中宇(1535)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 | 68.00 0 0% | 67.50 -0.5 -0.74% | 67.30 -0.2 -0.3% | 67.60 0.3 0.45% | 68.00 0.4 0.59% | 69.10 1.1 1.62% | 69.00 -0.1 -0.14% | 69.00 0 0% | 68.60 -0.4 -0.58% | 68.20 -0.4 -0.58% | 68.10 -0.1 -0.15% | 68.90 0.8 1.17% | 68.80 -0.1 -0.15% | 68.80 0 0% | 68.50 -0.3 -0.44% | 67.90 -0.6 -0.88% | 67.60 -0.3 -0.44% | 67.50 -0.1 -0.15% | 67.20 -0.3 -0.44% | 67.60 0.4 0.6% | 68.2 | |||||||||||
2 月 | 68.40 0.8 1.18% | 68.00 -0.4 -0.58% | 67.90 -0.1 -0.15% | 67.80 -0.1 -0.15% | 67.60 -0.2 -0.29% | 67.50 -0.1 -0.15% | 66.50 -1 -1.48% | 66.60 0.1 0.15% | 65.80 -0.8 -1.2% | 65.50 -0.3 -0.46% | 65.70 0.2 0.31% | 65.60 -0.1 -0.15% | 65.60 0 0% | 66.74 | ||||||||||||||||||
3 月 | 66.60 1 1.52% | 66.80 0.2 0.3% | 67.60 0.8 1.2% | 68.30 0.7 1.04% | 68.00 -0.3 -0.44% | 69.50 1.5 2.21% | 69.30 -0.2 -0.29% | 69.00 -0.3 -0.43% | 69.10 0.1 0.14% | 69.50 0.4 0.58% | 71.60 2.1 3.02% | 71.40 -0.2 -0.28% | 71.60 0.2 0.28% | 73.10 1.5 2.09% | 73.20 0.1 0.14% | 72.10 -1.1 -1.5% | 72.50 0.4 0.55% | 75.70 3.2 4.41% | 76.50 0.8 1.06% | 76.00 -0.5 -0.65% | 77.50 1.5 1.97% | 76.80 -0.7 -0.9% | 71.63 | |||||||||
4 月 | 76.30 -0.5 -0.65% | 77.50 1.2 1.57% | 78.00 0.5 0.65% | 77.10 -0.9 -1.15% | 76.50 -0.6 -0.78% | 76.40 -0.1 -0.13% | 77.50 1.1 1.44% | 77.00 -0.5 -0.65% | 75.60 -1.4 -1.82% | 76.10 0.5 0.66% | 76.40 0.3 0.39% | 76.00 -0.4 -0.52% | 75.40 -0.6 -0.79% | 75.80 0.4 0.53% | 76.00 0.2 0.26% | 76.30 0.3 0.39% | 76.00 -0.3 -0.39% | 76.00 0 0% | 76.60 0.6 0.79% | 76.80 0.2 0.26% | 76.51 | |||||||||||
5 月 | 76.00 -0.8 -1.04% | 75.50 -0.5 -0.66% | 75.30 -0.2 -0.26% | 74.80 -0.5 -0.66% | 73.40 -1.4 -1.87% | 73.40 0 0% | 74.00 0.6 0.82% | 73.70 -0.3 -0.41% | 73.40 -0.3 -0.41% | 73.40 0 0% | 73.40 0 0% | 73.20 -0.2 -0.27% | 73.30 0.1 0.14% | 73.00 -0.3 -0.41% | 72.60 -0.4 -0.55% | 72.70 0.1 0.14% | 72.50 -0.2 -0.28% | 72.40 -0.1 -0.14% | 72.20 -0.2 -0.28% | 72.30 0.1 0.14% | 73.39 | |||||||||||
6 月 | 72.40 0.1 0.14% | 72.60 0.2 0.28% | 72.20 -0.4 -0.55% | 70.60 -1.6 -2.22% | 70.20 -0.4 -0.57% | 70.80 0.6 0.85% | 71.70 0.9 1.27% | 71.40 -0.3 -0.42% | 72.80 1.4 1.96% | 72.80 0 0% | 72.40 -0.4 -0.55% | 72.00 -0.4 -0.55% | 72.50 0.5 0.69% | 71.90 -0.6 -0.83% | 72.00 0.1 0.14% | 73.00 1 1.39% | 72.60 -0.4 -0.55% | 72.60 0 0% | 72.20 -0.4 -0.55% | 71.60 -0.6 -0.83% | 72.90 1.3 1.82% | 72.03 | ||||||||||
7 月 | 72.70 -0.2 -0.27% | 72.20 -0.5 -0.69% | 72.80 0.6 0.83% | 73.70 0.9 1.24% | 73.30 -0.4 -0.54% | 72.50 -0.8 -1.09% | 71.80 -0.7 -0.97% | 72.00 0.2 0.28% | 71.90 -0.1 -0.14% | 71.80 -0.1 -0.14% | 71.80 0 0% | 71.50 -0.3 -0.42% | 70.90 -0.6 -0.84% | 69.70 -1.2 -1.69% | 65.20 -4.5 -6.46% | 65.20 0 0% | 64.90 -0.3 -0.46% | 63.50 -1.4 -2.16% | 62.80 -0.7 -1.1% | 62.40 -0.4 -0.64% | 62.50 0.1 0.16% | 61.80 -0.7 -1.12% | 69.12 | |||||||||
8 月 | 61.00 -0.8 -1.29% | 61.50 0.5 0.82% | 62.00 0.5 0.81% | 62.70 0.7 1.13% | 62.50 -0.2 -0.32% | 61.30 -1.2 -1.92% | 62.30 1 1.63% | 61.80 -0.5 -0.8% | 62.10 0.3 0.49% | 62.20 0.1 0.16% | 61.20 -1 -1.61% | 60.80 -0.4 -0.65% | 58.50 -2.3 -3.78% | 59.00 0.5 0.85% | 57.80 -1.2 -2.03% | 53.40 -4.4 -7.61% | 55.00 1.6 3% | 55.50 0.5 0.91% | 56.40 0.9 1.62% | 58.00 1.6 2.84% | 58.00 0 0% | 59.48 | ||||||||||
9 月 | 58.20 0.2 0.34% | 58.00 -0.2 -0.34% | 58.00 0 0% | 58.00 0 0% | 58.50 0.5 0.86% | 59.00 0.5 0.85% | 59.10 0.1 0.17% | 59.60 0.5 0.85% | 59.90 0.3 0.5% | 59.60 -0.3 -0.5% | 58.70 -0.9 -1.51% | 58.80 0.1 0.17% | 59.10 0.3 0.51% | 59.10 0 0% | 58.60 -0.5 -0.85% | 59.20 0.6 1.02% | 58.50 -0.7 -1.18% | 58.50 0 0% | 58.50 0 0% | 58.10 -0.4 -0.68% | 58.73 | |||||||||||
10 月 | 58.40 0.3 0.52% | 58.80 0.4 0.68% | 59.10 0.3 0.51% | 59.70 0.6 1.02% | 59.50 -0.2 -0.34% | 59.80 0.3 0.5% | 59.50 -0.3 -0.5% | 59.30 -0.2 -0.34% | 59.00 -0.3 -0.51% | 59.10 0.1 0.17% | 63.20 4.1 6.94% | 62.20 -1 -1.58% | 62.30 0.1 0.16% | 61.90 -0.4 -0.64% | 60.90 -1 -1.62% | 61.80 0.9 1.48% | 62.00 0.2 0.32% | 61.60 -0.4 -0.65% | 61.70 0.1 0.16% | 61.20 -0.5 -0.81% | 60.90 -0.3 -0.49% | 60.6 | ||||||||||
11 月 | 61.00 0.1 0.16% | 61.20 0.2 0.33% | 62.00 0.8 1.31% | 63.00 1 1.61% | 62.20 -0.8 -1.27% | 60.70 -1.5 -2.41% | 60.80 0.1 0.16% | 60.20 -0.6 -0.99% | 60.30 0.1 0.17% | 59.60 -0.7 -1.16% | 59.40 -0.2 -0.34% | 59.90 0.5 0.84% | 59.90 0 0% | 60.30 0.4 0.67% | 60.20 -0.1 -0.17% | 59.50 -0.7 -1.16% | 59.10 -0.4 -0.67% | 59.10 0 0% | 59.40 0.3 0.51% | 59.10 -0.3 -0.51% | 58.50 -0.6 -1.02% | 60.09 | ||||||||||
12 月 | 58.90 0.4 0.68% | 58.80 -0.1 -0.17% | 58.40 -0.4 -0.68% | 57.90 -0.5 -0.86% | 58.60 0.7 1.21% | 58.10 -0.5 -0.85% | 57.70 -0.4 -0.69% | 57.80 0.1 0.17% | 57.80 0 0% | 57.50 -0.3 -0.52% | 57.40 -0.1 -0.17% | 57.50 0.1 0.17% | 58.00 0.5 0.87% | 58.10 0.1 0.17% | 57.70 -0.4 -0.69% | 58.60 0.9 1.56% | 58.00 -0.6 -1.02% | 58.90 0.9 1.55% | 58.90 0 0% | 58.40 -0.5 -0.85% | 58.80 0.4 0.68% | 58.80 0 0% | 59.40 0.6 1.02% | 58.23 |
說明:最高漲幅:6.94%最低跌幅:-7.61% 最高價:78.00最低價:53.40平均價:66.12,灰色底表示週末,漲127天(78)元,跌149天(-88.9)元,平盤27天
7%=1,4%=1,3%=4,2%=21,1%=57,0%=70,-0%=1,-1%=1,-2%=2,-3%=19,-4%=48,-5%=78,
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 | 1535 | 58505 | 48 | 3980640 | 68.40 | 68.40 | 67.50 | 68.00 | 0.20 | 0% | 68.00 | 3 | 68.40 | 29 | 13.65 |
2015-01-06 | 1535 | 52541 | 40 | 3552363 | 67.80 | 68.00 | 67.10 | 67.50 | 0.50 | -0.74% | 67.50 | 3 | 67.80 | 5 | 13.55 |
2015-01-07 | 1535 | 29317 | 32 | 1972035 | 67.90 | 67.90 | 67.10 | 67.30 | 0.20 | -0.3% | 67.30 | 17 | 67.90 | 3 | 13.51 |
2015-01-08 | 1535 | 42031 | 38 | 2844301 | 67.50 | 68.00 | 67.50 | 67.60 | 0.30 | 0.45% | 67.60 | 3 | 67.80 | 2 | 13.57 |
2015-01-09 | 1535 | 38204 | 43 | 2596339 | 67.90 | 68.30 | 67.60 | 68.00 | 0.40 | 0.59% | 67.90 | 15 | 68.00 | 37 | 13.65 |
2015-01-12 | 1535 | 179775 | 163 | 12454704 | 68.90 | 69.80 | 68.50 | 69.10 | 1.10 | 1.62% | 69.00 | 4 | 69.20 | 1 | 13.88 |
2015-01-13 | 1535 | 64523 | 66 | 4467371 | 69.30 | 69.50 | 69.00 | 69.00 | 0.10 | -0.14% | 69.00 | 8 | 69.10 | 2 | 13.86 |
2015-01-14 | 1535 | 43851 | 45 | 3015819 | 69.40 | 69.40 | 68.50 | 69.00 | 0.00 | 0% | 68.70 | 2 | 69.00 | 3 | 13.86 |
2015-01-15 | 1535 | 27158 | 29 | 1863533 | 68.80 | 68.90 | 68.50 | 68.60 | 0.40 | -0.58% | 68.50 | 9 | 68.80 | 1 | 13.78 |
2015-01-16 | 1535 | 51204 | 46 | 3497235 | 68.60 | 68.60 | 68.20 | 68.20 | 0.40 | -0.58% | 68.20 | 7 | 68.50 | 10 | 13.69 |
2015-01-19 | 1535 | 33315 | 41 | 2270949 | 68.10 | 68.30 | 68.00 | 68.10 | 0.10 | -0.15% | 68.10 | 2 | 68.30 | 3 | 13.67 |
2015-01-20 | 1535 | 40252 | 38 | 2748766 | 68.30 | 68.90 | 68.00 | 68.90 | 0.80 | 1.17% | 68.20 | 14 | 68.90 | 3 | 13.84 |
2015-01-21 | 1535 | 19250 | 25 | 1322621 | 68.80 | 68.90 | 68.30 | 68.80 | 0.10 | -0.15% | 68.30 | 4 | 68.80 | 2 | 13.82 |
2015-01-22 | 1535 | 26523 | 30 | 1820740 | 68.80 | 68.80 | 68.40 | 68.80 | 0.00 | 0% | 68.50 | 12 | 68.80 | 4 | 13.82 |
2015-01-23 | 1535 | 101836 | 110 | 7000345 | 68.80 | 69.00 | 68.50 | 68.50 | 0.30 | -0.44% | 68.40 | 3 | 68.50 | 1 | 13.76 |
2015-01-26 | 1535 | 97771 | 107 | 6653099 | 68.50 | 68.50 | 67.80 | 67.90 | 0.60 | -0.88% | 67.90 | 13 | 68.30 | 1 | 13.63 |
2015-01-27 | 1535 | 97004 | 93 | 6565576 | 67.90 | 68.30 | 67.50 | 67.60 | 0.30 | -0.44% | 67.60 | 3 | 67.80 | 1 | 13.57 |
2015-01-28 | 1535 | 66278 | 59 | 4472804 | 67.30 | 67.60 | 67.30 | 67.50 | 0.10 | -0.15% | 67.50 | 7 | 68.00 | 3 | 13.55 |
2015-01-29 | 1535 | 62000 | 48 | 4168200 | 67.50 | 67.50 | 67.00 | 67.20 | 0.30 | -0.44% | 67.20 | 3 | 67.30 | 1 | 13.49 |
2015-01-30 | 1535 | 53000 | 47 | 3568200 | 67.20 | 67.60 | 67.10 | 67.60 | 0.40 | 0.6% | 67.50 | 2 | 67.80 | 2 | 13.57 |
2015-02-02 | 1535 | 100640 | 96 | 6864512 | 67.60 | 68.70 | 67.60 | 68.40 | 0.80 | 1.18% | 68.30 | 5 | 68.50 | 4 | 13.73 |
2015-02-03 | 1535 | 84790 | 78 | 5755728 | 68.40 | 68.40 | 67.50 | 68.00 | 0.40 | -0.58% | 67.80 | 2 | 68.20 | 3 | 13.65 |
2015-02-04 | 1535 | 92100 | 72 | 6246820 | 68.00 | 68.20 | 67.60 | 67.90 | 0.10 | -0.15% | 67.70 | 3 | 67.90 | 1 | 13.63 |
2015-02-05 | 1535 | 49630 | 50 | 3368450 | 67.90 | 68.00 | 67.80 | 67.80 | 0.10 | -0.15% | 67.80 | 1 | 67.90 | 7 | 13.61 |
2015-02-06 | 1535 | 48500 | 43 | 3294448 | 67.80 | 68.30 | 67.60 | 67.60 | 0.20 | -0.29% | 67.60 | 6 | 67.90 | 2 | 13.57 |
2015-02-09 | 1535 | 37004 | 35 | 2503180 | 67.60 | 67.90 | 67.50 | 67.50 | 0.10 | -0.15% | 67.50 | 4 | 67.70 | 1 | 13.55 |
2015-02-10 | 1535 | 140500 | 116 | 9365300 | 66.90 | 67.00 | 66.20 | 66.50 | 1.00 | -1.48% | 66.40 | 12 | 66.50 | 5 | 13.35 |
2015-02-11 | 1535 | 51368 | 51 | 3423939 | 66.60 | 66.80 | 66.60 | 66.60 | 0.10 | 0.15% | 66.50 | 5 | 66.60 | 2 | 13.37 |
2015-02-12 | 1535 | 187501 | 137 | 12383169 | 66.60 | 66.60 | 65.80 | 65.80 | 0.80 | -1.2% | 65.80 | 10 | 65.90 | 3 | 13.21 |
2015-02-13 | 1535 | 77809 | 80 | 5102882 | 65.80 | 65.80 | 65.40 | 65.50 | 0.30 | -0.46% | 65.40 | 23 | 65.50 | 1 | 13.15 |
2015-02-24 | 1535 | 88438 | 89 | 5794691 | 65.50 | 65.90 | 65.40 | 65.70 | 0.20 | 0.31% | 65.70 | 21 | 65.90 | 2 | 13.19 |
2015-02-25 | 1535 | 83206 | 69 | 5472775 | 65.70 | 66.10 | 65.60 | 65.60 | 0.10 | -0.15% | 65.60 | 8 | 65.80 | 3 | 13.17 |
2015-02-26 | 1535 | 75575 | 77 | 4962850 | 65.60 | 65.70 | 65.60 | 65.60 | 0.00 | 0% | 65.60 | 1 | 65.70 | 3 | 13.17 |
2015-03-02 | 1535 | 63501 | 69 | 4219467 | 65.90 | 66.80 | 65.90 | 66.60 | 1.00 | 1.52% | 66.30 | 9 | 66.60 | 1 | 13.37 |
2015-03-03 | 1535 | 116594 | 88 | 7770059 | 66.80 | 66.80 | 66.30 | 66.80 | 0.20 | 0.3% | 66.70 | 5 | 66.80 | 2 | 13.41 |
2015-03-04 | 1535 | 70780 | 67 | 4753345 | 66.80 | 67.60 | 66.70 | 67.60 | 0.80 | 1.2% | 67.50 | 13 | 67.60 | 3 | 13.57 |
2015-03-05 | 1535 | 97096 | 84 | 6616000 | 67.60 | 68.40 | 67.60 | 68.30 | 0.70 | 1.04% | 68.20 | 1 | 68.30 | 2 | 13.71 |
2015-03-06 | 1535 | 56306 | 55 | 3835124 | 68.30 | 68.40 | 68.00 | 68.00 | 0.30 | -0.44% | 68.00 | 44 | 68.40 | 8 | 13.65 |
2015-03-09 | 1535 | 202770 | 197 | 14072000 | 69.00 | 69.80 | 68.70 | 69.50 | 1.50 | 2.21% | 69.50 | 6 | 69.60 | 5 | 13.96 |
2015-03-10 | 1535 | 99456 | 100 | 6895896 | 69.80 | 69.90 | 68.90 | 69.30 | 0.20 | -0.29% | 69.10 | 1 | 69.30 | 6 | 13.92 |
2015-03-11 | 1535 | 127500 | 91 | 8792347 | 68.70 | 69.20 | 68.70 | 69.00 | 0.30 | -0.43% | 69.00 | 22 | 69.10 | 4 | 13.86 |
2015-03-12 | 1535 | 66951 | 65 | 4625105 | 69.00 | 69.20 | 69.00 | 69.10 | 0.10 | 0.14% | 69.10 | 13 | 69.20 | 1 | 13.88 |
2015-03-13 | 1535 | 182191 | 105 | 12646562 | 69.10 | 69.80 | 69.00 | 69.50 | 0.40 | 0.58% | 69.50 | 43 | 69.70 | 3 | 13.96 |
2015-03-16 | 1535 | 344960 | 267 | 24471020 | 70.00 | 71.90 | 69.80 | 71.60 | 2.10 | 3.02% | 71.50 | 11 | 71.70 | 5 | 14.38 |
2015-03-17 | 1535 | 148119 | 142 | 10636591 | 72.00 | 72.90 | 71.10 | 71.40 | 0.20 | -0.28% | 71.20 | 5 | 71.40 | 4 | 14.34 |
2015-03-18 | 1535 | 115231 | 93 | 8231775 | 71.40 | 71.70 | 71.20 | 71.60 | 0.20 | 0.28% | 71.50 | 3 | 71.60 | 4 | 14.38 |
2015-03-19 | 1535 | 360337 | 289 | 26335638 | 72.60 | 74.00 | 72.60 | 73.10 | 1.50 | 2.09% | 73.00 | 5 | 73.20 | 1 | 14.68 |
2015-03-20 | 1535 | 303049 | 269 | 22281926 | 73.30 | 74.20 | 72.90 | 73.20 | 0.10 | 0.14% | 73.20 | 1 | 73.30 | 1 | 14.70 |
2015-03-23 | 1535 | 194990 | 186 | 14160461 | 73.00 | 73.60 | 72.10 | 72.10 | 1.10 | -1.5% | 72.10 | 10 | 72.30 | 2 | 14.48 |
2015-03-24 | 1535 | 90020 | 92 | 6514760 | 71.60 | 72.70 | 71.60 | 72.50 | 0.40 | 0.55% | 72.50 | 64 | 72.60 | 8 | 14.56 |
2015-03-25 | 1535 | 1015359 | 619 | 76931226 | 73.50 | 76.80 | 73.50 | 75.70 | 3.20 | 4.41% | 75.50 | 7 | 75.70 | 3 | 15.20 |
2015-03-26 | 1535 | 419370 | 330 | 31991371 | 75.70 | 76.90 | 75.60 | 76.50 | 0.80 | 1.06% | 76.50 | 11 | 76.60 | 5 | 15.36 |
2015-03-27 | 1535 | 222807 | 192 | 16933388 | 76.80 | 77.00 | 75.40 | 76.00 | 0.50 | -0.65% | 76.00 | 2 | 76.10 | 3 | 13.82 |
2015-03-30 | 1535 | 311830 | 255 | 23928446 | 76.50 | 77.50 | 76.00 | 77.50 | 1.50 | 1.97% | 77.20 | 5 | 77.50 | 4 | 14.09 |
2015-03-31 | 1535 | 207592 | 188 | 16093047 | 78.00 | 78.30 | 76.80 | 76.80 | 0.70 | -0.9% | 76.80 | 8 | 76.90 | 2 | 13.96 |
2015-04-01 | 1535 | 164540 | 121 | 12564310 | 76.80 | 76.80 | 76.00 | 76.30 | 0.50 | -0.65% | 76.20 | 1 | 76.30 | 3 | 13.87 |
2015-04-02 | 1535 | 300705 | 212 | 23056435 | 76.30 | 77.80 | 75.80 | 77.50 | 1.20 | 1.57% | 77.50 | 10 | 77.60 | 8 | 14.09 |
2015-04-07 | 1535 | 174618 | 151 | 13613064 | 78.00 | 78.50 | 77.60 | 78.00 | 0.50 | 0.65% | 77.90 | 2 | 78.00 | 18 | 14.18 |
2015-04-08 | 1535 | 138303 | 101 | 10702777 | 78.00 | 78.00 | 77.10 | 77.10 | 0.90 | -1.15% | 77.10 | 24 | 77.40 | 2 | 14.02 |
2015-04-09 | 1535 | 239100 | 153 | 18332408 | 77.10 | 77.10 | 76.50 | 76.50 | 0.60 | -0.78% | 76.50 | 18 | 76.60 | 1 | 13.91 |
2015-04-10 | 1535 | 117004 | 78 | 8935116 | 76.50 | 76.60 | 76.20 | 76.40 | 0.10 | -0.13% | 76.40 | 6 | 76.50 | 2 | 13.89 |
2015-04-13 | 1535 | 120923 | 111 | 9345394 | 76.30 | 77.80 | 76.30 | 77.50 | 1.10 | 1.44% | 77.50 | 7 | 77.60 | 5 | 14.09 |
2015-04-14 | 1535 | 33269 | 44 | 2570416 | 77.50 | 77.50 | 77.00 | 77.00 | 0.50 | -0.65% | 77.00 | 5 | 77.40 | 12 | 14.00 |
2015-04-15 | 1535 | 154303 | 110 | 11791290 | 77.00 | 77.30 | 75.60 | 75.60 | 1.40 | -1.82% | 75.60 | 2 | 75.70 | 1 | 13.75 |
2015-04-16 | 1535 | 157157 | 128 | 11945123 | 75.50 | 76.50 | 75.40 | 76.10 | 0.50 | 0.66% | 76.00 | 23 | 76.20 | 2 | 13.84 |
2015-04-17 | 1535 | 137200 | 104 | 10466078 | 76.10 | 76.80 | 75.80 | 76.40 | 0.30 | 0.39% | 76.40 | 3 | 76.60 | 4 | 13.89 |
2015-04-20 | 1535 | 100011 | 86 | 7613072 | 76.20 | 76.40 | 76.00 | 76.00 | 0.40 | -0.52% | 75.90 | 1 | 76.30 | 14 | 13.82 |
2015-04-21 | 1535 | 119131 | 90 | 9005787 | 76.20 | 76.20 | 75.40 | 75.40 | 0.60 | -0.79% | 75.40 | 15 | 75.50 | 2 | 13.71 |
2015-04-22 | 1535 | 40300 | 52 | 3044430 | 75.60 | 76.00 | 75.30 | 75.80 | 0.40 | 0.53% | 75.60 | 8 | 76.00 | 3 | 13.78 |
2015-04-23 | 1535 | 70161 | 68 | 5321036 | 76.00 | 76.00 | 75.50 | 76.00 | 0.20 | 0.26% | 75.90 | 3 | 76.00 | 10 | 13.82 |
2015-04-24 | 1535 | 88865 | 92 | 6782208 | 76.10 | 76.80 | 75.70 | 76.30 | 0.30 | 0.39% | 76.10 | 2 | 76.30 | 7 | 13.87 |
2015-04-27 | 1535 | 134390 | 118 | 10231877 | 76.00 | 76.60 | 75.60 | 76.00 | 0.30 | -0.39% | 76.00 | 11 | 76.30 | 2 | 13.82 |
2015-04-28 | 1535 | 80544 | 71 | 6119044 | 76.00 | 76.40 | 75.70 | 76.00 | 0.00 | 0% | 76.00 | 24 | 76.10 | 1 | 13.82 |
2015-04-29 | 1535 | 147565 | 134 | 11286906 | 76.10 | 76.80 | 76.00 | 76.60 | 0.60 | 0.79% | 76.10 | 1 | 76.60 | 13 | 13.93 |
2015-04-30 | 1535 | 98154 | 84 | 7536041 | 76.90 | 77.00 | 76.60 | 76.80 | 0.20 | 0.26% | 76.70 | 4 | 76.80 | 1 | 13.96 |
2015-05-04 | 1535 | 154017 | 130 | 11678093 | 76.80 | 76.80 | 75.50 | 76.00 | 0.80 | -1.04% | 76.00 | 7 | 76.20 | 1 | 13.82 |
2015-05-05 | 1535 | 61037 | 47 | 4627574 | 76.00 | 76.10 | 75.50 | 75.50 | 0.50 | -0.66% | 75.60 | 4 | 75.80 | 11 | 13.73 |
2015-05-06 | 1535 | 133166 | 95 | 10017047 | 75.40 | 75.50 | 75.00 | 75.30 | 0.20 | -0.26% | 75.40 | 3 | 75.50 | 17 | 13.69 |
2015-05-07 | 1535 | 143500 | 132 | 10735900 | 75.30 | 75.30 | 74.50 | 74.80 | 0.50 | -0.66% | 74.70 | 1 | 74.90 | 1 | 13.70 |
2015-05-08 | 1535 | 359031 | 268 | 26315766 | 74.50 | 74.50 | 72.50 | 73.40 | 1.40 | -1.87% | 73.20 | 10 | 73.40 | 1 | 13.44 |
2015-05-11 | 1535 | 222249 | 147 | 16196475 | 73.40 | 74.20 | 72.00 | 73.40 | 0.00 | 0% | 73.40 | 94 | 73.50 | 1 | 13.44 |
2015-05-12 | 1535 | 56272 | 52 | 4143854 | 73.40 | 74.00 | 73.40 | 74.00 | 0.60 | 0.82% | 73.70 | 73 | 74.00 | 4 | 13.55 |
2015-05-13 | 1535 | 47503 | 45 | 3516977 | 74.00 | 74.60 | 73.40 | 73.70 | 0.30 | -0.41% | 73.50 | 5 | 73.70 | 1 | 13.50 |
2015-05-14 | 1535 | 60004 | 45 | 4410696 | 73.70 | 73.70 | 73.10 | 73.40 | 0.30 | -0.41% | 73.40 | 1 | 73.50 | 1 | 13.44 |
2015-05-15 | 1535 | 92001 | 52 | 6736077 | 73.40 | 73.40 | 73.00 | 73.40 | 0.00 | 0% | 73.00 | 8 | 73.50 | 5 | 13.44 |
2015-05-18 | 1535 | 87157 | 71 | 6372595 | 73.40 | 73.40 | 72.30 | 73.40 | 0.00 | 0% | 73.40 | 1 | 73.50 | 8 | 13.44 |
2015-05-19 | 1535 | 87012 | 67 | 6352013 | 72.50 | 73.40 | 72.50 | 73.20 | 0.20 | -0.27% | 73.00 | 3 | 73.20 | 2 | 13.41 |
2015-05-20 | 1535 | 130001 | 80 | 9511773 | 73.50 | 73.50 | 72.80 | 73.30 | 0.10 | 0.14% | 73.20 | 25 | 73.30 | 5 | 13.42 |
2015-05-21 | 1535 | 57008 | 58 | 4151884 | 72.80 | 73.30 | 72.50 | 73.00 | 0.30 | -0.41% | 73.00 | 3 | 73.20 | 2 | 13.37 |
2015-05-22 | 1535 | 23000 | 19 | 1669300 | 72.60 | 72.60 | 72.50 | 72.60 | 0.40 | -0.55% | 72.60 | 4 | 72.70 | 3 | 13.30 |
2015-05-25 | 1535 | 69100 | 48 | 5008590 | 72.60 | 72.70 | 72.40 | 72.70 | 0.10 | 0.14% | 72.70 | 5 | 72.80 | 5 | 13.32 |
2015-05-26 | 1535 | 20572 | 25 | 1492496 | 72.70 | 72.70 | 72.50 | 72.50 | 0.20 | -0.28% | 72.50 | 8 | 72.90 | 10 | 13.28 |
2015-05-27 | 1535 | 35000 | 26 | 2534300 | 72.50 | 72.50 | 72.10 | 72.40 | 0.10 | -0.14% | 72.40 | 1 | 72.50 | 17 | 13.26 |
2015-05-28 | 1535 | 74430 | 69 | 5386874 | 72.20 | 72.50 | 72.20 | 72.20 | 0.20 | -0.28% | 72.20 | 3 | 72.40 | 9 | 13.22 |
2015-05-29 | 1535 | 72050 | 58 | 5225225 | 72.20 | 72.90 | 72.20 | 72.30 | 0.10 | 0.14% | 72.30 | 3 | 72.50 | 8 | 13.24 |
2015-06-01 | 1535 | 19055 | 20 | 1380408 | 72.30 | 72.80 | 72.30 | 72.40 | 0.10 | 0.14% | 72.40 | 1 | 72.50 | 10 | 13.26 |
2015-06-02 | 1535 | 45220 | 48 | 3268015 | 72.40 | 72.70 | 72.00 | 72.60 | 0.20 | 0.28% | 72.60 | 12 | 72.80 | 1 | 13.30 |
2015-06-03 | 1535 | 73580 | 49 | 5308192 | 72.60 | 72.60 | 72.00 | 72.20 | 0.40 | -0.55% | 72.20 | 2 | 72.30 | 7 | 13.22 |
2015-06-04 | 1535 | 112217 | 91 | 8013018 | 72.20 | 72.20 | 70.40 | 70.60 | 1.60 | -2.22% | 70.50 | 23 | 70.60 | 1 | 12.93 |
2015-06-05 | 1535 | 93000 | 72 | 6539900 | 70.60 | 71.00 | 70.00 | 70.20 | 0.40 | -0.57% | 70.20 | 3 | 70.80 | 3 | 12.86 |
2015-06-08 | 1535 | 35000 | 30 | 2472000 | 70.20 | 71.00 | 70.20 | 70.80 | 0.60 | 0.85% | 70.60 | 2 | 70.80 | 8 | 12.97 |
2015-06-09 | 1535 | 129500 | 98 | 9331650 | 71.00 | 72.60 | 71.00 | 71.70 | 0.90 | 1.27% | 71.60 | 1 | 71.70 | 1 | 13.13 |
2015-06-10 | 1535 | 78201 | 76 | 5621449 | 72.50 | 72.50 | 71.10 | 71.40 | 0.30 | -0.42% | 71.20 | 1 | 71.40 | 9 | 13.08 |
2015-06-11 | 1535 | 67800 | 62 | 4877620 | 71.40 | 72.80 | 71.40 | 72.80 | 1.40 | 1.96% | 72.80 | 1 | 72.90 | 2 | 13.33 |
2015-06-12 | 1535 | 43550 | 42 | 3154120 | 72.80 | 72.80 | 72.00 | 72.80 | 0.00 | 0% | 72.30 | 9 | 72.80 | 9 | 13.33 |
2015-06-15 | 1535 | 26200 | 22 | 1885359 | 72.80 | 72.80 | 71.10 | 72.40 | 0.40 | -0.55% | 72.20 | 3 | 72.50 | 2 | 13.26 |
2015-06-16 | 1535 | 109300 | 86 | 7775550 | 72.40 | 72.40 | 70.20 | 72.00 | 0.40 | -0.55% | 72.00 | 30 | 72.10 | 1 | 13.19 |
2015-06-17 | 1535 | 71300 | 67 | 5134479 | 72.00 | 72.60 | 71.30 | 72.50 | 0.50 | 0.69% | 72.10 | 12 | 72.50 | 2 | 13.28 |
2015-06-18 | 1535 | 34036 | 34 | 2448910 | 73.50 | 73.50 | 71.60 | 71.90 | 0.60 | -0.83% | 71.60 | 17 | 71.90 | 2 | 13.17 |
2015-06-22 | 1535 | 49120 | 35 | 3523640 | 71.20 | 72.00 | 71.20 | 72.00 | 0.10 | 0.14% | 72.00 | 22 | 72.10 | 1 | 13.19 |
2015-06-23 | 1535 | 47580 | 35 | 3452745 | 72.00 | 73.00 | 72.00 | 73.00 | 1.00 | 1.39% | 72.70 | 12 | 73.00 | 1 | 13.37 |
2015-06-24 | 1535 | 16000 | 16 | 1157600 | 72.10 | 72.70 | 72.10 | 72.60 | 0.40 | -0.55% | 72.30 | 6 | 72.60 | 2 | 13.30 |
2015-06-25 | 1535 | 49300 | 41 | 3590190 | 72.60 | 73.20 | 72.60 | 72.60 | 0.00 | 0% | 72.60 | 2 | 72.70 | 1 | 13.30 |
2015-06-26 | 1535 | 45100 | 33 | 3267700 | 72.60 | 73.00 | 72.20 | 72.20 | 0.40 | -0.55% | 72.50 | 12 | 72.90 | 1 | 13.22 |
2015-06-29 | 1535 | 64000 | 54 | 4602500 | 72.00 | 72.20 | 71.60 | 71.60 | 0.60 | -0.83% | 71.60 | 3 | 72.00 | 6 | 13.11 |
2015-06-30 | 1535 | 28200 | 22 | 2040239 | 72.00 | 73.00 | 72.00 | 72.90 | 1.30 | 1.82% | 72.30 | 1 | 72.80 | 5 | 13.35 |
2015-07-01 | 1535 | 15300 | 16 | 1115130 | 72.80 | 73.00 | 72.50 | 72.70 | 0.20 | -0.27% | 72.70 | 1 | 72.90 | 1 | 13.32 |
2015-07-02 | 1535 | 21200 | 18 | 1535800 | 73.00 | 73.00 | 72.20 | 72.20 | 0.50 | -0.69% | 72.20 | 10 | 72.90 | 5 | 13.22 |
2015-07-03 | 1535 | 32273 | 31 | 2331629 | 71.70 | 73.00 | 71.70 | 72.80 | 0.60 | 0.83% | 72.70 | 2 | 72.80 | 1 | 13.33 |
2015-07-06 | 1535 | 66031 | 36 | 4810349 | 72.80 | 73.70 | 72.60 | 73.70 | 0.90 | 1.24% | 72.70 | 2 | 73.10 | 1 | 13.50 |
2015-07-07 | 1535 | 34327 | 35 | 2510168 | 73.70 | 73.70 | 72.50 | 73.30 | 0.40 | -0.54% | 73.10 | 2 | 73.40 | 4 | 13.42 |
2015-07-08 | 1535 | 86118 | 76 | 6214442 | 73.00 | 73.00 | 71.60 | 72.50 | 0.80 | -1.09% | 72.50 | 3 | 72.60 | 2 | 13.28 |
2015-07-09 | 1535 | 92000 | 70 | 6568900 | 71.80 | 72.30 | 70.20 | 71.80 | 0.70 | -0.97% | 71.50 | 4 | 72.00 | 1 | 13.15 |
2015-07-13 | 1535 | 81150 | 61 | 5798429 | 72.00 | 72.30 | 71.00 | 72.00 | 0.20 | 0.28% | 72.00 | 14 | 72.20 | 1 | 13.19 |
2015-07-14 | 1535 | 69100 | 59 | 4946010 | 72.00 | 72.00 | 71.20 | 71.90 | 0.10 | -0.14% | 71.40 | 2 | 71.90 | 3 | 13.17 |
2015-07-15 | 1535 | 125350 | 76 | 8964330 | 71.80 | 71.80 | 71.10 | 71.80 | 0.10 | -0.14% | 71.60 | 2 | 71.80 | 3 | 13.15 |
2015-07-16 | 1535 | 108961 | 82 | 7801580 | 71.50 | 71.90 | 71.30 | 71.80 | 0.00 | 0% | 71.80 | 25 | 71.90 | 22 | 13.15 |
2015-07-17 | 1535 | 137064 | 108 | 9792576 | 71.80 | 71.80 | 71.30 | 71.50 | 0.30 | -0.42% | 71.50 | 1 | 71.60 | 5 | 13.10 |
2015-07-20 | 1535 | 187300 | 107 | 13296740 | 71.50 | 71.50 | 70.50 | 70.90 | 0.60 | -0.84% | 70.90 | 5 | 71.00 | 34 | 12.99 |
2015-07-21 | 1535 | 272671 | 196 | 19112294 | 71.00 | 71.00 | 69.70 | 69.70 | 1.20 | -1.69% | 69.70 | 1 | 69.80 | 1 | 12.77 |
2015-07-22 | 1535 | 150463 | 128 | 9844024 | 65.40 | 65.70 | 65.20 | 65.20 | 0.00 | -6.46% | 65.20 | 22 | 65.30 | 1 | 11.94 |
2015-07-23 | 1535 | 68089 | 66 | 4422346 | 65.20 | 65.50 | 64.50 | 65.20 | 0.00 | 0% | 64.60 | 14 | 65.20 | 8 | 11.94 |
2015-07-24 | 1535 | 40811 | 40 | 2635658 | 65.00 | 65.00 | 64.20 | 64.90 | 0.30 | -0.46% | 64.80 | 2 | 65.00 | 4 | 11.89 |
2015-07-27 | 1535 | 63291 | 62 | 4056292 | 64.90 | 64.90 | 63.50 | 63.50 | 1.40 | -2.16% | 63.50 | 1 | 63.90 | 3 | 11.63 |
2015-07-28 | 1535 | 81174 | 87 | 5085762 | 63.00 | 63.00 | 62.00 | 62.80 | 0.70 | -1.1% | 62.60 | 1 | 62.80 | 5 | 11.50 |
2015-07-29 | 1535 | 51505 | 46 | 3221562 | 62.90 | 62.90 | 62.20 | 62.40 | 0.40 | -0.64% | 62.30 | 11 | 62.60 | 18 | 11.43 |
2015-07-30 | 1535 | 27652 | 31 | 1727943 | 62.40 | 62.80 | 62.40 | 62.50 | 0.10 | 0.16% | 62.50 | 3 | 62.90 | 2 | 11.45 |
2015-07-31 | 1535 | 66200 | 64 | 4104700 | 62.50 | 62.50 | 61.80 | 61.80 | 0.70 | -1.12% | 61.90 | 5 | 62.00 | 5 | 11.32 |
2015-08-03 | 1535 | 38191 | 36 | 2333303 | 61.80 | 61.80 | 60.80 | 61.00 | 0.80 | -1.29% | 61.00 | 6 | 61.40 | 3 | 11.17 |
2015-08-04 | 1535 | 38001 | 34 | 2328363 | 61.00 | 61.80 | 61.00 | 61.50 | 0.50 | 0.82% | 61.50 | 4 | 61.70 | 1 | 11.26 |
2015-08-05 | 1535 | 77201 | 53 | 4789662 | 61.50 | 62.80 | 61.50 | 62.00 | 0.50 | 0.81% | 61.90 | 1 | 62.00 | 1 | 11.36 |
2015-08-06 | 1535 | 84371 | 51 | 5229459 | 62.20 | 63.00 | 60.00 | 62.70 | 0.70 | 1.13% | 62.20 | 1 | 62.60 | 2 | 11.48 |
2015-08-07 | 1535 | 20300 | 21 | 1261550 | 62.00 | 62.70 | 61.80 | 62.50 | 0.20 | -0.32% | 62.00 | 1 | 62.50 | 1 | 11.45 |
2015-08-10 | 1535 | 26393 | 27 | 1627303 | 62.50 | 62.50 | 60.80 | 61.30 | 1.20 | -1.92% | 62.00 | 2 | 62.30 | 1 | 11.23 |
2015-08-11 | 1535 | 59516 | 55 | 3702851 | 61.50 | 62.90 | 61.30 | 62.30 | 1.00 | 1.63% | 62.00 | 1 | 62.30 | 1 | 11.41 |
2015-08-12 | 1535 | 27050 | 24 | 1671873 | 62.00 | 62.60 | 61.50 | 61.80 | 0.50 | -0.8% | 61.70 | 2 | 62.30 | 6 | 11.32 |
2015-08-13 | 1535 | 22902 | 28 | 1421843 | 62.00 | 62.80 | 61.80 | 62.10 | 0.30 | 0.49% | 62.00 | 19 | 62.10 | 2 | 11.50 |
2015-08-14 | 1535 | 16250 | 19 | 1006572 | 61.70 | 62.20 | 61.70 | 62.20 | 0.10 | 0.16% | 62.00 | 11 | 62.50 | 5 | 11.52 |
2015-08-17 | 1535 | 35434 | 30 | 2194477 | 62.20 | 62.40 | 61.20 | 61.20 | 1.00 | -1.61% | 61.70 | 10 | 62.20 | 1 | 11.33 |
2015-08-18 | 1535 | 49250 | 42 | 3009225 | 62.80 | 62.80 | 60.30 | 60.80 | 0.40 | -0.65% | 61.30 | 11 | 62.10 | 6 | 11.26 |
2015-08-19 | 1535 | 120000 | 117 | 7135900 | 60.30 | 60.50 | 58.30 | 58.50 | 2.30 | -3.78% | 58.50 | 1 | 59.00 | 2 | 10.83 |
2015-08-20 | 1535 | 46270 | 42 | 2729191 | 58.10 | 59.90 | 58.10 | 59.00 | 0.50 | 0.85% | 59.00 | 10 | 59.50 | 1 | 10.93 |
2015-08-21 | 1535 | 116056 | 96 | 6734604 | 58.90 | 58.90 | 57.70 | 57.80 | 1.20 | -2.03% | 57.70 | 2 | 58.00 | 2 | 10.70 |
2015-08-24 | 1535 | 279503 | 247 | 15046171 | 56.80 | 56.90 | 52.30 | 53.40 | 4.40 | -7.61% | 53.40 | 9 | 53.70 | 2 | 9.89 |
2015-08-25 | 1535 | 203500 | 155 | 10896849 | 52.00 | 55.80 | 52.00 | 55.00 | 1.60 | 3% | 54.90 | 12 | 55.00 | 3 | 10.19 |
2015-08-26 | 1535 | 81500 | 65 | 4440700 | 55.00 | 55.50 | 53.80 | 55.50 | 0.50 | 0.91% | 55.30 | 1 | 55.50 | 1 | 10.28 |
2015-08-27 | 1535 | 67290 | 66 | 3794897 | 56.40 | 56.60 | 56.20 | 56.40 | 0.90 | 1.62% | 56.40 | 2 | 56.50 | 9 | 10.44 |
2015-08-28 | 1535 | 97557 | 88 | 5639100 | 57.40 | 58.20 | 57.00 | 58.00 | 1.60 | 2.84% | 57.80 | 9 | 58.10 | 1 | 10.74 |
2015-08-31 | 1535 | 38637 | 39 | 2248163 | 58.30 | 58.30 | 58.00 | 58.00 | 0.00 | 0% | 58.10 | 3 | 58.30 | 6 | 10.74 |
2015-09-01 | 1535 | 30103 | 29 | 1754963 | 58.00 | 58.50 | 58.00 | 58.20 | 0.20 | 0.34% | 58.20 | 2 | 58.40 | 3 | 10.78 |
2015-09-02 | 1535 | 52240 | 49 | 3017989 | 57.50 | 58.20 | 57.20 | 58.00 | 0.20 | -0.34% | 58.00 | 1 | 58.20 | 3 | 10.74 |
2015-09-03 | 1535 | 32320 | 31 | 1876736 | 58.50 | 58.50 | 57.70 | 58.00 | 0.00 | 0% | 58.00 | 2 | 58.30 | 8 | 10.74 |
2015-09-04 | 1535 | 42000 | 35 | 2447300 | 58.60 | 58.80 | 57.80 | 58.00 | 0.00 | 0% | 57.80 | 12 | 58.00 | 4 | 10.74 |
2015-09-07 | 1535 | 31000 | 18 | 1802500 | 58.00 | 58.50 | 58.00 | 58.50 | 0.50 | 0.86% | 58.00 | 16 | 58.50 | 5 | 10.83 |
2015-09-08 | 1535 | 14450 | 16 | 847640 | 59.00 | 59.00 | 58.50 | 59.00 | 0.50 | 0.85% | 58.50 | 3 | 59.00 | 9 | 10.93 |
2015-09-09 | 1535 | 41550 | 32 | 2451490 | 59.00 | 59.10 | 58.80 | 59.10 | 0.10 | 0.17% | 59.10 | 5 | 59.20 | 1 | 10.94 |
2015-09-10 | 1535 | 45325 | 45 | 2705367 | 59.90 | 60.40 | 59.20 | 59.60 | 0.50 | 0.85% | 59.50 | 5 | 59.60 | 1 | 11.04 |
2015-09-11 | 1535 | 48351 | 52 | 2867451 | 59.40 | 59.90 | 59.00 | 59.90 | 0.30 | 0.5% | 59.50 | 1 | 59.90 | 3 | 11.09 |
2015-09-14 | 1535 | 43311 | 35 | 2586521 | 60.00 | 60.00 | 59.50 | 59.60 | 0.30 | -0.5% | 59.50 | 110 | 59.60 | 1 | 11.04 |
2015-09-15 | 1535 | 39495 | 40 | 2331350 | 59.30 | 59.30 | 58.30 | 58.70 | 0.90 | -1.51% | 58.70 | 10 | 59.10 | 2 | 10.87 |
2015-09-16 | 1535 | 32600 | 27 | 1920680 | 58.30 | 59.30 | 58.30 | 58.80 | 0.10 | 0.17% | 58.70 | 1 | 58.80 | 1 | 10.89 |
2015-09-17 | 1535 | 25358 | 35 | 1502734 | 59.30 | 59.50 | 59.00 | 59.10 | 0.30 | 0.51% | 59.00 | 6 | 59.10 | 1 | 10.94 |
2015-09-18 | 1535 | 14600 | 17 | 864139 | 59.00 | 59.10 | 58.90 | 59.10 | 0.00 | 0% | 59.10 | 2 | 59.40 | 2 | 10.94 |
2015-09-21 | 1535 | 23500 | 26 | 1388900 | 59.10 | 59.70 | 58.50 | 58.60 | 0.50 | -0.85% | 58.80 | 1 | 59.40 | 2 | 10.85 |
2015-09-22 | 1535 | 18650 | 21 | 1099557 | 58.60 | 59.20 | 58.60 | 59.20 | 0.60 | 1.02% | 59.00 | 5 | 59.20 | 1 | 10.96 |
2015-09-23 | 1535 | 46850 | 53 | 2745517 | 59.20 | 59.20 | 58.40 | 58.50 | 0.70 | -1.18% | 58.50 | 14 | 59.00 | 2 | 10.83 |
2015-09-24 | 1535 | 32900 | 35 | 1921600 | 58.50 | 58.80 | 58.10 | 58.50 | 0.00 | 0% | 58.50 | 1 | 58.80 | 1 | 10.83 |
2015-09-25 | 1535 | 36302 | 39 | 2114918 | 58.30 | 58.50 | 58.10 | 58.50 | 0.00 | 0% | 58.40 | 12 | 58.50 | 1 | 10.83 |
2015-09-30 | 1535 | 51200 | 42 | 2985860 | 58.30 | 58.50 | 58.10 | 58.10 | 0.40 | -0.68% | 58.10 | 6 | 58.40 | 3 | 10.76 |
2015-10-01 | 1535 | 48900 | 42 | 2865926 | 58.80 | 59.00 | 58.30 | 58.40 | 0.30 | 0.52% | 58.30 | 6 | 58.50 | 8 | 10.81 |
2015-10-02 | 1535 | 32800 | 33 | 1930858 | 58.80 | 59.00 | 58.50 | 58.80 | 0.40 | 0.68% | 58.60 | 2 | 58.80 | 1 | 10.89 |
2015-10-05 | 1535 | 28175 | 26 | 1665765 | 59.70 | 59.70 | 59.00 | 59.10 | 0.30 | 0.51% | 59.00 | 11 | 59.30 | 2 | 10.94 |
2015-10-06 | 1535 | 51917 | 43 | 3105093 | 59.70 | 59.90 | 59.50 | 59.70 | 0.60 | 1.02% | 59.60 | 3 | 59.90 | 1 | 11.06 |
2015-10-07 | 1535 | 33802 | 37 | 2019459 | 60.00 | 60.00 | 59.40 | 59.50 | 0.20 | -0.34% | 59.50 | 1 | 59.80 | 2 | 11.02 |
2015-10-08 | 1535 | 35698 | 36 | 2134680 | 59.50 | 60.00 | 59.50 | 59.80 | 0.30 | 0.5% | 59.70 | 1 | 59.90 | 3 | 11.07 |
2015-10-12 | 1535 | 37532 | 38 | 2236313 | 59.80 | 60.00 | 59.30 | 59.50 | 0.30 | -0.5% | 59.50 | 8 | 59.80 | 7 | 11.02 |
2015-10-13 | 1535 | 50020 | 45 | 2979100 | 59.80 | 59.90 | 59.30 | 59.30 | 0.20 | -0.34% | 59.30 | 11 | 59.50 | 4 | 10.98 |
2015-10-14 | 1535 | 53284 | 44 | 3153240 | 59.60 | 59.60 | 59.00 | 59.00 | 0.30 | -0.51% | 59.00 | 12 | 59.10 | 20 | 10.93 |
2015-10-15 | 1535 | 59570 | 51 | 3514172 | 59.00 | 59.20 | 58.80 | 59.10 | 0.10 | 0.17% | 59.10 | 2 | 59.30 | 3 | 10.94 |
2015-10-16 | 1535 | 152206 | 137 | 9381116 | 59.70 | 63.30 | 59.50 | 63.20 | 4.10 | 6.94% | 63.00 | 14 | 63.20 | 4 | 11.70 |
2015-10-19 | 1535 | 93200 | 82 | 5823959 | 63.20 | 63.20 | 62.10 | 62.20 | 1.00 | -1.58% | 62.20 | 3 | 62.50 | 4 | 11.52 |
2015-10-20 | 1535 | 84858 | 90 | 5310722 | 62.20 | 63.00 | 62.20 | 62.30 | 0.10 | 0.16% | 62.30 | 5 | 62.50 | 8 | 11.54 |
2015-10-21 | 1535 | 64201 | 51 | 3995841 | 62.80 | 62.80 | 61.90 | 61.90 | 0.40 | -0.64% | 61.80 | 4 | 62.20 | 8 | 11.46 |
2015-10-22 | 1535 | 78472 | 46 | 4825128 | 61.60 | 62.00 | 60.70 | 60.90 | 1.00 | -1.62% | 60.90 | 27 | 61.50 | 2 | 11.28 |
2015-10-23 | 1535 | 68000 | 31 | 4207500 | 61.90 | 62.00 | 61.50 | 61.80 | 0.90 | 1.48% | 61.50 | 3 | 61.80 | 1 | 11.44 |
2015-10-26 | 1535 | 76352 | 55 | 4728424 | 61.80 | 62.00 | 61.80 | 62.00 | 0.20 | 0.32% | 61.90 | 3 | 62.00 | 14 | 11.48 |
2015-10-27 | 1535 | 15313 | 19 | 944841 | 62.10 | 62.10 | 61.50 | 61.60 | 0.40 | -0.65% | 61.60 | 3 | 61.80 | 6 | 11.41 |
2015-10-28 | 1535 | 34653 | 27 | 2137186 | 61.60 | 62.00 | 61.50 | 61.70 | 0.10 | 0.16% | 61.60 | 8 | 61.70 | 1 | 11.43 |
2015-10-29 | 1535 | 52301 | 47 | 3205464 | 61.80 | 61.80 | 61.00 | 61.20 | 0.50 | -0.81% | 61.20 | 1 | 61.50 | 4 | 11.33 |
2015-10-30 | 1535 | 34000 | 32 | 2065200 | 60.60 | 61.00 | 60.60 | 60.90 | 0.30 | -0.49% | 60.90 | 1 | 61.00 | 16 | 11.28 |
2015-11-02 | 1535 | 18861 | 28 | 1145703 | 60.70 | 61.00 | 60.50 | 61.00 | 0.10 | 0.16% | 61.00 | 1 | 61.50 | 1 | 11.30 |
2015-11-03 | 1535 | 25515 | 28 | 1555671 | 61.00 | 61.30 | 60.80 | 61.20 | 0.20 | 0.33% | 60.90 | 20 | 61.40 | 2 | 11.33 |
2015-11-04 | 1535 | 50000 | 37 | 3081700 | 61.20 | 62.00 | 61.20 | 62.00 | 0.80 | 1.31% | 61.80 | 14 | 62.00 | 100 | 11.48 |
2015-11-05 | 1535 | 221101 | 50 | 13759153 | 61.50 | 63.30 | 61.50 | 63.00 | 1.00 | 1.61% | 62.90 | 15 | 63.00 | 3 | 11.67 |
2015-11-06 | 1535 | 20300 | 19 | 1266550 | 63.00 | 63.00 | 62.10 | 62.20 | 0.80 | -1.27% | 62.00 | 6 | 62.50 | 3 | 12.88 |
2015-11-09 | 1535 | 114302 | 75 | 6942863 | 62.20 | 62.20 | 59.80 | 60.70 | 1.50 | -2.41% | 60.70 | 1 | 60.90 | 1 | 12.57 |
2015-11-10 | 1535 | 33335 | 30 | 2016335 | 60.70 | 60.80 | 60.00 | 60.80 | 0.10 | 0.16% | 60.50 | 2 | 60.80 | 1 | 12.59 |
2015-11-11 | 1535 | 30002 | 24 | 1811122 | 60.80 | 60.80 | 60.10 | 60.20 | 0.60 | -0.99% | 60.10 | 20 | 60.70 | 2 | 12.46 |
2015-11-12 | 1535 | 50053 | 45 | 3009453 | 60.00 | 60.50 | 59.80 | 60.30 | 0.10 | 0.17% | 60.00 | 5 | 60.90 | 1 | 12.48 |
2015-11-13 | 1535 | 87003 | 52 | 5181183 | 60.30 | 60.30 | 59.10 | 59.60 | 0.70 | -1.16% | 59.50 | 2 | 59.60 | 5 | 12.34 |
2015-11-16 | 1535 | 25133 | 25 | 1489584 | 59.50 | 59.50 | 58.90 | 59.40 | 0.20 | -0.34% | 59.20 | 1 | 59.40 | 12 | 12.30 |
2015-11-17 | 1535 | 30002 | 25 | 1807220 | 59.40 | 60.90 | 59.40 | 59.90 | 0.50 | 0.84% | 60.00 | 21 | 60.30 | 1 | 12.40 |
2015-11-18 | 1535 | 18154 | 23 | 1090370 | 60.10 | 60.50 | 59.90 | 59.90 | 0.00 | 0% | 59.90 | 14 | 60.30 | 17 | 12.40 |
2015-11-19 | 1535 | 31130 | 25 | 1864402 | 60.00 | 60.30 | 59.50 | 60.30 | 0.40 | 0.67% | 60.30 | 9 | 60.70 | 17 | 12.48 |
2015-11-20 | 1535 | 9617 | 16 | 578948 | 60.00 | 60.30 | 60.00 | 60.20 | 0.10 | -0.17% | 60.20 | 1 | 60.40 | 1 | 12.46 |
2015-11-23 | 1535 | 35005 | 38 | 2085200 | 60.20 | 60.20 | 59.10 | 59.50 | 0.70 | -1.16% | 59.50 | 6 | 59.60 | 2 | 12.32 |
2015-11-24 | 1535 | 16111 | 25 | 930459 | 58.20 | 58.20 | 57.60 | 59.10 | 0.10 | -0.67% | 57.60 | 1 | 58.20 | 12 | 12.03 |
2015-11-25 | 1535 | 56001 | 38 | 3314462 | 59.20 | 59.50 | 59.00 | 59.10 | 0.00 | 0% | 59.00 | 5 | 59.30 | 19 | 12.24 |
2015-11-26 | 1535 | 19451 | 14 | 1155560 | 59.20 | 59.50 | 59.20 | 59.40 | 0.30 | 0.51% | 59.40 | 1 | 59.50 | 25 | 12.30 |
2015-11-27 | 1535 | 28090 | 25 | 1663954 | 59.70 | 59.70 | 59.10 | 59.10 | 0.30 | -0.51% | 59.10 | 1 | 59.30 | 14 | 12.24 |
2015-11-30 | 1535 | 57060 | 54 | 3348145 | 59.00 | 59.00 | 58.30 | 58.50 | 0.60 | -1.02% | 58.40 | 2 | 58.50 | 19 | 12.11 |
2015-12-01 | 1535 | 25250 | 22 | 1484525 | 58.50 | 59.00 | 58.50 | 58.90 | 0.40 | 0.68% | 58.90 | 1 | 59.00 | 5 | 12.19 |
2015-12-02 | 1535 | 34250 | 31 | 2016650 | 59.00 | 59.00 | 58.70 | 58.80 | 0.10 | -0.17% | 58.80 | 4 | 58.90 | 3 | 12.17 |
2015-12-03 | 1535 | 50600 | 48 | 2962137 | 58.80 | 58.80 | 58.40 | 58.40 | 0.40 | -0.68% | 58.40 | 1 | 58.50 | 1 | 12.09 |
2015-12-04 | 1535 | 63500 | 56 | 3678550 | 58.40 | 58.40 | 57.70 | 57.90 | 0.50 | -0.86% | 58.00 | 2 | 58.20 | 1 | 11.99 |
2015-12-07 | 1535 | 29402 | 29 | 1718618 | 57.90 | 59.10 | 57.90 | 58.60 | 0.70 | 1.21% | 58.40 | 14 | 58.80 | 14 | 12.13 |
2015-12-08 | 1535 | 30002 | 22 | 1748118 | 58.00 | 58.60 | 58.00 | 58.10 | 0.50 | -0.85% | 58.20 | 6 | 58.50 | 1 | 12.03 |
2015-12-09 | 1535 | 31302 | 27 | 1815386 | 58.10 | 58.10 | 57.70 | 57.70 | 0.40 | -0.69% | 57.60 | 3 | 58.00 | 2 | 11.95 |
2015-12-10 | 1535 | 29690 | 32 | 1718962 | 57.70 | 58.20 | 57.70 | 57.80 | 0.10 | 0.17% | 58.00 | 14 | 58.40 | 1 | 11.97 |
2015-12-11 | 1535 | 13201 | 13 | 764198 | 57.90 | 57.90 | 57.80 | 57.80 | 0.00 | 0% | 57.80 | 4 | 57.90 | 1 | 11.97 |
2015-12-14 | 1535 | 30310 | 36 | 1733780 | 57.60 | 57.60 | 57.00 | 57.50 | 0.30 | -0.52% | 57.30 | 1 | 57.50 | 4 | 11.90 |
2015-12-15 | 1535 | 39000 | 36 | 2223200 | 57.40 | 57.40 | 56.80 | 57.40 | 0.10 | -0.17% | 56.80 | 5 | 57.50 | 3 | 11.88 |
2015-12-16 | 1535 | 14001 | 10 | 806658 | 57.40 | 58.30 | 57.40 | 57.50 | 0.10 | 0.17% | 57.30 | 1 | 57.50 | 2 | 11.90 |
2015-12-17 | 1535 | 18306 | 18 | 1060601 | 57.50 | 58.20 | 57.50 | 58.00 | 0.50 | 0.87% | 57.80 | 15 | 58.00 | 2 | 12.01 |
2015-12-18 | 1535 | 16111 | 25 | 930459 | 58.20 | 58.20 | 57.60 | 58.10 | 0.10 | 0.17% | 57.60 | 1 | 58.20 | 12 | 12.03 |
2015-12-21 | 1535 | 21350 | 16 | 1234034 | 58.10 | 58.10 | 57.70 | 57.70 | 0.40 | -0.69% | 57.20 | 14 | 57.70 | 1 | 11.95 |
2015-12-22 | 1535 | 33301 | 25 | 1959178 | 58.10 | 59.30 | 58.10 | 58.60 | 0.90 | 1.56% | 58.40 | 4 | 58.60 | 7 | 12.13 |
2015-12-23 | 1535 | 50002 | 36 | 2932518 | 59.00 | 59.50 | 58.00 | 58.00 | 0.60 | -1.02% | 58.00 | 6 | 59.00 | 5 | 12.01 |
2015-12-24 | 1535 | 16350 | 10 | 961800 | 58.10 | 58.90 | 58.10 | 58.90 | 0.90 | 1.55% | 58.90 | 10 | 59.00 | 2 | 12.19 |
2015-12-25 | 1535 | 11000 | 10 | 650000 | 59.20 | 59.20 | 58.90 | 58.90 | 0.00 | 0% | 58.80 | 1 | 58.90 | 3 | 12.19 |
2015-12-28 | 1535 | 6004 | 10 | 351936 | 58.90 | 58.90 | 58.40 | 58.40 | 0.50 | -0.85% | 58.40 | 1 | 58.70 | 9 | 12.09 |
2015-12-29 | 1535 | 16503 | 12 | 966327 | 58.50 | 58.80 | 58.50 | 58.80 | 0.40 | 0.68% | 58.30 | 10 | 58.80 | 2 | 12.17 |
2015-12-30 | 1535 | 13121 | 14 | 772387 | 58.80 | 58.90 | 58.80 | 58.80 | 0.00 | 0% | 58.60 | 1 | 58.80 | 2 | 12.17 |
2015-12-31 | 1535 | 21368 | 23 | 1268556 | 59.40 | 59.40 | 59.00 | 59.40 | 0.60 | 1.02% | 59.00 | 3 | 59.30 | 6 | 12.30 |