佳格(1227)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 | 68.60 0 0% | 67.10 -1.5 -2.19% | 66.70 -0.4 -0.6% | 67.30 0.6 0.9% | 67.30 0 0% | 66.40 -0.9 -1.34% | 66.40 0 0% | 66.20 -0.2 -0.3% | 66.30 0.1 0.15% | 65.60 -0.7 -1.06% | 66.80 1.2 1.83% | 67.20 0.4 0.6% | 68.30 1.1 1.64% | 68.20 -0.1 -0.15% | 68.50 0.3 0.44% | 68.40 -0.1 -0.15% | 68.20 -0.2 -0.29% | 68.40 0.2 0.29% | 68.10 -0.3 -0.44% | 67.70 -0.4 -0.59% | 67.4 | |||||||||||
2 月 | 68.20 0.5 0.74% | 68.40 0.2 0.29% | 68.00 -0.4 -0.58% | 69.30 1.3 1.91% | 69.30 0 0% | 69.00 -0.3 -0.43% | 69.40 0.4 0.58% | 70.80 1.4 2.02% | 71.00 0.2 0.28% | 71.20 0.2 0.28% | 72.40 1.2 1.69% | 74.90 2.5 3.45% | 74.40 -0.5 -0.67% | 71.79 | ||||||||||||||||||
3 月 | 75.60 1.2 1.61% | 77.60 2 2.65% | 77.00 -0.6 -0.77% | 76.50 -0.5 -0.65% | 77.50 1 1.31% | 76.80 -0.7 -0.9% | 76.80 0 0% | 77.40 0.6 0.78% | 77.20 -0.2 -0.26% | 77.00 -0.2 -0.26% | 77.00 0 0% | 77.10 0.1 0.13% | 77.40 0.3 0.39% | 77.90 0.5 0.65% | 77.40 -0.5 -0.64% | 77.30 -0.1 -0.13% | 77.30 0 0% | 76.90 -0.4 -0.52% | 76.50 -0.4 -0.52% | 76.50 0 0% | 77.00 0.5 0.65% | 80.60 3.6 4.68% | 77.17 | |||||||||
4 月 | 77.70 -2.9 -3.6% | 77.50 -0.2 -0.26% | 77.40 -0.1 -0.13% | 77.30 -0.1 -0.13% | 76.90 -0.4 -0.52% | 75.90 -1 -1.3% | 76.30 0.4 0.53% | 74.20 -2.1 -2.75% | 73.40 -0.8 -1.08% | 74.20 0.8 1.09% | 73.90 -0.3 -0.4% | 74.50 0.6 0.81% | 74.40 -0.1 -0.13% | 74.60 0.2 0.27% | 74.80 0.2 0.27% | 77.00 2.2 2.94% | 78.00 1 1.3% | 77.20 -0.8 -1.03% | 76.90 -0.3 -0.39% | 76.00 -0.9 -1.17% | 76 | |||||||||||
5 月 | 75.70 -0.3 -0.39% | 75.50 -0.2 -0.26% | 76.10 0.6 0.79% | 75.50 -0.6 -0.79% | 75.10 -0.4 -0.53% | 76.20 1.1 1.46% | 78.00 1.8 2.36% | 77.60 -0.4 -0.51% | 77.00 -0.6 -0.77% | 77.70 0.7 0.91% | 78.80 1.1 1.42% | 79.90 1.1 1.4% | 80.00 0.1 0.13% | 80.50 0.5 0.63% | 80.00 -0.5 -0.62% | 79.60 -0.4 -0.5% | 78.00 -1.6 -2.01% | 79.60 1.6 2.05% | 80.10 0.5 0.63% | 79.90 -0.2 -0.25% | 78.06 | |||||||||||
6 月 | 78.00 -1.9 -2.38% | 79.60 1.6 2.05% | 80.10 0.5 0.63% | 79.80 -0.3 -0.37% | 82.80 3 3.76% | 84.80 2 2.42% | 81.30 -3.5 -4.13% | 83.30 2 2.46% | 85.00 1.7 2.04% | 87.00 2 2.35% | 86.50 -0.5 -0.57% | 85.60 -0.9 -1.04% | 84.60 -1 -1.17% | 83.40 -1.2 -1.42% | 85.90 2.5 3% | 85.00 -0.9 -1.05% | 85.90 0.9 1.06% | 85.60 -0.3 -0.35% | 88.00 2.4 2.8% | 89.80 1.8 2.05% | 92.20 2.4 2.67% | 85.09 | ||||||||||
7 月 | 91.20 -1 -1.08% | 91.30 0.1 0.11% | 91.90 0.6 0.66% | 90.80 -1.1 -1.2% | 90.90 0.1 0.11% | 88.00 -2.9 -3.19% | 87.00 -1 -1.14% | 91.30 4.3 4.94% | 90.30 -1 -1.1% | 91.40 1.1 1.22% | 91.10 -0.3 -0.33% | 91.10 0 0% | 91.00 -0.1 -0.11% | 91.30 0.3 0.33% | 92.60 1.3 1.42% | 92.00 -0.6 -0.65% | 92.40 0.4 0.43% | 89.00 -3.4 -3.68% | 88.50 -0.5 -0.56% | 93.10 4.6 5.2% | 94.80 1.7 1.83% | 95.40 0.6 0.63% | 91.1 | |||||||||
8 月 | 95.20 -0.2 -0.21% | 94.00 -1.2 -1.26% | 95.30 1.3 1.38% | 93.40 -1.9 -1.99% | 92.30 -1.1 -1.18% | 94.30 2 2.17% | 91.50 -2.8 -2.97% | 90.50 -1 -1.09% | 89.80 -0.7 -0.77% | 91.80 2 2.23% | 88.30 -3.5 -3.81% | 87.80 -0.5 -0.57% | 77.90 -9.9 -11.28% | 74.20 -3.7 -4.75% | 69.50 -4.7 -6.33% | 66.70 -2.8 -4.03% | 71.00 4.3 6.45% | 70.40 -0.6 -0.85% | 73.90 3.5 4.97% | 74.10 0.2 0.27% | 73.90 -0.2 -0.27% | 83.26 | ||||||||||
9 月 | 73.00 -0.9 -1.22% | 72.70 -0.3 -0.41% | 72.30 -0.4 -0.55% | 70.50 -1.8 -2.49% | 70.90 0.4 0.57% | 69.80 -1.1 -1.55% | 74.40 4.6 6.59% | 74.00 -0.4 -0.54% | 73.30 -0.7 -0.95% | 73.80 0.5 0.68% | 73.20 -0.6 -0.81% | 73.80 0.6 0.82% | 74.60 0.8 1.08% | 75.50 0.9 1.21% | 74.10 -1.4 -1.85% | 73.00 -1.1 -1.48% | 72.10 -0.9 -1.23% | 72.00 -0.1 -0.14% | 71.20 -0.8 -1.11% | 71.00 -0.2 -0.28% | 72.74 | |||||||||||
10 月 | 73.40 2.4 3.38% | 74.20 0.8 1.09% | 75.00 0.8 1.08% | 74.50 -0.5 -0.67% | 74.50 0 0% | 74.40 -0.1 -0.13% | 77.90 3.5 4.7% | 77.30 -0.6 -0.77% | 76.40 -0.9 -1.16% | 76.60 0.2 0.26% | 77.00 0.4 0.52% | 76.50 -0.5 -0.65% | 78.40 1.9 2.48% | 78.10 -0.3 -0.38% | 77.60 -0.5 -0.64% | 77.50 -0.1 -0.13% | 78.50 1 1.29% | 78.60 0.1 0.13% | 78.80 0.2 0.25% | 78.60 -0.2 -0.25% | 78.60 0 0% | 76.85 | ||||||||||
11 月 | 77.80 -0.8 -1.02% | 78.60 0.8 1.03% | 78.80 0.2 0.25% | 78.50 -0.3 -0.38% | 78.50 0 0% | 77.20 -1.3 -1.66% | 76.40 -0.8 -1.04% | 74.60 -1.8 -2.36% | 75.20 0.6 0.8% | 74.80 -0.4 -0.53% | 76.80 2 2.67% | 77.50 0.7 0.91% | 76.90 -0.6 -0.77% | 78.00 1.1 1.43% | 77.20 -0.8 -1.03% | 78.30 1.1 1.42% | 77.70 -0.6 -0.77% | 78.80 1.1 1.42% | 79.60 0.8 1.02% | 79.40 -0.2 -0.25% | 76.70 -2.7 -3.4% | 77.5 | ||||||||||
12 月 | 78.80 2.1 2.74% | 78.50 -0.3 -0.38% | 78.40 -0.1 -0.13% | 77.70 -0.7 -0.89% | 78.30 0.6 0.77% | 77.10 -1.2 -1.53% | 76.30 -0.8 -1.04% | 75.80 -0.5 -0.66% | 76.70 0.9 1.19% | 76.80 0.1 0.13% | 77.20 0.4 0.52% | 77.80 0.6 0.78% | 78.90 1.1 1.41% | 79.00 0.1 0.13% | 78.00 -1 -1.27% | 78.70 0.7 0.9% | 78.80 0.1 0.13% | 78.90 0.1 0.13% | 79.20 0.3 0.38% | 80.10 0.9 1.14% | 82.20 2.1 2.62% | 81.90 -0.3 -0.36% | 82.10 0.2 0.24% | 78.53 |
說明:最高漲幅:6.59%最低跌幅:-11.28% 最高價:95.40最低價:65.60平均價:78.19,灰色底表示週末,漲142天(166.7)元,跌148天(-139.2)元,平盤13天
7%=1,6%=1,5%=7,4%=1,3%=14,2%=28,1%=63,0%=40,-0%=1,-1%=1,-2%=1,-3%=5,-4%=8,-5%=14,-6%=46,-7%=72,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-01-05 | 1227 | 942757 | 713 | 64716390 | 70.00 | 70.00 | 68.10 | 68.60 | 1.40 | 0% | 68.50 | 60 | 68.60 | 18 | 24.68 |
2015-01-06 | 1227 | 1419425 | 1103 | 95709847 | 68.50 | 68.50 | 67.00 | 67.10 | 1.50 | -2.19% | 67.10 | 1 | 67.20 | 9 | 24.14 |
2015-01-07 | 1227 | 1287482 | 940 | 85987384 | 67.10 | 67.10 | 66.50 | 66.70 | 0.40 | -0.6% | 66.70 | 21 | 66.80 | 13 | 23.99 |
2015-01-08 | 1227 | 854720 | 575 | 57466260 | 67.00 | 67.50 | 66.70 | 67.30 | 0.60 | 0.9% | 67.30 | 7 | 67.40 | 15 | 24.21 |
2015-01-09 | 1227 | 529690 | 378 | 35629476 | 67.50 | 67.70 | 67.00 | 67.30 | 0.00 | 0% | 67.20 | 2 | 67.30 | 129 | 24.21 |
2015-01-12 | 1227 | 1249271 | 857 | 83047557 | 67.30 | 67.30 | 66.00 | 66.40 | 0.90 | -1.34% | 66.40 | 13 | 66.50 | 14 | 23.88 |
2015-01-13 | 1227 | 1270822 | 892 | 84339085 | 66.40 | 66.70 | 65.80 | 66.40 | 0.00 | 0% | 66.40 | 17 | 66.60 | 154 | 23.88 |
2015-01-14 | 1227 | 1722725 | 1262 | 113989706 | 66.40 | 66.70 | 65.90 | 66.20 | 0.20 | -0.3% | 66.10 | 7 | 66.20 | 57 | 23.81 |
2015-01-15 | 1227 | 3218913 | 421 | 213255957 | 66.30 | 66.50 | 66.00 | 66.30 | 0.10 | 0.15% | 66.20 | 48 | 66.30 | 100 | 23.85 |
2015-01-16 | 1227 | 1371163 | 1035 | 89941758 | 66.30 | 66.30 | 65.20 | 65.60 | 0.70 | -1.06% | 65.50 | 42 | 65.80 | 58 | 23.60 |
2015-01-19 | 1227 | 571862 | 489 | 38044171 | 65.80 | 66.90 | 65.80 | 66.80 | 1.20 | 1.83% | 66.80 | 6 | 66.90 | 5 | 24.03 |
2015-01-20 | 1227 | 917702 | 704 | 61872165 | 67.10 | 67.70 | 66.80 | 67.20 | 0.40 | 0.6% | 67.20 | 7 | 67.40 | 2 | 24.17 |
2015-01-21 | 1227 | 750883 | 563 | 50969194 | 67.50 | 68.30 | 67.50 | 68.30 | 1.10 | 1.64% | 68.10 | 9 | 68.30 | 12 | 24.57 |
2015-01-22 | 1227 | 534938 | 436 | 36422769 | 68.40 | 68.70 | 67.80 | 68.20 | 0.10 | -0.15% | 68.10 | 4 | 68.20 | 21 | 24.53 |
2015-01-23 | 1227 | 519291 | 407 | 35446996 | 68.50 | 68.70 | 67.90 | 68.50 | 0.30 | 0.44% | 68.30 | 2 | 68.50 | 142 | 24.64 |
2015-01-26 | 1227 | 386563 | 338 | 26337098 | 68.60 | 68.60 | 67.70 | 68.40 | 0.10 | -0.15% | 68.20 | 14 | 68.40 | 5 | 24.60 |
2015-01-27 | 1227 | 271200 | 228 | 18486532 | 68.50 | 68.50 | 67.90 | 68.20 | 0.20 | -0.29% | 68.10 | 6 | 68.20 | 5 | 24.53 |
2015-01-28 | 1227 | 314067 | 269 | 21423568 | 67.70 | 68.40 | 67.70 | 68.40 | 0.20 | 0.29% | 68.20 | 1 | 68.40 | 52 | 24.60 |
2015-01-29 | 1227 | 289685 | 242 | 19717842 | 68.20 | 68.40 | 67.70 | 68.10 | 0.30 | -0.44% | 68.10 | 2 | 68.20 | 1 | 24.50 |
2015-01-30 | 1227 | 375624 | 285 | 25524185 | 68.20 | 68.30 | 67.70 | 67.70 | 0.40 | -0.59% | 67.70 | 25 | 68.10 | 6 | 24.35 |
2015-02-02 | 1227 | 300455 | 263 | 20464228 | 67.70 | 68.40 | 67.60 | 68.20 | 0.50 | 0.74% | 68.00 | 22 | 68.20 | 4 | 24.53 |
2015-02-03 | 1227 | 208818 | 203 | 14255079 | 68.20 | 68.40 | 68.00 | 68.40 | 0.20 | 0.29% | 68.30 | 2 | 68.40 | 61 | 24.60 |
2015-02-04 | 1227 | 455370 | 418 | 31100660 | 68.70 | 68.70 | 68.00 | 68.00 | 0.40 | -0.58% | 68.00 | 11 | 68.30 | 4 | 24.46 |
2015-02-05 | 1227 | 625433 | 551 | 43024777 | 68.30 | 69.30 | 68.10 | 69.30 | 1.30 | 1.91% | 69.10 | 2 | 69.30 | 20 | 24.93 |
2015-02-06 | 1227 | 397778 | 340 | 27466438 | 69.40 | 69.40 | 68.60 | 69.30 | 0.00 | 0% | 69.20 | 2 | 69.30 | 4 | 24.93 |
2015-02-09 | 1227 | 211475 | 191 | 14586575 | 69.30 | 69.40 | 68.80 | 69.00 | 0.30 | -0.43% | 68.90 | 3 | 69.00 | 2 | 24.82 |
2015-02-10 | 1227 | 405175 | 354 | 28070638 | 69.00 | 69.40 | 69.00 | 69.40 | 0.40 | 0.58% | 69.20 | 7 | 69.40 | 18 | 24.96 |
2015-02-11 | 1227 | 1495781 | 1095 | 105304666 | 69.80 | 71.70 | 69.60 | 70.80 | 1.40 | 2.02% | 70.80 | 12 | 70.90 | 6 | 25.47 |
2015-02-12 | 1227 | 661413 | 490 | 46883953 | 70.90 | 71.70 | 70.50 | 71.00 | 0.20 | 0.28% | 70.80 | 1 | 71.00 | 29 | 25.54 |
2015-02-13 | 1227 | 604108 | 502 | 42914044 | 71.00 | 71.20 | 70.60 | 71.20 | 0.20 | 0.28% | 71.10 | 2 | 71.20 | 12 | 25.61 |
2015-02-24 | 1227 | 3337517 | 968 | 241627172 | 72.20 | 72.90 | 71.90 | 72.40 | 1.20 | 1.69% | 72.30 | 53 | 72.50 | 3 | 26.04 |
2015-02-25 | 1227 | 1982608 | 1354 | 148038993 | 73.10 | 75.50 | 73.10 | 74.90 | 2.50 | 3.45% | 74.90 | 13 | 75.00 | 150 | 26.94 |
2015-02-26 | 1227 | 1817424 | 995 | 135596444 | 75.00 | 75.20 | 74.20 | 74.40 | 0.50 | -0.67% | 74.40 | 24 | 74.60 | 3 | 26.76 |
2015-03-02 | 1227 | 1841262 | 1069 | 138237584 | 74.60 | 75.60 | 74.50 | 75.60 | 1.20 | 1.61% | 75.50 | 21 | 75.60 | 55 | 27.19 |
2015-03-03 | 1227 | 2265636 | 1575 | 174584832 | 76.20 | 77.60 | 76.20 | 77.60 | 2.00 | 2.65% | 77.50 | 35 | 77.60 | 8 | 27.91 |
2015-03-04 | 1227 | 1267476 | 868 | 98041602 | 77.30 | 77.80 | 77.00 | 77.00 | 0.60 | -0.77% | 77.00 | 131 | 77.10 | 1 | 27.70 |
2015-03-05 | 1227 | 851935 | 617 | 65372709 | 77.00 | 77.30 | 76.40 | 76.50 | 0.50 | -0.65% | 76.50 | 21 | 76.60 | 18 | 27.52 |
2015-03-06 | 1227 | 1631899 | 841 | 126872497 | 76.90 | 78.30 | 76.90 | 77.50 | 1.00 | 1.31% | 77.40 | 8 | 77.50 | 18 | 27.88 |
2015-03-09 | 1227 | 1013987 | 720 | 77851286 | 77.50 | 77.50 | 76.10 | 76.80 | 0.70 | -0.9% | 76.80 | 24 | 77.00 | 2 | 27.63 |
2015-03-10 | 1227 | 741298 | 528 | 56806162 | 77.00 | 77.10 | 76.20 | 76.80 | 0.00 | 0% | 76.70 | 25 | 76.80 | 10 | 27.63 |
2015-03-11 | 1227 | 1451951 | 917 | 113051904 | 78.30 | 78.50 | 77.40 | 77.40 | 0.60 | 0.78% | 77.40 | 28 | 77.50 | 10 | 27.84 |
2015-03-12 | 1227 | 473012 | 336 | 36478124 | 76.60 | 77.70 | 76.60 | 77.20 | 0.20 | -0.26% | 77.20 | 1 | 77.30 | 158 | 27.77 |
2015-03-13 | 1227 | 696900 | 394 | 53968700 | 77.20 | 77.90 | 77.00 | 77.00 | 0.20 | -0.26% | 77.00 | 35 | 77.20 | 5 | 27.70 |
2015-03-16 | 1227 | 400555 | 293 | 30935535 | 77.20 | 77.40 | 77.00 | 77.00 | 0.00 | 0% | 77.00 | 52 | 77.10 | 2 | 27.70 |
2015-03-17 | 1227 | 454964 | 345 | 35242828 | 77.10 | 77.80 | 77.10 | 77.10 | 0.10 | 0.13% | 77.10 | 7 | 77.20 | 1 | 27.73 |
2015-03-18 | 1227 | 492395 | 401 | 38138215 | 77.10 | 77.70 | 77.00 | 77.40 | 0.30 | 0.39% | 77.30 | 3 | 77.50 | 10 | 27.84 |
2015-03-19 | 1227 | 885375 | 560 | 69000156 | 77.70 | 78.20 | 77.60 | 77.90 | 0.50 | 0.65% | 77.90 | 12 | 78.00 | 107 | 28.02 |
2015-03-20 | 1227 | 752202 | 476 | 58212298 | 77.80 | 78.00 | 76.90 | 77.40 | 0.50 | -0.64% | 77.30 | 1 | 77.40 | 9 | 27.84 |
2015-03-23 | 1227 | 498217 | 366 | 38417640 | 77.40 | 77.40 | 76.80 | 77.30 | 0.10 | -0.13% | 77.10 | 48 | 77.30 | 16 | 27.81 |
2015-03-24 | 1227 | 597567 | 404 | 46095259 | 77.30 | 77.30 | 76.90 | 77.30 | 0.00 | 0% | 77.00 | 55 | 77.30 | 19 | 27.81 |
2015-03-25 | 1227 | 426251 | 278 | 32698363 | 76.60 | 77.10 | 76.50 | 76.90 | 0.40 | -0.52% | 76.70 | 47 | 76.90 | 31 | 27.66 |
2015-03-26 | 1227 | 587884 | 433 | 45007117 | 76.60 | 76.70 | 76.40 | 76.50 | 0.40 | -0.52% | 76.50 | 2 | 76.60 | 46 | 27.52 |
2015-03-27 | 1227 | 456679 | 302 | 34955937 | 76.50 | 76.70 | 76.40 | 76.50 | 0.00 | 0% | 76.50 | 50 | 76.70 | 42 | 27.52 |
2015-03-30 | 1227 | 627583 | 522 | 48389521 | 76.50 | 77.30 | 76.40 | 77.00 | 0.50 | 0.65% | 77.00 | 63 | 77.20 | 55 | 27.70 |
2015-03-31 | 1227 | 2629344 | 1571 | 207918356 | 77.10 | 81.00 | 76.50 | 80.60 | 3.60 | 4.68% | 80.60 | 43 | 80.70 | 11 | 28.99 |
2015-04-01 | 1227 | 1492349 | 999 | 117526001 | 80.10 | 80.30 | 77.60 | 77.70 | 2.90 | -3.6% | 77.70 | 61 | 77.80 | 10 | 26.79 |
2015-04-02 | 1227 | 1093810 | 681 | 85209072 | 78.60 | 79.00 | 77.30 | 77.50 | 0.20 | -0.26% | 77.40 | 113 | 77.50 | 37 | 26.72 |
2015-04-07 | 1227 | 749872 | 451 | 58052282 | 77.50 | 77.90 | 77.20 | 77.40 | 0.10 | -0.13% | 77.30 | 82 | 77.40 | 36 | 26.69 |
2015-04-08 | 1227 | 632406 | 503 | 48824971 | 77.40 | 77.50 | 77.00 | 77.30 | 0.10 | -0.13% | 77.30 | 2 | 77.40 | 147 | 26.66 |
2015-04-09 | 1227 | 661140 | 525 | 50928759 | 77.30 | 77.50 | 76.80 | 76.90 | 0.40 | -0.52% | 76.90 | 24 | 77.00 | 6 | 26.52 |
2015-04-10 | 1227 | 1445627 | 808 | 109624004 | 76.90 | 76.90 | 75.10 | 75.90 | 1.00 | -1.3% | 75.90 | 53 | 76.00 | 21 | 26.17 |
2015-04-13 | 1227 | 893642 | 632 | 67945370 | 75.70 | 76.50 | 75.30 | 76.30 | 0.40 | 0.53% | 76.30 | 112 | 76.40 | 22 | 26.31 |
2015-04-14 | 1227 | 2105015 | 1067 | 157413410 | 75.80 | 76.10 | 74.20 | 74.20 | 2.10 | -2.75% | 74.20 | 230 | 74.30 | 3 | 25.59 |
2015-04-15 | 1227 | 1441513 | 823 | 106673192 | 74.40 | 75.00 | 73.20 | 73.40 | 0.80 | -1.08% | 73.40 | 18 | 73.50 | 3 | 25.31 |
2015-04-16 | 1227 | 878560 | 543 | 65071559 | 74.00 | 74.70 | 73.40 | 74.20 | 0.80 | 1.09% | 74.20 | 19 | 74.30 | 1 | 25.59 |
2015-04-17 | 1227 | 451534 | 345 | 33428316 | 74.60 | 74.70 | 73.70 | 73.90 | 0.30 | -0.4% | 73.90 | 3 | 74.00 | 27 | 25.48 |
2015-04-20 | 1227 | 439613 | 398 | 32565962 | 73.80 | 74.50 | 73.70 | 74.50 | 0.60 | 0.81% | 74.20 | 3 | 74.50 | 35 | 25.69 |
2015-04-21 | 1227 | 422474 | 326 | 31564709 | 74.60 | 75.10 | 74.30 | 74.40 | 0.10 | -0.13% | 74.40 | 19 | 74.50 | 1 | 25.66 |
2015-04-22 | 1227 | 701268 | 446 | 52416888 | 74.80 | 75.00 | 74.50 | 74.60 | 0.20 | 0.27% | 74.60 | 17 | 74.80 | 24 | 25.72 |
2015-04-23 | 1227 | 1027747 | 619 | 76910270 | 74.80 | 75.30 | 74.50 | 74.80 | 0.20 | 0.27% | 74.80 | 48 | 74.90 | 15 | 25.79 |
2015-04-24 | 1227 | 3322687 | 1941 | 256302610 | 74.90 | 78.20 | 74.90 | 77.00 | 2.20 | 2.94% | 76.90 | 36 | 77.00 | 89 | 26.55 |
2015-04-27 | 1227 | 2313878 | 1543 | 181174513 | 78.00 | 79.10 | 77.60 | 78.00 | 1.00 | 1.3% | 77.90 | 3 | 78.00 | 28 | 26.90 |
2015-04-28 | 1227 | 1161709 | 908 | 89616793 | 78.00 | 78.50 | 76.50 | 77.20 | 0.80 | -1.03% | 77.00 | 6 | 77.20 | 20 | 26.62 |
2015-04-29 | 1227 | 998179 | 781 | 77177355 | 77.20 | 78.20 | 76.80 | 76.90 | 0.30 | -0.39% | 76.80 | 33 | 77.10 | 11 | 26.52 |
2015-04-30 | 1227 | 852034 | 623 | 65199769 | 77.60 | 77.60 | 76.00 | 76.00 | 0.90 | -1.17% | 76.00 | 8 | 76.20 | 2 | 26.21 |
2015-05-04 | 1227 | 457018 | 362 | 34758254 | 76.90 | 77.00 | 75.50 | 75.70 | 0.30 | -0.39% | 75.60 | 10 | 75.70 | 21 | 26.10 |
2015-05-05 | 1227 | 459444 | 375 | 34739617 | 75.60 | 75.90 | 75.30 | 75.50 | 0.20 | -0.26% | 75.50 | 32 | 75.60 | 19 | 26.03 |
2015-05-06 | 1227 | 428474 | 334 | 32487975 | 75.00 | 76.30 | 74.70 | 76.10 | 0.60 | 0.79% | 76.00 | 8 | 76.10 | 10 | 26.24 |
2015-05-07 | 1227 | 437342 | 356 | 33213315 | 76.10 | 76.40 | 75.30 | 75.50 | 0.60 | -0.79% | 75.50 | 9 | 75.80 | 28 | 26.03 |
2015-05-08 | 1227 | 717031 | 444 | 54076828 | 75.70 | 76.30 | 74.80 | 75.10 | 0.40 | -0.53% | 75.10 | 8 | 75.30 | 31 | 25.90 |
2015-05-11 | 1227 | 851540 | 556 | 64746480 | 75.80 | 76.40 | 75.60 | 76.20 | 1.10 | 1.46% | 76.10 | 11 | 76.20 | 1 | 26.28 |
2015-05-12 | 1227 | 1665814 | 989 | 128935113 | 76.00 | 78.40 | 75.70 | 78.00 | 1.80 | 2.36% | 78.00 | 4 | 78.10 | 50 | 26.90 |
2015-05-13 | 1227 | 1143399 | 668 | 89173972 | 78.20 | 78.80 | 77.30 | 77.60 | 0.40 | -0.51% | 77.60 | 9 | 77.70 | 2 | 26.76 |
2015-05-14 | 1227 | 561225 | 453 | 43083964 | 77.60 | 77.60 | 76.30 | 77.00 | 0.60 | -0.77% | 77.00 | 2 | 77.10 | 27 | 26.55 |
2015-05-15 | 1227 | 1686124 | 843 | 131994403 | 77.00 | 79.00 | 77.00 | 77.70 | 0.70 | 0.91% | 77.70 | 25 | 77.80 | 1 | 26.79 |
2015-05-18 | 1227 | 2676028 | 1400 | 211539083 | 78.20 | 79.90 | 78.20 | 78.80 | 1.10 | 1.42% | 78.80 | 27 | 78.90 | 7 | 23.04 |
2015-05-19 | 1227 | 2628261 | 1298 | 210527540 | 79.60 | 80.60 | 79.30 | 79.90 | 1.10 | 1.4% | 79.90 | 11 | 80.00 | 173 | 23.36 |
2015-05-20 | 1227 | 1607325 | 1105 | 128705656 | 79.90 | 80.50 | 79.20 | 80.00 | 0.10 | 0.13% | 79.90 | 16 | 80.00 | 31 | 23.39 |
2015-05-21 | 1227 | 6541069 | 3499 | 533955196 | 80.00 | 83.00 | 79.50 | 80.50 | 0.50 | 0.63% | 80.50 | 16 | 80.60 | 26 | 23.54 |
2015-05-22 | 1227 | 2178478 | 1350 | 175373770 | 81.30 | 81.80 | 79.70 | 80.00 | 0.50 | -0.62% | 79.90 | 11 | 80.00 | 16 | 23.39 |
2015-05-25 | 1227 | 2169689 | 1112 | 173544964 | 80.00 | 81.00 | 79.10 | 79.60 | 0.40 | -0.5% | 79.50 | 39 | 79.60 | 19 | 23.27 |
2015-05-26 | 1227 | 1988655 | 1161 | 156764905 | 79.90 | 80.10 | 77.80 | 78.00 | 1.60 | -2.01% | 77.90 | 84 | 78.00 | 44 | 22.81 |
2015-05-27 | 1227 | 1534317 | 1007 | 121003159 | 77.60 | 79.60 | 77.60 | 79.60 | 1.60 | 2.05% | 79.50 | 46 | 79.60 | 34 | 23.27 |
2015-05-28 | 1227 | 1563694 | 1075 | 125362894 | 79.90 | 80.60 | 79.60 | 80.10 | 0.50 | 0.63% | 80.10 | 18 | 80.30 | 4 | 23.42 |
2015-05-29 | 1227 | 1556555 | 957 | 124158418 | 79.80 | 80.10 | 79.30 | 79.90 | 0.20 | -0.25% | 79.70 | 13 | 79.90 | 62 | 23.36 |
2015-06-01 | 1227 | 1995414 | 1314 | 156324006 | 79.90 | 80.00 | 77.70 | 78.00 | 1.90 | -2.38% | 78.00 | 126 | 78.10 | 5 | 22.81 |
2015-06-02 | 1227 | 1231446 | 803 | 97209005 | 77.70 | 79.70 | 77.30 | 79.60 | 1.60 | 2.05% | 79.60 | 149 | 79.70 | 42 | 23.27 |
2015-06-03 | 1227 | 2177518 | 1266 | 174168070 | 79.70 | 80.40 | 79.10 | 80.10 | 0.50 | 0.63% | 80.00 | 2 | 80.10 | 43 | 23.42 |
2015-06-04 | 1227 | 5833397 | 3273 | 476332056 | 80.50 | 83.60 | 79.30 | 79.80 | 0.30 | -0.37% | 79.60 | 45 | 79.80 | 18 | 23.33 |
2015-06-05 | 1227 | 4807787 | 2906 | 395053234 | 79.90 | 83.30 | 79.90 | 82.80 | 3.00 | 3.76% | 82.70 | 9 | 82.80 | 33 | 24.21 |
2015-06-08 | 1227 | 4977134 | 3001 | 420443381 | 83.50 | 85.00 | 83.50 | 84.80 | 2.00 | 2.42% | 84.80 | 9 | 84.90 | 26 | 24.80 |
2015-06-09 | 1227 | 3395193 | 2138 | 282575239 | 85.00 | 85.80 | 81.30 | 81.30 | 3.50 | -4.13% | 81.30 | 236 | 81.40 | 4 | 23.77 |
2015-06-10 | 1227 | 1833683 | 1291 | 151937089 | 82.30 | 83.70 | 81.70 | 83.30 | 2.00 | 2.46% | 83.30 | 1 | 83.40 | 3 | 24.36 |
2015-06-11 | 1227 | 3637291 | 2331 | 308598889 | 84.30 | 85.90 | 83.50 | 85.00 | 1.70 | 2.04% | 84.90 | 2 | 85.00 | 39 | 24.85 |
2015-06-12 | 1227 | 5024616 | 3114 | 436632095 | 85.10 | 88.50 | 84.80 | 87.00 | 2.00 | 2.35% | 87.00 | 66 | 87.10 | 35 | 25.44 |
2015-06-15 | 1227 | 3294508 | 2057 | 287708908 | 87.00 | 88.70 | 85.60 | 86.50 | 0.50 | -0.57% | 86.50 | 5 | 86.60 | 2 | 25.29 |
2015-06-16 | 1227 | 2399601 | 1604 | 207329506 | 86.70 | 87.90 | 85.30 | 85.60 | 0.90 | -1.04% | 85.50 | 26 | 85.60 | 3 | 25.03 |
2015-06-17 | 1227 | 2734492 | 1863 | 231848466 | 85.90 | 86.20 | 83.80 | 84.60 | 1.00 | -1.17% | 84.50 | 16 | 84.60 | 29 | 24.74 |
2015-06-18 | 1227 | 2768139 | 1929 | 232091880 | 84.60 | 85.20 | 83.20 | 83.40 | 1.20 | -1.42% | 83.40 | 77 | 83.50 | 2 | 24.39 |
2015-06-22 | 1227 | 3145032 | 2292 | 267100718 | 83.80 | 86.20 | 83.80 | 85.90 | 2.50 | 3% | 85.90 | 3 | 86.00 | 29 | 25.12 |
2015-06-23 | 1227 | 2027616 | 1482 | 173299160 | 86.40 | 86.70 | 84.80 | 85.00 | 0.90 | -1.05% | 85.00 | 57 | 85.20 | 3 | 24.85 |
2015-06-24 | 1227 | 2442178 | 1645 | 209302413 | 85.70 | 86.30 | 84.90 | 85.90 | 0.90 | 1.06% | 85.50 | 1 | 85.90 | 32 | 25.12 |
2015-06-25 | 1227 | 2335294 | 1637 | 202157451 | 86.20 | 87.80 | 85.40 | 85.60 | 0.30 | -0.35% | 85.60 | 14 | 85.70 | 9 | 25.03 |
2015-06-26 | 1227 | 4022348 | 2715 | 351545753 | 86.40 | 88.00 | 86.30 | 88.00 | 2.40 | 2.8% | 87.90 | 1 | 88.00 | 251 | 25.73 |
2015-06-29 | 1227 | 7380020 | 4671 | 659711655 | 88.00 | 90.40 | 87.50 | 89.80 | 1.80 | 2.05% | 89.70 | 1 | 89.80 | 45 | 26.26 |
2015-06-30 | 1227 | 8833447 | 4946 | 814380861 | 90.00 | 94.90 | 89.80 | 92.20 | 2.40 | 2.67% | 92.10 | 86 | 92.20 | 24 | 26.96 |
2015-07-01 | 1227 | 4646839 | 3166 | 428108149 | 92.60 | 93.90 | 90.00 | 91.20 | 1.00 | -1.08% | 91.20 | 30 | 91.40 | 3 | 26.67 |
2015-07-02 | 1227 | 2629449 | 1890 | 238763190 | 91.00 | 92.20 | 89.50 | 91.30 | 0.10 | 0.11% | 91.30 | 15 | 91.40 | 3 | 26.70 |
2015-07-03 | 1227 | 2148656 | 1485 | 196847584 | 92.00 | 92.40 | 90.70 | 91.90 | 0.60 | 0.66% | 91.90 | 18 | 92.00 | 21 | 26.87 |
2015-07-06 | 1227 | 1514973 | 1048 | 137958141 | 91.60 | 91.90 | 90.50 | 90.80 | 1.10 | -1.2% | 90.70 | 28 | 90.80 | 8 | 26.55 |
2015-07-07 | 1227 | 2582990 | 1748 | 234722477 | 90.50 | 92.10 | 89.30 | 90.90 | 0.10 | 0.11% | 90.80 | 16 | 90.90 | 14 | 26.58 |
2015-07-08 | 1227 | 3722803 | 2269 | 328480264 | 90.90 | 90.90 | 87.30 | 88.00 | 2.90 | -3.19% | 88.00 | 62 | 88.20 | 1 | 25.73 |
2015-07-09 | 1227 | 3429259 | 2303 | 291440233 | 83.10 | 87.40 | 81.00 | 87.00 | 1.00 | -1.14% | 87.00 | 22 | 87.10 | 2 | 25.44 |
2015-07-13 | 1227 | 3835303 | 2451 | 344802403 | 87.50 | 91.70 | 86.80 | 91.30 | 4.30 | 4.94% | 91.20 | 15 | 91.30 | 101 | 26.70 |
2015-07-14 | 1227 | 2993079 | 1843 | 273224810 | 91.60 | 91.80 | 90.20 | 90.30 | 1.00 | -1.1% | 90.30 | 20 | 90.50 | 2 | 26.40 |
2015-07-15 | 1227 | 2174006 | 1394 | 197498046 | 90.90 | 91.40 | 89.90 | 91.40 | 1.10 | 1.22% | 91.30 | 2 | 91.40 | 112 | 26.73 |
2015-07-16 | 1227 | 1276221 | 918 | 116405560 | 91.50 | 91.60 | 90.50 | 91.10 | 0.30 | -0.33% | 91.10 | 3 | 91.20 | 1 | 26.64 |
2015-07-17 | 1227 | 2365837 | 1686 | 217186100 | 91.10 | 92.50 | 90.90 | 91.10 | 0.00 | 0% | 91.00 | 8 | 91.10 | 49 | 26.64 |
2015-07-20 | 1227 | 1972558 | 1473 | 181430705 | 92.00 | 93.20 | 90.70 | 91.00 | 0.10 | -0.11% | 91.00 | 19 | 91.10 | 2 | 26.61 |
2015-07-21 | 1227 | 2542921 | 1616 | 229026911 | 91.10 | 91.50 | 88.00 | 91.30 | 0.30 | 0.33% | 91.20 | 1 | 91.30 | 14 | 26.70 |
2015-07-22 | 1227 | 3675325 | 2613 | 339933136 | 91.40 | 93.10 | 91.00 | 92.60 | 1.30 | 1.42% | 92.50 | 5 | 92.60 | 17 | 27.08 |
2015-07-23 | 1227 | 2716512 | 1714 | 250084783 | 92.00 | 93.60 | 90.60 | 92.00 | 0.60 | -0.65% | 92.00 | 33 | 92.10 | 1 | 26.90 |
2015-07-24 | 1227 | 1159683 | 947 | 106796036 | 92.00 | 92.70 | 91.00 | 92.40 | 0.40 | 0.43% | 92.20 | 1 | 92.40 | 39 | 27.02 |
2015-07-27 | 1227 | 2346138 | 1556 | 211245282 | 92.20 | 92.40 | 89.00 | 89.00 | 3.40 | -3.68% | 89.00 | 138 | 89.30 | 4 | 26.02 |
2015-07-28 | 1227 | 2889222 | 1789 | 253756736 | 88.80 | 89.00 | 85.80 | 88.50 | 0.50 | -0.56% | 88.50 | 4 | 88.80 | 17 | 25.88 |
2015-07-29 | 1227 | 4378596 | 3000 | 402101661 | 88.80 | 93.20 | 88.80 | 93.10 | 4.60 | 5.2% | 93.00 | 8 | 93.10 | 84 | 27.22 |
2015-07-30 | 1227 | 4763626 | 3345 | 455988054 | 93.40 | 97.30 | 93.40 | 94.80 | 1.70 | 1.83% | 94.80 | 3 | 95.00 | 29 | 27.72 |
2015-07-31 | 1227 | 2420936 | 1864 | 229769402 | 95.20 | 95.70 | 93.30 | 95.40 | 0.60 | 0.63% | 95.10 | 22 | 95.40 | 13 | 27.89 |
2015-08-03 | 1227 | 2237992 | 1866 | 212017019 | 95.40 | 96.10 | 92.70 | 95.20 | 0.20 | -0.21% | 95.20 | 31 | 95.30 | 4 | 27.84 |
2015-08-04 | 1227 | 2151842 | 1676 | 203455816 | 95.60 | 96.30 | 92.70 | 94.00 | 1.20 | -1.26% | 93.90 | 22 | 94.00 | 12 | 27.49 |
2015-08-05 | 1227 | 1793629 | 1450 | 170524005 | 94.00 | 95.90 | 93.00 | 95.30 | 1.30 | 1.38% | 95.30 | 12 | 95.40 | 6 | 27.87 |
2015-08-06 | 1227 | 1449154 | 1165 | 136553365 | 95.40 | 96.00 | 93.30 | 93.40 | 1.90 | -1.99% | 93.40 | 13 | 93.50 | 5 | 27.31 |
2015-08-07 | 1227 | 1291727 | 964 | 119661786 | 92.60 | 93.40 | 91.80 | 92.30 | 1.10 | -1.18% | 92.30 | 11 | 92.40 | 11 | 26.99 |
2015-08-10 | 1227 | 1423990 | 1120 | 133673537 | 92.20 | 94.60 | 92.20 | 94.30 | 2.00 | 2.17% | 94.20 | 18 | 94.30 | 15 | 27.57 |
2015-08-11 | 1227 | 2307435 | 1640 | 213718793 | 94.90 | 94.90 | 91.50 | 91.50 | 2.80 | -2.97% | 91.50 | 10 | 91.60 | 1 | 26.75 |
2015-08-12 | 1227 | 1876661 | 1330 | 169054709 | 91.30 | 91.30 | 88.90 | 90.50 | 1.00 | -1.09% | 90.50 | 10 | 90.60 | 16 | 26.46 |
2015-08-13 | 1227 | 1297990 | 978 | 116492789 | 89.50 | 90.40 | 89.10 | 89.80 | 0.70 | -0.77% | 89.80 | 8 | 89.90 | 1 | 26.26 |
2015-08-14 | 1227 | 1889080 | 1396 | 171720731 | 89.60 | 92.50 | 89.50 | 91.80 | 2.00 | 2.23% | 91.70 | 28 | 91.80 | 3 | 26.84 |
2015-08-17 | 1227 | 3251012 | 2316 | 289059134 | 91.70 | 91.70 | 87.90 | 88.30 | 3.50 | -3.81% | 88.30 | 17 | 88.40 | 23 | 25.30 |
2015-08-18 | 1227 | 4126367 | 2725 | 359017900 | 88.30 | 88.30 | 86.20 | 87.80 | 0.50 | -0.57% | 87.80 | 183 | 87.90 | 33 | 25.16 |
2015-08-19 | 1227 | 4968615 | 3418 | 393141502 | 78.50 | 80.30 | 77.60 | 77.90 | 0.00 | -11.28% | 77.80 | 85 | 77.90 | 9 | 22.32 |
2015-08-20 | 1227 | 4185898 | 3057 | 313179655 | 76.10 | 76.30 | 74.10 | 74.20 | 3.70 | -4.75% | 74.20 | 44 | 74.50 | 17 | 21.26 |
2015-08-21 | 1227 | 4395680 | 3258 | 309284800 | 72.70 | 72.80 | 69.40 | 69.50 | 4.70 | -6.33% | 69.50 | 119 | 69.70 | 30 | 19.91 |
2015-08-24 | 1227 | 4716355 | 2920 | 310905880 | 66.80 | 68.70 | 63.00 | 66.70 | 2.80 | -4.03% | 66.70 | 33 | 67.00 | 5 | 19.11 |
2015-08-25 | 1227 | 4318660 | 3027 | 301325420 | 64.50 | 71.70 | 64.00 | 71.00 | 4.30 | 6.45% | 71.00 | 4 | 71.10 | 4 | 20.34 |
2015-08-26 | 1227 | 2616900 | 1849 | 184748500 | 70.00 | 72.00 | 69.00 | 70.40 | 0.60 | -0.85% | 70.40 | 23 | 70.50 | 8 | 20.17 |
2015-08-27 | 1227 | 3107983 | 2229 | 227477928 | 71.50 | 74.00 | 71.10 | 73.90 | 3.50 | 4.97% | 73.90 | 3 | 74.00 | 179 | 21.17 |
2015-08-28 | 1227 | 2513877 | 1789 | 186440430 | 75.50 | 75.50 | 73.20 | 74.10 | 0.20 | 0.27% | 73.90 | 2 | 74.10 | 1 | 21.23 |
2015-08-31 | 1227 | 1767419 | 1156 | 130173844 | 73.00 | 74.50 | 72.60 | 73.90 | 0.20 | -0.27% | 73.90 | 29 | 74.00 | 1 | 21.17 |
2015-09-01 | 1227 | 1103193 | 818 | 80598782 | 73.10 | 73.60 | 72.80 | 73.00 | 0.90 | -1.22% | 73.00 | 99 | 73.10 | 12 | 20.92 |
2015-09-02 | 1227 | 944887 | 797 | 68343468 | 72.00 | 73.00 | 71.10 | 72.70 | 0.30 | -0.41% | 72.70 | 14 | 72.80 | 2 | 20.83 |
2015-09-03 | 1227 | 890293 | 766 | 64650575 | 72.70 | 73.50 | 72.10 | 72.30 | 0.40 | -0.55% | 72.30 | 9 | 72.40 | 1 | 20.72 |
2015-09-04 | 1227 | 1261793 | 997 | 89855789 | 72.50 | 72.70 | 70.30 | 70.50 | 1.80 | -2.49% | 70.40 | 43 | 70.50 | 1 | 20.20 |
2015-09-07 | 1227 | 1083973 | 866 | 76119062 | 70.00 | 71.10 | 69.50 | 70.90 | 0.40 | 0.57% | 70.80 | 2 | 70.90 | 2 | 20.32 |
2015-09-08 | 1227 | 1397275 | 1120 | 98037775 | 70.90 | 71.00 | 69.80 | 69.80 | 1.10 | -1.55% | 69.80 | 44 | 70.20 | 3 | 20.00 |
2015-09-09 | 1227 | 2994935 | 2001 | 219203064 | 70.70 | 74.40 | 70.70 | 74.40 | 4.60 | 6.59% | 74.30 | 2 | 74.40 | 14 | 21.32 |
2015-09-10 | 1227 | 1575732 | 1309 | 115701834 | 74.00 | 74.00 | 72.80 | 74.00 | 0.40 | -0.54% | 73.70 | 3 | 74.00 | 30 | 21.20 |
2015-09-11 | 1227 | 917495 | 777 | 67378930 | 74.00 | 74.00 | 73.00 | 73.30 | 0.70 | -0.95% | 73.30 | 11 | 73.40 | 1 | 21.00 |
2015-09-14 | 1227 | 925587 | 655 | 67995693 | 74.00 | 74.00 | 73.00 | 73.80 | 0.50 | 0.68% | 73.60 | 5 | 73.80 | 21 | 21.15 |
2015-09-15 | 1227 | 1032511 | 1038 | 75187651 | 73.40 | 73.40 | 71.80 | 73.20 | 0.60 | -0.81% | 73.10 | 1 | 73.20 | 4 | 20.97 |
2015-09-16 | 1227 | 1574320 | 1323 | 115737942 | 73.50 | 73.80 | 73.30 | 73.80 | 0.60 | 0.82% | 73.70 | 1 | 73.80 | 13 | 21.15 |
2015-09-17 | 1227 | 2105911 | 1576 | 156665360 | 74.00 | 74.80 | 73.90 | 74.60 | 0.80 | 1.08% | 74.60 | 10 | 74.70 | 76 | 21.38 |
2015-09-18 | 1227 | 2085275 | 1305 | 156108582 | 75.00 | 75.50 | 73.90 | 75.50 | 0.90 | 1.21% | 75.20 | 5 | 75.50 | 82 | 21.63 |
2015-09-21 | 1227 | 1313999 | 1092 | 97281401 | 74.50 | 74.50 | 73.40 | 74.10 | 1.40 | -1.85% | 74.10 | 128 | 74.20 | 5 | 21.23 |
2015-09-22 | 1227 | 1834602 | 1424 | 134028637 | 73.50 | 73.80 | 72.80 | 73.00 | 1.10 | -1.48% | 73.00 | 40 | 73.10 | 4 | 20.92 |
2015-09-23 | 1227 | 1482541 | 1261 | 106898681 | 72.10 | 72.50 | 71.80 | 72.10 | 0.90 | -1.23% | 72.10 | 395 | 72.20 | 5 | 20.66 |
2015-09-24 | 1227 | 1062971 | 877 | 76353691 | 72.10 | 72.50 | 71.20 | 72.00 | 0.10 | -0.14% | 72.00 | 18 | 72.20 | 9 | 20.63 |
2015-09-25 | 1227 | 974753 | 825 | 69387728 | 71.60 | 72.80 | 70.50 | 71.20 | 0.80 | -1.11% | 71.20 | 21 | 71.30 | 2 | 20.40 |
2015-09-30 | 1227 | 3137711 | 1346 | 223745208 | 70.50 | 72.40 | 70.50 | 71.00 | 0.20 | -0.28% | 71.00 | 410 | 71.20 | 2 | 20.34 |
2015-10-01 | 1227 | 1773930 | 1306 | 129942690 | 71.90 | 73.80 | 71.20 | 73.40 | 2.40 | 3.38% | 73.40 | 17 | 73.50 | 19 | 21.03 |
2015-10-02 | 1227 | 1164412 | 987 | 86196288 | 73.80 | 74.50 | 72.60 | 74.20 | 0.80 | 1.09% | 74.20 | 2 | 74.30 | 5 | 21.26 |
2015-10-05 | 1227 | 1143226 | 853 | 85485239 | 74.20 | 75.00 | 74.20 | 75.00 | 0.80 | 1.08% | 74.90 | 1 | 75.00 | 6 | 21.49 |
2015-10-06 | 1227 | 1353539 | 794 | 101315139 | 75.50 | 75.90 | 74.40 | 74.50 | 0.50 | -0.67% | 74.50 | 221 | 74.60 | 4 | 21.35 |
2015-10-07 | 1227 | 1256168 | 960 | 93857407 | 74.80 | 75.20 | 74.10 | 74.50 | 0.00 | 0% | 74.50 | 264 | 74.70 | 3 | 21.35 |
2015-10-08 | 1227 | 1301260 | 984 | 97301330 | 74.70 | 75.50 | 74.40 | 74.40 | 0.10 | -0.13% | 74.40 | 10 | 74.50 | 9 | 21.32 |
2015-10-12 | 1227 | 3197787 | 2272 | 247206297 | 75.90 | 78.20 | 75.20 | 77.90 | 3.50 | 4.7% | 77.80 | 10 | 77.90 | 14 | 22.32 |
2015-10-13 | 1227 | 1375118 | 1029 | 106408201 | 77.90 | 78.00 | 76.70 | 77.30 | 0.60 | -0.77% | 77.30 | 29 | 77.40 | 4 | 22.15 |
2015-10-14 | 1227 | 777002 | 745 | 59518629 | 76.60 | 77.20 | 76.30 | 76.40 | 0.90 | -1.16% | 76.40 | 11 | 76.50 | 3 | 21.89 |
2015-10-15 | 1227 | 1342074 | 1127 | 102981949 | 77.20 | 77.40 | 76.20 | 76.60 | 0.20 | 0.26% | 76.60 | 46 | 77.00 | 1 | 21.95 |
2015-10-16 | 1227 | 677260 | 511 | 51978235 | 76.60 | 77.10 | 76.50 | 77.00 | 0.40 | 0.52% | 76.80 | 2 | 77.00 | 55 | 22.06 |
2015-10-19 | 1227 | 798240 | 722 | 61313849 | 77.00 | 77.50 | 76.30 | 76.50 | 0.50 | -0.65% | 76.50 | 100 | 76.70 | 27 | 21.92 |
2015-10-20 | 1227 | 1606762 | 1174 | 125485568 | 76.90 | 78.80 | 76.90 | 78.40 | 1.90 | 2.48% | 78.40 | 139 | 78.50 | 1 | 22.46 |
2015-10-21 | 1227 | 882474 | 697 | 69059316 | 78.80 | 79.00 | 77.70 | 78.10 | 0.30 | -0.38% | 78.10 | 14 | 78.40 | 14 | 22.38 |
2015-10-22 | 1227 | 975617 | 822 | 75784168 | 77.60 | 78.50 | 77.50 | 77.60 | 0.50 | -0.64% | 77.60 | 16 | 77.70 | 30 | 22.23 |
2015-10-23 | 1227 | 965054 | 777 | 75170780 | 78.40 | 78.50 | 77.50 | 77.50 | 0.10 | -0.13% | 77.50 | 101 | 77.70 | 2 | 22.21 |
2015-10-26 | 1227 | 1082923 | 869 | 84941376 | 78.00 | 79.00 | 78.00 | 78.50 | 1.00 | 1.29% | 78.50 | 3 | 78.60 | 64 | 22.49 |
2015-10-27 | 1227 | 885621 | 720 | 69367918 | 78.90 | 78.90 | 77.90 | 78.60 | 0.10 | 0.13% | 78.50 | 130 | 78.60 | 22 | 22.52 |
2015-10-28 | 1227 | 1242065 | 858 | 97535590 | 78.70 | 78.80 | 78.30 | 78.80 | 0.20 | 0.25% | 78.70 | 3 | 78.80 | 22 | 22.58 |
2015-10-29 | 1227 | 1158180 | 825 | 91232270 | 79.00 | 79.90 | 78.20 | 78.60 | 0.20 | -0.25% | 78.60 | 10 | 78.70 | 4 | 22.52 |
2015-10-30 | 1227 | 2193365 | 1627 | 175242066 | 79.50 | 81.70 | 78.60 | 78.60 | 0.00 | 0% | 78.60 | 121 | 78.80 | 2 | 22.52 |
2015-11-02 | 1227 | 886502 | 627 | 69182094 | 78.60 | 78.80 | 77.60 | 77.80 | 0.80 | -1.02% | 77.80 | 42 | 77.90 | 6 | 22.29 |
2015-11-03 | 1227 | 1159954 | 888 | 91320190 | 78.50 | 80.00 | 78.10 | 78.60 | 0.80 | 1.03% | 78.60 | 25 | 78.70 | 6 | 22.52 |
2015-11-04 | 1227 | 2022620 | 1127 | 160726120 | 79.00 | 80.10 | 78.80 | 78.80 | 0.20 | 0.25% | 78.80 | 26 | 78.90 | 2 | 22.58 |
2015-11-05 | 1227 | 1261719 | 846 | 98947682 | 78.80 | 78.80 | 78.00 | 78.50 | 0.30 | -0.38% | 78.40 | 4 | 78.50 | 175 | 22.49 |
2015-11-06 | 1227 | 1045976 | 652 | 82039711 | 78.20 | 79.20 | 78.00 | 78.50 | 0.00 | 0% | 78.50 | 97 | 78.60 | 21 | 22.49 |
2015-11-09 | 1227 | 1164029 | 918 | 90040126 | 78.00 | 78.20 | 77.00 | 77.20 | 1.30 | -1.66% | 77.10 | 30 | 77.20 | 33 | 22.12 |
2015-11-10 | 1227 | 1178187 | 803 | 90186816 | 76.70 | 77.00 | 76.30 | 76.40 | 0.80 | -1.04% | 76.40 | 19 | 76.50 | 1 | 21.89 |
2015-11-11 | 1227 | 1800336 | 1359 | 134999900 | 75.80 | 75.80 | 74.50 | 74.60 | 1.80 | -2.36% | 74.60 | 105 | 74.80 | 15 | 21.38 |
2015-11-12 | 1227 | 1223735 | 923 | 91618636 | 74.10 | 75.50 | 74.00 | 75.20 | 0.60 | 0.8% | 75.20 | 34 | 75.30 | 1 | 21.55 |
2015-11-13 | 1227 | 871710 | 663 | 65249850 | 74.80 | 75.20 | 74.20 | 74.80 | 0.40 | -0.53% | 74.80 | 327 | 74.90 | 24 | 22.26 |
2015-11-16 | 1227 | 1486514 | 1278 | 113595661 | 74.40 | 77.90 | 74.40 | 76.80 | 2.00 | 2.67% | 76.80 | 11 | 76.90 | 43 | 22.86 |
2015-11-17 | 1227 | 1314245 | 923 | 101723450 | 77.00 | 78.00 | 76.70 | 77.50 | 0.70 | 0.91% | 77.50 | 22 | 77.60 | 24 | 23.07 |
2015-11-18 | 1227 | 944720 | 764 | 72796759 | 77.60 | 78.00 | 76.50 | 76.90 | 0.60 | -0.77% | 76.90 | 152 | 77.00 | 45 | 22.89 |
2015-11-19 | 1227 | 669133 | 591 | 51938329 | 76.90 | 78.00 | 76.70 | 78.00 | 1.10 | 1.43% | 77.80 | 9 | 78.00 | 55 | 23.21 |
2015-11-20 | 1227 | 415148 | 399 | 32080796 | 78.00 | 78.20 | 76.70 | 77.20 | 0.80 | -1.03% | 77.20 | 14 | 77.40 | 39 | 22.98 |
2015-11-23 | 1227 | 922720 | 679 | 71895474 | 77.20 | 78.50 | 77.20 | 78.30 | 1.10 | 1.42% | 78.20 | 2 | 78.30 | 14 | 23.30 |
2015-11-24 | 1227 | 1198252 | 716 | 94610097 | 79.50 | 79.50 | 78.10 | 77.70 | 0.10 | -0.77% | 78.70 | 3 | 79.00 | 26 | 23.51 |
2015-11-25 | 1227 | 1157273 | 916 | 90801691 | 77.60 | 78.90 | 77.50 | 78.80 | 1.10 | 1.42% | 78.70 | 15 | 78.80 | 52 | 23.45 |
2015-11-26 | 1227 | 1588042 | 1196 | 126579713 | 79.00 | 79.90 | 79.00 | 79.60 | 0.80 | 1.02% | 79.60 | 6 | 79.70 | 3 | 23.69 |
2015-11-27 | 1227 | 617168 | 543 | 49069905 | 79.50 | 79.90 | 79.00 | 79.40 | 0.20 | -0.25% | 79.30 | 4 | 79.40 | 18 | 23.63 |
2015-11-30 | 1227 | 2449221 | 1245 | 188578649 | 77.90 | 78.20 | 76.70 | 76.70 | 2.70 | -3.4% | 76.70 | 40 | 76.90 | 3 | 22.83 |
2015-12-01 | 1227 | 1070341 | 931 | 84050926 | 76.90 | 79.30 | 76.90 | 78.80 | 2.10 | 2.74% | 78.60 | 1 | 78.80 | 18 | 23.45 |
2015-12-02 | 1227 | 795543 | 686 | 62472719 | 78.80 | 79.30 | 77.60 | 78.50 | 0.30 | -0.38% | 78.40 | 8 | 78.70 | 7 | 23.36 |
2015-12-03 | 1227 | 538501 | 470 | 42126721 | 77.70 | 78.90 | 77.50 | 78.40 | 0.10 | -0.13% | 78.30 | 5 | 78.40 | 27 | 23.33 |
2015-12-04 | 1227 | 508110 | 456 | 39514241 | 78.40 | 78.40 | 77.40 | 77.70 | 0.70 | -0.89% | 77.70 | 6 | 77.80 | 11 | 23.13 |
2015-12-07 | 1227 | 1082541 | 738 | 84817837 | 78.20 | 78.90 | 77.50 | 78.30 | 0.60 | 0.77% | 78.00 | 3 | 78.30 | 8 | 23.30 |
2015-12-08 | 1227 | 910456 | 776 | 70402496 | 78.30 | 78.30 | 77.00 | 77.10 | 1.20 | -1.53% | 77.00 | 64 | 77.10 | 9 | 22.95 |
2015-12-09 | 1227 | 1056739 | 850 | 80842729 | 76.40 | 77.30 | 76.00 | 76.30 | 0.80 | -1.04% | 76.30 | 4 | 76.50 | 4 | 22.71 |
2015-12-10 | 1227 | 1357570 | 1094 | 102466920 | 76.10 | 76.20 | 75.00 | 75.80 | 0.50 | -0.66% | 75.60 | 3 | 75.80 | 2 | 22.56 |
2015-12-11 | 1227 | 1179986 | 988 | 90284021 | 75.80 | 77.20 | 75.70 | 76.70 | 0.90 | 1.19% | 76.60 | 2 | 76.70 | 2 | 22.83 |
2015-12-14 | 1227 | 621731 | 550 | 47714734 | 76.20 | 77.70 | 75.50 | 76.80 | 0.10 | 0.13% | 76.80 | 9 | 77.00 | 8 | 22.86 |
2015-12-15 | 1227 | 585155 | 486 | 45224135 | 77.60 | 77.70 | 76.90 | 77.20 | 0.40 | 0.52% | 77.20 | 1 | 77.30 | 2 | 22.98 |
2015-12-16 | 1227 | 1236648 | 822 | 96631517 | 78.00 | 78.60 | 77.50 | 77.80 | 0.60 | 0.78% | 77.80 | 46 | 78.20 | 31 | 23.15 |
2015-12-17 | 1227 | 947512 | 733 | 74361985 | 77.50 | 78.90 | 77.40 | 78.90 | 1.10 | 1.41% | 78.80 | 14 | 78.90 | 20 | 23.48 |
2015-12-18 | 1227 | 1198252 | 716 | 94610097 | 79.50 | 79.50 | 78.10 | 79.00 | 0.10 | 0.13% | 78.70 | 3 | 79.00 | 26 | 23.51 |
2015-12-21 | 1227 | 616869 | 477 | 48287463 | 79.00 | 79.00 | 77.90 | 78.00 | 1.00 | -1.27% | 78.00 | 118 | 78.40 | 2 | 23.21 |
2015-12-22 | 1227 | 744116 | 549 | 58421878 | 78.90 | 78.90 | 78.20 | 78.70 | 0.70 | 0.9% | 78.50 | 11 | 78.70 | 33 | 23.42 |
2015-12-23 | 1227 | 670117 | 534 | 52911001 | 79.30 | 79.30 | 78.70 | 78.80 | 0.10 | 0.13% | 78.70 | 26 | 78.80 | 6 | 23.45 |
2015-12-24 | 1227 | 645505 | 491 | 51070539 | 79.00 | 79.40 | 78.90 | 78.90 | 0.10 | 0.13% | 78.90 | 15 | 79.00 | 22 | 23.48 |
2015-12-25 | 1227 | 565867 | 423 | 44782993 | 79.40 | 79.40 | 78.80 | 79.20 | 0.30 | 0.38% | 79.20 | 29 | 79.30 | 65 | 23.57 |
2015-12-28 | 1227 | 1318941 | 905 | 105788980 | 79.20 | 80.90 | 79.20 | 80.10 | 0.90 | 1.14% | 80.10 | 2 | 80.20 | 21 | 23.84 |
2015-12-29 | 1227 | 2895699 | 1931 | 237042325 | 80.40 | 82.50 | 80.30 | 82.20 | 2.10 | 2.62% | 82.20 | 9 | 82.30 | 44 | 24.46 |
2015-12-30 | 1227 | 1913128 | 1192 | 157760118 | 83.00 | 83.50 | 81.80 | 81.90 | 0.30 | -0.36% | 81.90 | 11 | 82.00 | 5 | 24.38 |
2015-12-31 | 1227 | 858019 | 598 | 70594442 | 81.90 | 82.70 | 81.90 | 82.10 | 0.20 | 0.24% | 82.00 | 188 | 82.10 | 21 | 24.43 |