中保(9917)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 | 75.50 0 0% | 76.00 0.5 0.66% | 76.00 0 0% | 76.20 0.2 0.26% | 76.50 0.3 0.39% | 76.10 -0.4 -0.52% | 75.10 -1 -1.31% | 75.10 0 0% | 75.00 -0.1 -0.13% | 75.70 0.7 0.93% | 75.70 0 0% | 75.90 0.2 0.26% | 76.00 0.1 0.13% | 76.50 0.5 0.66% | 76.60 0.1 0.13% | 76.60 0 0% | 76.70 0.1 0.13% | 76.70 0 0% | 76 | |||||||||||||
| 2 月 | 76.10 -0.6 -0.78% | 75.70 -0.4 -0.53% | 75.90 0.2 0.26% | 76.20 0.3 0.4% | 76.40 0.2 0.26% | 76.90 0.5 0.65% | 77.40 0.5 0.65% | 77.00 -0.4 -0.52% | 76.70 -0.3 -0.39% | 76.30 -0.4 -0.52% | 76.50 0.2 0.26% | 76.10 -0.4 -0.52% | 76.40 0.3 0.39% | 76.10 -0.3 -0.39% | 75.90 -0.2 -0.26% | 76.40 0.5 0.66% | 77.10 0.7 0.92% | 76.42 | ||||||||||||||
| 3 月 | 76.50 -0.6 -0.78% | 76.20 -0.3 -0.39% | 76.20 0 0% | 76.30 0.1 0.13% | 76.50 0.2 0.26% | 76.20 -0.3 -0.39% | 76.30 0.1 0.13% | 76.60 0.3 0.39% | 76.80 0.2 0.26% | 76.80 0 0% | 76.80 0 0% | 76.80 0 0% | 76.90 0.1 0.13% | 76.90 0 0% | 76.00 -0.9 -1.17% | 76.60 0.6 0.79% | 76.90 0.3 0.39% | 76.70 -0.2 -0.26% | 77.60 0.9 1.17% | 77.70 0.1 0.13% | 78.10 0.4 0.51% | 76.82 | ||||||||||
| 4 月 | 78.00 -0.1 -0.13% | 78.30 0.3 0.38% | 78.50 0.2 0.26% | 78.40 -0.1 -0.13% | 79.00 0.6 0.77% | 79.50 0.5 0.63% | 79.20 -0.3 -0.38% | 79.20 0 0% | 78.90 -0.3 -0.38% | 78.70 -0.2 -0.25% | 79.10 0.4 0.51% | 78.90 -0.2 -0.25% | 78.40 -0.5 -0.63% | 77.80 -0.6 -0.77% | 77.90 0.1 0.13% | 77.50 -0.4 -0.51% | 77.50 0 0% | 75.00 -2.5 -3.23% | 75.10 0.1 0.13% | 76.00 0.9 1.2% | 76.60 0.6 0.79% | 77.87 | ||||||||||
| 5 月 | 76.80 0.2 0.26% | 77.00 0.2 0.26% | 77.00 0 0% | 77.00 0 0% | 77.00 0 0% | 76.30 -0.7 -0.91% | 76.00 -0.3 -0.39% | 76.00 0 0% | 75.80 -0.2 -0.26% | 76.10 0.3 0.4% | 76.00 -0.1 -0.13% | 76.50 0.5 0.66% | 76.00 -0.5 -0.65% | 75.80 -0.2 -0.26% | 75.90 0.1 0.13% | 76.00 0.1 0.13% | 76.20 0.2 0.26% | 76.20 0 0% | 76.10 -0.1 -0.13% | 76.30 0.2 0.26% | 77.40 1.1 1.44% | 76.39 | ||||||||||
| 6 月 | 77.00 -0.4 -0.52% | 77.10 0.1 0.13% | 77.20 0.1 0.13% | 77.10 -0.1 -0.13% | 76.90 -0.2 -0.26% | 76.90 0 0% | 76.80 -0.1 -0.13% | 76.90 0.1 0.13% | 77.00 0.1 0.13% | 77.00 0 0% | 76.90 -0.1 -0.13% | 77.50 0.6 0.78% | 77.50 0 0% | 77.10 -0.4 -0.52% | 77.10 0 0% | 77.10 0 0% | 77.10 0 0% | 77.30 0.2 0.26% | 77.60 0.3 0.39% | 77.70 0.1 0.13% | 77.18 | |||||||||||
| 7 月 | 77.90 0.2 0.26% | 77.90 0 0% | 77.90 0 0% | 78.50 0.6 0.77% | 78.80 0.3 0.38% | 78.60 -0.2 -0.25% | 78.60 0 0% | 78.60 0 0% | 78.90 0.3 0.38% | 79.30 0.4 0.51% | 79.80 0.5 0.63% | 80.00 0.2 0.25% | 79.50 -0.5 -0.63% | 78.80 -0.7 -0.88% | 79.00 0.2 0.25% | 79.60 0.6 0.76% | 79.40 -0.2 -0.25% | 79.40 0 0% | 80.40 1 1.26% | 80.60 0.2 0.25% | 80.80 0.2 0.25% | 80.60 -0.2 -0.25% | 79.25 | |||||||||
| 8 月 | 80.80 0.2 0.25% | 81.90 1.1 1.36% | 81.00 -0.9 -1.1% | 81.20 0.2 0.25% | 81.30 0.1 0.12% | 81.30 0 0% | 82.50 1.2 1.48% | 83.20 0.7 0.85% | 84.20 1 1.2% | 84.90 0.7 0.83% | 87.10 2.2 2.59% | 86.00 -1.1 -1.26% | 87.40 1.4 1.63% | 87.00 -0.4 -0.46% | 88.00 1 1.15% | 87.60 -0.4 -0.45% | 86.80 -0.8 -0.91% | 86.80 0 0% | 87.50 0.7 0.81% | 84.10 -3.4 -3.89% | 84.90 0.8 0.95% | 84.53 | ||||||||||
| 9 月 | 84.80 -0.1 -0.12% | 84.50 -0.3 -0.35% | 84.00 -0.5 -0.59% | 84.10 0.1 0.12% | 83.70 -0.4 -0.48% | 85.10 1.4 1.67% | 85.00 -0.1 -0.12% | 84.90 -0.1 -0.12% | 83.70 -1.2 -1.41% | 84.00 0.3 0.36% | 83.90 -0.1 -0.12% | 84.00 0.1 0.12% | 83.80 -0.2 -0.24% | 83.90 0.1 0.12% | 83.20 -0.7 -0.83% | 83.40 0.2 0.24% | 83.40 0 0% | 82.80 -0.6 -0.72% | 83.00 0.2 0.24% | 83.80 0.8 0.96% | 84.00 0.2 0.24% | 83.95 | ||||||||||
| 10 月 | 83.70 -0.3 -0.36% | 83.60 -0.1 -0.12% | 83.60 0 0% | 83.60 0 0% | 83.40 -0.2 -0.24% | 83.20 -0.2 -0.24% | 83.40 0.2 0.24% | 82.50 -0.9 -1.08% | 81.80 -0.7 -0.85% | 81.70 -0.1 -0.12% | 80.50 -1.2 -1.47% | 80.50 0 0% | 80.00 -0.5 -0.62% | 80.40 0.4 0.5% | 82.00 1.6 1.99% | 80.30 -1.7 -2.07% | 79.50 -0.8 -1% | 80.50 1 1.26% | 80.20 -0.3 -0.37% | 80.30 0.1 0.12% | 81.20 0.9 1.12% | 80.60 -0.6 -0.74% | 81.66 | |||||||||
| 11 月 | 79.80 -0.8 -0.99% | 79.80 0 0% | 80.60 0.8 1% | 80.00 -0.6 -0.74% | 80.40 0.4 0.5% | 80.20 -0.2 -0.25% | 80.50 0.3 0.37% | 79.80 -0.7 -0.87% | 80.30 0.5 0.63% | 79.90 -0.4 -0.5% | 80.00 0.1 0.13% | 80.30 0.3 0.38% | 80.30 0 0% | 80.30 0 0% | 80.00 -0.3 -0.37% | 80.40 0.4 0.5% | 80.30 -0.1 -0.12% | 79.40 -0.9 -1.12% | 79.80 0.4 0.5% | 80.40 0.6 0.75% | 80.16 | |||||||||||
| 12 月 | 80.50 0.1 0.12% | 80.50 0 0% | 80.20 -0.3 -0.37% | 80.90 0.7 0.87% | 80.60 -0.3 -0.37% | 80.30 -0.3 -0.37% | 80.50 0.2 0.25% | 80.00 -0.5 -0.62% | 80.50 0.5 0.63% | 80.10 -0.4 -0.5% | 80.20 0.1 0.12% | 81.50 1.3 1.62% | 80.90 -0.6 -0.74% | 80.80 -0.1 -0.12% | 80.70 -0.1 -0.12% | 80.80 0.1 0.12% | 80.70 -0.1 -0.12% | 81.10 0.4 0.5% | 81.60 0.5 0.62% | 82.40 0.8 0.98% | 83.00 0.6 0.73% | 83.40 0.4 0.48% | 83.00 -0.4 -0.48% | 83.00 0 0% | 81.14 |
說明:最高漲幅:2.59%最低跌幅:-3.89% 最高價:88.00最低價:75.00平均價:79.34,灰色底表示週末,漲146天(63.1)元,跌121天(-56.8)元,平盤47天
3%=1,2%=5,1%=58,0%=129,-0%=1,-1%=1,-2%=1,-3%=55,-4%=63,
| 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 | 9917 | 279991 | 269 | 21175518 | 74.80 | 76.20 | 74.60 | 75.50 | 0.70 | 0% | 75.50 | 130 | 75.60 | 20 | 17.44 |
| 2014-01-03 | 9917 | 389650 | 294 | 29550874 | 75.70 | 76.20 | 75.30 | 76.00 | 0.50 | 0.66% | 76.00 | 56 | 76.10 | 114 | 17.55 |
| 2014-01-06 | 9917 | 253642 | 229 | 19323092 | 76.00 | 76.40 | 76.00 | 76.00 | 0.00 | 0% | 75.90 | 9 | 76.00 | 13 | 17.55 |
| 2014-01-07 | 9917 | 299836 | 242 | 22852585 | 76.00 | 76.50 | 75.90 | 76.20 | 0.20 | 0.26% | 76.10 | 5 | 76.20 | 19 | 17.60 |
| 2014-01-08 | 9917 | 236439 | 208 | 18061982 | 76.20 | 76.60 | 76.10 | 76.50 | 0.30 | 0.39% | 76.40 | 3 | 76.50 | 32 | 17.67 |
| 2014-01-09 | 9917 | 272602 | 200 | 20759752 | 76.50 | 76.50 | 75.70 | 76.10 | 0.40 | -0.52% | 75.80 | 18 | 76.10 | 3 | 17.58 |
| 2014-01-10 | 9917 | 565546 | 442 | 42664575 | 76.40 | 76.40 | 74.90 | 75.10 | 1.00 | -1.31% | 75.10 | 2 | 75.40 | 69 | 17.34 |
| 2014-01-13 | 9917 | 339088 | 278 | 25455116 | 75.30 | 75.50 | 74.70 | 75.10 | 0.00 | 0% | 75.00 | 38 | 75.10 | 41 | 17.34 |
| 2014-01-14 | 9917 | 185062 | 166 | 13912559 | 75.00 | 75.60 | 74.90 | 75.00 | 0.10 | -0.13% | 75.00 | 17 | 75.30 | 1 | 17.32 |
| 2014-01-15 | 9917 | 307158 | 270 | 23233755 | 75.50 | 76.00 | 75.10 | 75.70 | 0.70 | 0.93% | 75.60 | 11 | 75.70 | 3 | 17.48 |
| 2014-01-16 | 9917 | 160621 | 160 | 12166159 | 75.70 | 76.10 | 75.40 | 75.70 | 0.00 | 0% | 75.40 | 8 | 75.70 | 2 | 17.48 |
| 2014-01-17 | 9917 | 270116 | 259 | 20489597 | 75.20 | 76.40 | 75.20 | 75.90 | 0.20 | 0.26% | 75.80 | 16 | 76.20 | 16 | 17.53 |
| 2014-01-20 | 9917 | 273575 | 255 | 20850539 | 76.40 | 76.40 | 75.50 | 76.00 | 0.10 | 0.13% | 75.90 | 25 | 76.00 | 19 | 17.55 |
| 2014-01-21 | 9917 | 293381 | 290 | 22375021 | 76.00 | 76.50 | 75.90 | 76.50 | 0.50 | 0.66% | 76.30 | 3 | 76.50 | 22 | 17.67 |
| 2014-01-22 | 9917 | 381200 | 335 | 29184980 | 76.50 | 77.00 | 75.90 | 76.60 | 0.10 | 0.13% | 76.50 | 10 | 76.60 | 3 | 17.69 |
| 2014-01-23 | 9917 | 220377 | 204 | 16850229 | 77.00 | 77.00 | 76.00 | 76.60 | 0.00 | 0% | 76.30 | 7 | 76.60 | 29 | 17.69 |
| 2014-01-24 | 9917 | 253787 | 233 | 19493958 | 77.00 | 77.00 | 76.40 | 76.70 | 0.10 | 0.13% | 76.60 | 22 | 76.90 | 22 | 17.71 |
| 2014-01-27 | 9917 | 279670 | 222 | 21397962 | 76.10 | 77.00 | 76.10 | 76.70 | 0.00 | 0% | 76.20 | 1 | 76.70 | 4 | 17.71 |
| 2014-02-05 | 9917 | 490991 | 306 | 37433104 | 76.00 | 76.50 | 76.00 | 76.10 | 0.60 | -0.78% | 76.10 | 16 | 76.30 | 81 | 17.58 |
| 2014-02-06 | 9917 | 336271 | 276 | 25502431 | 76.10 | 76.10 | 75.60 | 75.70 | 0.40 | -0.53% | 75.70 | 114 | 75.90 | 20 | 17.48 |
| 2014-02-07 | 9917 | 396242 | 248 | 30053736 | 75.70 | 76.10 | 75.50 | 75.90 | 0.20 | 0.26% | 75.90 | 2 | 76.00 | 7 | 17.53 |
| 2014-02-10 | 9917 | 302061 | 178 | 23012952 | 76.00 | 76.60 | 75.90 | 76.20 | 0.30 | 0.4% | 76.10 | 48 | 76.40 | 3 | 17.60 |
| 2014-02-11 | 9917 | 207487 | 162 | 15826808 | 76.10 | 76.40 | 76.10 | 76.40 | 0.20 | 0.26% | 76.30 | 2 | 76.40 | 60 | 17.64 |
| 2014-02-12 | 9917 | 402351 | 315 | 30752960 | 76.40 | 77.00 | 75.90 | 76.90 | 0.50 | 0.65% | 76.40 | 20 | 76.90 | 47 | 17.76 |
| 2014-02-13 | 9917 | 443893 | 338 | 34243314 | 76.90 | 77.80 | 76.50 | 77.40 | 0.50 | 0.65% | 77.30 | 11 | 77.40 | 52 | 17.88 |
| 2014-02-14 | 9917 | 336059 | 276 | 25942988 | 76.20 | 77.60 | 76.10 | 77.00 | 0.40 | -0.52% | 77.00 | 10 | 77.20 | 52 | 17.78 |
| 2014-02-17 | 9917 | 157799 | 141 | 12152323 | 77.50 | 77.50 | 76.60 | 76.70 | 0.30 | -0.39% | 76.60 | 18 | 76.80 | 1 | 17.71 |
| 2014-02-18 | 9917 | 147354 | 125 | 11274481 | 76.70 | 77.00 | 76.20 | 76.30 | 0.40 | -0.52% | 76.30 | 19 | 76.40 | 43 | 17.62 |
| 2014-02-19 | 9917 | 303547 | 259 | 23160340 | 76.30 | 76.80 | 76.00 | 76.50 | 0.20 | 0.26% | 76.30 | 17 | 76.50 | 1 | 17.67 |
| 2014-02-20 | 9917 | 139223 | 142 | 10618665 | 76.50 | 76.60 | 76.00 | 76.10 | 0.40 | -0.52% | 76.10 | 4 | 76.30 | 33 | 17.58 |
| 2014-02-21 | 9917 | 141233 | 114 | 10807769 | 76.10 | 76.80 | 76.10 | 76.40 | 0.30 | 0.39% | 76.30 | 22 | 76.40 | 13 | 17.64 |
| 2014-02-24 | 9917 | 163067 | 136 | 12440416 | 76.40 | 76.80 | 76.10 | 76.10 | 0.30 | -0.39% | 76.10 | 22 | 76.20 | 137 | 17.58 |
| 2014-02-25 | 9917 | 312569 | 251 | 23759757 | 76.10 | 76.10 | 75.90 | 75.90 | 0.20 | -0.26% | 75.90 | 6 | 76.00 | 49 | 17.53 |
| 2014-02-26 | 9917 | 238100 | 156 | 18074669 | 75.90 | 76.40 | 75.60 | 76.40 | 0.50 | 0.66% | 76.30 | 1 | 76.40 | 19 | 17.64 |
| 2014-02-27 | 9917 | 201594 | 152 | 15495894 | 76.90 | 77.10 | 76.10 | 77.10 | 0.70 | 0.92% | 76.60 | 4 | 77.10 | 11 | 17.81 |
| 2014-03-03 | 9917 | 233807 | 223 | 17900016 | 77.10 | 77.10 | 76.20 | 76.50 | 0.60 | -0.78% | 76.50 | 4 | 76.60 | 32 | 17.67 |
| 2014-03-04 | 9917 | 285429 | 240 | 21734118 | 76.20 | 76.50 | 76.00 | 76.20 | 0.30 | -0.39% | 76.10 | 1 | 76.20 | 35 | 17.60 |
| 2014-03-05 | 9917 | 240825 | 205 | 18335910 | 76.50 | 76.50 | 76.00 | 76.20 | 0.00 | 0% | 76.10 | 3 | 76.20 | 5 | 17.60 |
| 2014-03-06 | 9917 | 232486 | 201 | 17724277 | 76.40 | 76.50 | 76.10 | 76.30 | 0.10 | 0.13% | 76.20 | 6 | 76.30 | 1 | 17.62 |
| 2014-03-07 | 9917 | 342730 | 161 | 26185541 | 76.80 | 76.80 | 76.20 | 76.50 | 0.20 | 0.26% | 76.40 | 5 | 76.50 | 38 | 17.67 |
| 2014-03-10 | 9917 | 407978 | 264 | 31247313 | 76.90 | 77.20 | 76.20 | 76.20 | 0.30 | -0.39% | 76.20 | 35 | 76.30 | 4 | 17.60 |
| 2014-03-11 | 9917 | 322377 | 238 | 24592362 | 76.20 | 76.70 | 76.10 | 76.30 | 0.10 | 0.13% | 76.20 | 2 | 76.30 | 14 | 17.62 |
| 2014-03-12 | 9917 | 316000 | 193 | 24154398 | 76.80 | 76.80 | 76.20 | 76.60 | 0.30 | 0.39% | 76.50 | 15 | 76.60 | 44 | 17.69 |
| 2014-03-13 | 9917 | 355409 | 238 | 27281107 | 76.90 | 77.00 | 76.40 | 76.80 | 0.20 | 0.26% | 76.80 | 6 | 76.90 | 33 | 17.74 |
| 2014-03-14 | 9917 | 384400 | 224 | 29527518 | 76.80 | 77.00 | 76.50 | 76.80 | 0.00 | 0% | 76.80 | 3 | 76.90 | 5 | 17.74 |
| 2014-03-17 | 9917 | 340994 | 237 | 26182133 | 76.90 | 77.00 | 76.30 | 76.80 | 0.00 | 0% | 76.80 | 4 | 76.90 | 51 | 17.74 |
| 2014-03-18 | 9917 | 274700 | 158 | 21148348 | 76.80 | 77.30 | 76.80 | 76.80 | 0.00 | 0% | 76.80 | 9 | 76.90 | 24 | 17.74 |
| 2014-03-19 | 9917 | 170814 | 96 | 13129392 | 76.80 | 77.00 | 76.70 | 76.90 | 0.10 | 0.13% | 76.80 | 31 | 76.90 | 52 | 17.76 |
| 2014-03-20 | 9917 | 278719 | 202 | 21428188 | 77.20 | 77.20 | 76.40 | 76.90 | 0.00 | 0% | 76.90 | 5 | 77.00 | 73 | 17.76 |
| 2014-03-21 | 9917 | 518786 | 318 | 39647439 | 76.90 | 77.10 | 76.00 | 76.00 | 0.90 | -1.17% | 76.00 | 3 | 76.20 | 5 | 17.55 |
| 2014-03-24 | 9917 | 297301 | 219 | 22689877 | 75.90 | 76.70 | 75.90 | 76.60 | 0.60 | 0.79% | 76.40 | 1 | 76.60 | 30 | 17.69 |
| 2014-03-25 | 9917 | 164282 | 107 | 12603282 | 76.60 | 76.90 | 76.20 | 76.90 | 0.30 | 0.39% | 76.70 | 5 | 76.90 | 33 | 17.76 |
| 2014-03-26 | 9917 | 387120 | 259 | 29682775 | 76.90 | 76.90 | 76.20 | 76.70 | 0.20 | -0.26% | 76.70 | 18 | 76.80 | 42 | 17.71 |
| 2014-03-27 | 9917 | 358167 | 250 | 27690626 | 77.20 | 77.80 | 76.50 | 77.60 | 0.90 | 1.17% | 77.40 | 15 | 77.60 | 7 | 17.92 |
| 2014-03-28 | 9917 | 226106 | 203 | 17544668 | 77.70 | 77.80 | 77.10 | 77.70 | 0.10 | 0.13% | 77.40 | 3 | 77.70 | 56 | 17.94 |
| 2014-03-31 | 9917 | 180731 | 162 | 14098280 | 78.20 | 78.20 | 77.80 | 78.10 | 0.40 | 0.51% | 78.00 | 1 | 78.10 | 8 | 18.04 |
| 2014-04-01 | 9917 | 234148 | 160 | 18280715 | 78.10 | 78.30 | 77.90 | 78.00 | 0.10 | -0.13% | 78.00 | 7 | 78.10 | 18 | 17.41 |
| 2014-04-02 | 9917 | 227191 | 162 | 17780947 | 78.00 | 78.40 | 78.00 | 78.30 | 0.30 | 0.38% | 78.30 | 29 | 78.40 | 36 | 17.48 |
| 2014-04-03 | 9917 | 307233 | 203 | 24139288 | 78.30 | 78.90 | 78.30 | 78.50 | 0.20 | 0.26% | 78.50 | 30 | 78.60 | 56 | 17.52 |
| 2014-04-07 | 9917 | 570625 | 615 | 44750101 | 78.30 | 78.70 | 78.30 | 78.40 | 0.10 | -0.13% | 78.40 | 3 | 78.50 | 53 | 17.50 |
| 2014-04-08 | 9917 | 416568 | 359 | 32813676 | 77.90 | 79.30 | 77.90 | 79.00 | 0.60 | 0.77% | 78.80 | 5 | 79.00 | 33 | 17.63 |
| 2014-04-09 | 9917 | 336904 | 359 | 26710040 | 79.20 | 79.50 | 79.00 | 79.50 | 0.50 | 0.63% | 79.40 | 1 | 79.50 | 50 | 17.75 |
| 2014-04-10 | 9917 | 254349 | 235 | 20117771 | 79.50 | 79.50 | 78.70 | 79.20 | 0.30 | -0.38% | 79.00 | 2 | 79.20 | 5 | 17.68 |
| 2014-04-11 | 9917 | 241812 | 192 | 19061795 | 78.60 | 79.20 | 78.60 | 79.20 | 0.00 | 0% | 78.90 | 9 | 79.20 | 12 | 17.68 |
| 2014-04-14 | 9917 | 228084 | 216 | 17955836 | 79.20 | 79.20 | 78.30 | 78.90 | 0.30 | -0.38% | 78.50 | 12 | 78.90 | 14 | 17.61 |
| 2014-04-15 | 9917 | 178507 | 121 | 14092596 | 79.00 | 79.00 | 78.70 | 78.70 | 0.20 | -0.25% | 78.70 | 6 | 79.00 | 12 | 17.57 |
| 2014-04-16 | 9917 | 407397 | 333 | 32191960 | 78.30 | 79.40 | 78.30 | 79.10 | 0.40 | 0.51% | 79.00 | 10 | 79.20 | 39 | 17.66 |
| 2014-04-17 | 9917 | 204408 | 215 | 16125132 | 79.10 | 79.10 | 78.70 | 78.90 | 0.20 | -0.25% | 78.70 | 17 | 78.90 | 23 | 17.61 |
| 2014-04-18 | 9917 | 438814 | 334 | 34465492 | 79.30 | 79.30 | 78.30 | 78.40 | 0.50 | -0.63% | 78.30 | 2 | 78.40 | 21 | 17.50 |
| 2014-04-21 | 9917 | 322547 | 308 | 25172905 | 78.20 | 78.70 | 77.70 | 77.80 | 0.60 | -0.77% | 77.80 | 19 | 77.90 | 24 | 17.37 |
| 2014-04-22 | 9917 | 327910 | 372 | 25530817 | 77.80 | 78.20 | 77.60 | 77.90 | 0.10 | 0.13% | 77.80 | 27 | 77.90 | 6 | 17.39 |
| 2014-04-23 | 9917 | 334795 | 330 | 26025407 | 78.20 | 78.30 | 77.40 | 77.50 | 0.40 | -0.51% | 77.40 | 8 | 77.50 | 37 | 17.30 |
| 2014-04-24 | 9917 | 506371 | 288 | 39216794 | 77.30 | 78.00 | 76.90 | 77.50 | 0.00 | 0% | 77.30 | 2 | 77.50 | 59 | 17.30 |
| 2014-04-25 | 9917 | 931475 | 652 | 70501062 | 77.20 | 77.50 | 75.00 | 75.00 | 2.50 | -3.23% | 75.00 | 144 | 75.20 | 1 | 16.74 |
| 2014-04-28 | 9917 | 1493875 | 526 | 112092643 | 74.80 | 75.50 | 74.30 | 75.10 | 0.10 | 0.13% | 75.00 | 313 | 75.10 | 82 | 16.76 |
| 2014-04-29 | 9917 | 908429 | 521 | 69041404 | 75.10 | 76.60 | 75.10 | 76.00 | 0.90 | 1.2% | 76.00 | 84 | 76.30 | 1 | 16.96 |
| 2014-04-30 | 9917 | 393486 | 161 | 30121469 | 76.50 | 76.80 | 76.20 | 76.60 | 0.60 | 0.79% | 76.60 | 243 | 76.70 | 22 | 17.10 |
| 2014-05-02 | 9917 | 193392 | 185 | 14866492 | 76.60 | 77.00 | 76.50 | 76.80 | 0.20 | 0.26% | 76.80 | 1 | 76.90 | 39 | 17.14 |
| 2014-05-05 | 9917 | 87860 | 95 | 6762388 | 76.70 | 77.10 | 76.60 | 77.00 | 0.20 | 0.26% | 76.90 | 1 | 77.00 | 1 | 17.19 |
| 2014-05-06 | 9917 | 101251 | 107 | 7815746 | 77.00 | 77.40 | 77.00 | 77.00 | 0.00 | 0% | 77.00 | 34 | 77.10 | 1 | 17.19 |
| 2014-05-07 | 9917 | 234830 | 174 | 18043010 | 77.00 | 77.20 | 76.40 | 77.00 | 0.00 | 0% | 76.80 | 11 | 77.00 | 172 | 17.19 |
| 2014-05-08 | 9917 | 75469 | 79 | 5803641 | 76.60 | 77.00 | 76.50 | 77.00 | 0.00 | 0% | 76.90 | 2 | 77.00 | 14 | 17.19 |
| 2014-05-09 | 9917 | 236235 | 193 | 18068270 | 76.50 | 77.10 | 76.30 | 76.30 | 0.70 | -0.91% | 76.30 | 8 | 76.50 | 150 | 17.03 |
| 2014-05-12 | 9917 | 222859 | 173 | 16972220 | 76.30 | 76.80 | 76.00 | 76.00 | 0.30 | -0.39% | 75.90 | 21 | 76.00 | 1 | 16.96 |
| 2014-05-13 | 9917 | 262320 | 213 | 19972247 | 75.90 | 76.50 | 75.80 | 76.00 | 0.00 | 0% | 76.00 | 28 | 76.20 | 9 | 16.96 |
| 2014-05-14 | 9917 | 209541 | 152 | 15873869 | 76.00 | 76.00 | 75.60 | 75.80 | 0.20 | -0.26% | 75.70 | 6 | 75.80 | 55 | 16.92 |
| 2014-05-15 | 9917 | 336503 | 277 | 25611777 | 76.50 | 76.60 | 75.80 | 76.10 | 0.30 | 0.4% | 76.00 | 39 | 76.10 | 9 | 16.76 |
| 2014-05-16 | 9917 | 306152 | 216 | 23280569 | 76.50 | 76.50 | 75.80 | 76.00 | 0.10 | -0.13% | 75.90 | 20 | 76.00 | 17 | 16.74 |
| 2014-05-19 | 9917 | 187930 | 133 | 14335416 | 76.00 | 76.70 | 76.00 | 76.50 | 0.50 | 0.66% | 76.30 | 1 | 76.50 | 43 | 16.85 |
| 2014-05-20 | 9917 | 337384 | 236 | 25640051 | 76.40 | 76.40 | 75.80 | 76.00 | 0.50 | -0.65% | 75.90 | 11 | 76.00 | 67 | 16.74 |
| 2014-05-21 | 9917 | 421180 | 318 | 31960080 | 75.90 | 76.40 | 75.70 | 75.80 | 0.20 | -0.26% | 75.80 | 156 | 75.90 | 64 | 16.70 |
| 2014-05-22 | 9917 | 497206 | 332 | 37858356 | 76.10 | 76.60 | 75.80 | 75.90 | 0.10 | 0.13% | 75.80 | 27 | 75.90 | 19 | 16.72 |
| 2014-05-23 | 9917 | 537447 | 269 | 40872572 | 75.90 | 76.40 | 75.90 | 76.00 | 0.10 | 0.13% | 75.90 | 21 | 76.00 | 70 | 16.74 |
| 2014-05-26 | 9917 | 369305 | 266 | 28191405 | 76.30 | 76.60 | 76.00 | 76.20 | 0.20 | 0.26% | 76.10 | 22 | 76.20 | 27 | 16.78 |
| 2014-05-27 | 9917 | 385750 | 261 | 29456423 | 76.20 | 76.70 | 76.00 | 76.20 | 0.00 | 0% | 76.10 | 15 | 76.20 | 12 | 16.78 |
| 2014-05-28 | 9917 | 345563 | 254 | 26351796 | 76.20 | 76.70 | 76.10 | 76.10 | 0.10 | -0.13% | 76.10 | 20 | 76.20 | 42 | 16.76 |
| 2014-05-29 | 9917 | 524004 | 231 | 39948305 | 76.40 | 76.50 | 76.00 | 76.30 | 0.20 | 0.26% | 76.30 | 3 | 76.40 | 10 | 16.81 |
| 2014-05-30 | 9917 | 796360 | 530 | 61354023 | 76.40 | 77.40 | 76.40 | 77.40 | 1.10 | 1.44% | 77.30 | 4 | 77.40 | 13 | 17.05 |
| 2014-06-03 | 9917 | 320731 | 251 | 24640440 | 77.10 | 77.40 | 76.60 | 77.00 | 0.40 | -0.52% | 76.70 | 1 | 77.00 | 18 | 16.96 |
| 2014-06-04 | 9917 | 253353 | 202 | 19529911 | 76.60 | 77.30 | 76.60 | 77.10 | 0.10 | 0.13% | 77.00 | 16 | 77.10 | 41 | 16.98 |
| 2014-06-05 | 9917 | 325427 | 259 | 25094779 | 77.10 | 77.30 | 76.80 | 77.20 | 0.10 | 0.13% | 76.90 | 3 | 77.30 | 15 | 17.00 |
| 2014-06-06 | 9917 | 273129 | 140 | 21027055 | 77.30 | 77.30 | 76.80 | 77.10 | 0.10 | -0.13% | 77.00 | 6 | 77.10 | 247 | 16.98 |
| 2014-06-09 | 9917 | 233429 | 116 | 17941833 | 77.10 | 77.10 | 76.70 | 76.90 | 0.20 | -0.26% | 76.90 | 16 | 77.00 | 326 | 16.94 |
| 2014-06-10 | 9917 | 137997 | 89 | 10607364 | 76.90 | 77.00 | 76.70 | 76.90 | 0.00 | 0% | 76.80 | 11 | 76.90 | 13 | 16.94 |
| 2014-06-11 | 9917 | 98640 | 59 | 7579730 | 76.80 | 76.90 | 76.70 | 76.80 | 0.10 | -0.13% | 76.70 | 15 | 77.00 | 75 | 16.92 |
| 2014-06-12 | 9917 | 170169 | 130 | 13066513 | 76.80 | 76.90 | 76.70 | 76.90 | 0.10 | 0.13% | 76.80 | 3 | 76.90 | 19 | 16.94 |
| 2014-06-13 | 9917 | 275572 | 202 | 21202844 | 76.90 | 77.20 | 76.80 | 77.00 | 0.10 | 0.13% | 76.90 | 10 | 77.00 | 35 | 16.96 |
| 2014-06-16 | 9917 | 122384 | 94 | 9415824 | 77.00 | 77.00 | 76.80 | 77.00 | 0.00 | 0% | 76.90 | 5 | 77.00 | 182 | 16.96 |
| 2014-06-17 | 9917 | 348295 | 306 | 26812581 | 77.00 | 77.10 | 76.90 | 76.90 | 0.10 | -0.13% | 76.90 | 10 | 77.00 | 17 | 16.94 |
| 2014-06-18 | 9917 | 612949 | 519 | 47360552 | 77.00 | 78.00 | 76.80 | 77.50 | 0.60 | 0.78% | 77.30 | 20 | 77.50 | 40 | 17.07 |
| 2014-06-19 | 9917 | 268323 | 198 | 20768430 | 77.50 | 77.50 | 77.20 | 77.50 | 0.00 | 0% | 77.40 | 2 | 77.50 | 148 | 17.07 |
| 2014-06-20 | 9917 | 139125 | 78 | 10747834 | 77.40 | 77.40 | 77.10 | 77.10 | 0.40 | -0.52% | 77.10 | 4 | 77.30 | 2 | 16.98 |
| 2014-06-23 | 9917 | 222818 | 154 | 17176765 | 77.10 | 77.30 | 77.00 | 77.10 | 0.00 | 0% | 77.00 | 4 | 77.10 | 111 | 16.98 |
| 2014-06-24 | 9917 | 371939 | 334 | 28690494 | 77.20 | 77.50 | 77.00 | 77.10 | 0.00 | 0% | 77.00 | 12 | 77.10 | 5 | 16.98 |
| 2014-06-25 | 9917 | 408000 | 270 | 31443600 | 77.00 | 77.30 | 76.80 | 77.10 | 0.00 | 0% | 77.10 | 2 | 77.20 | 24 | 16.98 |
| 2014-06-26 | 9917 | 298611 | 215 | 23060451 | 77.10 | 77.80 | 77.00 | 77.30 | 0.20 | 0.26% | 77.20 | 6 | 77.40 | 18 | 17.03 |
| 2014-06-27 | 9917 | 186301 | 131 | 14443678 | 77.10 | 77.80 | 77.10 | 77.60 | 0.30 | 0.39% | 77.50 | 1 | 77.60 | 43 | 17.09 |
| 2014-06-30 | 9917 | 147443 | 112 | 11430312 | 77.60 | 77.70 | 77.30 | 77.70 | 0.10 | 0.13% | 77.60 | 5 | 77.70 | 71 | 17.11 |
| 2014-07-01 | 9917 | 141020 | 105 | 10941145 | 77.60 | 77.90 | 77.40 | 77.90 | 0.20 | 0.26% | 77.80 | 10 | 77.90 | 35 | 17.16 |
| 2014-07-02 | 9917 | 342335 | 214 | 26594354 | 77.90 | 78.00 | 77.50 | 77.90 | 0.00 | 0% | 77.80 | 4 | 78.00 | 75 | 17.16 |
| 2014-07-03 | 9917 | 225953 | 106 | 17587132 | 77.90 | 78.00 | 77.40 | 77.90 | 0.00 | 0% | 77.90 | 13 | 78.00 | 59 | 17.16 |
| 2014-07-04 | 9917 | 270800 | 184 | 21185218 | 77.90 | 78.50 | 77.90 | 78.50 | 0.60 | 0.77% | 78.40 | 5 | 78.50 | 25 | 17.29 |
| 2014-07-07 | 9917 | 230636 | 162 | 18117695 | 78.50 | 78.90 | 78.20 | 78.80 | 0.30 | 0.38% | 78.50 | 5 | 78.80 | 30 | 17.36 |
| 2014-07-08 | 9917 | 145105 | 89 | 11429271 | 78.80 | 78.90 | 78.60 | 78.60 | 0.20 | -0.25% | 78.60 | 29 | 78.70 | 33 | 17.31 |
| 2014-07-09 | 9917 | 330442 | 183 | 25998294 | 78.50 | 78.90 | 78.40 | 78.60 | 0.00 | 0% | 78.40 | 52 | 78.60 | 11 | 17.31 |
| 2014-07-10 | 9917 | 202325 | 142 | 15907275 | 78.60 | 78.80 | 78.50 | 78.60 | 0.00 | 0% | 78.60 | 6 | 78.80 | 22 | 17.31 |
| 2014-07-11 | 9917 | 256984 | 248 | 20245230 | 78.60 | 79.10 | 78.50 | 78.90 | 0.30 | 0.38% | 78.70 | 2 | 78.90 | 40 | 17.38 |
| 2014-07-14 | 9917 | 296576 | 231 | 23485786 | 78.90 | 79.80 | 78.80 | 79.30 | 0.40 | 0.51% | 79.30 | 13 | 79.50 | 5 | 17.47 |
| 2014-07-15 | 9917 | 252464 | 214 | 20077285 | 79.50 | 79.80 | 79.00 | 79.80 | 0.50 | 0.63% | 79.70 | 7 | 79.80 | 44 | 17.58 |
| 2014-07-16 | 9917 | 1251455 | 283 | 100020547 | 79.80 | 80.20 | 79.70 | 80.00 | 0.20 | 0.25% | 79.90 | 13 | 80.00 | 42 | 17.62 |
| 2014-07-17 | 9917 | 233764 | 157 | 18646866 | 79.90 | 79.90 | 79.50 | 79.50 | 0.50 | -0.63% | 79.50 | 5 | 79.60 | 1 | 17.51 |
| 2014-07-18 | 9917 | 419996 | 162 | 33122279 | 79.00 | 79.30 | 78.10 | 78.80 | 0.70 | -0.88% | 78.80 | 11 | 78.90 | 20 | 17.36 |
| 2014-07-21 | 9917 | 236512 | 177 | 18589494 | 78.80 | 79.00 | 78.20 | 79.00 | 0.20 | 0.25% | 78.70 | 20 | 79.00 | 29 | 17.40 |
| 2014-07-22 | 9917 | 277816 | 221 | 22031148 | 79.00 | 79.60 | 78.80 | 79.60 | 0.60 | 0.76% | 79.30 | 17 | 79.60 | 34 | 17.53 |
| 2014-07-24 | 9917 | 702312 | 339 | 55650529 | 78.90 | 79.60 | 78.60 | 79.40 | 0.20 | -0.25% | 79.30 | 5 | 79.40 | 7 | 17.49 |
| 2014-07-25 | 9917 | 231074 | 186 | 18382383 | 79.50 | 79.70 | 79.30 | 79.40 | 0.00 | 0% | 79.40 | 20 | 79.70 | 25 | 17.49 |
| 2014-07-28 | 9917 | 558807 | 463 | 44743372 | 79.60 | 80.40 | 79.60 | 80.40 | 1.00 | 1.26% | 80.20 | 2 | 80.40 | 3 | 17.71 |
| 2014-07-29 | 9917 | 471945 | 428 | 37846963 | 80.40 | 80.80 | 79.80 | 80.60 | 0.20 | 0.25% | 80.50 | 1 | 80.60 | 20 | 17.75 |
| 2014-07-30 | 9917 | 379274 | 358 | 30514526 | 81.00 | 81.00 | 80.00 | 80.80 | 0.20 | 0.25% | 80.40 | 1 | 80.80 | 5 | 17.80 |
| 2014-07-31 | 9917 | 430150 | 348 | 34591215 | 81.00 | 81.00 | 80.00 | 80.60 | 0.20 | -0.25% | 80.30 | 11 | 80.60 | 3 | 17.75 |
| 2014-08-01 | 9917 | 372009 | 275 | 29731622 | 79.60 | 80.80 | 79.40 | 80.80 | 0.20 | 0.25% | 80.50 | 4 | 80.80 | 7 | 17.80 |
| 2014-08-04 | 9917 | 240818 | 240 | 19557588 | 80.60 | 82.00 | 80.20 | 81.90 | 1.10 | 1.36% | 81.70 | 5 | 82.00 | 19 | 18.04 |
| 2014-08-05 | 9917 | 222874 | 153 | 18137129 | 81.90 | 81.90 | 81.00 | 81.00 | 0.90 | -1.1% | 80.90 | 13 | 81.00 | 11 | 17.84 |
| 2014-08-06 | 9917 | 330271 | 204 | 26726399 | 81.00 | 81.30 | 80.50 | 81.20 | 0.20 | 0.25% | 81.00 | 26 | 81.20 | 16 | 17.89 |
| 2014-08-07 | 9917 | 242154 | 187 | 19725614 | 81.20 | 81.90 | 81.00 | 81.30 | 0.10 | 0.12% | 81.30 | 2 | 81.40 | 9 | 17.91 |
| 2014-08-08 | 9917 | 348653 | 202 | 28290550 | 81.30 | 81.50 | 80.80 | 81.30 | 0.00 | 0% | 81.10 | 2 | 81.30 | 4 | 17.91 |
| 2014-08-11 | 9917 | 307613 | 210 | 25289485 | 81.80 | 82.70 | 81.30 | 82.50 | 1.20 | 1.48% | 82.30 | 25 | 82.50 | 1 | 18.17 |
| 2014-08-12 | 9917 | 321624 | 230 | 26683211 | 82.50 | 83.40 | 82.00 | 83.20 | 0.70 | 0.85% | 83.20 | 3 | 83.30 | 1 | 18.33 |
| 2014-08-13 | 9917 | 567702 | 351 | 47674874 | 83.20 | 84.30 | 83.20 | 84.20 | 1.00 | 1.2% | 84.00 | 6 | 84.20 | 7 | 18.55 |
| 2014-08-14 | 9917 | 449179 | 280 | 38007015 | 84.30 | 85.00 | 84.20 | 84.90 | 0.70 | 0.83% | 84.80 | 19 | 85.00 | 52 | 18.22 |
| 2014-08-15 | 9917 | 829302 | 645 | 71447174 | 84.90 | 87.40 | 84.90 | 87.10 | 2.20 | 2.59% | 86.90 | 10 | 87.10 | 8 | 18.69 |
| 2014-08-18 | 9917 | 747239 | 614 | 64702395 | 88.50 | 88.50 | 85.20 | 86.00 | 1.10 | -1.26% | 86.00 | 10 | 86.10 | 1 | 18.45 |
| 2014-08-19 | 9917 | 472011 | 415 | 40824657 | 86.00 | 87.40 | 85.60 | 87.40 | 1.40 | 1.63% | 86.90 | 2 | 87.40 | 12 | 18.76 |
| 2014-08-20 | 9917 | 410029 | 323 | 35678523 | 88.50 | 88.50 | 86.70 | 87.00 | 0.40 | -0.46% | 86.90 | 1 | 87.00 | 12 | 18.67 |
| 2014-08-21 | 9917 | 387894 | 309 | 33964989 | 87.00 | 88.00 | 86.50 | 88.00 | 1.00 | 1.15% | 87.80 | 2 | 88.00 | 126 | 18.88 |
| 2014-08-22 | 9917 | 401411 | 382 | 35117697 | 88.00 | 88.00 | 87.20 | 87.60 | 0.40 | -0.45% | 87.50 | 5 | 87.60 | 21 | 18.80 |
| 2014-08-25 | 9917 | 300237 | 273 | 26160092 | 87.60 | 87.70 | 86.70 | 86.80 | 0.80 | -0.91% | 86.80 | 26 | 87.00 | 5 | 18.63 |
| 2014-08-26 | 9917 | 336367 | 293 | 29225896 | 87.00 | 87.20 | 86.60 | 86.80 | 0.00 | 0% | 86.70 | 2 | 86.80 | 1 | 18.63 |
| 2014-08-27 | 9917 | 871464 | 718 | 76136378 | 86.80 | 87.80 | 86.80 | 87.50 | 0.70 | 0.81% | 87.30 | 12 | 87.50 | 139 | 18.78 |
| 2014-08-28 | 9917 | 630456 | 545 | 53680639 | 85.00 | 87.00 | 83.90 | 84.10 | 0.00 | -3.89% | 84.10 | 22 | 84.50 | 1 | 18.05 |
| 2014-08-29 | 9917 | 596856 | 453 | 50804325 | 84.80 | 86.00 | 84.60 | 84.90 | 0.80 | 0.95% | 84.90 | 38 | 85.10 | 26 | 18.22 |
| 2014-09-01 | 9917 | 341937 | 332 | 29196232 | 86.50 | 86.50 | 84.60 | 84.80 | 0.10 | -0.12% | 84.70 | 5 | 84.80 | 2 | 18.20 |
| 2014-09-02 | 9917 | 530663 | 446 | 45027255 | 85.00 | 86.00 | 84.30 | 84.50 | 0.30 | -0.35% | 84.40 | 14 | 84.60 | 2 | 18.13 |
| 2014-09-03 | 9917 | 391740 | 326 | 32889365 | 84.20 | 84.40 | 83.70 | 84.00 | 0.50 | -0.59% | 83.90 | 6 | 84.00 | 70 | 18.03 |
| 2014-09-04 | 9917 | 728960 | 366 | 61260899 | 84.00 | 85.00 | 83.70 | 84.10 | 0.10 | 0.12% | 84.10 | 8 | 84.20 | 1 | 18.05 |
| 2014-09-05 | 9917 | 600901 | 345 | 50592632 | 84.20 | 85.00 | 83.70 | 83.70 | 0.40 | -0.48% | 83.70 | 23 | 84.30 | 13 | 17.96 |
| 2014-09-09 | 9917 | 869546 | 577 | 73845610 | 84.50 | 85.20 | 84.40 | 85.10 | 1.40 | 1.67% | 84.90 | 30 | 85.10 | 10 | 18.26 |
| 2014-09-10 | 9917 | 586750 | 237 | 49720697 | 85.10 | 85.20 | 84.60 | 85.00 | 0.10 | -0.12% | 84.70 | 10 | 85.00 | 46 | 18.24 |
| 2014-09-11 | 9917 | 561999 | 279 | 47687211 | 85.00 | 85.10 | 84.60 | 84.90 | 0.10 | -0.12% | 84.80 | 13 | 84.90 | 6 | 18.22 |
| 2014-09-12 | 9917 | 484378 | 384 | 40547485 | 84.80 | 84.90 | 83.00 | 83.70 | 1.20 | -1.41% | 83.70 | 7 | 83.80 | 1 | 17.96 |
| 2014-09-15 | 9917 | 337894 | 228 | 28235252 | 83.50 | 84.00 | 83.50 | 84.00 | 0.30 | 0.36% | 83.90 | 1 | 84.00 | 20 | 18.03 |
| 2014-09-16 | 9917 | 417100 | 264 | 34932300 | 84.00 | 84.00 | 83.70 | 83.90 | 0.10 | -0.12% | 83.80 | 5 | 83.90 | 36 | 18.00 |
| 2014-09-17 | 9917 | 382552 | 346 | 32077608 | 84.00 | 84.00 | 83.70 | 84.00 | 0.10 | 0.12% | 83.80 | 20 | 84.00 | 24 | 18.03 |
| 2014-09-18 | 9917 | 110042 | 79 | 9230543 | 84.00 | 84.00 | 83.70 | 83.80 | 0.20 | -0.24% | 83.80 | 12 | 83.90 | 25 | 17.98 |
| 2014-09-19 | 9917 | 783424 | 262 | 65789216 | 83.90 | 84.20 | 83.80 | 83.90 | 0.10 | 0.12% | 83.80 | 24 | 83.90 | 5 | 18.00 |
| 2014-09-22 | 9917 | 122073 | 105 | 10173219 | 83.80 | 83.80 | 83.10 | 83.20 | 0.70 | -0.83% | 83.20 | 2 | 83.30 | 19 | 17.85 |
| 2014-09-23 | 9917 | 179535 | 126 | 14916686 | 83.10 | 83.40 | 82.90 | 83.40 | 0.20 | 0.24% | 83.40 | 18 | 83.50 | 1 | 17.90 |
| 2014-09-24 | 9917 | 290238 | 266 | 24194247 | 83.40 | 83.60 | 83.10 | 83.40 | 0.00 | 0% | 83.30 | 9 | 83.40 | 21 | 17.90 |
| 2014-09-25 | 9917 | 347032 | 292 | 28774656 | 83.40 | 83.90 | 82.20 | 82.80 | 0.60 | -0.72% | 82.80 | 4 | 83.00 | 5 | 17.77 |
| 2014-09-26 | 9917 | 20399600 | 404 | 1693118739 | 82.50 | 83.50 | 82.50 | 83.00 | 0.20 | 0.24% | 83.00 | 17 | 83.40 | 1 | 17.81 |
| 2014-09-29 | 9917 | 980649 | 606 | 82254516 | 83.40 | 84.50 | 83.40 | 83.80 | 0.80 | 0.96% | 83.80 | 6 | 83.90 | 7 | 17.98 |
| 2014-09-30 | 9917 | 811148 | 557 | 67887918 | 83.80 | 84.20 | 83.00 | 84.00 | 0.20 | 0.24% | 83.80 | 11 | 84.00 | 376 | 18.03 |
| 2014-10-01 | 9917 | 421136 | 395 | 35280790 | 84.00 | 84.40 | 83.50 | 83.70 | 0.30 | -0.36% | 83.70 | 66 | 83.80 | 8 | 17.96 |
| 2014-10-02 | 9917 | 403567 | 380 | 33749828 | 83.70 | 84.00 | 83.50 | 83.60 | 0.10 | -0.12% | 83.60 | 60 | 83.70 | 120 | 17.94 |
| 2014-10-03 | 9917 | 407721 | 299 | 33996918 | 83.30 | 83.60 | 83.30 | 83.60 | 0.00 | 0% | 83.60 | 7 | 83.80 | 11 | 17.94 |
| 2014-10-06 | 9917 | 479980 | 388 | 40027903 | 83.90 | 83.90 | 83.00 | 83.60 | 0.00 | 0% | 83.40 | 1 | 83.60 | 157 | 17.94 |
| 2014-10-07 | 9917 | 382370 | 333 | 31834828 | 83.50 | 83.80 | 83.00 | 83.40 | 0.20 | -0.24% | 83.40 | 3 | 83.50 | 1 | 17.90 |
| 2014-10-08 | 9917 | 530788 | 353 | 44209281 | 83.20 | 83.60 | 83.00 | 83.20 | 0.20 | -0.24% | 83.20 | 56 | 83.30 | 10 | 17.85 |
| 2014-10-09 | 9917 | 540462 | 476 | 45031563 | 83.20 | 83.90 | 83.00 | 83.40 | 0.20 | 0.24% | 83.30 | 22 | 83.50 | 14 | 17.90 |
| 2014-10-13 | 9917 | 578918 | 510 | 47679894 | 83.00 | 83.40 | 82.00 | 82.50 | 0.90 | -1.08% | 82.30 | 28 | 82.50 | 170 | 17.70 |
| 2014-10-14 | 9917 | 636359 | 523 | 52171307 | 82.50 | 82.50 | 81.60 | 81.80 | 0.70 | -0.85% | 81.70 | 3 | 81.80 | 50 | 17.55 |
| 2014-10-15 | 9917 | 671019 | 554 | 54816049 | 82.00 | 82.20 | 81.00 | 81.70 | 0.10 | -0.12% | 81.50 | 41 | 81.70 | 18 | 17.53 |
| 2014-10-16 | 9917 | 949804 | 758 | 76251224 | 81.50 | 81.50 | 79.50 | 80.50 | 1.20 | -1.47% | 80.40 | 1 | 80.50 | 1 | 17.27 |
| 2014-10-17 | 9917 | 776287 | 660 | 62342789 | 80.90 | 81.70 | 79.40 | 80.50 | 0.00 | 0% | 80.30 | 5 | 80.50 | 40 | 17.27 |
| 2014-10-20 | 9917 | 614226 | 486 | 49177490 | 80.50 | 80.80 | 79.80 | 80.00 | 0.50 | -0.62% | 79.90 | 2 | 80.00 | 8 | 17.17 |
| 2014-10-21 | 9917 | 501377 | 441 | 40151001 | 80.00 | 80.60 | 79.80 | 80.40 | 0.40 | 0.5% | 80.20 | 1 | 80.40 | 13 | 17.25 |
| 2014-10-22 | 9917 | 655309 | 550 | 52651177 | 80.40 | 82.00 | 80.00 | 82.00 | 1.60 | 1.99% | 81.00 | 15 | 82.00 | 2 | 17.60 |
| 2014-10-23 | 9917 | 628498 | 380 | 50441331 | 81.00 | 81.00 | 80.00 | 80.30 | 1.70 | -2.07% | 80.30 | 3 | 80.50 | 1 | 17.23 |
| 2014-10-24 | 9917 | 10099765 | 852 | 803837201 | 80.30 | 80.50 | 79.10 | 79.50 | 0.80 | -1% | 79.40 | 20 | 79.50 | 349 | 17.06 |
| 2014-10-27 | 9917 | 1034001 | 821 | 82316080 | 80.00 | 80.50 | 79.40 | 80.50 | 1.00 | 1.26% | 80.20 | 1 | 80.50 | 5 | 17.27 |
| 2014-10-28 | 9917 | 364865 | 303 | 29208126 | 81.30 | 81.30 | 79.80 | 80.20 | 0.30 | -0.37% | 80.20 | 1 | 80.30 | 2 | 17.21 |
| 2014-10-29 | 9917 | 257765 | 248 | 20691775 | 80.50 | 80.80 | 80.00 | 80.30 | 0.10 | 0.12% | 80.30 | 41 | 80.50 | 6 | 17.23 |
| 2014-10-30 | 9917 | 261330 | 264 | 21139990 | 80.70 | 81.40 | 80.30 | 81.20 | 0.90 | 1.12% | 81.20 | 2 | 81.30 | 9 | 17.42 |
| 2014-10-31 | 9917 | 187230 | 193 | 15119640 | 81.50 | 81.50 | 80.30 | 80.60 | 0.60 | -0.74% | 80.60 | 31 | 81.00 | 11 | 17.30 |
| 2014-11-03 | 9917 | 490375 | 458 | 39114508 | 79.60 | 81.20 | 79.50 | 79.80 | 0.80 | -0.99% | 79.80 | 13 | 79.90 | 16 | 17.12 |
| 2014-11-04 | 9917 | 505840 | 393 | 40616546 | 80.20 | 81.30 | 79.60 | 79.80 | 0.00 | 0% | 79.70 | 17 | 80.00 | 100 | 17.12 |
| 2014-11-05 | 9917 | 340261 | 297 | 27278052 | 80.90 | 80.90 | 79.90 | 80.60 | 0.80 | 1% | 80.20 | 2 | 80.60 | 19 | 17.30 |
| 2014-11-06 | 9917 | 173394 | 136 | 13883375 | 80.90 | 80.90 | 79.80 | 80.00 | 0.60 | -0.74% | 79.80 | 8 | 80.00 | 25 | 17.17 |
| 2014-11-07 | 9917 | 137677 | 99 | 11031995 | 80.00 | 80.40 | 79.90 | 80.40 | 0.40 | 0.5% | 80.00 | 7 | 80.50 | 29 | 17.25 |
| 2014-11-10 | 9917 | 172841 | 160 | 13872912 | 80.80 | 80.80 | 80.20 | 80.20 | 0.20 | -0.25% | 80.10 | 5 | 80.30 | 140 | 17.21 |
| 2014-11-11 | 9917 | 175711 | 171 | 14135612 | 80.60 | 80.60 | 80.20 | 80.50 | 0.30 | 0.37% | 80.40 | 3 | 80.50 | 167 | 17.27 |
| 2014-11-12 | 9917 | 140690 | 134 | 11225000 | 80.50 | 80.50 | 79.50 | 79.80 | 0.70 | -0.87% | 79.80 | 7 | 80.10 | 55 | 17.12 |
| 2014-11-13 | 9917 | 92866 | 92 | 7445870 | 80.20 | 80.50 | 80.00 | 80.30 | 0.50 | 0.63% | 80.00 | 3 | 80.30 | 197 | 17.09 |
| 2014-11-14 | 9917 | 179289 | 142 | 14331009 | 80.30 | 80.30 | 79.60 | 79.90 | 0.40 | -0.5% | 79.90 | 52 | 80.20 | 2 | 17.00 |
| 2014-11-17 | 9917 | 129946 | 117 | 10415849 | 80.00 | 80.40 | 80.00 | 80.00 | 0.10 | 0.13% | 80.00 | 8 | 80.20 | 4 | 17.02 |
| 2014-11-18 | 9917 | 196099 | 181 | 15723845 | 80.80 | 80.80 | 80.00 | 80.30 | 0.30 | 0.37% | 80.10 | 3 | 80.30 | 10 | 17.09 |
| 2014-11-19 | 9917 | 109572 | 84 | 8794228 | 80.50 | 80.50 | 80.00 | 80.30 | 0.00 | 0% | 80.10 | 2 | 80.30 | 9 | 17.09 |
| 2014-11-20 | 9917 | 69373 | 77 | 5571342 | 80.40 | 80.40 | 80.10 | 80.30 | 0.00 | 0% | 80.30 | 3 | 80.40 | 8 | 17.09 |
| 2014-11-21 | 9917 | 136361 | 124 | 10923066 | 80.20 | 80.50 | 80.00 | 80.00 | 0.30 | -0.37% | 80.00 | 22 | 80.30 | 4 | 17.02 |
| 2014-11-24 | 9917 | 114884 | 98 | 9206067 | 80.00 | 80.40 | 80.00 | 80.40 | 0.40 | 0.5% | 80.20 | 2 | 80.40 | 2 | 17.11 |
| 2014-11-25 | 9917 | 110841 | 86 | 8904843 | 80.60 | 80.60 | 80.10 | 80.30 | 0.10 | -0.12% | 80.30 | 4 | 80.50 | 209 | 17.09 |
| 2014-11-26 | 9917 | 228213 | 201 | 18210640 | 80.10 | 80.30 | 79.30 | 79.40 | 0.90 | -1.12% | 79.30 | 9 | 79.40 | 7 | 16.89 |
| 2014-11-27 | 9917 | 100708 | 108 | 8041245 | 79.70 | 80.00 | 79.70 | 79.80 | 0.40 | 0.5% | 79.80 | 8 | 80.00 | 7 | 16.98 |
| 2014-11-28 | 9917 | 196647 | 111 | 15795878 | 80.00 | 80.50 | 80.00 | 80.40 | 0.60 | 0.75% | 80.30 | 30 | 80.40 | 10 | 17.11 |
| 2014-12-01 | 9917 | 180641 | 174 | 14499945 | 80.00 | 80.50 | 80.00 | 80.50 | 0.10 | 0.12% | 80.40 | 3 | 80.50 | 195 | 17.13 |
| 2014-12-02 | 9917 | 616474 | 282 | 49585344 | 80.50 | 80.60 | 80.00 | 80.50 | 0.00 | 0% | 80.40 | 4 | 80.50 | 117 | 17.13 |
| 2014-12-03 | 9917 | 470846 | 157 | 37874584 | 80.50 | 80.60 | 80.20 | 80.20 | 0.30 | -0.37% | 80.20 | 31 | 80.60 | 4 | 17.06 |
| 2014-12-04 | 9917 | 102850 | 89 | 8314412 | 80.80 | 82.00 | 80.50 | 80.90 | 0.70 | 0.87% | 80.70 | 7 | 80.90 | 4 | 17.21 |
| 2014-12-05 | 9917 | 117870 | 85 | 9498090 | 81.30 | 81.30 | 80.30 | 80.60 | 0.30 | -0.37% | 80.60 | 15 | 80.80 | 11 | 17.15 |
| 2014-12-08 | 9917 | 346325 | 92 | 27872925 | 80.60 | 80.60 | 80.30 | 80.30 | 0.30 | -0.37% | 80.30 | 28 | 80.60 | 249 | 17.09 |
| 2014-12-09 | 9917 | 249460 | 130 | 20082187 | 80.30 | 81.00 | 80.30 | 80.50 | 0.20 | 0.25% | 80.40 | 26 | 80.50 | 10 | 17.13 |
| 2014-12-10 | 9917 | 196796 | 164 | 15772355 | 80.30 | 80.50 | 80.00 | 80.00 | 0.50 | -0.62% | 80.00 | 40 | 80.30 | 4 | 17.02 |
| 2014-12-11 | 9917 | 102969 | 80 | 8284098 | 80.60 | 80.60 | 80.10 | 80.50 | 0.50 | 0.63% | 80.30 | 6 | 80.60 | 26 | 17.13 |
| 2014-12-12 | 9917 | 73466 | 79 | 6686248 | 91.20 | 91.20 | 90.90 | 80.10 | 0.10 | -0.5% | 90.90 | 1 | 91.00 | 2 | 39.35 |
| 2014-12-15 | 9917 | 73320 | 80 | 5886478 | 80.00 | 80.70 | 80.00 | 80.20 | 0.10 | 0.12% | 80.20 | 30 | 80.50 | 2 | 17.06 |
| 2014-12-16 | 9917 | 315545 | 315 | 25600217 | 80.20 | 81.60 | 80.20 | 81.50 | 1.30 | 1.62% | 81.30 | 27 | 81.60 | 12 | 17.34 |
| 2014-12-17 | 9917 | 211129 | 205 | 17106831 | 81.10 | 81.50 | 80.80 | 80.90 | 0.60 | -0.74% | 80.90 | 3 | 81.10 | 3 | 17.21 |
| 2014-12-18 | 9917 | 277796 | 235 | 22533776 | 81.00 | 81.60 | 80.80 | 80.80 | 0.10 | -0.12% | 80.80 | 5 | 81.00 | 107 | 17.19 |
| 2014-12-19 | 9917 | 230709 | 153 | 18710167 | 81.10 | 81.50 | 80.70 | 80.70 | 0.10 | -0.12% | 80.70 | 23 | 80.90 | 35 | 17.17 |
| 2014-12-22 | 9917 | 3428188 | 109 | 277003781 | 81.50 | 81.50 | 80.70 | 80.80 | 0.10 | 0.12% | 80.70 | 11 | 80.80 | 20 | 17.19 |
| 2014-12-23 | 9917 | 119385 | 92 | 9636119 | 80.80 | 81.30 | 80.50 | 80.70 | 0.10 | -0.12% | 80.60 | 1 | 80.70 | 5 | 17.17 |
| 2014-12-24 | 9917 | 214304 | 153 | 17367270 | 80.80 | 81.30 | 80.80 | 81.10 | 0.40 | 0.5% | 80.90 | 17 | 81.10 | 11 | 17.26 |
| 2014-12-25 | 9917 | 236979 | 229 | 19279267 | 81.20 | 81.60 | 81.10 | 81.60 | 0.50 | 0.62% | 81.50 | 7 | 81.60 | 21 | 17.36 |
| 2014-12-26 | 9917 | 411389 | 334 | 33831387 | 81.20 | 82.70 | 81.20 | 82.40 | 0.80 | 0.98% | 82.40 | 1 | 82.50 | 5 | 17.53 |
| 2014-12-27 | 9917 | 443297 | 365 | 36824636 | 82.10 | 83.30 | 82.10 | 83.00 | 0.60 | 0.73% | 82.90 | 10 | 83.00 | 7 | 17.66 |
| 2014-12-29 | 9917 | 268448 | 172 | 22373381 | 83.00 | 83.50 | 82.80 | 83.40 | 0.40 | 0.48% | 83.30 | 9 | 83.40 | 39 | 17.74 |
| 2014-12-30 | 9917 | 237521 | 214 | 19744744 | 83.40 | 83.40 | 82.80 | 83.00 | 0.40 | -0.48% | 83.00 | 67 | 83.20 | 21 | 17.66 |
| 2014-12-31 | 9917 | 173293 | 124 | 14384519 | 83.20 | 83.20 | 82.70 | 83.00 | 0.00 | 0% | 83.00 | 60 | 83.10 | 81 | 17.66 |