佳和(1449)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 | 2.05 0 0% | 2.10 0.05 2.44% | 2.10 0 0% | 2.00 -0.1 -4.76% | 2.00 0 0% | 2.02 0.02 1% | 2.02 0 0% | 2.02 0 0% | 1.95 -0.07 -3.47% | 1.92 -0.03 -1.54% | 2.00 0.08 4.17% | 2.00 0 0% | 1.90 -0.1 -5% | 1.84 -0.06 -3.16% | 1.91 0.07 3.8% | 1.86 -0.05 -2.62% | 1.85 -0.01 -0.54% | 1.86 0.01 0.54% | 1.95 | |||||||||||||
| 2 月 | 1.86 0 0% | 1.77 -0.09 -4.84% | 1.86 0.09 5.08% | 1.95 0.09 4.84% | 1.92 -0.03 -1.54% | 1.92 0 0% | 1.84 -0.08 -4.17% | 1.90 0.06 3.26% | 1.80 -0.1 -5.26% | 1.75 -0.05 -2.78% | 1.85 0.1 5.71% | 1.88 0.03 1.62% | 1.84 | |||||||||||||||||||
| 3 月 | 1.80 -0.08 -4.26% | 1.80 0 0% | 1.80 0 0% | 1.84 0.04 2.22% | 1.86 0.02 1.09% | 1.80 -0.06 -3.23% | 1.80 0 0% | 1.80 0 0% | 1.80 0 0% | 1.85 0.05 2.78% | 1.85 0 0% | 1.85 0 0% | 1.85 0 0% | 1.86 0.01 0.54% | 1.86 0 0% | 1.86 0 0% | 1.94 0.08 4.3% | 1.89 -0.05 -2.58% | 1.95 0.06 3.17% | 1.85 | ||||||||||||
| 4 月 | 1.95 0 0% | 2.06 0.11 5.64% | 2.10 0.04 1.94% | 1.96 -0.14 -6.67% | 1.86 -0.1 -5.1% | 1.95 0.09 4.84% | 2.05 0.1 5.13% | 2.09 0.04 1.95% | 2.09 0 0% | 2.10 0.01 0.48% | 2.10 0 0% | 2.24 0.14 6.67% | 2.39 0.15 6.7% | 2.54 0.15 6.28% | 2.60 0.06 2.36% | 2.60 0 0% | 2.50 -0.1 -3.85% | 2.64 0.14 5.6% | 2.64 0 0% | 2.24 | ||||||||||||
| 5 月 | 2.46 -0.18 -6.82% | 2.30 -0.16 -6.5% | 2.20 -0.1 -4.35% | 2.20 0 0% | 2.20 0 0% | 2.20 0 0% | 2.10 -0.1 -4.55% | 2.10 0 0% | 2.20 0.1 4.76% | 2.15 -0.05 -2.27% | 2.20 0.05 2.33% | 2.35 0.15 6.82% | 2.51 0.16 6.81% | 2.40 -0.11 -4.38% | 2.25 -0.15 -6.25% | 2.11 -0.14 -6.22% | 2.00 -0.11 -5.21% | 1.90 -0.1 -5% | 1.90 0 0% | 1.93 0.03 1.58% | 1.95 0.02 1.04% | 2.17 | ||||||||||
| 6 月 | 1.85 -0.1 -5.13% | 1.97 0.12 6.49% | 2.10 0.13 6.6% | 2.06 -0.04 -1.9% | 1.92 -0.14 -6.8% | 1.92 0 0% | 1.90 -0.02 -1.04% | 1.86 -0.04 -2.11% | 1.76 -0.1 -5.38% | 1.84 0.08 4.55% | 1.84 0 0% | 1.84 0 0% | 1.85 0.01 0.54% | 1.82 -0.03 -1.62% | 1.82 0 0% | 1.80 -0.02 -1.1% | 1.80 0 0% | 1.80 0 0% | 1.80 0 0% | 1.86 | ||||||||||||
| 7 月 | 1.80 0 0% | 1.80 0 0% | 1.80 0 0% | 1.80 0 0% | 1.80 0 0% | 1.78 -0.02 -1.11% | 1.70 -0.08 -4.49% | 1.77 0.07 4.12% | 1.77 0 0% | 1.77 0 0% | 1.78 0.01 0.56% | 1.77 -0.01 -0.56% | 1.78 0.01 0.56% | 1.70 -0.08 -4.49% | 1.76 0.06 3.53% | 1.75 -0.01 -0.57% | 1.73 -0.02 -1.14% | 1.75 0.02 1.16% | 1.76 0.01 0.57% | 1.78 0.02 1.14% | 1.82 0.04 2.25% | 1.94 0.12 6.59% | 2.07 0.13 6.7% | 1.79 | ||||||||
| 8 月 | 2.21 0.14 6.76% | 2.36 0.15 6.79% | 2.24 -0.12 -5.08% | 2.20 -0.04 -1.79% | 2.08 -0.12 -5.45% | 1.96 -0.12 -5.77% | 1.96 0 0% | 2.08 0.12 6.12% | 2.00 -0.08 -3.85% | 1.88 -0.12 -6% | 1.80 -0.08 -4.26% | 1.80 0 0% | 1.89 0.09 5% | 1.89 0 0% | 1.90 0.01 0.53% | 1.90 0 0% | 1.90 0 0% | 1.99 0.09 4.74% | 1.99 0 0% | 1.87 -0.12 -6.03% | 1.98 | |||||||||||
| 9 月 | 1.78 -0.09 -4.81% | 1.80 0.02 1.12% | 1.85 0.05 2.78% | 1.85 0 0% | 1.87 0.02 1.08% | 1.85 -0.02 -1.07% | 1.80 -0.05 -2.7% | 1.87 0.07 3.89% | 1.80 -0.07 -3.74% | 1.80 0 0% | 1.78 -0.02 -1.11% | 1.76 -0.02 -1.12% | 1.75 -0.01 -0.57% | 1.75 0 0% | 1.75 0 0% | 1.77 0.02 1.14% | 1.75 -0.02 -1.13% | 1.74 -0.01 -0.57% | 1.8 | |||||||||||||
| 10 月 | 1.76 0.02 1.15% | 1.88 0.12 6.82% | 2.01 0.13 6.91% | 2.04 0.03 1.49% | 1.90 -0.14 -6.86% | 1.77 -0.13 -6.84% | 1.89 0.12 6.78% | 1.99 0.1 5.29% | 1.86 -0.13 -6.53% | 1.85 -0.01 -0.54% | 1.87 0.02 1.08% | 1.78 -0.09 -4.81% | 1.78 0 0% | 1.77 -0.01 -0.56% | 1.77 0 0% | 1.79 0.02 1.13% | 1.81 0.02 1.12% | 1.82 0.01 0.55% | 1.85 0.03 1.65% | 1.76 -0.09 -4.86% | 1.76 0 0% | 1.71 -0.05 -2.84% | 1.84 | |||||||||
| 11 月 | 1.71 0 0% | 1.63 -0.08 -4.68% | 1.74 0.11 6.75% | 1.86 0.12 6.9% | 1.88 0.02 1.08% | 1.77 -0.11 -5.85% | 1.78 0.01 0.56% | 1.85 0.07 3.93% | 1.74 -0.11 -5.95% | 1.73 -0.01 -0.57% | 1.66 -0.07 -4.05% | 1.77 0.11 6.63% | 1.66 -0.11 -6.21% | 1.66 0 0% | 1.67 0.01 0.6% | 1.67 0 0% | 1.67 0 0% | 1.67 0 0% | 1.56 -0.11 -6.59% | 1.58 0.02 1.28% | 1.7 | |||||||||||
| 12 月 | 1.58 0 0% | 1.67 0.09 5.7% | 1.64 -0.03 -1.8% | 1.59 -0.05 -3.05% | 1.60 0.01 0.63% | 1.60 0 0% | 1.70 0.1 6.25% | 1.60 -0.1 -5.88% | 1.65 0.05 3.13% | 1.65 0 0% | 1.60 -0.05 -3.03% | 1.50 -0.1 -6.25% | 1.60 0.1 6.67% | 1.62 0.02 1.25% | 1.60 -0.02 -1.23% | 1.65 0.05 3.13% | 1.65 0 0% | 1.65 0 0% | 1.65 0 0% | 1.76 0.11 6.67% | 1.88 0.12 6.82% | 1.75 -0.13 -6.91% | 1.65 |
說明:最高漲幅:6.91%最低跌幅:-6.91% 最高價:2.64最低價:1.50平均價:1.89,灰色底表示週末,漲108天(7.22)元,跌110天(-8.29)元,平盤84天
7%=22,6%=9,5%=13,4%=9,3%=8,2%=13,1%=33,0%=85,-0%=9,-1%=10,-2%=13,-3%=16,-4%=16,-5%=22,-6%=24,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013-01-02 | 1449 | 6420 | 12 | 12955 | 1.97 | 2.05 | 1.97 | 2.05 | 0.05 | 0% | 2.05 | 7 | 2.08 | 1 | 0.00 |
| 2013-01-03 | 1449 | 8631 | 10 | 18098 | 2.10 | 2.10 | 2.10 | 2.10 | 0.05 | 2.44% | 2.10 | 3 | 2.15 | 2 | 0.00 |
| 2013-01-04 | 1449 | 51490 | 10 | 107924 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 106 | 2.18 | 6 | 0.00 |
| 2013-01-07 | 1449 | 27079 | 7 | 54340 | 2.09 | 2.09 | 2.00 | 2.00 | 0.10 | -4.76% | 2.00 | 1 | 2.19 | 1 | 0.00 |
| 2013-01-08 | 1449 | 11844 | 7 | 22437 | 1.90 | 2.00 | 1.86 | 2.00 | 0.00 | 0% | 2.00 | 17 | 2.07 | 1 | 0.00 |
| 2013-01-09 | 1449 | 20155 | 14 | 40541 | 1.94 | 2.03 | 1.94 | 2.02 | 0.02 | 1% | 2.00 | 15 | 2.02 | 2 | 0.00 |
| 2013-01-10 | 1449 | 6915 | 9 | 13851 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 0% | 2.02 | 12 | 2.05 | 2 | 0.00 |
| 2013-01-11 | 1449 | 27366 | 16 | 54630 | 2.00 | 2.02 | 2.00 | 2.02 | 0.00 | 0% | 2.00 | 106 | 2.02 | 20 | 0.00 |
| 2013-01-14 | 1449 | 2297 | 4 | 4483 | 1.95 | 1.95 | 1.95 | 1.95 | 0.07 | -3.47% | 1.96 | 2 | 2.05 | 2 | 0.00 |
| 2013-01-15 | 1449 | 11677 | 11 | 23010 | 2.02 | 2.02 | 1.90 | 1.92 | 0.03 | -1.54% | 1.92 | 4 | 2.02 | 20 | 0.00 |
| 2013-01-16 | 1449 | 13995 | 8 | 27918 | 2.00 | 2.00 | 2.00 | 2.00 | 0.08 | 4.17% | 2.00 | 27 | 2.02 | 18 | 0.00 |
| 2013-01-17 | 1449 | 36171 | 14 | 72246 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0% | 1.91 | 2 | 2.00 | 10 | 0.00 |
| 2013-01-18 | 1449 | 35858 | 9 | 71163 | 2.00 | 2.00 | 1.90 | 1.90 | 0.10 | -5% | 1.95 | 40 | 2.00 | 2 | 0.00 |
| 2013-01-22 | 1449 | 88053 | 15 | 166996 | 1.90 | 1.90 | 1.84 | 1.84 | 0.00 | -3.16% | 1.83 | 3 | 1.90 | 1 | 0.00 |
| 2013-01-25 | 1449 | 8956 | 8 | 16727 | 1.75 | 1.91 | 1.75 | 1.91 | 0.00 | 3.8% | 1.81 | 2 | 1.93 | 18 | 0.00 |
| 2013-01-28 | 1449 | 38120 | 10 | 71778 | 1.92 | 1.92 | 1.84 | 1.86 | 0.05 | -2.62% | 1.88 | 40 | 1.92 | 3 | 0.00 |
| 2013-01-29 | 1449 | 21846 | 10 | 39396 | 1.80 | 1.85 | 1.80 | 1.85 | 0.01 | -0.54% | 1.85 | 9 | 1.87 | 1 | 0.00 |
| 2013-01-31 | 1449 | 36501 | 21 | 64700 | 1.77 | 1.86 | 1.75 | 1.86 | 0.00 | 0.54% | 1.77 | 10 | 1.87 | 6 | 0.00 |
| 2013-02-01 | 1449 | 12000 | 5 | 22320 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0% | 1.77 | 2 | 1.86 | 1 | 0.00 |
| 2013-02-05 | 1449 | 4993 | 10 | 8832 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | -4.84% | 1.76 | 2 | 1.86 | 2 | 0.00 |
| 2013-02-06 | 1449 | 29679 | 15 | 54907 | 1.85 | 1.86 | 1.85 | 1.86 | 0.09 | 5.08% | 1.86 | 6 | 1.87 | 3 | 0.00 |
| 2013-02-18 | 1449 | 25805 | 14 | 49405 | 1.95 | 1.95 | 1.77 | 1.95 | 0.09 | 4.84% | 1.80 | 30 | 1.95 | 1 | 0.00 |
| 2013-02-19 | 1449 | 23500 | 8 | 44240 | 1.83 | 1.92 | 1.83 | 1.92 | 0.03 | -1.54% | 1.86 | 5 | 1.93 | 3 | 0.00 |
| 2013-02-20 | 1449 | 46154 | 19 | 90685 | 2.00 | 2.00 | 1.90 | 1.92 | 0.00 | 0% | 1.91 | 2 | 2.00 | 1 | 0.00 |
| 2013-02-21 | 1449 | 18056 | 15 | 33188 | 1.85 | 1.85 | 1.84 | 1.84 | 0.08 | -4.17% | 1.84 | 24 | 1.92 | 1 | 0.00 |
| 2013-02-22 | 1449 | 39431 | 17 | 74706 | 1.84 | 1.90 | 1.84 | 1.90 | 0.06 | 3.26% | 1.86 | 30 | 1.90 | 19 | 0.00 |
| 2013-02-23 | 1449 | 1720 | 4 | 3102 | 1.80 | 1.80 | 1.80 | 1.80 | 0.10 | -5.26% | 1.86 | 1 | 1.93 | 2 | 0.00 |
| 2013-02-25 | 1449 | 17284 | 13 | 30144 | 1.80 | 1.80 | 1.74 | 1.75 | 0.05 | -2.78% | 1.76 | 4 | 1.87 | 3 | 0.00 |
| 2013-02-26 | 1449 | 21348 | 9 | 38479 | 1.76 | 1.85 | 1.76 | 1.85 | 0.10 | 5.71% | 1.83 | 4 | 1.87 | 3 | 0.00 |
| 2013-02-27 | 1449 | 9470 | 9 | 17064 | 1.75 | 1.88 | 1.75 | 1.88 | 0.03 | 1.62% | 1.80 | 30 | 1.88 | 1 | 0.00 |
| 2013-03-04 | 1449 | 42330 | 15 | 76074 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | -4.26% | 1.80 | 25 | 1.89 | 4 | 0.00 |
| 2013-03-05 | 1449 | 26730 | 10 | 47813 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 83 | 1.87 | 2 | 0.00 |
| 2013-03-06 | 1449 | 54566 | 16 | 92911 | 1.80 | 1.80 | 1.68 | 1.80 | 0.00 | 0% | 1.80 | 5 | 1.85 | 2 | 0.00 |
| 2013-03-07 | 1449 | 62005 | 9 | 114087 | 1.84 | 1.84 | 1.84 | 1.84 | 0.04 | 2.22% | 1.84 | 44 | 1.89 | 2 | 0.00 |
| 2013-03-08 | 1449 | 13450 | 8 | 24953 | 1.83 | 1.86 | 1.83 | 1.86 | 0.02 | 1.09% | 1.86 | 29 | 1.88 | 1 | 0.00 |
| 2013-03-11 | 1449 | 11212 | 8 | 20024 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06 | -3.23% | 1.81 | 20 | 1.88 | 2 | 0.00 |
| 2013-03-12 | 1449 | 5109 | 8 | 9112 | 1.78 | 1.80 | 1.78 | 1.80 | 0.00 | 0% | 1.80 | 19 | 1.86 | 3 | 0.00 |
| 2013-03-13 | 1449 | 7982 | 11 | 14264 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 4 | 1.88 | 2 | 0.00 |
| 2013-03-14 | 1449 | 10185 | 8 | 18320 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 21 | 1.87 | 2 | 0.00 |
| 2013-03-15 | 1449 | 34361 | 20 | 63398 | 1.84 | 1.85 | 1.84 | 1.85 | 0.05 | 2.78% | 1.85 | 44 | 1.91 | 3 | 0.00 |
| 2013-03-19 | 1449 | 26504 | 5 | 49037 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0% | 1.85 | 14 | 1.93 | 1 | 0.00 |
| 2013-03-20 | 1449 | 20797 | 4 | 38450 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0% | 1.82 | 5 | 1.92 | 2 | 0.00 |
| 2013-03-21 | 1449 | 11920 | 7 | 21985 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0% | 1.86 | 2 | 1.92 | 3 | 0.00 |
| 2013-03-22 | 1449 | 25432 | 12 | 44962 | 1.73 | 1.86 | 1.73 | 1.86 | 0.01 | 0.54% | 1.86 | 19 | 1.91 | 31 | 0.00 |
| 2013-03-25 | 1449 | 18087 | 4 | 32994 | 1.81 | 1.86 | 1.81 | 1.86 | 0.00 | 0% | 1.86 | 25 | 1.92 | 3 | 0.00 |
| 2013-03-26 | 1449 | 6785 | 8 | 12684 | 1.92 | 1.92 | 1.86 | 1.86 | 0.00 | 0% | 1.86 | 4 | 1.90 | 1 | 0.00 |
| 2013-03-27 | 1449 | 50000 | 8 | 96300 | 1.94 | 1.94 | 1.87 | 1.94 | 0.08 | 4.3% | 1.90 | 50 | 1.93 | 14 | 0.00 |
| 2013-03-28 | 1449 | 3326 | 6 | 6175 | 1.86 | 1.89 | 1.86 | 1.89 | 0.05 | -2.58% | 1.89 | 1 | 1.97 | 3 | 0.00 |
| 2013-03-29 | 1449 | 19423 | 8 | 38061 | 1.95 | 1.97 | 1.95 | 1.95 | 0.06 | 3.17% | 1.95 | 11 | 1.97 | 1 | 0.00 |
| 2013-04-01 | 1449 | 1044 | 2 | 2033 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0% | 1.89 | 5 | 1.99 | 2 | 0.00 |
| 2013-04-02 | 1449 | 11654 | 7 | 23488 | 2.00 | 2.06 | 2.00 | 2.06 | 0.11 | 5.64% | 2.00 | 52 | 0.00 | 0 | 0.00 |
| 2013-04-03 | 1449 | 5598 | 8 | 11488 | 2.09 | 2.10 | 2.02 | 2.10 | 0.04 | 1.94% | 2.02 | 9 | 2.10 | 3 | 0.00 |
| 2013-04-08 | 1449 | 23458 | 15 | 45987 | 1.96 | 1.96 | 1.96 | 1.96 | 0.14 | -6.67% | 1.96 | 6 | 2.00 | 5 | 0.00 |
| 2013-04-09 | 1449 | 22119 | 10 | 40938 | 1.84 | 1.86 | 1.84 | 1.86 | 0.10 | -5.1% | 1.89 | 1 | 1.94 | 3 | 0.00 |
| 2013-04-10 | 1449 | 5040 | 4 | 9824 | 1.95 | 1.95 | 1.95 | 1.95 | 0.09 | 4.84% | 1.95 | 35 | 1.96 | 5 | 0.00 |
| 2013-04-12 | 1449 | 50948 | 14 | 101159 | 1.95 | 2.05 | 1.95 | 2.05 | 0.00 | 5.13% | 2.00 | 33 | 2.04 | 3 | 0.00 |
| 2013-04-15 | 1449 | 75956 | 9 | 152110 | 2.00 | 2.09 | 1.91 | 2.09 | 0.04 | 1.95% | 1.91 | 2 | 2.09 | 1 | 0.00 |
| 2013-04-16 | 1449 | 32000 | 4 | 66680 | 2.05 | 2.09 | 2.05 | 2.09 | 0.00 | 0% | 2.09 | 28 | 2.20 | 25 | 0.00 |
| 2013-04-17 | 1449 | 39981 | 8 | 83870 | 2.09 | 2.10 | 2.09 | 2.10 | 0.01 | 0.48% | 2.10 | 2 | 2.20 | 7 | 0.00 |
| 2013-04-18 | 1449 | 303541 | 11 | 637429 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 14 | 2.19 | 2 | 0.00 |
| 2013-04-19 | 1449 | 183383 | 15 | 387794 | 2.10 | 2.24 | 2.10 | 2.24 | 0.14 | 6.67% | 2.24 | 23 | 0.00 | 0 | 0.00 |
| 2013-04-22 | 1449 | 278000 | 9 | 623730 | 2.35 | 2.39 | 2.24 | 2.39 | 0.15 | 6.7% | 2.39 | 17 | 0.00 | 0 | 0.00 |
| 2013-04-23 | 1449 | 91677 | 23 | 232966 | 2.54 | 2.55 | 2.54 | 2.54 | 0.15 | 6.28% | 2.39 | 10 | 2.54 | 3 | 0.00 |
| 2013-04-24 | 1449 | 26998 | 13 | 71433 | 2.70 | 2.70 | 2.54 | 2.60 | 0.06 | 2.36% | 2.60 | 9 | 2.70 | 46 | 0.00 |
| 2013-04-25 | 1449 | 255485 | 14 | 666112 | 2.60 | 2.70 | 2.60 | 2.60 | 0.00 | 0% | 2.60 | 1 | 2.69 | 7 | 0.00 |
| 2013-04-26 | 1449 | 392999 | 18 | 1017316 | 2.60 | 2.60 | 2.50 | 2.50 | 0.10 | -3.85% | 2.50 | 84 | 2.59 | 20 | 0.00 |
| 2013-04-29 | 1449 | 5999 | 5 | 15697 | 2.64 | 2.64 | 2.64 | 2.64 | 0.14 | 5.6% | 2.52 | 75 | 2.64 | 59 | 0.00 |
| 2013-04-30 | 1449 | 107104 | 17 | 282437 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00 | 0% | 2.60 | 15 | 2.64 | 254 | 0.00 |
| 2013-05-02 | 1449 | 59316 | 13 | 145915 | 2.46 | 2.46 | 2.46 | 2.46 | 0.18 | -6.82% | 0.00 | 0 | 2.46 | 231 | 0.00 |
| 2013-05-03 | 1449 | 578000 | 47 | 1324237 | 2.29 | 2.30 | 2.29 | 2.30 | 0.16 | -6.5% | 2.30 | 46 | 2.46 | 5 | 0.00 |
| 2013-05-06 | 1449 | 502259 | 20 | 1105829 | 2.30 | 2.30 | 2.20 | 2.20 | 0.10 | -4.35% | 2.16 | 3 | 2.20 | 26 | 0.00 |
| 2013-05-07 | 1449 | 66012 | 18 | 142821 | 2.05 | 2.20 | 2.05 | 2.20 | 0.00 | 0% | 2.20 | 6 | 2.31 | 3 | 0.00 |
| 2013-05-08 | 1449 | 8644 | 15 | 18811 | 2.19 | 2.20 | 2.19 | 2.20 | 0.00 | 0% | 2.20 | 30 | 2.30 | 5 | 0.00 |
| 2013-05-09 | 1449 | 82387 | 18 | 179073 | 2.20 | 2.20 | 2.10 | 2.20 | 0.00 | 0% | 2.20 | 14 | 2.32 | 8 | 0.00 |
| 2013-05-13 | 1449 | 26106 | 11 | 54741 | 2.07 | 2.11 | 2.07 | 2.10 | 0.00 | -4.55% | 2.08 | 3 | 2.10 | 5 | 0.00 |
| 2013-05-14 | 1449 | 52604 | 5 | 110420 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 1.98 | 3 | 2.10 | 21 | 0.00 |
| 2013-05-15 | 1449 | 36753 | 17 | 78675 | 2.10 | 2.22 | 2.10 | 2.20 | 0.10 | 4.76% | 2.11 | 23 | 2.19 | 8 | 0.00 |
| 2013-05-16 | 1449 | 13508 | 6 | 29045 | 2.15 | 2.15 | 2.15 | 2.15 | 0.05 | -2.27% | 2.15 | 17 | 2.27 | 8 | 0.00 |
| 2013-05-17 | 1449 | 19999 | 12 | 43234 | 2.15 | 2.20 | 2.15 | 2.20 | 0.05 | 2.33% | 2.20 | 1 | 2.28 | 2 | 0.00 |
| 2013-05-20 | 1449 | 43154 | 12 | 97832 | 2.33 | 2.35 | 2.15 | 2.35 | 0.15 | 6.82% | 2.35 | 2 | 0.00 | 0 | 0.00 |
| 2013-05-21 | 1449 | 67322 | 22 | 168488 | 2.51 | 2.51 | 2.51 | 2.51 | 0.16 | 6.81% | 2.36 | 20 | 2.51 | 64 | 0.00 |
| 2013-05-22 | 1449 | 154325 | 27 | 407344 | 2.68 | 2.68 | 2.40 | 2.40 | 0.11 | -4.38% | 0.00 | 0 | 2.40 | 20 | 0.00 |
| 2013-05-23 | 1449 | 224591 | 36 | 511679 | 2.30 | 2.30 | 2.25 | 2.25 | 0.15 | -6.25% | 2.24 | 31 | 2.25 | 54 | 0.00 |
| 2013-05-24 | 1449 | 167266 | 24 | 364664 | 2.25 | 2.25 | 2.11 | 2.11 | 0.14 | -6.22% | 2.10 | 66 | 2.11 | 34 | 0.00 |
| 2013-05-27 | 1449 | 149405 | 29 | 305360 | 2.00 | 2.25 | 2.00 | 2.00 | 0.11 | -5.21% | 1.98 | 3 | 2.00 | 2 | 0.00 |
| 2013-05-28 | 1449 | 274732 | 49 | 550147 | 2.12 | 2.14 | 1.90 | 1.90 | 0.10 | -5% | 1.88 | 3 | 1.90 | 26 | 0.00 |
| 2013-05-29 | 1449 | 556020 | 46 | 1093566 | 2.01 | 2.03 | 1.88 | 1.90 | 0.00 | 0% | 1.90 | 3 | 2.00 | 37 | 0.00 |
| 2013-05-30 | 1449 | 473149 | 57 | 930993 | 1.77 | 2.03 | 1.77 | 1.93 | 0.03 | 1.58% | 1.92 | 20 | 1.93 | 10 | 0.00 |
| 2013-05-31 | 1449 | 630472 | 68 | 1274020 | 1.92 | 2.06 | 1.92 | 1.95 | 0.02 | 1.04% | 1.94 | 5 | 1.95 | 28 | 0.00 |
| 2013-06-03 | 1449 | 1034482 | 93 | 2039055 | 2.07 | 2.08 | 1.85 | 1.85 | 0.10 | -5.13% | 1.84 | 6 | 1.85 | 50 | 0.00 |
| 2013-06-04 | 1449 | 400518 | 39 | 775879 | 1.85 | 1.97 | 1.85 | 1.97 | 0.12 | 6.49% | 1.97 | 318 | 0.00 | 0 | 0.00 |
| 2013-06-05 | 1449 | 1681543 | 102 | 3531238 | 2.10 | 2.10 | 2.10 | 2.10 | 0.13 | 6.6% | 2.10 | 260 | 0.00 | 0 | 0.00 |
| 2013-06-06 | 1449 | 1660084 | 85 | 3700750 | 2.24 | 2.24 | 2.06 | 2.06 | 0.04 | -1.9% | 2.03 | 33 | 2.06 | 18 | 0.00 |
| 2013-06-07 | 1449 | 548686 | 43 | 1070395 | 2.06 | 2.06 | 1.92 | 1.92 | 0.14 | -6.8% | 1.92 | 16 | 1.94 | 50 | 0.00 |
| 2013-06-10 | 1449 | 773927 | 42 | 1473906 | 1.90 | 1.92 | 1.90 | 1.92 | 0.00 | 0% | 1.92 | 12 | 1.94 | 20 | 0.00 |
| 2013-06-11 | 1449 | 388900 | 39 | 741517 | 1.92 | 1.92 | 1.90 | 1.90 | 0.02 | -1.04% | 1.89 | 2 | 1.90 | 29 | 0.00 |
| 2013-06-13 | 1449 | 345000 | 29 | 646100 | 1.86 | 1.88 | 1.86 | 1.86 | 0.04 | -2.11% | 1.86 | 28 | 1.88 | 27 | 0.00 |
| 2013-06-14 | 1449 | 771270 | 38 | 1449238 | 1.86 | 1.90 | 1.76 | 1.76 | 0.10 | -5.38% | 1.73 | 10 | 1.76 | 11 | 0.00 |
| 2013-06-17 | 1449 | 247133 | 27 | 461510 | 1.76 | 1.88 | 1.76 | 1.84 | 0.08 | 4.55% | 1.84 | 7 | 1.87 | 3 | 0.00 |
| 2013-06-18 | 1449 | 106998 | 15 | 196793 | 1.81 | 1.84 | 1.81 | 1.84 | 0.00 | 0% | 1.84 | 18 | 1.86 | 30 | 0.00 |
| 2013-06-19 | 1449 | 118297 | 13 | 218982 | 1.84 | 1.86 | 1.84 | 1.84 | 0.00 | 0% | 1.84 | 35 | 1.85 | 80 | 0.00 |
| 2013-06-20 | 1449 | 200998 | 18 | 377654 | 1.90 | 1.90 | 1.85 | 1.85 | 0.01 | 0.54% | 1.80 | 3 | 1.85 | 50 | 0.00 |
| 2013-06-21 | 1449 | 161574 | 15 | 298080 | 1.85 | 1.85 | 1.82 | 1.82 | 0.03 | -1.62% | 1.79 | 3 | 1.82 | 60 | 0.00 |
| 2013-06-24 | 1449 | 410131 | 37 | 752875 | 1.80 | 1.90 | 1.80 | 1.82 | 0.00 | 0% | 1.82 | 1 | 1.85 | 90 | 0.00 |
| 2013-06-25 | 1449 | 217370 | 21 | 392574 | 1.82 | 1.82 | 1.80 | 1.80 | 0.02 | -1.1% | 1.77 | 10 | 1.80 | 36 | 0.00 |
| 2013-06-26 | 1449 | 147100 | 13 | 268320 | 1.82 | 1.85 | 1.80 | 1.80 | 0.00 | 0% | 1.73 | 3 | 1.80 | 30 | 0.00 |
| 2013-06-27 | 1449 | 62111 | 13 | 112009 | 1.80 | 1.81 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 6 | 1.81 | 80 | 0.00 |
| 2013-06-28 | 1449 | 217650 | 26 | 393875 | 1.73 | 1.87 | 1.73 | 1.80 | 0.00 | 0% | 1.77 | 4 | 1.80 | 17 | 0.00 |
| 2013-07-01 | 1449 | 165500 | 22 | 295409 | 1.80 | 1.80 | 1.73 | 1.80 | 0.00 | 0% | 1.74 | 20 | 1.80 | 16 | 0.00 |
| 2013-07-02 | 1449 | 224009 | 29 | 406311 | 1.80 | 1.84 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 8 | 1.84 | 15 | 0.00 |
| 2013-07-03 | 1449 | 183291 | 33 | 329951 | 1.73 | 1.82 | 1.73 | 1.80 | 0.00 | 0% | 1.76 | 26 | 1.80 | 51 | 0.00 |
| 2013-07-04 | 1449 | 222097 | 27 | 401782 | 1.80 | 1.85 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 19 | 1.82 | 40 | 0.00 |
| 2013-07-05 | 1449 | 424411 | 25 | 781734 | 1.85 | 1.89 | 1.77 | 1.80 | 0.00 | 0% | 1.77 | 30 | 1.80 | 63 | 0.00 |
| 2013-07-08 | 1449 | 125000 | 14 | 224910 | 1.78 | 1.81 | 1.78 | 1.78 | 0.02 | -1.11% | 1.76 | 30 | 1.78 | 33 | 0.00 |
| 2013-07-09 | 1449 | 86500 | 16 | 149130 | 1.76 | 1.76 | 1.70 | 1.70 | 0.08 | -4.49% | 1.70 | 21 | 1.72 | 18 | 0.00 |
| 2013-07-10 | 1449 | 167000 | 28 | 295044 | 1.77 | 1.77 | 1.76 | 1.77 | 0.07 | 4.12% | 1.76 | 50 | 1.78 | 70 | 0.00 |
| 2013-07-11 | 1449 | 47000 | 16 | 82760 | 1.74 | 1.77 | 1.74 | 1.77 | 0.00 | 0% | 1.77 | 37 | 1.78 | 69 | 0.00 |
| 2013-07-12 | 1449 | 113000 | 10 | 201650 | 1.78 | 1.79 | 1.77 | 1.77 | 0.00 | 0% | 1.75 | 50 | 1.77 | 5 | 0.00 |
| 2013-07-15 | 1449 | 85950 | 12 | 152952 | 1.80 | 1.80 | 1.77 | 1.78 | 0.01 | 0.56% | 1.78 | 1 | 1.80 | 29 | 0.00 |
| 2013-07-16 | 1449 | 173000 | 22 | 309430 | 1.79 | 1.80 | 1.77 | 1.77 | 0.01 | -0.56% | 1.76 | 10 | 1.77 | 44 | 0.00 |
| 2013-07-17 | 1449 | 126041 | 14 | 225303 | 1.80 | 1.80 | 1.77 | 1.78 | 0.01 | 0.56% | 1.78 | 30 | 1.80 | 77 | 0.00 |
| 2013-07-18 | 1449 | 135005 | 18 | 238155 | 1.80 | 1.80 | 1.70 | 1.70 | 0.08 | -4.49% | 1.68 | 13 | 1.70 | 5 | 0.00 |
| 2013-07-19 | 1449 | 162132 | 18 | 287035 | 1.70 | 1.79 | 1.70 | 1.76 | 0.06 | 3.53% | 1.76 | 4 | 1.78 | 40 | 0.00 |
| 2013-07-22 | 1449 | 178825 | 29 | 320686 | 1.73 | 1.80 | 1.73 | 1.75 | 0.01 | -0.57% | 1.75 | 22 | 1.76 | 59 | 0.00 |
| 2013-07-23 | 1449 | 396632 | 34 | 700592 | 1.80 | 1.80 | 1.73 | 1.73 | 0.02 | -1.14% | 1.71 | 25 | 1.73 | 15 | 0.00 |
| 2013-07-24 | 1449 | 45500 | 14 | 79422 | 1.78 | 1.78 | 1.74 | 1.75 | 0.02 | 1.16% | 1.75 | 40 | 1.76 | 100 | 0.00 |
| 2013-07-25 | 1449 | 163502 | 16 | 286382 | 1.73 | 1.76 | 1.73 | 1.76 | 0.01 | 0.57% | 1.73 | 33 | 1.76 | 7 | 0.00 |
| 2013-07-26 | 1449 | 27500 | 7 | 48834 | 1.75 | 1.78 | 1.75 | 1.78 | 0.02 | 1.14% | 1.77 | 1 | 1.78 | 27 | 0.00 |
| 2013-07-29 | 1449 | 71928 | 21 | 130842 | 1.78 | 1.84 | 1.78 | 1.82 | 0.04 | 2.25% | 1.82 | 18 | 1.84 | 40 | 0.00 |
| 2013-07-30 | 1449 | 88730 | 17 | 172134 | 1.94 | 1.94 | 1.94 | 1.94 | 0.12 | 6.59% | 1.94 | 151 | 0.00 | 0 | 0.00 |
| 2013-07-31 | 1449 | 294028 | 40 | 608636 | 2.07 | 2.07 | 2.07 | 2.07 | 0.13 | 6.7% | 2.07 | 85 | 0.00 | 0 | 0.00 |
| 2013-08-01 | 1449 | 358997 | 43 | 792881 | 2.16 | 2.21 | 2.16 | 2.21 | 0.14 | 6.76% | 2.21 | 222 | 0.00 | 0 | 0.00 |
| 2013-08-02 | 1449 | 493112 | 50 | 1163231 | 2.35 | 2.36 | 2.35 | 2.36 | 0.15 | 6.79% | 2.10 | 1 | 2.30 | 1 | 0.00 |
| 2013-08-05 | 1449 | 247100 | 34 | 572810 | 2.36 | 2.36 | 2.24 | 2.24 | 0.12 | -5.08% | 0.00 | 0 | 2.24 | 13 | 0.00 |
| 2013-08-06 | 1449 | 50771 | 15 | 111632 | 2.20 | 2.20 | 2.20 | 2.20 | 0.04 | -1.79% | 0.00 | 0 | 2.09 | 40 | 0.00 |
| 2013-08-07 | 1449 | 188341 | 23 | 389248 | 2.08 | 2.09 | 2.05 | 2.08 | 0.12 | -5.45% | 2.05 | 5 | 2.08 | 8 | 0.00 |
| 2013-08-08 | 1449 | 41999 | 6 | 84297 | 2.01 | 2.01 | 1.96 | 1.96 | 0.12 | -5.77% | 1.96 | 2 | 2.01 | 10 | 0.00 |
| 2013-08-12 | 1449 | 10840 | 5 | 21202 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0% | 1.92 | 3 | 2.05 | 35 | 0.00 |
| 2013-08-13 | 1449 | 5000 | 3 | 10400 | 2.08 | 2.08 | 2.08 | 2.08 | 0.12 | 6.12% | 1.89 | 4 | 2.08 | 32 | 0.00 |
| 2013-08-14 | 1449 | 22764 | 12 | 45102 | 1.94 | 2.20 | 1.94 | 2.00 | 0.08 | -3.85% | 1.95 | 1 | 2.00 | 3 | 0.00 |
| 2013-08-15 | 1449 | 6270 | 5 | 11793 | 1.88 | 1.88 | 1.88 | 1.88 | 0.12 | -6% | 1.88 | 6 | 2.12 | 1 | 0.00 |
| 2013-08-16 | 1449 | 14862 | 9 | 27005 | 1.81 | 1.94 | 1.80 | 1.80 | 0.08 | -4.26% | 1.80 | 7 | 1.93 | 1 | 0.00 |
| 2013-08-19 | 1449 | 13088 | 3 | 23562 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.81 | 25 | 1.90 | 2 | 0.00 |
| 2013-08-20 | 1449 | 1500 | 2 | 2790 | 1.89 | 1.89 | 1.89 | 1.89 | 0.09 | 5% | 1.83 | 1 | 1.91 | 3 | 0.00 |
| 2013-08-22 | 1449 | 12107 | 8 | 22878 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0% | 1.83 | 21 | 1.89 | 2 | 0.00 |
| 2013-08-23 | 1449 | 16575 | 12 | 31646 | 1.90 | 2.01 | 1.90 | 1.90 | 0.01 | 0.53% | 1.90 | 3 | 2.00 | 3 | 0.00 |
| 2013-08-26 | 1449 | 9239 | 10 | 17551 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0% | 1.91 | 6 | 2.00 | 23 | 0.00 |
| 2013-08-27 | 1449 | 418882 | 5 | 795804 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0% | 1.87 | 3 | 1.90 | 54 | 0.00 |
| 2013-08-28 | 1449 | 22409 | 10 | 41251 | 1.83 | 1.99 | 1.83 | 1.99 | 0.09 | 4.74% | 1.86 | 15 | 1.99 | 2 | 0.00 |
| 2013-08-29 | 1449 | 17614 | 11 | 34786 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00 | 0% | 1.88 | 2 | 1.99 | 55 | 0.00 |
| 2013-08-30 | 1449 | 132774 | 24 | 247154 | 1.86 | 1.87 | 1.86 | 1.87 | 0.12 | -6.03% | 1.87 | 1 | 1.93 | 1 | 0.00 |
| 2013-09-02 | 1449 | 88040 | 13 | 157329 | 1.86 | 1.86 | 1.78 | 1.78 | 0.09 | -4.81% | 1.77 | 50 | 1.78 | 42 | 0.00 |
| 2013-09-03 | 1449 | 148355 | 12 | 266163 | 1.78 | 1.80 | 1.78 | 1.80 | 0.02 | 1.12% | 1.80 | 5 | 1.83 | 100 | 0.00 |
| 2013-09-05 | 1449 | 83146 | 10 | 153670 | 1.82 | 1.85 | 1.79 | 1.85 | 0.00 | 2.78% | 1.84 | 2 | 1.85 | 21 | 0.00 |
| 2013-09-06 | 1449 | 84721 | 17 | 154716 | 1.85 | 1.88 | 1.78 | 1.85 | 0.00 | 0% | 1.79 | 1 | 1.85 | 32 | 0.00 |
| 2013-09-09 | 1449 | 37840 | 7 | 70230 | 1.85 | 1.87 | 1.85 | 1.87 | 0.02 | 1.08% | 1.87 | 26 | 1.92 | 13 | 0.00 |
| 2013-09-10 | 1449 | 71623 | 12 | 132467 | 1.87 | 1.87 | 1.79 | 1.85 | 0.02 | -1.07% | 1.80 | 2 | 1.85 | 3 | 0.00 |
| 2013-09-11 | 1449 | 14522 | 6 | 26162 | 1.85 | 1.85 | 1.80 | 1.80 | 0.05 | -2.7% | 1.80 | 13 | 1.85 | 2 | 0.00 |
| 2013-09-13 | 1449 | 17201 | 9 | 32054 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 3.89% | 1.80 | 3 | 1.87 | 10 | 0.00 |
| 2013-09-14 | 1449 | 15489 | 4 | 27913 | 1.80 | 1.80 | 1.80 | 1.80 | 0.07 | -3.74% | 1.80 | 2 | 1.87 | 35 | 0.00 |
| 2013-09-16 | 1449 | 21594 | 9 | 38127 | 1.73 | 1.80 | 1.73 | 1.80 | 0.00 | 0% | 1.75 | 20 | 1.80 | 27 | 0.00 |
| 2013-09-17 | 1449 | 10547 | 5 | 18723 | 1.78 | 1.78 | 1.78 | 1.78 | 0.02 | -1.11% | 1.76 | 1 | 1.78 | 2 | 0.00 |
| 2013-09-18 | 1449 | 44594 | 10 | 77645 | 1.73 | 1.77 | 1.70 | 1.76 | 0.02 | -1.12% | 1.76 | 6 | 1.78 | 10 | 0.00 |
| 2013-09-23 | 1449 | 27500 | 5 | 48384 | 1.78 | 1.78 | 1.75 | 1.75 | 0.01 | -0.57% | 1.72 | 6 | 1.75 | 3 | 0.00 |
| 2013-09-24 | 1449 | 33821 | 16 | 57743 | 1.71 | 1.75 | 1.71 | 1.75 | 0.00 | 0% | 1.75 | 14 | 1.76 | 10 | 0.00 |
| 2013-09-25 | 1449 | 41923 | 11 | 73858 | 1.75 | 1.78 | 1.75 | 1.75 | 0.00 | 0% | 1.70 | 10 | 1.75 | 4 | 0.00 |
| 2013-09-26 | 1449 | 33071 | 15 | 58533 | 1.77 | 1.77 | 1.77 | 1.77 | 0.02 | 1.14% | 1.73 | 5 | 1.77 | 17 | 0.00 |
| 2013-09-27 | 1449 | 45023 | 7 | 78921 | 1.78 | 1.78 | 1.75 | 1.75 | 0.02 | -1.13% | 1.75 | 6 | 1.78 | 9 | 0.00 |
| 2013-09-30 | 1449 | 6393 | 13 | 11078 | 1.74 | 1.74 | 1.74 | 1.74 | 0.01 | -0.57% | 1.74 | 1 | 1.80 | 28 | 0.00 |
| 2013-10-01 | 1449 | 41336 | 14 | 72608 | 1.75 | 1.76 | 1.75 | 1.76 | 0.02 | 1.15% | 1.75 | 50 | 1.78 | 10 | 0.00 |
| 2013-10-02 | 1449 | 59110 | 28 | 107940 | 1.78 | 1.88 | 1.76 | 1.88 | 0.12 | 6.82% | 1.88 | 25 | 0.00 | 0 | 0.00 |
| 2013-10-03 | 1449 | 210526 | 42 | 421232 | 1.99 | 2.01 | 1.99 | 2.01 | 0.13 | 6.91% | 2.01 | 119 | 0.00 | 0 | 0.00 |
| 2013-10-04 | 1449 | 147129 | 26 | 305925 | 2.05 | 2.10 | 2.04 | 2.04 | 0.03 | 1.49% | 1.92 | 1 | 2.04 | 140 | 0.00 |
| 2013-10-07 | 1449 | 46890 | 18 | 89746 | 1.91 | 1.91 | 1.90 | 1.90 | 0.14 | -6.86% | 0.00 | 0 | 1.91 | 2 | 0.00 |
| 2013-10-08 | 1449 | 71314 | 17 | 127046 | 1.80 | 1.80 | 1.77 | 1.77 | 0.13 | -6.84% | 0.00 | 0 | 1.77 | 30 | 0.00 |
| 2013-10-09 | 1449 | 78592 | 21 | 143144 | 1.70 | 1.89 | 1.70 | 1.89 | 0.12 | 6.78% | 1.89 | 8 | 0.00 | 0 | 0.00 |
| 2013-10-11 | 1449 | 120130 | 28 | 236066 | 1.93 | 2.00 | 1.77 | 1.99 | 0.10 | 5.29% | 1.92 | 5 | 1.98 | 50 | 0.00 |
| 2013-10-14 | 1449 | 33973 | 9 | 64402 | 1.94 | 1.94 | 1.86 | 1.86 | 0.13 | -6.53% | 0.00 | 0 | 1.86 | 88 | 0.00 |
| 2013-10-15 | 1449 | 60268 | 11 | 112281 | 1.86 | 1.86 | 1.85 | 1.85 | 0.01 | -0.54% | 1.77 | 12 | 1.85 | 5 | 0.00 |
| 2013-10-16 | 1449 | 19262 | 13 | 34631 | 1.74 | 1.88 | 1.74 | 1.87 | 0.02 | 1.08% | 1.77 | 100 | 1.87 | 29 | 0.00 |
| 2013-10-17 | 1449 | 6880 | 4 | 12440 | 1.78 | 1.78 | 1.78 | 1.78 | 0.09 | -4.81% | 1.78 | 17 | 1.87 | 21 | 0.00 |
| 2013-10-18 | 1449 | 49488 | 21 | 88086 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0% | 1.78 | 4 | 1.83 | 3 | 0.00 |
| 2013-10-21 | 1449 | 10520 | 4 | 18639 | 1.77 | 1.77 | 1.77 | 1.77 | 0.01 | -0.56% | 1.77 | 6 | 1.83 | 2 | 0.00 |
| 2013-10-22 | 1449 | 6307 | 5 | 11160 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0% | 1.77 | 37 | 1.81 | 2 | 0.00 |
| 2013-10-23 | 1449 | 22769 | 17 | 40322 | 1.78 | 1.79 | 1.78 | 1.79 | 0.02 | 1.13% | 1.79 | 3 | 1.81 | 2 | 0.00 |
| 2013-10-24 | 1449 | 9119 | 8 | 16416 | 1.80 | 1.81 | 1.80 | 1.81 | 0.02 | 1.12% | 1.81 | 19 | 1.83 | 2 | 0.00 |
| 2013-10-25 | 1449 | 53999 | 10 | 97657 | 1.81 | 1.82 | 1.81 | 1.82 | 0.01 | 0.55% | 1.82 | 3 | 1.84 | 1 | 0.00 |
| 2013-10-28 | 1449 | 73999 | 14 | 135535 | 1.75 | 1.85 | 1.75 | 1.85 | 0.03 | 1.65% | 1.77 | 1 | 1.85 | 5 | 0.00 |
| 2013-10-29 | 1449 | 3100 | 3 | 5465 | 1.76 | 1.76 | 1.76 | 1.76 | 0.09 | -4.86% | 1.76 | 16 | 1.83 | 1 | 0.00 |
| 2013-10-30 | 1449 | 11594 | 5 | 20100 | 1.72 | 1.76 | 1.72 | 1.76 | 0.00 | 0% | 1.73 | 1 | 1.80 | 2 | 0.00 |
| 2013-10-31 | 1449 | 10039 | 4 | 17094 | 1.70 | 1.71 | 1.70 | 1.71 | 0.05 | -2.84% | 1.72 | 5 | 1.80 | 1 | 0.00 |
| 2013-11-01 | 1449 | 7000 | 5 | 12080 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0% | 1.71 | 5 | 1.76 | 2 | 0.00 |
| 2013-11-04 | 1449 | 29041 | 8 | 49735 | 1.63 | 1.75 | 1.63 | 1.63 | 0.08 | -4.68% | 1.63 | 6 | 1.70 | 1 | 0.00 |
| 2013-11-05 | 1449 | 38357 | 10 | 66411 | 1.63 | 1.74 | 1.63 | 1.74 | 0.11 | 6.75% | 1.74 | 110 | 0.00 | 0 | 0.00 |
| 2013-11-06 | 1449 | 276720 | 34 | 514452 | 1.86 | 1.86 | 1.86 | 1.86 | 0.12 | 6.9% | 1.86 | 16 | 0.00 | 0 | 0.00 |
| 2013-11-07 | 1449 | 49722 | 15 | 93418 | 1.88 | 1.88 | 1.88 | 1.88 | 0.02 | 1.08% | 1.78 | 1 | 1.87 | 3 | 0.00 |
| 2013-11-08 | 1449 | 45000 | 8 | 79950 | 1.80 | 1.80 | 1.77 | 1.77 | 0.11 | -5.85% | 1.77 | 4 | 1.80 | 10 | 0.00 |
| 2013-11-11 | 1449 | 50500 | 13 | 89904 | 1.78 | 1.79 | 1.78 | 1.78 | 0.01 | 0.56% | 1.78 | 2 | 1.79 | 5 | 0.00 |
| 2013-11-12 | 1449 | 30042 | 14 | 55008 | 1.80 | 1.85 | 1.80 | 1.85 | 0.07 | 3.93% | 1.69 | 3 | 1.85 | 6 | 0.00 |
| 2013-11-13 | 1449 | 15946 | 10 | 27694 | 1.73 | 1.74 | 1.73 | 1.74 | 0.11 | -5.95% | 1.74 | 28 | 1.84 | 3 | 0.00 |
| 2013-11-14 | 1449 | 36800 | 8 | 63897 | 1.73 | 1.73 | 1.73 | 1.73 | 0.01 | -0.57% | 1.65 | 2 | 1.72 | 1 | 0.00 |
| 2013-11-15 | 1449 | 3421 | 5 | 6014 | 1.83 | 1.83 | 1.66 | 1.66 | 0.07 | -4.05% | 1.66 | 1 | 1.73 | 10 | 0.00 |
| 2013-11-18 | 1449 | 17113 | 10 | 30289 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11 | 6.63% | 1.77 | 73 | 0.00 | 0 | 0.00 |
| 2013-11-19 | 1449 | 12880 | 11 | 21912 | 1.77 | 1.77 | 1.66 | 1.66 | 0.11 | -6.21% | 1.66 | 10 | 1.76 | 3 | 0.00 |
| 2013-11-20 | 1449 | 32145 | 14 | 52263 | 1.60 | 1.66 | 1.60 | 1.66 | 0.00 | 0% | 1.60 | 15 | 1.70 | 2 | 0.00 |
| 2013-11-22 | 1449 | 17251 | 12 | 28643 | 1.66 | 1.67 | 1.66 | 1.67 | 0.00 | 0.6% | 1.67 | 2 | 1.71 | 1 | 0.00 |
| 2013-11-25 | 1449 | 38235 | 10 | 63764 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00 | 0% | 1.65 | 10 | 1.67 | 18 | 0.00 |
| 2013-11-26 | 1449 | 26850 | 9 | 44376 | 1.60 | 1.67 | 1.60 | 1.67 | 0.00 | 0% | 1.61 | 3 | 1.67 | 35 | 0.00 |
| 2013-11-27 | 1449 | 13000 | 2 | 21710 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00 | 0% | 1.62 | 1 | 1.67 | 20 | 0.00 |
| 2013-11-28 | 1449 | 97230 | 21 | 154486 | 1.66 | 1.66 | 1.56 | 1.56 | 0.11 | -6.59% | 0.00 | 0 | 1.56 | 24 | 0.00 |
| 2013-11-29 | 1449 | 149661 | 24 | 233236 | 1.56 | 1.59 | 1.50 | 1.58 | 0.02 | 1.28% | 1.52 | 2 | 1.58 | 4 | 0.00 |
| 2013-12-02 | 1449 | 17382 | 10 | 27867 | 1.64 | 1.64 | 1.58 | 1.58 | 0.00 | 0% | 1.58 | 4 | 1.66 | 3 | 0.00 |
| 2013-12-03 | 1449 | 30070 | 9 | 49112 | 1.56 | 1.67 | 1.56 | 1.67 | 0.09 | 5.7% | 1.59 | 5 | 1.65 | 30 | 0.00 |
| 2013-12-04 | 1449 | 12858 | 5 | 21838 | 1.71 | 1.71 | 1.64 | 1.64 | 0.03 | -1.8% | 1.62 | 3 | 1.64 | 28 | 0.00 |
| 2013-12-05 | 1449 | 12070 | 11 | 19287 | 1.60 | 1.61 | 1.59 | 1.59 | 0.05 | -3.05% | 1.58 | 20 | 1.59 | 26 | 0.00 |
| 2013-12-06 | 1449 | 30566 | 10 | 49019 | 1.66 | 1.66 | 1.59 | 1.60 | 0.01 | 0.63% | 1.59 | 2 | 1.60 | 32 | 0.00 |
| 2013-12-09 | 1449 | 92616 | 17 | 148181 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0% | 1.57 | 3 | 1.60 | 10 | 0.00 |
| 2013-12-10 | 1449 | 38131 | 18 | 63989 | 1.65 | 1.70 | 1.65 | 1.70 | 0.10 | 6.25% | 1.70 | 11 | 1.71 | 5 | 0.00 |
| 2013-12-11 | 1449 | 50999 | 17 | 82057 | 1.64 | 1.64 | 1.60 | 1.60 | 0.10 | -5.88% | 1.60 | 36 | 1.63 | 14 | 0.00 |
| 2013-12-12 | 1449 | 20970 | 10 | 34400 | 1.65 | 1.66 | 1.59 | 1.65 | 0.05 | 3.12% | 1.59 | 10 | 1.65 | 3 | 0.00 |
| 2013-12-13 | 1449 | 15288 | 8 | 25226 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0% | 1.60 | 10 | 1.65 | 19 | 0.00 |
| 2013-12-16 | 1449 | 220237 | 28 | 340064 | 1.55 | 1.60 | 1.54 | 1.60 | 0.05 | -3.03% | 1.60 | 21 | 1.64 | 3 | 0.00 |
| 2013-12-17 | 1449 | 325647 | 33 | 490250 | 1.50 | 1.51 | 1.50 | 1.50 | 0.10 | -6.25% | 1.50 | 63 | 1.57 | 2 | 0.00 |
| 2013-12-18 | 1449 | 497706 | 51 | 795328 | 1.53 | 1.60 | 1.53 | 1.60 | 0.10 | 6.67% | 1.60 | 3 | 0.00 | 0 | 0.00 |
| 2013-12-19 | 1449 | 223275 | 30 | 365585 | 1.63 | 1.65 | 1.60 | 1.62 | 0.02 | 1.25% | 1.62 | 1 | 1.65 | 10 | 0.00 |
| 2013-12-20 | 1449 | 171525 | 15 | 274649 | 1.62 | 1.62 | 1.60 | 1.60 | 0.02 | -1.23% | 1.60 | 24 | 1.62 | 16 | 0.00 |
| 2013-12-23 | 1449 | 192337 | 23 | 316732 | 1.60 | 1.65 | 1.60 | 1.65 | 0.05 | 3.12% | 1.61 | 17 | 1.65 | 25 | 0.00 |
| 2013-12-24 | 1449 | 87153 | 18 | 143718 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0% | 1.65 | 46 | 1.68 | 10 | 0.00 |
| 2013-12-25 | 1449 | 130500 | 14 | 215925 | 1.65 | 1.69 | 1.65 | 1.65 | 0.00 | 0% | 1.61 | 2 | 1.65 | 22 | 0.00 |
| 2013-12-26 | 1449 | 59050 | 13 | 97420 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0% | 1.60 | 6 | 1.65 | 66 | 0.00 |
| 2013-12-27 | 1449 | 616997 | 51 | 1085700 | 1.69 | 1.76 | 1.69 | 1.76 | 0.11 | 6.67% | 1.76 | 112 | 0.00 | 0 | 0.00 |
| 2013-12-30 | 1449 | 1083955 | 60 | 2037831 | 1.88 | 1.88 | 1.88 | 1.88 | 0.12 | 6.82% | 1.88 | 108 | 0.00 | 0 | 0.00 |
| 2013-12-31 | 1449 | 630407 | 63 | 1170396 | 2.00 | 2.00 | 1.75 | 1.75 | 0.13 | -6.91% | 0.00 | 0 | 1.75 | 86 | 0.00 |
| 2013-12-31 | 1449 | 630407 | 63 | 1170396 | 2.00 | 2.00 | 1.75 | 1.75 | 0.13 | 0% | 0.00 | 0 | 1.75 | 86 | 0.00 |