19.65 | 26 | 19.70 | 91 | 16.98 |
2014-08-29 | 4934 | 4328210 | 1953 | 86795021 | 19.85 | 20.30 | 19.70 | 20.10 | 0.40 | 2.03% | 20.05 | 27 | 20.10 | 47 | 17.33 |
2014-09-01 | 4934 | 2024402 | 881 | 40304340 | 20.10 | 20.30 | 19.70 | 19.70 | 0.40 | -1.99% | 19.70 | 90 | 19.80 | 6 | 16.98 |
2014-09-02 | 4934 | 5260703 | 2278 | 106994732 | 19.85 | 20.70 | 19.85 | 20.25 | 0.55 | 2.79% | 20.20 | 19 | 20.25 | 96 | 17.46 |
2014-09-03 | 4934 | 2127000 | 1022 | 42595050 | 20.25 | 20.50 | 19.80 | 20.00 | 0.25 | -1.23% | 19.95 | 7 | 20.00 | 52 | 17.24 |
2014-09-04 | 4934 | 1212000 | 579 | 24256650 | 20.05 | 20.30 | 19.90 | 19.90 | 0.10 | -0.5% | 19.90 | 32 | 19.95 | 8 | 17.16 |
2014-09-05 | 4934 | 1770007 | 720 | 35618797 | 20.00 | 20.35 | 19.90 | 20.10 | 0.20 | 1.01% | 20.10 | 22 | 20.20 | 74 | 17.33 |
2014-09-09 | 4934 | 1427215 | 624 | 28810567 | 20.45 | 20.45 | 19.95 | 19.95 | 0.15 | -0.75% | 19.95 | 59 | 20.00 | 12 | 17.20 |
2014-09-10 | 4934 | 1386000 | 575 | 27534050 | 19.95 | 20.00 | 19.70 | 19.85 | 0.10 | -0.5% | 19.85 | 41 | 19.90 | 1 | 17.11 |
2014-09-11 | 4934 | 1408450 | 692 | 28291882 | 20.00 | 20.25 | 19.90 | 19.90 | 0.05 | 0.25% | 19.90 | 76 | 20.00 | 25 | 17.16 |
2014-09-12 | 4934 | 1659449 | 752 | 33046150 | 20.20 | 20.20 | 19.75 | 19.75 | 0.15 | -0.75% | 19.75 | 61 | 19.85 | 20 | 17.03 |
2014-09-15 | 4934 | 917100 | 444 | 18049960 | 19.70 | 19.90 | 19.55 | 19.60 | 0.15 | -0.76% | 19.60 | 27 | 19.65 | 47 | 16.90 |
2014-09-16 | 4934 | 5077800 | 2157 | 94831010 | 19.60 | 19.85 | 18.25 | 18.40 | 1.20 | -6.12% | 18.40 | 80 | 18.45 | 19 | 15.86 |
2014-09-17 | 4934 | 2183400 | 976 | 40692700 | 18.50 | 18.75 | 18.45 | 18.60 | 0.20 | 1.09% | 18.60 | 23 | 18.65 | 41 | 16.03 |
2014-09-18 | 4934 | 6419900 | 2764 | 125823809 | 18.80 | 19.90 | 18.75 | 19.90 | 1.30 | 6.99% | 19.90 | 417 | 0.00 | 0 | 17.16 |
2014-09-19 | 4934 | 4621690 | 1767 | 92225126 | 19.95 | 20.30 | 19.75 | 19.75 | 0.15 | -0.75% | 19.75 | 4 | 19.80 | 4 | 17.03 |
2014-09-22 | 4934 | 3594270 | 1566 | 72012823 | 19.75 | 20.30 | 19.55 | 20.00 | 0.25 | 1.27% | 20.00 | 3 | 20.05 | 28 | 17.24 |
2014-09-23 | 4934 | 9993100 | 3957 | 205686489 | 20.40 | 21.05 | 20.20 | 20.40 | 0.40 | 2% | 20.40 | 85 | 20.45 | 6 | 17.59 |
2014-09-24 | 4934 | 2382000 | 1196 | 48468500 | 20.40 | 20.65 | 20.20 | 20.40 | 0.00 | 0% | 20.35 | 24 | 20.40 | 25 | 17.59 |
2014-09-25 | 4934 | 2987210 | 1436 | 60517960 | 20.80 | 20.80 | 19.85 | 20.05 | 0.35 | -1.72% | 20.05 | 29 | 20.10 | 54 | 17.28 |
2014-09-26 | 4934 | 1835180 | 884 | 36786722 | 19.90 | 20.30 | 19.90 | 19.90 | 0.15 | -0.75% | 19.90 | 65 | 20.00 | 20 | 17.16 |
2014-09-29 | 4934 | 1994180 | 882 | 40410476 | 20.00 | 20.50 | 20.00 | 20.25 | 0.35 | 1.76% | 20.25 | 11 | 20.30 | 62 | 17.46 |
2014-09-30 | 4934 | 2051209 | 981 | 41101780 | 20.20 | 20.40 | 19.60 | 20.00 | 0.25 | -1.23% | 20.00 | 123 | 20.10 | 1 | 17.24 |
2014-10-01 | 4934 | 1416009 | 628 | 28294779 | 19.90 | 20.20 | 19.85 | 19.85 | 0.15 | -0.75% | 19.85 | 86 | 19.95 | 12 | 17.11 |
2014-10-02 | 4934 | 2787540 | 1208 | 56118277 | 20.00 | 20.35 | 19.85 | 20.10 | 0.25 | 1.26% | 20.10 | 34 | 20.15 | 1 | 17.33 |
2014-10-03 | 4934 | 1548535 | 659 | 31364330 | 20.30 | 20.45 | 20.10 | 20.25 | 0.15 | 0.75% | 20.20 | 94 | 20.25 | 61 | 17.46 |
2014-10-06 | 4934 | 1469351 | 615 | 29708020 | 20.40 | 20.40 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 32 | 20.15 | 2 | 17.33 |
2014-10-07 | 4934 | 10450300 | 4210 | 218953288 | 20.60 | 21.30 | 20.55 | 20.90 | 0.80 | 3.98% | 20.90 | 100 | 20.95 | 51 | 18.02 |
2014-10-08 | 4934 | 4532171 | 1742 | 93203379 | 20.85 | 20.90 | 20.25 | 20.25 | 0.65 | -3.11% | 20.25 | 45 | 20.30 | 35 | 17.46 |
2014-10-09 | 4934 | 3476392 | 1442 | 70161760 | 20.50 | 20.75 | 19.85 | 19.85 | 0.40 | -1.98% | 19.85 | 196 | 20.00 | 1 | 17.11 |
2014-10-13 | 4934 | 3176730 | 1415 | 59782241 | 18.60 | 19.25 | 18.60 | 18.65 | 1.20 | -6.05% | 18.65 | 138 | 18.70 | 28 | 16.08 |
2014-10-14 | 4934 | 2023300 | 1026 | 37950304 | 18.60 | 18.90 | 18.55 | 18.80 | 0.15 | 0.8% | 18.80 | 4 | 18.85 | 48 | 16.21 |
2014-10-15 | 4934 | 2325000 | 1140 | 43282200 | 19.00 | 19.10 | 18.20 | 18.25 | 0.55 | -2.93% | 18.25 | 1 | 18.30 | 47 | 15.73 |
2014-10-16 | 4934 | 4035287 | 1670 | 70986728 | 18.00 | 18.25 | 17.00 | 18.05 | 0.20 | -1.1% | 18.00 | 65 | 18.05 | 4 | 15.56 |
2014-10-17 | 4934 | 2642007 | 1162 | 46226970 | 18.15 | 18.25 | 17.05 | 17.05 | 1.00 | -5.54% | 17.05 | 21 | 17.10 | 11 | 14.70 |
2014-10-20 | 4934 | 3193696 | 1286 | 55954018 | 17.60 | 17.85 | 17.25 | 17.80 | 0.75 | 4.4% | 17.80 | 13 | 17.85 | 31 | 15.34 |
2014-10-21 | 4934 | 1645000 | 813 | 29006850 | 17.75 | 17.85 | 17.40 | 17.60 | 0.20 | -1.12% | 17.60 | 10 | 17.65 | 11 | 15.17 |
2014-10-22 | 4934 | 3107100 | 1326 | 55363020 | 17.90 | 18.05 | 17.50 | 17.70 | 0.10 | 0.57% | 17.70 | 18 | 17.75 | 9 | 15.26 |
2014-10-23 | 4934 | 1783090 | 848 | 31492470 | 17.60 | 17.90 | 17.45 | 17.50 | 0.20 | -1.13% | 17.50 | 20 | 17.55 | 2 | 15.09 |
2014-10-24 | 4934 | 1560828 | 731 | 27129258 | 17.65 | 17.65 | 17.10 | 17.10 | 0.40 | -2.29% | 17.10 | 206 | 17.15 | 1 | 14.74 |
2014-10-27 | 4934 | 5160764 | 1641 | 83909574 | 17.10 | 17.20 | 15.95 | 15.95 | 1.15 | -6.73% | 0.00 | 0 | 15.95 | 435 | 13.75 |
2014-10-28 | 4934 | 2213300 | 1041 | 36180660 | 16.00 | 16.60 | 16.00 | 16.55 | 0.60 | 3.76% | 16.55 | 26 | 16.60 | 52 | 14.27 |
2014-10-29 | 4934 | 3088000 | 1172 | 52451850 | 16.80 | 17.25 | 16.70 | 17.10 | 0.55 | 3.32% | 17.10 | 75 | 17.15 | 236 | 14.74 |
2014-10-30 | 4934 | 1202490 | 532 | 20380530 | 17.20 | 17.20 | 16.75 | 17.10 | 0.00 | 0% | 17.05 | 8 | 17.10 | 28 | 14.74 |
2014-10-31 | 4934 | 1274420 | 517 | 21861837 | 17.20 | 17.30 | 17.00 | 17.20 | 0.10 | 0.58% | 17.20 | 7 | 17.25 | 38 | 14.83 |
2014-11-03 | 4934 | 2239360 | 1039 | 39111828 | 17.40 | 17.65 | 17.20 | 17.40 | 0.20 | 1.16% | 17.40 | 77 | 17.50 | 11 | 15.00 |
2014-11-04 | 4934 | 1496385 | 565 | 25908971 | 17.50 | 17.55 | 17.15 | 17.25 | 0.15 | -0.86% | 17.25 | 12 | 17.30 | 83 | 14.87 |
2014-11-05 | 4934 | 3463434 | 1350 | 57754984 | 16.60 | 16.95 | 16.55 | 16.65 | 0.60 | -3.48% | 16.65 | 33 | 16.70 | 18 | 14.35 |
2014-11-06 | 4934 | 2782556 | 992 | 45563155 | 16.50 | 16.75 | 16.15 | 16.25 | 0.40 | -2.4% | 16.25 | 13 | 16.30 | 37 | 14.01 |
2014-11-07 | 4934 | 2137090 | 806 | 35189444 | 16.10 | 16.70 | 16.10 | 16.60 | 0.35 | 2.15% | 16.55 | 30 | 16.60 | 5 | 14.31 |
2014-11-10 | 4934 | 2779300 | 1012 | 46350885 | 16.60 | 16.90 | 16.40 | 16.40 | 0.20 | -1.2% | 16.40 | 30 | 16.45 | 1 | 14.14 |
2014-11-11 | 4934 | 1151180 | 527 | 19008443 | 16.45 | 16.70 | 16.40 | 16.40 | 0.00 | 0% | 16.40 | 74 | 16.45 | 8 | 14.14 |
2014-11-12 | 4934 | 891300 | 436 | 14462260 | 16.20 | 16.40 | 16.15 | 16.20 | 0.20 | -1.22% | 16.20 | 60 | 16.25 | 9 | 13.97 |
2014-11-13 | 4934 | 1412307 | 562 | 23254884 | 16.25 | 16.65 | 16.25 | 16.40 | 0.20 | 1.23% | 16.40 | 17 | 16.45 | 12 | 14.14 |
2014-11-14 | 4934 | 812000 | 383 | 13252450 | 16.40 | 16.50 | 16.20 | 16.25 | 0.15 | -0.91% | 16.25 | 9 | 16.30 | 2 | 14.01 |
2014-11-17 | 4934 | 1532200 | 658 | 24537339 | 16.25 | 16.40 | 15.85 | 15.85 | 0.40 | -2.46% | 15.85 | 11 | 15.90 | 3 | 17.61 |
2014-11-18 | 4934 | 5074091 | 1969 | 76046846 | 15.85 | 16.00 | 14.75 | 14.80 | 1.05 | -6.62% | 14.80 | 50 | 14.85 | 13 | 16.44 |
2014-11-19 | 4934 | 2334950 | 1008 | 34190814 | 14.50 | 14.80 | 14.50 | 14.75 | 0.05 | -0.34% | 14.70 | 21 | 14.75 | 39 | 16.39 |
2014-11-20 | 4934 | 2932200 | 1263 | 43217030 | 14.75 | 15.05 | 14.50 | 15.00 | 0.25 | 1.69% | 14.95 | 29 | 15.00 | 12 | 16.67 |
2014-11-21 | 4934 | 2685284 | 1164 | 40977352 | 14.95 | 15.50 | 14.90 | 15.15 | 0.15 | 1% | 15.15 | 4 | 15.20 | 13 | 16.83 |
2014-11-24 | 4934 | 994000 | 470 | 14924250 | 15.15 | 15.30 | 14.85 | 14.85 | 0.30 | -1.98% | 14.85 | 57 | 14.90 | 13 | 16.50 |
2014-11-25 | 4934 | 1425929 | 666 | 21514922 | 14.80 | 15.25 | 14.80 | 15.10 | 0.25 | 1.68% | 15.10 | 108 | 15.15 | 66 | 16.78 |
2014-11-26 | 4934 | 834286 | 407 | 12529825 | 15.05 | 15.20 | 14.90 | 14.90 | 0.20 | -1.32% | 14.90 | 27 | 14.95 | 9 | 16.56 |
2014-11-27 | 4934 | 822289 | 392 | 12292056 | 15.00 | 15.10 | 14.90 | 14.90 | 0.00 | 0% | 14.85 | 49 | 14.90 | 1 | 16.56 |
2014-11-28 | 4934 | 1778901 | 603 | 26703179 | 15.05 | 15.15 | 14.85 | 14.90 | 0.00 | 0% | 14.90 | 179 | 14.95 | 4 | 16.56 |
2014-12-01 | 4934 | 1949270 | 840 | 27814301 | 13.90 | 14.50 | 13.90 | 14.40 | 0.50 | -3.36% | 14.40 | 4 | 14.45 | 17 | 16.00 |
2014-12-02 | 4934 | 2617360 | 1264 | 38661031 | 14.50 | 15.15 | 14.50 | 14.95 | 0.55 | 3.82% | 14.95 | 1 | 15.00 | 13 | 16.61 |
2014-12-03 | 4934 | 7793122 | 2740 | 122097495 | 15.15 | 15.95 | 15.00 | 15.95 | 1.00 | 6.69% | 15.95 | 93 | 0.00 | 0 | 17.72 |
2014-12-04 | 4934 | 3844000 | 1529 | 61456650 | 16.05 | 16.20 | 15.60 | 15.95 | 0.00 | 0% | 15.95 | 8 | 16.00 | 5 | 17.72 |
2014-12-05 | 4934 | 6609220 | 2503 | 109053024 | 16.30 | 16.80 | 16.20 | 16.70 | 0.75 | 4.7% | 16.65 | 13 | 16.70 | 60 | 18.56 |
2014-12-08 | 4934 | 3683387 | 1343 | 61013046 | 16.80 | 16.90 | 16.35 | 16.40 | 0.30 | -1.8% | 16.40 | 21 | 16.50 | 3 | 18.22 |
2014-12-09 | 4934 | 2280180 | 823 | 37507834 | 16.30 | 16.60 | 16.25 | 16.35 | 0.05 | -0.3% | 16.35 | 64 | 16.45 | 39 | 18.17 |
2014-12-10 | 4934 | 1902000 | 818 | 30782000 | 16.20 | 16.45 | 16.05 | 16.10 | 0.25 | -1.53% | 16.10 | 19 | 16.15 | 16 | 17.89 |
2014-12-11 | 4934 | 2199000 | 823 | 35252650 | 15.95 | 16.20 | 15.75 | 15.95 | 0.15 | -0.93% | 15.95 | 22 | 16.00 | 1 | 17.72 |
2014-12-12 | 4934 | 2069414 | 694 | 26624580 | 12.90 | 12.95 | 12.80 | 16.35 | 0.00 | 2.51% | 12.85 | 12 | 12.90 | 99 | 0.00 |
2014-12-15 | 4934 | 1175570 | 500 | 18800769 | 16.10 | 16.15 | 15.80 | 16.10 | 0.25 | -1.53% | 16.05 | 6 | 16.10 | 4 | 17.89 |
2014-12-16 | 4934 | 3496030 | 1358 | 56909316 | 15.95 | 16.60 | 15.80 | 16.40 | 0.30 | 1.86% | 16.35 | 35 | 16.40 | 52 | 18.22 |
2014-12-17 | 4934 | 9664340 | 3498 | 166254048 | 16.60 | 17.45 | 16.60 | 17.30 | 0.90 | 5.49% | 17.25 | 28 | 17.30 | 30 | 19.22 |
2014-12-18 | 4934 | 8022250 | 3076 | 137746575 | 17.45 | 17.80 | 16.60 | 16.60 | 0.70 | -4.05% | 16.60 | 10 | 16.65 | 16 | 18.44 |
2014-12-19 | 4934 | 4588300 | 1857 | 77180109 | 16.95 | 17.15 | 16.30 | 16.80 | 0.20 | 1.2% | 16.75 | 77 | 16.80 | 33 | 18.67 |
2014-12-22 | 4934 | 6268059 | 2200 | 107795526 | 16.90 | 17.45 | 16.85 | 17.40 | 0.60 | 3.57% | 17.35 | 9 | 17.40 | 75 | 19.33 |
2014-12-23 | 4934 | 2494153 | 1070 | 42838623 | 17.50 | 17.55 | 17.00 | 17.15 | 0.25 | -1.44% | 17.15 | 84 | 17.20 | 16 | 19.06 |
2014-12-24 | 4934 | 3269520 | 1286 | 56676345 | 17.30 | 17.50 | 17.10 | 17.35 | 0.20 | 1.17% | 17.35 | 15 | 17.40 | 69 | 19.28 |
2014-12-25 | 4934 | 1515134 | 684 | 26240131 | 17.50 | 17.55 | 17.20 | 17.25 | 0.10 | -0.58% | 17.25 | 22 | 17.35 | 70 | 19.17 |
2014-12-26 | 4934 | 7742610 | 2937 | 137214091 | 17.50 | 18.00 | 17.15 | 18.00 | 0.75 | 4.35% | 18.00 | 87 | 18.05 | 26 | 20.00 |
2014-12-27 | 4934 | 14777754 | 4734 | 278712362 | 18.15 | 19.25 | 18.10 | 19.25 | 1.25 | 6.94% | 19.25 | 215 | 0.00 | 0 | 21.39 |
2014-12-29 | 4934 | 8168260 | 3277 | 154295660 | 19.25 | 19.40 | 18.60 | 18.65 | 0.60 | -3.12% | 18.65 | 39 | 18.70 | 47 | 20.72 |
2014-12-30 | 4934 | 4495500 | 2008 | 84048950 | 18.50 | 18.90 | 18.35 | 18.90 | 0.25 | 1.34% | 18.80 | 8 | 18.90 | 63 | 21.00 |
2014-12-31 | 4934 | 4957000 | 2032 | 94408000 | 18.90 | 19.35 | 18.80 | 18.90 | 0.00 | 0% | 18.85 | 100 | 19.00 | 22 | 21.00 |