宜進(1457)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 | 8.16 0 0% | 8.16 0 0% | 8.09 -0.07 -0.86% | 8.12 0.03 0.37% | 8.05 -0.07 -0.86% | 8.05 0 0% | 8.10 0.05 0.62% | 8.06 -0.04 -0.49% | 8.01 -0.05 -0.62% | 7.91 -0.1 -1.25% | 7.78 -0.13 -1.64% | 7.45 -0.33 -4.24% | 7.59 0.14 1.88% | 7.58 -0.01 -0.13% | 7.56 -0.02 -0.26% | 7.53 -0.03 -0.4% | 7.50 -0.03 -0.4% | 7.40 -0.1 -1.33% | 7.39 -0.01 -0.14% | 7.43 0.04 0.54% | 7.53 0.1 1.35% | 7.60 0.07 0.93% | 7.78 | |||||||||
| 2 月 | 7.52 -0.08 -1.05% | 7.51 -0.01 -0.13% | 7.44 -0.07 -0.93% | 7.35 -0.09 -1.21% | 7.26 -0.09 -1.22% | 7.28 0.02 0.28% | 7.30 0.02 0.27% | 7.40 0.1 1.37% | 7.36 -0.04 -0.54% | 7.37 0.01 0.14% | 7.35 -0.02 -0.27% | 7.29 -0.06 -0.82% | 7.29 0 0% | 7.35 | ||||||||||||||||||
| 3 月 | 7.27 -0.02 -0.27% | 7.22 -0.05 -0.69% | 7.23 0.01 0.14% | 7.35 0.12 1.66% | 7.32 -0.03 -0.41% | 7.28 -0.04 -0.55% | 7.32 0.04 0.55% | 7.30 -0.02 -0.27% | 7.32 0.02 0.27% | 7.33 0.01 0.14% | 7.44 0.11 1.5% | 7.32 -0.12 -1.61% | 7.33 0.01 0.14% | 7.25 -0.08 -1.09% | 7.25 0 0% | 7.24 -0.01 -0.14% | 7.30 0.06 0.83% | 7.30 0 0% | 7.31 0.01 0.14% | 7.36 0.05 0.68% | 7.57 0.21 2.85% | 7.32 | ||||||||||
| 4 月 | 7.45 -0.12 -1.59% | 7.50 0.05 0.67% | 7.45 -0.05 -0.67% | 7.33 -0.12 -1.61% | 7.31 -0.02 -0.27% | 7.30 -0.01 -0.14% | 7.32 0.02 0.27% | 7.31 -0.01 -0.14% | 7.26 -0.05 -0.68% | 7.17 -0.09 -1.24% | 7.20 0.03 0.42% | 7.21 0.01 0.14% | 7.22 0.01 0.14% | 7.24 0.02 0.28% | 7.20 -0.04 -0.55% | 7.42 0.22 3.06% | 7.27 -0.15 -2.02% | 7.23 -0.04 -0.55% | 7.23 0 0% | 7.20 -0.03 -0.41% | 7.29 | |||||||||||
| 5 月 | 7.25 0.05 0.69% | 7.30 0.05 0.69% | 7.41 0.11 1.51% | 7.43 0.02 0.27% | 7.46 0.03 0.4% | 7.41 -0.05 -0.67% | 7.40 -0.01 -0.13% | 7.37 -0.03 -0.41% | 7.35 -0.02 -0.27% | 7.41 0.06 0.82% | 7.60 0.19 2.56% | 7.62 0.02 0.26% | 7.56 -0.06 -0.79% | 7.58 0.02 0.26% | 7.65 0.07 0.92% | 7.46 -0.19 -2.48% | 7.38 -0.08 -1.07% | 7.42 0.04 0.54% | 7.41 -0.01 -0.13% | 7.51 0.1 1.35% | 7.55 0.04 0.53% | 7.64 0.09 1.19% | 7.46 | |||||||||
| 6 月 | 7.81 0.17 2.23% | 7.80 -0.01 -0.13% | 7.69 -0.11 -1.41% | 7.60 -0.09 -1.17% | 7.55 -0.05 -0.66% | 7.61 0.06 0.79% | 7.55 -0.06 -0.79% | 7.42 -0.13 -1.72% | 7.26 -0.16 -2.16% | 7.30 0.04 0.55% | 7.26 -0.04 -0.55% | 7.30 0.04 0.55% | 7.19 -0.11 -1.51% | 7.16 -0.03 -0.42% | 7.20 0.04 0.56% | 7.15 -0.05 -0.69% | 7.14 -0.01 -0.14% | 7.20 0.06 0.84% | 7.20 0 0% | 7.38 | ||||||||||||
| 7 月 | 7.22 0.02 0.28% | 7.16 -0.06 -0.83% | 7.15 -0.01 -0.14% | 7.12 -0.03 -0.42% | 7.13 0.01 0.14% | 7.10 -0.03 -0.42% | 7.11 0.01 0.14% | 7.12 0.01 0.14% | 7.23 0.11 1.54% | 7.36 0.13 1.8% | 7.35 -0.01 -0.14% | 7.31 -0.04 -0.54% | 7.82 0.51 6.98% | 7.69 -0.13 -1.66% | 7.55 -0.14 -1.82% | 7.60 0.05 0.66% | 7.60 0 0% | 7.85 0.25 3.29% | 7.77 -0.08 -1.02% | 7.68 -0.09 -1.16% | 7.58 -0.1 -1.3% | 7.59 0.01 0.13% | 7.69 0.1 1.32% | 7.42 | ||||||||
| 8 月 | 7.75 0.06 0.78% | 7.70 -0.05 -0.65% | 7.65 -0.05 -0.65% | 7.55 -0.1 -1.31% | 7.50 -0.05 -0.66% | 7.52 0.02 0.27% | 7.42 -0.1 -1.33% | 7.27 -0.15 -2.02% | 7.31 0.04 0.55% | 7.36 0.05 0.68% | 7.32 -0.04 -0.54% | 7.27 -0.05 -0.68% | 7.30 0.03 0.41% | 7.30 0 0% | 7.30 0 0% | 7.32 0.02 0.27% | 7.27 -0.05 -0.68% | 7.23 -0.04 -0.55% | 7.18 -0.05 -0.69% | 7.22 0.04 0.56% | 7.50 0.28 3.88% | 7.38 | ||||||||||
| 9 月 | 7.35 -0.15 -2% | 7.38 0.03 0.41% | 7.35 -0.03 -0.41% | 7.36 0.01 0.14% | 7.31 -0.05 -0.68% | 7.26 -0.05 -0.68% | 7.29 0.03 0.41% | 7.28 -0.01 -0.14% | 7.26 -0.02 -0.27% | 7.29 0.03 0.41% | 7.38 0.09 1.23% | 7.38 0 0% | 7.40 0.02 0.27% | 7.34 -0.06 -0.81% | 7.39 0.05 0.68% | 7.39 0 0% | 7.80 0.41 5.55% | 7.66 -0.14 -1.79% | 7.67 0.01 0.13% | 7.57 -0.1 -1.3% | 7.41 | |||||||||||
| 10 月 | 7.55 -0.02 -0.26% | 7.61 0.06 0.79% | 7.72 0.11 1.45% | 7.92 0.2 2.59% | 8.47 0.55 6.94% | 8.38 -0.09 -1.06% | 8.14 -0.24 -2.86% | 7.99 -0.15 -1.84% | 7.93 -0.06 -0.75% | 8.06 0.13 1.64% | 8.00 -0.06 -0.74% | 8.09 0.09 1.13% | 8.12 0.03 0.37% | 8.03 -0.09 -1.11% | 8.04 0.01 0.12% | 8.04 0 0% | 8.04 0 0% | 8.04 0 0% | 8.05 0.01 0.12% | 8.02 -0.03 -0.37% | 8.02 0 0% | 7.98 -0.04 -0.5% | 8.03 | |||||||||
| 11 月 | 7.92 -0.06 -0.75% | 7.84 -0.08 -1.01% | 7.68 -0.16 -2.04% | 7.67 -0.01 -0.13% | 7.84 0.17 2.22% | 7.78 -0.06 -0.77% | 7.84 0.06 0.77% | 7.83 -0.01 -0.13% | 7.75 -0.08 -1.02% | 7.86 0.11 1.42% | 7.90 0.04 0.51% | 7.90 0 0% | 7.93 0.03 0.38% | 8.19 0.26 3.28% | 8.09 -0.1 -1.22% | 8.10 0.01 0.12% | 8.25 0.15 1.85% | 8.25 0 0% | 8.22 -0.03 -0.36% | 8.24 0.02 0.24% | 8.19 -0.05 -0.61% | 7.98 | ||||||||||
| 12 月 | 8.14 -0.05 -0.61% | 8.10 -0.04 -0.49% | 8.13 0.03 0.37% | 8.11 -0.02 -0.25% | 8.12 0.01 0.12% | 8.11 -0.01 -0.12% | 8.07 -0.04 -0.49% | 7.99 -0.08 -0.99% | 7.98 -0.01 -0.13% | 7.99 0.01 0.13% | 7.90 -0.09 -1.13% | 7.94 0.04 0.51% | 7.99 0.05 0.63% | 8.02 0.03 0.38% | 8.03 0.01 0.12% | 8.10 0.07 0.87% | 8.12 0.02 0.25% | 8.17 0.05 0.62% | 8.21 0.04 0.49% | 8.20 -0.01 -0.12% | 8.15 -0.05 -0.61% | 8.08 -0.07 -0.86% | 8.07 |
說明:最高漲幅:6.98%最低跌幅:-4.24% 最高價:8.47最低價:7.10平均價:7.58,灰色底表示週末,漲127天(9.41)元,跌160天(-10.21)元,平盤23天
7%=3,6%=1,4%=1,3%=6,2%=13,1%=51,0%=75,-0%=1,-1%=1,-2%=24,-3%=54,-4%=80,
| 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 | 1457 | 575444 | 174 | 4699483 | 8.23 | 8.23 | 8.13 | 8.16 | 0.03 | 0% | 8.15 | 1 | 8.16 | 13 | 0.00 |
| 2013-01-03 | 1457 | 881142 | 243 | 7201973 | 8.23 | 8.23 | 8.13 | 8.16 | 0.00 | 0% | 8.15 | 4 | 8.18 | 12 | 0.00 |
| 2013-01-04 | 1457 | 452044 | 161 | 3676079 | 8.16 | 8.18 | 8.08 | 8.09 | 0.07 | -0.86% | 8.09 | 2 | 8.10 | 1 | 0.00 |
| 2013-01-07 | 1457 | 1091489 | 321 | 8883442 | 8.09 | 8.20 | 8.06 | 8.12 | 0.03 | 0.37% | 8.12 | 18 | 8.15 | 11 | 0.00 |
| 2013-01-08 | 1457 | 733747 | 208 | 5927279 | 8.12 | 8.16 | 8.05 | 8.05 | 0.07 | -0.86% | 8.05 | 28 | 8.09 | 8 | 0.00 |
| 2013-01-09 | 1457 | 667114 | 147 | 5391770 | 8.05 | 8.13 | 8.05 | 8.05 | 0.00 | 0% | 8.03 | 17 | 8.05 | 2 | 0.00 |
| 2013-01-10 | 1457 | 979919 | 242 | 7941790 | 8.10 | 8.15 | 8.05 | 8.10 | 0.05 | 0.62% | 8.08 | 27 | 8.10 | 12 | 0.00 |
| 2013-01-11 | 1457 | 928828 | 219 | 7513587 | 8.10 | 8.15 | 8.05 | 8.06 | 0.04 | -0.49% | 8.06 | 1 | 8.08 | 20 | 0.00 |
| 2013-01-14 | 1457 | 441343 | 167 | 3543423 | 8.05 | 8.05 | 8.01 | 8.01 | 0.05 | -0.62% | 8.01 | 33 | 8.04 | 44 | 0.00 |
| 2013-01-15 | 1457 | 741460 | 203 | 5898781 | 8.01 | 8.02 | 7.90 | 7.91 | 0.10 | -1.25% | 7.91 | 4 | 7.93 | 38 | 0.00 |
| 2013-01-16 | 1457 | 701910 | 187 | 5510483 | 7.91 | 7.91 | 7.77 | 7.78 | 0.13 | -1.64% | 7.78 | 22 | 7.79 | 1 | 0.00 |
| 2013-01-17 | 1457 | 807959 | 252 | 6126492 | 7.79 | 7.82 | 7.44 | 7.45 | 0.33 | -4.24% | 7.45 | 34 | 7.46 | 5 | 0.00 |
| 2013-01-18 | 1457 | 424187 | 117 | 3218801 | 7.50 | 7.64 | 7.50 | 7.59 | 0.14 | 1.88% | 7.59 | 17 | 7.60 | 1 | 0.00 |
| 2013-01-21 | 1457 | 272852 | 88 | 2068292 | 7.60 | 7.61 | 7.51 | 7.58 | 0.01 | -0.13% | 7.56 | 3 | 7.58 | 1 | 0.00 |
| 2013-01-22 | 1457 | 206477 | 77 | 1566461 | 7.56 | 7.62 | 7.56 | 7.56 | 0.02 | -0.26% | 7.56 | 9 | 7.60 | 6 | 0.00 |
| 2013-01-23 | 1457 | 180200 | 54 | 1363094 | 7.60 | 7.60 | 7.53 | 7.53 | 0.03 | -0.4% | 7.53 | 39 | 7.54 | 9 | 0.00 |
| 2013-01-24 | 1457 | 259200 | 82 | 1951690 | 7.51 | 7.57 | 7.50 | 7.50 | 0.03 | -0.4% | 7.50 | 6 | 7.53 | 2 | 0.00 |
| 2013-01-25 | 1457 | 216425 | 82 | 1610521 | 7.47 | 7.50 | 7.40 | 7.40 | 0.10 | -1.33% | 7.39 | 8 | 7.40 | 23 | 0.00 |
| 2013-01-28 | 1457 | 275901 | 83 | 2042820 | 7.38 | 7.45 | 7.38 | 7.39 | 0.01 | -0.14% | 7.39 | 8 | 7.40 | 5 | 0.00 |
| 2013-01-29 | 1457 | 213500 | 69 | 1582191 | 7.38 | 7.43 | 7.38 | 7.43 | 0.04 | 0.54% | 7.43 | 4 | 7.44 | 7 | 0.00 |
| 2013-01-30 | 1457 | 324054 | 132 | 2427407 | 7.50 | 7.55 | 7.45 | 7.53 | 0.10 | 1.35% | 7.53 | 5 | 7.54 | 15 | 0.00 |
| 2013-01-31 | 1457 | 346905 | 98 | 2628408 | 7.48 | 7.60 | 7.48 | 7.60 | 0.07 | 0.93% | 7.60 | 6 | 7.61 | 11 | 0.00 |
| 2013-02-01 | 1457 | 324866 | 94 | 2460706 | 7.60 | 7.63 | 7.51 | 7.52 | 0.08 | -1.05% | 7.52 | 26 | 7.57 | 16 | 0.00 |
| 2013-02-04 | 1457 | 350383 | 102 | 2639939 | 7.59 | 7.59 | 7.50 | 7.51 | 0.01 | -0.13% | 7.50 | 13 | 7.51 | 5 | 0.00 |
| 2013-02-05 | 1457 | 248903 | 94 | 1857227 | 7.49 | 7.51 | 7.42 | 7.44 | 0.07 | -0.93% | 7.43 | 5 | 7.44 | 47 | 0.00 |
| 2013-02-06 | 1457 | 681301 | 196 | 5036127 | 7.42 | 7.45 | 7.35 | 7.35 | 0.09 | -1.21% | 7.34 | 6 | 7.35 | 15 | 0.00 |
| 2013-02-18 | 1457 | 715218 | 187 | 5232136 | 7.35 | 7.36 | 7.26 | 7.26 | 0.09 | -1.22% | 7.26 | 10 | 7.29 | 5 | 0.00 |
| 2013-02-19 | 1457 | 252843 | 75 | 1840394 | 7.26 | 7.32 | 7.25 | 7.28 | 0.02 | 0.28% | 7.27 | 8 | 7.28 | 12 | 0.00 |
| 2013-02-20 | 1457 | 449350 | 117 | 3288736 | 7.32 | 7.35 | 7.28 | 7.30 | 0.02 | 0.27% | 7.30 | 3 | 7.32 | 36 | 0.00 |
| 2013-02-21 | 1457 | 1022167 | 275 | 7573372 | 7.35 | 7.47 | 7.33 | 7.40 | 0.10 | 1.37% | 7.40 | 29 | 7.41 | 24 | 0.00 |
| 2013-02-22 | 1457 | 500773 | 141 | 3695543 | 7.40 | 7.45 | 7.35 | 7.36 | 0.04 | -0.54% | 7.35 | 11 | 7.36 | 14 | 0.00 |
| 2013-02-23 | 1457 | 274889 | 100 | 2018570 | 7.36 | 7.40 | 7.32 | 7.37 | 0.01 | 0.14% | 7.34 | 21 | 7.37 | 1 | 0.00 |
| 2013-02-25 | 1457 | 460004 | 117 | 3391976 | 7.37 | 7.44 | 7.33 | 7.35 | 0.02 | -0.27% | 7.33 | 27 | 7.37 | 28 | 0.00 |
| 2013-02-26 | 1457 | 214158 | 79 | 1562103 | 7.32 | 7.32 | 7.28 | 7.29 | 0.06 | -0.82% | 7.29 | 5 | 7.30 | 3 | 0.00 |
| 2013-02-27 | 1457 | 425005 | 107 | 3100533 | 7.29 | 7.35 | 7.26 | 7.29 | 0.00 | 0% | 7.27 | 2 | 7.29 | 17 | 0.00 |
| 2013-03-01 | 1457 | 557354 | 148 | 4073518 | 7.30 | 7.35 | 7.27 | 7.27 | 0.02 | -0.27% | 7.27 | 39 | 7.28 | 1 | 0.00 |
| 2013-03-04 | 1457 | 530970 | 117 | 3846073 | 7.28 | 7.29 | 7.21 | 7.22 | 0.05 | -0.69% | 7.22 | 4 | 7.23 | 5 | 0.00 |
| 2013-03-05 | 1457 | 174564 | 80 | 1264504 | 7.23 | 7.29 | 7.22 | 7.23 | 0.01 | 0.14% | 7.22 | 122 | 7.23 | 1 | 0.00 |
| 2013-03-06 | 1457 | 996611 | 188 | 7317897 | 7.28 | 7.43 | 7.22 | 7.35 | 0.12 | 1.66% | 7.35 | 4 | 7.36 | 4 | 0.00 |
| 2013-03-07 | 1457 | 248712 | 89 | 1824611 | 7.35 | 7.37 | 7.31 | 7.32 | 0.03 | -0.41% | 7.32 | 32 | 7.34 | 5 | 0.00 |
| 2013-03-08 | 1457 | 422293 | 108 | 3089288 | 7.33 | 7.35 | 7.28 | 7.28 | 0.04 | -0.55% | 7.28 | 34 | 7.29 | 4 | 0.00 |
| 2013-03-11 | 1457 | 342450 | 98 | 2503855 | 7.28 | 7.36 | 7.28 | 7.32 | 0.04 | 0.55% | 7.32 | 1 | 7.33 | 7 | 0.00 |
| 2013-03-12 | 1457 | 237891 | 77 | 1739352 | 7.32 | 7.33 | 7.30 | 7.30 | 0.02 | -0.27% | 7.30 | 20 | 7.32 | 7 | 0.00 |
| 2013-03-13 | 1457 | 766965 | 188 | 5660313 | 7.30 | 7.59 | 7.29 | 7.32 | 0.02 | 0.27% | 7.32 | 8 | 7.35 | 5 | 0.00 |
| 2013-03-14 | 1457 | 250242 | 85 | 1839507 | 7.42 | 7.42 | 7.32 | 7.33 | 0.01 | 0.14% | 7.33 | 5 | 7.35 | 3 | 0.00 |
| 2013-03-15 | 1457 | 866144 | 159 | 6459011 | 7.33 | 7.50 | 7.33 | 7.44 | 0.11 | 1.5% | 7.41 | 14 | 7.44 | 50 | 0.00 |
| 2013-03-18 | 1457 | 614500 | 132 | 4500903 | 7.41 | 7.41 | 7.30 | 7.32 | 0.12 | -1.61% | 7.32 | 3 | 7.33 | 17 | 0.00 |
| 2013-03-19 | 1457 | 173114 | 53 | 1267874 | 7.32 | 7.36 | 7.32 | 7.33 | 0.01 | 0.14% | 7.32 | 49 | 7.33 | 41 | 0.00 |
| 2013-03-20 | 1457 | 516028 | 156 | 3749138 | 7.31 | 7.37 | 7.21 | 7.25 | 0.08 | -1.09% | 7.25 | 2 | 7.26 | 2 | 0.00 |
| 2013-03-21 | 1457 | 307796 | 96 | 2233104 | 7.25 | 7.30 | 7.24 | 7.25 | 0.00 | 0% | 7.24 | 38 | 7.25 | 21 | 0.00 |
| 2013-03-22 | 1457 | 347349 | 94 | 2518480 | 7.25 | 7.27 | 7.23 | 7.24 | 0.01 | -0.14% | 7.24 | 1 | 7.26 | 8 | 0.00 |
| 2013-03-25 | 1457 | 346909 | 82 | 2517906 | 7.24 | 7.30 | 7.21 | 7.30 | 0.06 | 0.83% | 7.27 | 6 | 7.30 | 16 | 0.00 |
| 2013-03-26 | 1457 | 387810 | 70 | 2821399 | 7.30 | 7.32 | 7.25 | 7.30 | 0.00 | 0% | 7.28 | 27 | 7.30 | 5 | 0.00 |
| 2013-03-27 | 1457 | 434982 | 133 | 3187405 | 7.28 | 7.36 | 7.28 | 7.31 | 0.01 | 0.14% | 7.31 | 15 | 7.32 | 5 | 0.00 |
| 2013-03-28 | 1457 | 256230 | 85 | 1883529 | 7.31 | 7.38 | 7.31 | 7.36 | 0.05 | 0.68% | 7.35 | 42 | 7.36 | 4 | 0.00 |
| 2013-03-29 | 1457 | 971897 | 248 | 7228087 | 7.39 | 7.58 | 7.33 | 7.57 | 0.21 | 2.85% | 7.56 | 1 | 7.58 | 14 | 0.00 |
| 2013-04-01 | 1457 | 466740 | 92 | 3488959 | 7.52 | 7.55 | 7.44 | 7.45 | 0.12 | -1.59% | 7.43 | 39 | 7.45 | 2 | 0.00 |
| 2013-04-02 | 1457 | 929811 | 142 | 6959735 | 7.39 | 7.63 | 7.36 | 7.50 | 0.05 | 0.67% | 7.48 | 6 | 7.50 | 9 | 750.00 |
| 2013-04-03 | 1457 | 418997 | 102 | 3143212 | 7.50 | 7.55 | 7.45 | 7.45 | 0.05 | -0.67% | 7.45 | 35 | 7.48 | 9 | 745.00 |
| 2013-04-08 | 1457 | 580741 | 160 | 4235939 | 7.41 | 7.41 | 7.25 | 7.33 | 0.12 | -1.61% | 7.29 | 8 | 7.33 | 6 | 733.00 |
| 2013-04-09 | 1457 | 284652 | 72 | 2079693 | 7.33 | 7.33 | 7.30 | 7.31 | 0.02 | -0.27% | 7.31 | 6 | 7.32 | 9 | 731.00 |
| 2013-04-10 | 1457 | 201020 | 65 | 1469412 | 7.32 | 7.34 | 7.28 | 7.30 | 0.01 | -0.14% | 7.30 | 29 | 7.34 | 6 | 730.00 |
| 2013-04-11 | 1457 | 379947 | 87 | 2780820 | 7.31 | 7.35 | 7.30 | 7.32 | 0.02 | 0.27% | 7.32 | 35 | 7.34 | 34 | 732.00 |
| 2013-04-12 | 1457 | 147360 | 39 | 1077683 | 7.32 | 7.35 | 7.30 | 7.31 | 0.01 | -0.14% | 7.30 | 60 | 7.31 | 5 | 731.00 |
| 2013-04-15 | 1457 | 206700 | 60 | 1504440 | 7.32 | 7.32 | 7.26 | 7.26 | 0.05 | -0.68% | 7.26 | 7 | 7.27 | 3 | 726.00 |
| 2013-04-16 | 1457 | 290631 | 98 | 2087837 | 7.16 | 7.26 | 7.16 | 7.17 | 0.09 | -1.24% | 7.17 | 22 | 7.25 | 8 | 717.00 |
| 2013-04-17 | 1457 | 128904 | 46 | 927410 | 7.19 | 7.25 | 7.18 | 7.20 | 0.03 | 0.42% | 7.19 | 3 | 7.21 | 7 | 720.00 |
| 2013-04-18 | 1457 | 258828 | 67 | 1862975 | 7.17 | 7.25 | 7.17 | 7.21 | 0.01 | 0.14% | 7.21 | 3 | 7.25 | 5 | 721.00 |
| 2013-04-19 | 1457 | 92716 | 49 | 670461 | 7.17 | 7.27 | 7.17 | 7.22 | 0.01 | 0.14% | 7.22 | 2 | 7.25 | 20 | 722.00 |
| 2013-04-22 | 1457 | 277614 | 80 | 2025314 | 7.30 | 7.32 | 7.24 | 7.24 | 0.02 | 0.28% | 7.25 | 4 | 7.26 | 8 | 724.00 |
| 2013-04-23 | 1457 | 241493 | 78 | 1739097 | 7.24 | 7.24 | 7.17 | 7.20 | 0.04 | -0.55% | 7.19 | 19 | 7.20 | 11 | 720.00 |
| 2013-04-24 | 1457 | 1247324 | 352 | 9213102 | 7.16 | 7.46 | 7.16 | 7.42 | 0.22 | 3.06% | 7.40 | 11 | 7.42 | 12 | 742.00 |
| 2013-04-25 | 1457 | 395677 | 118 | 2871963 | 7.35 | 7.37 | 7.21 | 7.27 | 0.15 | -2.02% | 7.27 | 15 | 7.29 | 10 | 727.00 |
| 2013-04-26 | 1457 | 200264 | 87 | 1452007 | 7.29 | 7.33 | 7.21 | 7.23 | 0.04 | -0.55% | 7.21 | 11 | 7.26 | 9 | 723.00 |
| 2013-04-29 | 1457 | 126057 | 61 | 910646 | 7.25 | 7.27 | 7.21 | 7.23 | 0.00 | 0% | 7.22 | 4 | 7.23 | 8 | 723.00 |
| 2013-04-30 | 1457 | 263267 | 96 | 1899226 | 7.25 | 7.26 | 7.19 | 7.20 | 0.03 | -0.41% | 7.20 | 12 | 7.23 | 30 | 720.00 |
| 2013-05-02 | 1457 | 846704 | 89 | 6087953 | 7.20 | 7.28 | 7.18 | 7.25 | 0.05 | 0.69% | 7.25 | 6 | 7.26 | 3 | 725.00 |
| 2013-05-03 | 1457 | 1123152 | 152 | 8146208 | 7.30 | 7.35 | 7.21 | 7.30 | 0.05 | 0.69% | 7.29 | 9 | 7.30 | 16 | 730.00 |
| 2013-05-06 | 1457 | 830025 | 243 | 6173548 | 7.40 | 7.54 | 7.40 | 7.41 | 0.11 | 1.51% | 7.41 | 37 | 7.43 | 7 | 741.00 |
| 2013-05-07 | 1457 | 596480 | 156 | 4446739 | 7.41 | 7.52 | 7.41 | 7.43 | 0.02 | 0.27% | 7.43 | 41 | 7.44 | 6 | 371.50 |
| 2013-05-08 | 1457 | 710229 | 163 | 5299461 | 7.43 | 7.50 | 7.43 | 7.46 | 0.03 | 0.4% | 7.43 | 15 | 7.46 | 11 | 373.00 |
| 2013-05-09 | 1457 | 437340 | 117 | 3256222 | 7.47 | 7.47 | 7.41 | 7.41 | 0.05 | -0.67% | 7.40 | 12 | 7.41 | 7 | 370.50 |
| 2013-05-10 | 1457 | 250921 | 92 | 1860781 | 7.41 | 7.48 | 7.39 | 7.40 | 0.01 | -0.13% | 7.40 | 3 | 7.41 | 1 | 370.00 |
| 2013-05-13 | 1457 | 213994 | 78 | 1583332 | 7.40 | 7.45 | 7.35 | 7.37 | 0.03 | -0.41% | 7.37 | 10 | 7.40 | 63 | 368.50 |
| 2013-05-14 | 1457 | 217516 | 85 | 1599300 | 7.35 | 7.38 | 7.33 | 7.35 | 0.02 | -0.27% | 7.33 | 9 | 7.35 | 48 | 367.50 |
| 2013-05-15 | 1457 | 348257 | 125 | 2561828 | 7.35 | 7.42 | 7.33 | 7.41 | 0.06 | 0.82% | 7.37 | 6 | 7.41 | 7 | 370.50 |
| 2013-05-16 | 1457 | 2175968 | 369 | 16436271 | 7.42 | 7.66 | 7.36 | 7.60 | 0.19 | 2.56% | 7.60 | 59 | 7.61 | 11 | 0.00 |
| 2013-05-17 | 1457 | 1017347 | 283 | 7815738 | 7.60 | 7.80 | 7.60 | 7.62 | 0.02 | 0.26% | 7.62 | 2 | 7.64 | 6 | 0.00 |
| 2013-05-20 | 1457 | 1335144 | 103 | 10035290 | 7.62 | 7.62 | 7.50 | 7.56 | 0.06 | -0.79% | 7.56 | 12 | 7.60 | 11 | 0.00 |
| 2013-05-21 | 1457 | 450504 | 147 | 3414125 | 7.56 | 7.61 | 7.55 | 7.58 | 0.02 | 0.26% | 7.58 | 8 | 7.61 | 3 | 0.00 |
| 2013-05-22 | 1457 | 520827 | 188 | 3971909 | 7.60 | 7.69 | 7.57 | 7.65 | 0.07 | 0.92% | 7.65 | 5 | 7.66 | 4 | 0.00 |
| 2013-05-23 | 1457 | 466258 | 171 | 3524975 | 7.65 | 7.66 | 7.46 | 7.46 | 0.19 | -2.48% | 7.46 | 6 | 7.49 | 1 | 0.00 |
| 2013-05-24 | 1457 | 334757 | 116 | 2497942 | 7.47 | 7.50 | 7.38 | 7.38 | 0.08 | -1.07% | 7.38 | 3 | 7.44 | 11 | 0.00 |
| 2013-05-27 | 1457 | 216655 | 59 | 1604680 | 7.38 | 7.48 | 7.38 | 7.42 | 0.04 | 0.54% | 7.42 | 18 | 7.44 | 2 | 0.00 |
| 2013-05-28 | 1457 | 204276 | 84 | 1515640 | 7.42 | 7.48 | 7.39 | 7.41 | 0.01 | -0.13% | 7.41 | 1 | 7.42 | 18 | 0.00 |
| 2013-05-29 | 1457 | 702082 | 143 | 5262419 | 7.46 | 7.54 | 7.45 | 7.51 | 0.10 | 1.35% | 7.51 | 7 | 7.52 | 1 | 0.00 |
| 2013-05-30 | 1457 | 934485 | 236 | 7106218 | 7.53 | 7.65 | 7.52 | 7.55 | 0.04 | 0.53% | 7.55 | 19 | 7.58 | 1 | 0.00 |
| 2013-05-31 | 1457 | 960653 | 276 | 7407631 | 7.63 | 7.82 | 7.55 | 7.64 | 0.09 | 1.19% | 7.64 | 9 | 7.73 | 3 | 0.00 |
| 2013-06-03 | 1457 | 1586076 | 352 | 12377196 | 7.55 | 7.89 | 7.55 | 7.81 | 0.17 | 2.23% | 7.81 | 39 | 7.82 | 5 | 0.00 |
| 2013-06-04 | 1457 | 880792 | 224 | 6881774 | 7.90 | 7.90 | 7.71 | 7.80 | 0.01 | -0.13% | 7.76 | 2 | 7.80 | 3 | 0.00 |
| 2013-06-05 | 1457 | 765668 | 175 | 5938424 | 7.80 | 7.82 | 7.69 | 7.69 | 0.11 | -1.41% | 7.68 | 7 | 7.69 | 18 | 0.00 |
| 2013-06-06 | 1457 | 254332 | 99 | 1940367 | 7.65 | 7.67 | 7.59 | 7.60 | 0.09 | -1.17% | 7.60 | 7 | 7.61 | 6 | 0.00 |
| 2013-06-07 | 1457 | 454295 | 178 | 3450790 | 7.60 | 7.68 | 7.51 | 7.55 | 0.05 | -0.66% | 7.55 | 1 | 7.56 | 12 | 0.00 |
| 2013-06-10 | 1457 | 347409 | 182 | 2655676 | 7.56 | 7.72 | 7.56 | 7.61 | 0.06 | 0.79% | 7.60 | 11 | 7.61 | 4 | 0.00 |
| 2013-06-11 | 1457 | 336819 | 89 | 2566216 | 7.69 | 7.69 | 7.55 | 7.55 | 0.06 | -0.79% | 7.55 | 24 | 7.59 | 7 | 0.00 |
| 2013-06-13 | 1457 | 438369 | 119 | 3271337 | 7.55 | 7.55 | 7.41 | 7.42 | 0.13 | -1.72% | 7.42 | 8 | 7.45 | 10 | 0.00 |
| 2013-06-14 | 1457 | 530240 | 151 | 3870107 | 7.42 | 7.45 | 7.16 | 7.26 | 0.16 | -2.16% | 7.25 | 17 | 7.26 | 2 | 0.00 |
| 2013-06-17 | 1457 | 213893 | 75 | 1556210 | 7.21 | 7.39 | 7.20 | 7.30 | 0.04 | 0.55% | 7.26 | 12 | 7.30 | 26 | 0.00 |
| 2013-06-18 | 1457 | 260004 | 69 | 1890606 | 7.21 | 7.33 | 7.21 | 7.26 | 0.04 | -0.55% | 7.26 | 3 | 7.29 | 8 | 0.00 |
| 2013-06-19 | 1457 | 107253 | 46 | 779220 | 7.32 | 7.32 | 7.23 | 7.30 | 0.04 | 0.55% | 7.26 | 11 | 7.30 | 10 | 0.00 |
| 2013-06-20 | 1457 | 262208 | 85 | 1888403 | 7.23 | 7.27 | 7.18 | 7.19 | 0.11 | -1.51% | 7.19 | 4 | 7.20 | 10 | 0.00 |
| 2013-06-21 | 1457 | 121670 | 56 | 867708 | 7.19 | 7.19 | 7.10 | 7.16 | 0.03 | -0.42% | 7.16 | 3 | 7.18 | 2 | 0.00 |
| 2013-06-24 | 1457 | 149388 | 58 | 1075531 | 7.20 | 7.24 | 7.18 | 7.20 | 0.04 | 0.56% | 7.20 | 7 | 7.23 | 6 | 0.00 |
| 2013-06-25 | 1457 | 248488 | 59 | 1770908 | 7.15 | 7.18 | 7.08 | 7.15 | 0.05 | -0.69% | 7.15 | 1 | 7.18 | 4 | 0.00 |
| 2013-06-26 | 1457 | 327343 | 89 | 2351053 | 7.18 | 7.25 | 7.13 | 7.14 | 0.01 | -0.14% | 7.14 | 2 | 7.17 | 12 | 0.00 |
| 2013-06-27 | 1457 | 360434 | 70 | 2589200 | 7.16 | 7.27 | 7.15 | 7.20 | 0.06 | 0.84% | 7.20 | 3 | 7.22 | 2 | 0.00 |
| 2013-06-28 | 1457 | 251455 | 71 | 1813875 | 7.20 | 7.26 | 7.17 | 7.20 | 0.00 | 0% | 7.20 | 36 | 7.23 | 1 | 0.00 |
| 2013-07-01 | 1457 | 107480 | 43 | 775843 | 7.20 | 7.26 | 7.20 | 7.22 | 0.02 | 0.28% | 7.21 | 1 | 7.25 | 1 | 0.00 |
| 2013-07-02 | 1457 | 117062 | 45 | 841249 | 7.25 | 7.25 | 7.16 | 7.16 | 0.06 | -0.83% | 7.16 | 7 | 7.17 | 8 | 0.00 |
| 2013-07-03 | 1457 | 104803 | 43 | 749360 | 7.16 | 7.16 | 7.12 | 7.15 | 0.01 | -0.14% | 7.13 | 4 | 7.15 | 18 | 0.00 |
| 2013-07-04 | 1457 | 116293 | 36 | 828063 | 7.15 | 7.15 | 7.11 | 7.12 | 0.03 | -0.42% | 7.12 | 14 | 7.13 | 5 | 0.00 |
| 2013-07-05 | 1457 | 213326 | 71 | 1523321 | 7.15 | 7.20 | 7.12 | 7.13 | 0.01 | 0.14% | 7.13 | 5 | 7.14 | 1 | 0.00 |
| 2013-07-08 | 1457 | 91670 | 45 | 652784 | 7.13 | 7.19 | 7.09 | 7.10 | 0.03 | -0.42% | 7.10 | 4 | 7.14 | 5 | 0.00 |
| 2013-07-09 | 1457 | 280130 | 70 | 1998039 | 7.13 | 7.17 | 7.10 | 7.11 | 0.01 | 0.14% | 7.11 | 5 | 7.15 | 10 | 0.00 |
| 2013-07-10 | 1457 | 269854 | 116 | 1937416 | 7.12 | 7.22 | 7.12 | 7.12 | 0.01 | 0.14% | 7.12 | 16 | 7.13 | 5 | 0.00 |
| 2013-07-11 | 1457 | 763960 | 222 | 5555687 | 7.20 | 7.34 | 7.20 | 7.23 | 0.11 | 1.54% | 7.23 | 14 | 7.26 | 9 | 0.00 |
| 2013-07-12 | 1457 | 1121000 | 175 | 8211200 | 7.26 | 7.46 | 7.23 | 7.36 | 0.13 | 1.8% | 7.36 | 10 | 7.39 | 2 | 0.00 |
| 2013-07-15 | 1457 | 550736 | 117 | 4049485 | 7.38 | 7.42 | 7.30 | 7.35 | 0.01 | -0.14% | 7.35 | 3 | 7.36 | 5 | 0.00 |
| 2013-07-16 | 1457 | 348295 | 88 | 2541266 | 7.35 | 7.35 | 7.27 | 7.31 | 0.04 | -0.54% | 7.30 | 10 | 7.31 | 4 | 0.00 |
| 2013-07-17 | 1457 | 3199271 | 778 | 24511066 | 7.31 | 7.82 | 7.28 | 7.82 | 0.51 | 6.98% | 7.82 | 289 | 0.00 | 0 | 0.00 |
| 2013-07-18 | 1457 | 2155456 | 558 | 16625761 | 7.82 | 7.82 | 7.60 | 7.69 | 0.13 | -1.66% | 7.66 | 3 | 7.69 | 22 | 0.00 |
| 2013-07-19 | 1457 | 751782 | 203 | 5752962 | 7.69 | 7.78 | 7.55 | 7.55 | 0.14 | -1.82% | 7.55 | 5 | 7.59 | 1 | 0.00 |
| 2013-07-22 | 1457 | 552851 | 163 | 4201609 | 7.65 | 7.65 | 7.53 | 7.60 | 0.05 | 0.66% | 7.60 | 2 | 7.63 | 17 | 0.00 |
| 2013-07-23 | 1457 | 577142 | 197 | 4420758 | 7.60 | 7.71 | 7.60 | 7.60 | 0.00 | 0% | 7.60 | 48 | 7.61 | 3 | 0.00 |
| 2013-07-24 | 1457 | 2385705 | 566 | 18644199 | 7.60 | 8.00 | 7.56 | 7.85 | 0.25 | 3.29% | 7.85 | 1 | 7.86 | 2 | 0.00 |
| 2013-07-25 | 1457 | 598090 | 178 | 4648012 | 7.83 | 7.85 | 7.73 | 7.77 | 0.08 | -1.02% | 7.76 | 1 | 7.77 | 4 | 0.00 |
| 2013-07-26 | 1457 | 484201 | 124 | 3721683 | 7.77 | 7.80 | 7.60 | 7.68 | 0.09 | -1.16% | 7.68 | 15 | 7.70 | 1 | 0.00 |
| 2013-07-29 | 1457 | 236878 | 85 | 1800639 | 7.60 | 7.66 | 7.58 | 7.58 | 0.10 | -1.3% | 7.58 | 67 | 7.64 | 40 | 0.00 |
| 2013-07-30 | 1457 | 348206 | 93 | 2652064 | 7.58 | 7.68 | 7.58 | 7.59 | 0.01 | 0.13% | 7.59 | 13 | 7.60 | 4 | 0.00 |
| 2013-07-31 | 1457 | 897590 | 230 | 6935835 | 7.84 | 7.84 | 7.60 | 7.69 | 0.10 | 1.32% | 7.69 | 84 | 7.70 | 22 | 0.00 |
| 2013-08-01 | 1457 | 1048981 | 184 | 8060661 | 7.56 | 7.80 | 7.56 | 7.75 | 0.06 | 0.78% | 7.75 | 49 | 7.76 | 1 | 0.00 |
| 2013-08-02 | 1457 | 1134599 | 301 | 8836988 | 7.86 | 7.86 | 7.69 | 7.70 | 0.05 | -0.65% | 7.69 | 7 | 7.70 | 2 | 0.00 |
| 2013-08-05 | 1457 | 521269 | 154 | 3996265 | 7.75 | 7.75 | 7.61 | 7.65 | 0.05 | -0.65% | 7.65 | 6 | 7.69 | 10 | 0.00 |
| 2013-08-06 | 1457 | 284730 | 99 | 2158684 | 7.65 | 7.65 | 7.55 | 7.55 | 0.10 | -1.31% | 7.55 | 33 | 7.58 | 10 | 0.00 |
| 2013-08-07 | 1457 | 428266 | 119 | 3207324 | 7.49 | 7.54 | 7.46 | 7.50 | 0.05 | -0.66% | 7.47 | 9 | 7.50 | 14 | 0.00 |
| 2013-08-08 | 1457 | 409108 | 105 | 3077269 | 7.51 | 7.55 | 7.46 | 7.52 | 0.02 | 0.27% | 7.51 | 5 | 7.52 | 6 | 0.00 |
| 2013-08-09 | 1457 | 306854 | 108 | 2295619 | 7.52 | 7.58 | 7.42 | 7.42 | 0.10 | -1.33% | 7.42 | 25 | 7.43 | 16 | 0.00 |
| 2013-08-12 | 1457 | 607449 | 205 | 4441353 | 7.40 | 7.40 | 7.26 | 7.27 | 0.15 | -2.02% | 7.27 | 1 | 7.28 | 10 | 0.00 |
| 2013-08-13 | 1457 | 250549 | 90 | 1832278 | 7.30 | 7.37 | 7.30 | 7.31 | 0.04 | 0.55% | 7.31 | 12 | 7.33 | 19 | 0.00 |
| 2013-08-14 | 1457 | 865107 | 142 | 6375886 | 7.34 | 7.45 | 7.28 | 7.36 | 0.05 | 0.68% | 7.36 | 1 | 7.37 | 10 | 0.00 |
| 2013-08-15 | 1457 | 253515 | 83 | 1853809 | 7.31 | 7.36 | 7.30 | 7.32 | 0.04 | -0.54% | 7.32 | 11 | 7.34 | 5 | 0.00 |
| 2013-08-16 | 1457 | 376159 | 90 | 2738608 | 7.31 | 7.32 | 7.25 | 7.27 | 0.05 | -0.68% | 7.26 | 6 | 7.27 | 8 | 0.00 |
| 2013-08-19 | 1457 | 366945 | 114 | 2690550 | 7.29 | 7.38 | 7.26 | 7.30 | 0.03 | 0.41% | 7.30 | 41 | 7.33 | 2 | 0.00 |
| 2013-08-20 | 1457 | 228659 | 69 | 1664439 | 7.32 | 7.32 | 7.25 | 7.30 | 0.00 | 0% | 7.25 | 10 | 7.30 | 14 | 0.00 |
| 2013-08-22 | 1457 | 334851 | 72 | 2437148 | 7.29 | 7.30 | 7.23 | 7.30 | 0.00 | 0% | 7.30 | 2 | 7.31 | 18 | 0.00 |
| 2013-08-23 | 1457 | 156744 | 81 | 1145845 | 7.30 | 7.35 | 7.29 | 7.32 | 0.02 | 0.27% | 7.32 | 7 | 7.34 | 11 | 0.00 |
| 2013-08-26 | 1457 | 224984 | 67 | 1638460 | 7.30 | 7.33 | 7.26 | 7.27 | 0.05 | -0.68% | 7.27 | 6 | 7.28 | 1 | 0.00 |
| 2013-08-27 | 1457 | 271289 | 77 | 1972670 | 7.26 | 7.32 | 7.23 | 7.23 | 0.04 | -0.55% | 7.23 | 25 | 7.29 | 29 | 0.00 |
| 2013-08-28 | 1457 | 371351 | 88 | 2677537 | 7.23 | 7.26 | 7.18 | 7.18 | 0.05 | -0.69% | 7.18 | 14 | 7.20 | 2 | 0.00 |
| 2013-08-29 | 1457 | 166679 | 70 | 1205686 | 7.20 | 7.26 | 7.20 | 7.22 | 0.04 | 0.56% | 7.22 | 18 | 7.25 | 2 | 0.00 |
| 2013-08-30 | 1457 | 1718924 | 489 | 12902708 | 7.40 | 7.60 | 7.40 | 7.50 | 0.28 | 3.88% | 7.50 | 10 | 7.51 | 32 | 0.00 |
| 2013-09-02 | 1457 | 550071 | 174 | 4053997 | 7.49 | 7.49 | 7.34 | 7.35 | 0.15 | -2% | 7.35 | 16 | 7.38 | 40 | 0.00 |
| 2013-09-03 | 1457 | 338941 | 123 | 2502912 | 7.36 | 7.44 | 7.36 | 7.38 | 0.03 | 0.41% | 7.38 | 3 | 7.39 | 4 | 0.00 |
| 2013-09-04 | 1457 | 259606 | 101 | 1919005 | 7.40 | 7.48 | 7.35 | 7.35 | 0.03 | -0.41% | 7.35 | 12 | 7.39 | 6 | 0.00 |
| 2013-09-05 | 1457 | 441636 | 77 | 3256381 | 7.36 | 7.42 | 7.35 | 7.36 | 0.01 | 0.14% | 7.36 | 6 | 7.39 | 10 | 0.00 |
| 2013-09-06 | 1457 | 384307 | 127 | 2819142 | 7.36 | 7.41 | 7.30 | 7.31 | 0.05 | -0.68% | 7.31 | 12 | 7.33 | 14 | 0.00 |
| 2013-09-09 | 1457 | 242187 | 101 | 1766825 | 7.32 | 7.39 | 7.25 | 7.26 | 0.05 | -0.68% | 7.26 | 5 | 7.30 | 2 | 0.00 |
| 2013-09-10 | 1457 | 840432 | 130 | 6153103 | 7.25 | 7.39 | 7.25 | 7.29 | 0.03 | 0.41% | 7.28 | 24 | 7.29 | 1 | 0.00 |
| 2013-09-11 | 1457 | 258671 | 96 | 1894063 | 7.31 | 7.39 | 7.27 | 7.28 | 0.01 | -0.14% | 7.28 | 19 | 7.32 | 3 | 0.00 |
| 2013-09-12 | 1457 | 292079 | 102 | 2124128 | 7.30 | 7.34 | 7.25 | 7.26 | 0.02 | -0.27% | 7.26 | 20 | 7.29 | 15 | 0.00 |
| 2013-09-13 | 1457 | 258205 | 73 | 1884773 | 7.26 | 7.34 | 7.26 | 7.29 | 0.03 | 0.41% | 7.29 | 6 | 7.32 | 8 | 0.00 |
| 2013-09-14 | 1457 | 1303483 | 247 | 9649618 | 7.26 | 7.50 | 7.26 | 7.38 | 0.09 | 1.23% | 7.37 | 2 | 7.40 | 6 | 0.00 |
| 2013-09-16 | 1457 | 393680 | 111 | 2928058 | 7.40 | 7.50 | 7.38 | 7.38 | 0.00 | 0% | 7.38 | 16 | 7.44 | 5 | 0.00 |
| 2013-09-17 | 1457 | 371873 | 74 | 2752161 | 7.40 | 7.45 | 7.37 | 7.40 | 0.02 | 0.27% | 7.38 | 8 | 7.40 | 4 | 0.00 |
| 2013-09-18 | 1457 | 237614 | 85 | 1748753 | 7.43 | 7.43 | 7.33 | 7.34 | 0.06 | -0.81% | 7.34 | 39 | 7.38 | 72 | 0.00 |
| 2013-09-23 | 1457 | 252701 | 116 | 1860939 | 7.34 | 7.40 | 7.32 | 7.39 | 0.05 | 0.68% | 7.39 | 5 | 7.40 | 33 | 0.00 |
| 2013-09-24 | 1457 | 323213 | 91 | 2376801 | 7.33 | 7.39 | 7.33 | 7.39 | 0.00 | 0% | 7.36 | 10 | 7.39 | 11 | 0.00 |
| 2013-09-25 | 1457 | 4165177 | 1020 | 32233426 | 7.35 | 7.89 | 7.35 | 7.80 | 0.41 | 5.55% | 7.80 | 14 | 7.81 | 33 | 0.00 |
| 2013-09-26 | 1457 | 2034367 | 505 | 15901049 | 7.85 | 7.92 | 7.66 | 7.66 | 0.14 | -1.79% | 7.66 | 7 | 7.71 | 5 | 0.00 |
| 2013-09-27 | 1457 | 899507 | 208 | 6908767 | 7.74 | 7.75 | 7.61 | 7.67 | 0.01 | 0.13% | 7.67 | 16 | 7.69 | 5 | 0.00 |
| 2013-09-30 | 1457 | 442139 | 137 | 3361627 | 7.61 | 7.67 | 7.51 | 7.57 | 0.10 | -1.3% | 7.57 | 5 | 7.64 | 3 | 0.00 |
| 2013-10-01 | 1457 | 643154 | 192 | 4892043 | 7.55 | 7.69 | 7.53 | 7.55 | 0.02 | -0.26% | 7.55 | 2 | 7.59 | 11 | 0.00 |
| 2013-10-02 | 1457 | 881495 | 294 | 6723109 | 7.56 | 7.68 | 7.55 | 7.61 | 0.06 | 0.79% | 7.61 | 4 | 7.65 | 5 | 0.00 |
| 2013-10-03 | 1457 | 1831647 | 507 | 14216982 | 7.62 | 7.87 | 7.62 | 7.72 | 0.11 | 1.45% | 7.72 | 12 | 7.73 | 5 | 0.00 |
| 2013-10-04 | 1457 | 3746468 | 817 | 29735813 | 7.74 | 8.10 | 7.72 | 7.92 | 0.20 | 2.59% | 7.91 | 10 | 7.92 | 26 | 0.00 |
| 2013-10-07 | 1457 | 7228330 | 1404 | 60546627 | 7.99 | 8.47 | 7.95 | 8.47 | 0.55 | 6.94% | 8.47 | 266 | 0.00 | 0 | 0.00 |
| 2013-10-08 | 1457 | 7586911 | 1712 | 65152358 | 8.52 | 8.78 | 8.31 | 8.38 | 0.09 | -1.06% | 8.38 | 5 | 8.40 | 10 | 0.00 |
| 2013-10-09 | 1457 | 2034149 | 549 | 16778901 | 8.35 | 8.46 | 8.09 | 8.14 | 0.24 | -2.86% | 8.12 | 18 | 8.14 | 3 | 0.00 |
| 2013-10-11 | 1457 | 2305247 | 554 | 18644127 | 8.38 | 8.38 | 7.92 | 7.99 | 0.15 | -1.84% | 7.99 | 3 | 8.00 | 14 | 0.00 |
| 2013-10-14 | 1457 | 820514 | 260 | 6549573 | 8.03 | 8.09 | 7.92 | 7.93 | 0.06 | -0.75% | 7.93 | 26 | 7.96 | 16 | 0.00 |
| 2013-10-15 | 1457 | 799482 | 275 | 6459984 | 8.08 | 8.15 | 8.00 | 8.06 | 0.13 | 1.64% | 8.06 | 25 | 8.10 | 53 | 0.00 |
| 2013-10-16 | 1457 | 847404 | 250 | 6786483 | 8.05 | 8.15 | 7.97 | 8.00 | 0.06 | -0.74% | 8.00 | 10 | 8.04 | 11 | 0.00 |
| 2013-10-17 | 1457 | 1079894 | 279 | 8687033 | 8.05 | 8.11 | 7.98 | 8.09 | 0.09 | 1.13% | 8.09 | 15 | 8.10 | 7 | 0.00 |
| 2013-10-18 | 1457 | 1662689 | 468 | 13621698 | 8.10 | 8.35 | 8.09 | 8.12 | 0.03 | 0.37% | 8.12 | 20 | 8.15 | 5 | 0.00 |
| 2013-10-21 | 1457 | 754361 | 209 | 6111008 | 8.14 | 8.20 | 8.03 | 8.03 | 0.09 | -1.11% | 8.02 | 15 | 8.09 | 2 | 0.00 |
| 2013-10-22 | 1457 | 977454 | 289 | 7893216 | 8.11 | 8.18 | 8.03 | 8.04 | 0.01 | 0.12% | 8.04 | 20 | 8.05 | 3 | 0.00 |
| 2013-10-23 | 1457 | 808064 | 208 | 6507442 | 8.05 | 8.13 | 8.03 | 8.04 | 0.00 | 0% | 8.04 | 4 | 8.05 | 30 | 0.00 |
| 2013-10-24 | 1457 | 990169 | 264 | 7978732 | 8.04 | 8.11 | 8.01 | 8.04 | 0.00 | 0% | 8.04 | 49 | 8.06 | 3 | 0.00 |
| 2013-10-25 | 1457 | 1277047 | 219 | 10259637 | 8.10 | 8.10 | 8.00 | 8.04 | 0.00 | 0% | 8.04 | 10 | 8.05 | 6 | 0.00 |
| 2013-10-28 | 1457 | 560061 | 144 | 4504756 | 8.09 | 8.10 | 8.00 | 8.05 | 0.01 | 0.12% | 8.04 | 10 | 8.05 | 7 | 0.00 |
| 2013-10-29 | 1457 | 608661 | 132 | 4884273 | 8.05 | 8.08 | 8.00 | 8.02 | 0.03 | -0.37% | 8.02 | 7 | 8.03 | 13 | 0.00 |
| 2013-10-30 | 1457 | 925456 | 214 | 7430695 | 8.01 | 8.08 | 8.00 | 8.02 | 0.00 | 0% | 8.02 | 27 | 8.03 | 13 | 0.00 |
| 2013-10-31 | 1457 | 911865 | 200 | 7298342 | 8.08 | 8.08 | 7.92 | 7.98 | 0.04 | -0.5% | 7.98 | 4 | 7.99 | 15 | 0.00 |
| 2013-11-01 | 1457 | 646758 | 172 | 5137361 | 7.98 | 8.04 | 7.90 | 7.92 | 0.06 | -0.75% | 7.92 | 10 | 7.94 | 6 | 0.00 |
| 2013-11-04 | 1457 | 731510 | 188 | 5716014 | 7.90 | 7.95 | 7.78 | 7.84 | 0.08 | -1.01% | 7.84 | 5 | 7.85 | 14 | 0.00 |
| 2013-11-05 | 1457 | 806872 | 256 | 6218110 | 7.89 | 7.89 | 7.61 | 7.68 | 0.16 | -2.04% | 7.68 | 18 | 7.69 | 14 | 0.00 |
| 2013-11-06 | 1457 | 434960 | 100 | 3331481 | 7.68 | 7.70 | 7.62 | 7.67 | 0.01 | -0.13% | 7.66 | 10 | 7.67 | 13 | 0.00 |
| 2013-11-07 | 1457 | 522320 | 172 | 4079993 | 7.67 | 7.94 | 7.67 | 7.84 | 0.17 | 2.22% | 7.84 | 5 | 7.85 | 2 | 0.00 |
| 2013-11-08 | 1457 | 318820 | 89 | 2471773 | 7.79 | 7.83 | 7.71 | 7.78 | 0.06 | -0.77% | 7.78 | 5 | 7.79 | 12 | 0.00 |
| 2013-11-11 | 1457 | 599956 | 136 | 4733415 | 8.13 | 8.13 | 7.83 | 7.84 | 0.06 | 0.77% | 7.84 | 1 | 7.85 | 3 | 0.00 |
| 2013-11-12 | 1457 | 285425 | 96 | 2232720 | 8.00 | 8.00 | 7.74 | 7.83 | 0.01 | -0.13% | 7.82 | 10 | 7.83 | 7 | 0.00 |
| 2013-11-13 | 1457 | 226011 | 85 | 1753002 | 7.82 | 7.83 | 7.72 | 7.75 | 0.08 | -1.02% | 7.75 | 6 | 7.76 | 11 | 0.00 |
| 2013-11-14 | 1457 | 386690 | 106 | 3035542 | 7.95 | 7.95 | 7.80 | 7.86 | 0.11 | 1.42% | 7.85 | 12 | 7.86 | 3 | 0.00 |
| 2013-11-15 | 1457 | 770807 | 190 | 6068388 | 7.90 | 7.95 | 7.71 | 7.90 | 0.04 | 0.51% | 7.90 | 9 | 7.91 | 24 | 30.38 |
| 2013-11-18 | 1457 | 442142 | 122 | 3497409 | 7.92 | 7.94 | 7.86 | 7.90 | 0.00 | 0% | 7.90 | 1 | 7.91 | 18 | 30.38 |
| 2013-11-19 | 1457 | 319646 | 105 | 2524170 | 7.90 | 7.97 | 7.86 | 7.93 | 0.03 | 0.38% | 7.92 | 10 | 7.93 | 30 | 30.50 |
| 2013-11-20 | 1457 | 2493160 | 696 | 20477745 | 7.93 | 8.30 | 7.93 | 8.19 | 0.26 | 3.28% | 8.18 | 8 | 8.19 | 7 | 31.50 |
| 2013-11-21 | 1457 | 935492 | 247 | 7589753 | 8.19 | 8.19 | 8.05 | 8.09 | 0.10 | -1.22% | 8.09 | 42 | 8.10 | 22 | 31.12 |
| 2013-11-22 | 1457 | 529993 | 165 | 4298697 | 8.22 | 8.22 | 8.08 | 8.10 | 0.01 | 0.12% | 8.10 | 11 | 8.11 | 11 | 31.15 |
| 2013-11-25 | 1457 | 1656610 | 480 | 13739112 | 8.14 | 8.39 | 8.14 | 8.25 | 0.15 | 1.85% | 8.24 | 27 | 8.26 | 17 | 31.73 |
| 2013-11-26 | 1457 | 844571 | 246 | 6984251 | 8.25 | 8.36 | 8.20 | 8.25 | 0.00 | 0% | 8.24 | 12 | 8.25 | 4 | 31.73 |
| 2013-11-27 | 1457 | 678695 | 252 | 5587289 | 8.29 | 8.29 | 8.20 | 8.22 | 0.03 | -0.36% | 8.22 | 10 | 8.23 | 22 | 31.62 |
| 2013-11-28 | 1457 | 967341 | 259 | 8005425 | 8.23 | 8.35 | 8.23 | 8.24 | 0.02 | 0.24% | 8.24 | 10 | 8.26 | 93 | 31.69 |
| 2013-11-29 | 1457 | 818154 | 216 | 6730964 | 8.24 | 8.28 | 8.18 | 8.19 | 0.05 | -0.61% | 8.19 | 7 | 8.22 | 6 | 31.50 |
| 2013-12-02 | 1457 | 389639 | 111 | 3188598 | 8.20 | 8.25 | 8.14 | 8.14 | 0.05 | -0.61% | 8.14 | 1 | 8.15 | 5 | 31.31 |
| 2013-12-03 | 1457 | 644199 | 198 | 5245216 | 8.14 | 8.20 | 8.10 | 8.10 | 0.04 | -0.49% | 8.10 | 26 | 8.13 | 3 | 31.15 |
| 2013-12-04 | 1457 | 588640 | 164 | 4774062 | 8.10 | 8.15 | 8.08 | 8.13 | 0.03 | 0.37% | 8.12 | 10 | 8.13 | 22 | 31.27 |
| 2013-12-05 | 1457 | 506265 | 141 | 4112683 | 8.10 | 8.18 | 8.10 | 8.11 | 0.02 | -0.25% | 8.11 | 1 | 8.12 | 11 | 31.19 |
| 2013-12-06 | 1457 | 715277 | 182 | 5787560 | 8.14 | 8.14 | 8.05 | 8.12 | 0.01 | 0.12% | 8.11 | 10 | 8.12 | 13 | 31.23 |
| 2013-12-09 | 1457 | 522104 | 132 | 4241795 | 8.12 | 8.16 | 8.08 | 8.11 | 0.01 | -0.12% | 8.11 | 3 | 8.13 | 46 | 31.19 |
| 2013-12-10 | 1457 | 449146 | 151 | 3626646 | 8.11 | 8.15 | 8.05 | 8.07 | 0.04 | -0.49% | 8.07 | 36 | 8.08 | 10 | 31.04 |
| 2013-12-11 | 1457 | 675104 | 238 | 5398194 | 8.07 | 8.12 | 7.93 | 7.99 | 0.08 | -0.99% | 7.99 | 8 | 8.00 | 34 | 30.73 |
| 2013-12-12 | 1457 | 211762 | 78 | 1687089 | 8.00 | 8.00 | 7.93 | 7.98 | 0.01 | -0.13% | 7.98 | 13 | 7.99 | 5 | 30.69 |
| 2013-12-13 | 1457 | 339980 | 117 | 2718134 | 8.00 | 8.04 | 7.96 | 7.99 | 0.01 | 0.13% | 7.99 | 9 | 8.00 | 163 | 30.73 |
| 2013-12-16 | 1457 | 373670 | 96 | 2956862 | 7.99 | 8.02 | 7.88 | 7.90 | 0.09 | -1.13% | 7.90 | 4 | 7.93 | 1 | 30.38 |
| 2013-12-17 | 1457 | 432867 | 134 | 3423503 | 7.92 | 7.95 | 7.86 | 7.94 | 0.04 | 0.51% | 7.93 | 15 | 7.94 | 20 | 30.54 |
| 2013-12-18 | 1457 | 766757 | 182 | 6127226 | 7.94 | 8.04 | 7.94 | 7.99 | 0.05 | 0.63% | 7.99 | 2 | 8.00 | 15 | 30.73 |
| 2013-12-19 | 1457 | 543599 | 132 | 4351802 | 8.04 | 8.06 | 7.95 | 8.02 | 0.03 | 0.38% | 8.01 | 10 | 8.02 | 5 | 30.85 |
| 2013-12-20 | 1457 | 491375 | 105 | 3932944 | 8.02 | 8.06 | 7.95 | 8.03 | 0.01 | 0.12% | 8.03 | 8 | 8.04 | 12 | 30.88 |
| 2013-12-23 | 1457 | 817852 | 195 | 6610176 | 8.03 | 8.12 | 8.01 | 8.10 | 0.07 | 0.87% | 8.10 | 6 | 8.11 | 15 | 31.15 |
| 2013-12-24 | 1457 | 658692 | 157 | 5342821 | 8.12 | 8.16 | 8.06 | 8.12 | 0.02 | 0.25% | 8.11 | 10 | 8.12 | 15 | 31.23 |
| 2013-12-25 | 1457 | 547158 | 177 | 4452489 | 8.14 | 8.19 | 8.12 | 8.17 | 0.05 | 0.62% | 8.17 | 2 | 8.18 | 14 | 31.42 |
| 2013-12-26 | 1457 | 934775 | 251 | 7667693 | 8.14 | 8.26 | 8.14 | 8.21 | 0.04 | 0.49% | 8.21 | 66 | 8.22 | 19 | 31.58 |
| 2013-12-27 | 1457 | 1143149 | 248 | 9415276 | 8.25 | 8.29 | 8.20 | 8.20 | 0.01 | -0.12% | 8.19 | 12 | 8.20 | 25 | 31.54 |
| 2013-12-30 | 1457 | 595342 | 165 | 4874582 | 8.20 | 8.24 | 8.14 | 8.15 | 0.05 | -0.61% | 8.16 | 2 | 8.19 | 5 | 31.35 |
| 2013-12-31 | 1457 | 603889 | 168 | 4896007 | 8.17 | 8.17 | 8.08 | 8.08 | 0.07 | -0.86% | 8.07 | 19 | 8.08 | 16 | 31.08 |
| 2013-12-31 | 1457 | 603889 | 168 | 4896007 | 8.17 | 8.17 | 8.08 | 8.08 | 0.07 | 0% | 8.07 | 19 | 8.08 | 16 | 31.08 |