瑞利(1512)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 | 7.93 0 0% | 8.08 0.15 1.89% | 7.98 -0.1 -1.24% | 7.92 -0.06 -0.75% | 7.94 0.02 0.25% | 7.94 0 0% | 8.02 0.08 1.01% | 7.94 -0.08 -1% | 7.94 0 0% | 7.89 -0.05 -0.63% | 7.83 -0.06 -0.76% | 7.78 -0.05 -0.64% | 7.80 0.02 0.26% | 7.79 -0.01 -0.13% | 7.86 0.07 0.9% | 7.78 -0.08 -1.02% | 7.70 -0.08 -1.03% | 7.78 0.08 1.04% | 7.74 -0.04 -0.51% | 7.66 -0.08 -1.03% | 7.74 0.08 1.04% | 7.74 0 0% | 7.85 | |||||||||
| 2 月 | 7.76 0.02 0.26% | 7.76 0 0% | 7.76 0 0% | 7.76 0 0% | 7.80 0.04 0.52% | 7.73 -0.07 -0.9% | 8.03 0.3 3.88% | 8.01 -0.02 -0.25% | 8.01 0 0% | 8.03 0.02 0.25% | 7.94 -0.09 -1.12% | 7.98 0.04 0.5% | 8.00 0.02 0.25% | 7.91 | ||||||||||||||||||
| 3 月 | 8.04 0.04 0.5% | 7.99 -0.05 -0.62% | 7.97 -0.02 -0.25% | 7.97 0 0% | 7.96 -0.01 -0.13% | 8.00 0.04 0.5% | 7.97 -0.03 -0.38% | 7.95 -0.02 -0.25% | 7.98 0.03 0.38% | 7.90 -0.08 -1% | 7.90 0 0% | 7.73 -0.17 -2.15% | 7.75 0.02 0.26% | 7.72 -0.03 -0.39% | 7.78 0.06 0.78% | 7.70 -0.08 -1.03% | 7.70 0 0% | 7.70 0 0% | 7.69 -0.01 -0.13% | 7.88 0.19 2.47% | 7.79 -0.09 -1.14% | 7.86 | ||||||||||
| 4 月 | 7.83 0.04 0.51% | 7.82 -0.01 -0.13% | 7.98 0.16 2.05% | 7.97 -0.01 -0.13% | 7.92 -0.05 -0.63% | 7.80 -0.12 -1.52% | 7.88 0.08 1.03% | 7.78 -0.1 -1.27% | 7.86 0.08 1.03% | 7.80 -0.06 -0.76% | 7.75 -0.05 -0.64% | 7.86 0.11 1.42% | 7.83 -0.03 -0.38% | 7.85 0.02 0.26% | 7.78 -0.07 -0.89% | 7.75 -0.03 -0.39% | 7.76 0.01 0.13% | 7.67 -0.09 -1.16% | 7.70 0.03 0.39% | 7.74 0.04 0.52% | 7.82 | |||||||||||
| 5 月 | 7.73 -0.01 -0.13% | 7.80 0.07 0.91% | 7.76 -0.04 -0.51% | 7.82 0.06 0.77% | 7.82 0 0% | 7.75 -0.07 -0.9% | 7.77 0.02 0.26% | 7.68 -0.09 -1.16% | 7.72 0.04 0.52% | 7.80 0.08 1.04% | 7.70 -0.1 -1.28% | 7.74 0.04 0.52% | 7.71 -0.03 -0.39% | 7.77 0.06 0.78% | 7.82 0.05 0.64% | 7.78 -0.04 -0.51% | 7.80 0.02 0.26% | 7.79 -0.01 -0.13% | 7.80 0.01 0.13% | 7.91 0.11 1.41% | 7.78 -0.13 -1.64% | 7.78 0 0% | 7.77 | |||||||||
| 6 月 | 7.69 -0.09 -1.16% | 7.70 0.01 0.13% | 7.69 -0.01 -0.13% | 7.61 -0.08 -1.04% | 7.60 -0.01 -0.13% | 7.63 0.03 0.39% | 7.61 -0.02 -0.26% | 7.57 -0.04 -0.53% | 7.59 0.02 0.26% | 7.54 -0.05 -0.66% | 7.52 -0.02 -0.27% | 7.49 -0.03 -0.4% | 7.32 -0.17 -2.27% | 7.31 -0.01 -0.14% | 7.20 -0.11 -1.5% | 7.16 -0.04 -0.56% | 7.23 0.07 0.98% | 7.21 -0.02 -0.28% | 7.21 0 0% | 7.45 | ||||||||||||
| 7 月 | 7.19 -0.02 -0.28% | 7.17 -0.02 -0.28% | 7.10 -0.07 -0.98% | 7.02 -0.08 -1.13% | 7.15 0.13 1.85% | 7.08 -0.07 -0.98% | 7.09 0.01 0.14% | 7.07 -0.02 -0.28% | 7.15 0.08 1.13% | 7.28 0.13 1.82% | 7.21 -0.07 -0.96% | 7.24 0.03 0.42% | 7.25 0.01 0.14% | 7.22 -0.03 -0.41% | 7.28 0.06 0.83% | 7.60 0.32 4.4% | 7.54 -0.06 -0.79% | 7.52 -0.02 -0.27% | 7.45 -0.07 -0.93% | 7.38 -0.07 -0.94% | 7.46 0.08 1.08% | 7.40 -0.06 -0.8% | 7.38 -0.02 -0.27% | 7.28 | ||||||||
| 8 月 | 7.44 0.06 0.81% | 7.45 0.01 0.13% | 7.42 -0.03 -0.4% | 7.36 -0.06 -0.81% | 7.32 -0.04 -0.54% | 7.35 0.03 0.41% | 7.35 0 0% | 7.44 0.09 1.22% | 7.33 -0.11 -1.48% | 7.44 0.11 1.5% | 7.44 0 0% | 7.40 -0.04 -0.54% | 7.45 0.05 0.68% | 7.40 -0.05 -0.67% | 7.39 -0.01 -0.14% | 7.38 -0.01 -0.14% | 7.50 0.12 1.63% | 7.64 0.14 1.87% | 7.57 -0.07 -0.92% | 7.59 0.02 0.26% | 7.53 -0.06 -0.79% | 7.44 | ||||||||||
| 9 月 | 7.56 0.03 0.4% | 7.56 0 0% | 7.58 0.02 0.26% | 7.63 0.05 0.66% | 7.72 0.09 1.18% | 7.60 -0.12 -1.55% | 7.60 0 0% | 7.56 -0.04 -0.53% | 7.66 0.1 1.32% | 7.58 -0.08 -1.04% | 7.60 0.02 0.26% | 7.65 0.05 0.66% | 7.87 0.22 2.88% | 7.81 -0.06 -0.76% | 7.83 0.02 0.26% | 8.29 0.46 5.87% | 8.38 0.09 1.09% | 8.06 -0.32 -3.82% | 8.10 0.04 0.5% | 8.14 0.04 0.49% | 7.8 | |||||||||||
| 10 月 | 8.11 -0.03 -0.37% | 8.17 0.06 0.74% | 8.30 0.13 1.59% | 8.20 -0.1 -1.2% | 8.18 -0.02 -0.24% | 8.17 -0.01 -0.12% | 8.23 0.06 0.73% | 7.84 -0.39 -4.74% | 7.85 0.01 0.13% | 7.95 0.1 1.27% | 7.93 -0.02 -0.25% | 7.95 0.02 0.25% | 7.95 0 0% | 8.03 0.08 1.01% | 8.08 0.05 0.62% | 7.95 -0.13 -1.61% | 7.97 0.02 0.25% | 7.94 -0.03 -0.38% | 8.05 0.11 1.39% | 8.08 0.03 0.37% | 8.12 0.04 0.5% | 8.12 0 0% | 8.04 | |||||||||
| 11 月 | 8.01 -0.11 -1.35% | 8.00 -0.01 -0.12% | 7.87 -0.13 -1.63% | 7.87 0 0% | 7.86 -0.01 -0.13% | 7.82 -0.04 -0.51% | 7.84 0.02 0.26% | 7.83 -0.01 -0.13% | 7.85 0.02 0.26% | 7.83 -0.02 -0.25% | 7.79 -0.04 -0.51% | 7.84 0.05 0.64% | 7.78 -0.06 -0.77% | 7.85 0.07 0.9% | 7.80 -0.05 -0.64% | 7.80 0 0% | 7.82 0.02 0.26% | 7.87 0.05 0.64% | 7.90 0.03 0.38% | 7.95 0.05 0.63% | 7.94 -0.01 -0.13% | 7.89 | ||||||||||
| 12 月 | 8.15 0.21 2.64% | 8.12 -0.03 -0.37% | 8.22 0.1 1.23% | 8.28 0.06 0.73% | 8.34 0.06 0.72% | 8.29 -0.05 -0.6% | 8.23 -0.06 -0.72% | 8.39 0.16 1.94% | 8.37 -0.02 -0.24% | 8.39 0.02 0.24% | 8.38 -0.01 -0.12% | 8.38 0 0% | 8.59 0.21 2.51% | 8.66 0.07 0.81% | 8.58 -0.08 -0.92% | 8.72 0.14 1.63% | 8.68 -0.04 -0.46% | 8.73 0.05 0.58% | 8.92 0.19 2.18% | 8.87 -0.05 -0.56% | 8.95 0.08 0.9% | 8.79 -0.16 -1.79% | 8.51 |
說明:最高漲幅:5.87%最低跌幅:-4.74% 最高價:8.95最低價:7.02平均價:7.8,灰色底表示週末,漲136天(9.83)元,跌147天(-8.6)元,平盤27天
6%=1,4%=3,3%=5,2%=14,1%=68,0%=72,-0%=1,-1%=2,-2%=12,-3%=60,-4%=72,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013-01-02 | 1512 | 575000 | 135 | 4614670 | 7.92 | 8.14 | 7.92 | 7.93 | 0.01 | 0% | 7.93 | 21 | 8.03 | 23 | 15.55 |
| 2013-01-03 | 1512 | 524062 | 127 | 4194075 | 7.93 | 8.08 | 7.92 | 8.08 | 0.15 | 1.89% | 8.06 | 5 | 8.08 | 29 | 15.84 |
| 2013-01-04 | 1512 | 312021 | 91 | 2497102 | 8.08 | 8.12 | 7.95 | 7.98 | 0.10 | -1.24% | 7.97 | 1 | 7.98 | 28 | 15.65 |
| 2013-01-07 | 1512 | 340001 | 105 | 2703438 | 7.98 | 8.01 | 7.89 | 7.92 | 0.06 | -0.75% | 7.92 | 7 | 7.95 | 17 | 15.53 |
| 2013-01-08 | 1512 | 253001 | 55 | 2017088 | 8.05 | 8.05 | 7.90 | 7.94 | 0.02 | 0.25% | 7.90 | 26 | 7.96 | 16 | 15.57 |
| 2013-01-09 | 1512 | 102513 | 45 | 810689 | 7.94 | 8.03 | 7.81 | 7.94 | 0.00 | 0% | 7.91 | 6 | 7.94 | 19 | 15.57 |
| 2013-01-10 | 1512 | 408140 | 77 | 3273600 | 8.02 | 8.10 | 7.97 | 8.02 | 0.08 | 1.01% | 8.01 | 5 | 8.05 | 11 | 15.73 |
| 2013-01-11 | 1512 | 207100 | 52 | 1653051 | 8.02 | 8.05 | 7.92 | 7.94 | 0.08 | -1% | 7.94 | 8 | 8.00 | 10 | 15.57 |
| 2013-01-14 | 1512 | 185260 | 65 | 1467524 | 7.96 | 7.96 | 7.90 | 7.94 | 0.00 | 0% | 7.93 | 5 | 7.94 | 15 | 15.57 |
| 2013-01-15 | 1512 | 126060 | 67 | 993793 | 7.94 | 7.94 | 7.81 | 7.89 | 0.05 | -0.63% | 7.85 | 10 | 7.89 | 1 | 15.47 |
| 2013-01-16 | 1512 | 154006 | 63 | 1208153 | 7.89 | 7.89 | 7.82 | 7.83 | 0.06 | -0.76% | 7.82 | 10 | 7.83 | 2 | 15.35 |
| 2013-01-17 | 1512 | 127348 | 48 | 991910 | 7.88 | 7.88 | 7.60 | 7.78 | 0.05 | -0.64% | 7.76 | 2 | 7.78 | 6 | 15.25 |
| 2013-01-18 | 1512 | 225000 | 59 | 1746870 | 7.43 | 7.87 | 7.43 | 7.80 | 0.02 | 0.26% | 7.74 | 2 | 7.80 | 26 | 15.29 |
| 2013-01-21 | 1512 | 319611 | 61 | 2482453 | 7.66 | 7.80 | 7.65 | 7.79 | 0.01 | -0.13% | 7.77 | 4 | 7.79 | 3 | 15.27 |
| 2013-01-22 | 1512 | 131413 | 33 | 1029781 | 7.87 | 7.87 | 7.80 | 7.86 | 0.07 | 0.9% | 7.80 | 9 | 7.86 | 6 | 15.41 |
| 2013-01-23 | 1512 | 103000 | 30 | 804340 | 7.86 | 7.86 | 7.76 | 7.78 | 0.08 | -1.02% | 7.78 | 4 | 7.82 | 30 | 15.25 |
| 2013-01-24 | 1512 | 100000 | 37 | 773170 | 7.78 | 7.84 | 7.66 | 7.70 | 0.08 | -1.03% | 7.70 | 3 | 7.71 | 5 | 15.10 |
| 2013-01-25 | 1512 | 139006 | 51 | 1070156 | 7.77 | 7.78 | 7.61 | 7.78 | 0.08 | 1.04% | 7.75 | 1 | 7.78 | 5 | 15.25 |
| 2013-01-28 | 1512 | 192136 | 44 | 1481687 | 7.78 | 7.78 | 7.66 | 7.74 | 0.04 | -0.51% | 7.69 | 1 | 7.74 | 16 | 15.18 |
| 2013-01-29 | 1512 | 255030 | 75 | 1952327 | 7.74 | 7.74 | 7.60 | 7.66 | 0.08 | -1.03% | 7.66 | 14 | 7.69 | 3 | 15.02 |
| 2013-01-30 | 1512 | 211251 | 60 | 1629412 | 7.67 | 7.75 | 7.67 | 7.74 | 0.08 | 1.04% | 7.72 | 1 | 7.74 | 11 | 15.18 |
| 2013-01-31 | 1512 | 216118 | 63 | 1678173 | 7.84 | 7.84 | 7.71 | 7.74 | 0.00 | 0% | 7.72 | 7 | 7.79 | 1 | 15.18 |
| 2013-02-01 | 1512 | 169292 | 55 | 1317655 | 7.74 | 7.83 | 7.74 | 7.76 | 0.02 | 0.26% | 7.74 | 1 | 7.76 | 16 | 15.22 |
| 2013-02-04 | 1512 | 307713 | 73 | 2394642 | 7.76 | 7.82 | 7.76 | 7.76 | 0.00 | 0% | 7.76 | 11 | 7.80 | 6 | 15.22 |
| 2013-02-05 | 1512 | 73000 | 26 | 563460 | 7.70 | 7.76 | 7.65 | 7.76 | 0.00 | 0% | 7.68 | 12 | 7.77 | 16 | 15.22 |
| 2013-02-06 | 1512 | 184000 | 30 | 1427170 | 7.76 | 7.80 | 7.73 | 7.76 | 0.00 | 0% | 7.76 | 7 | 7.80 | 28 | 15.22 |
| 2013-02-18 | 1512 | 266900 | 80 | 2054750 | 7.66 | 7.80 | 7.65 | 7.80 | 0.04 | 0.52% | 7.71 | 13 | 7.80 | 6 | 15.29 |
| 2013-02-19 | 1512 | 130000 | 44 | 1010650 | 7.71 | 7.83 | 7.71 | 7.73 | 0.07 | -0.9% | 7.73 | 33 | 7.76 | 13 | 15.16 |
| 2013-02-20 | 1512 | 980666 | 199 | 7771548 | 7.77 | 8.12 | 7.77 | 8.03 | 0.30 | 3.88% | 8.00 | 6 | 8.03 | 13 | 15.75 |
| 2013-02-21 | 1512 | 513206 | 120 | 4110401 | 8.10 | 8.10 | 7.95 | 8.01 | 0.02 | -0.25% | 8.01 | 1 | 8.02 | 17 | 15.71 |
| 2013-02-22 | 1512 | 267000 | 69 | 2134720 | 8.00 | 8.07 | 7.93 | 8.01 | 0.00 | 0% | 8.01 | 2 | 8.04 | 2 | 15.71 |
| 2013-02-23 | 1512 | 442200 | 77 | 3555120 | 8.02 | 8.09 | 8.02 | 8.03 | 0.02 | 0.25% | 8.03 | 3 | 8.06 | 3 | 15.75 |
| 2013-02-25 | 1512 | 385332 | 85 | 3075900 | 8.04 | 8.04 | 7.90 | 7.94 | 0.09 | -1.12% | 7.94 | 3 | 7.96 | 6 | 15.57 |
| 2013-02-26 | 1512 | 266000 | 51 | 2119370 | 7.94 | 8.04 | 7.87 | 7.98 | 0.04 | 0.5% | 7.98 | 30 | 8.00 | 26 | 15.65 |
| 2013-02-27 | 1512 | 259249 | 61 | 2074827 | 7.96 | 8.04 | 7.96 | 8.00 | 0.02 | 0.25% | 7.98 | 13 | 8.00 | 14 | 15.69 |
| 2013-03-01 | 1512 | 306116 | 67 | 2452385 | 8.00 | 8.04 | 7.99 | 8.04 | 0.04 | 0.5% | 8.01 | 25 | 8.04 | 23 | 15.76 |
| 2013-03-04 | 1512 | 200462 | 50 | 1596869 | 8.04 | 8.04 | 7.93 | 7.99 | 0.05 | -0.62% | 7.93 | 3 | 7.99 | 24 | 15.67 |
| 2013-03-05 | 1512 | 150030 | 39 | 1196127 | 7.95 | 8.01 | 7.95 | 7.97 | 0.02 | -0.25% | 7.97 | 1 | 7.99 | 11 | 15.63 |
| 2013-03-06 | 1512 | 234300 | 42 | 1872429 | 7.98 | 8.03 | 7.96 | 7.97 | 0.00 | 0% | 7.97 | 30 | 8.00 | 4 | 15.63 |
| 2013-03-07 | 1512 | 293216 | 46 | 2334350 | 7.95 | 8.00 | 7.95 | 7.96 | 0.01 | -0.13% | 7.96 | 1 | 8.00 | 45 | 15.61 |
| 2013-03-08 | 1512 | 196296 | 41 | 1567385 | 8.00 | 8.02 | 7.96 | 8.00 | 0.04 | 0.5% | 7.97 | 6 | 8.00 | 1 | 15.69 |
| 2013-03-11 | 1512 | 301503 | 76 | 2410078 | 8.05 | 8.05 | 7.95 | 7.97 | 0.03 | -0.38% | 7.97 | 3 | 8.00 | 28 | 15.63 |
| 2013-03-12 | 1512 | 189096 | 47 | 1507719 | 8.00 | 8.04 | 7.95 | 7.95 | 0.02 | -0.25% | 7.95 | 116 | 7.97 | 4 | 15.59 |
| 2013-03-13 | 1512 | 216000 | 44 | 1718450 | 7.95 | 8.03 | 7.90 | 7.98 | 0.03 | 0.38% | 7.98 | 6 | 8.00 | 6 | 15.65 |
| 2013-03-14 | 1512 | 114236 | 40 | 909294 | 7.95 | 8.05 | 7.90 | 7.90 | 0.08 | -1% | 7.90 | 43 | 7.98 | 7 | 15.49 |
| 2013-03-15 | 1512 | 60515 | 18 | 480032 | 7.90 | 7.99 | 7.90 | 7.90 | 0.00 | 0% | 7.86 | 6 | 7.90 | 5 | 15.49 |
| 2013-03-18 | 1512 | 109250 | 36 | 853767 | 7.86 | 7.86 | 7.71 | 7.73 | 0.17 | -2.15% | 7.73 | 3 | 7.75 | 3 | 15.16 |
| 2013-03-19 | 1512 | 106050 | 37 | 820828 | 7.77 | 7.77 | 7.72 | 7.75 | 0.02 | 0.26% | 7.75 | 3 | 7.77 | 21 | 15.20 |
| 2013-03-20 | 1512 | 80300 | 22 | 619470 | 7.70 | 7.77 | 7.70 | 7.72 | 0.03 | -0.39% | 7.72 | 25 | 7.74 | 4 | 15.14 |
| 2013-03-21 | 1512 | 75305 | 23 | 584029 | 7.74 | 7.80 | 7.74 | 7.78 | 0.06 | 0.78% | 7.78 | 4 | 7.80 | 5 | 15.25 |
| 2013-03-22 | 1512 | 210001 | 39 | 1619027 | 7.73 | 7.75 | 7.70 | 7.70 | 0.08 | -1.03% | 7.70 | 5 | 7.71 | 6 | 15.10 |
| 2013-03-25 | 1512 | 121113 | 44 | 930548 | 7.70 | 7.75 | 7.62 | 7.70 | 0.00 | 0% | 7.70 | 15 | 7.72 | 7 | 15.10 |
| 2013-03-26 | 1512 | 165129 | 38 | 1266366 | 7.68 | 7.70 | 7.62 | 7.70 | 0.00 | 0% | 7.69 | 1 | 7.70 | 20 | 15.10 |
| 2013-03-27 | 1512 | 195010 | 47 | 1495544 | 7.66 | 7.75 | 7.63 | 7.69 | 0.01 | -0.13% | 7.66 | 18 | 7.69 | 37 | 15.08 |
| 2013-03-28 | 1512 | 1217015 | 228 | 9581986 | 7.73 | 8.00 | 7.66 | 7.88 | 0.19 | 2.47% | 7.84 | 8 | 7.88 | 7 | 15.45 |
| 2013-03-29 | 1512 | 255000 | 66 | 1984610 | 7.92 | 7.92 | 7.76 | 7.79 | 0.09 | -1.14% | 7.79 | 9 | 7.80 | 8 | 15.27 |
| 2013-04-01 | 1512 | 195999 | 41 | 1525471 | 7.79 | 7.84 | 7.71 | 7.83 | 0.04 | 0.51% | 7.80 | 3 | 7.83 | 18 | 39.15 |
| 2013-04-02 | 1512 | 121060 | 43 | 945798 | 7.77 | 7.85 | 7.77 | 7.82 | 0.01 | -0.13% | 7.77 | 28 | 7.83 | 18 | 39.10 |
| 2013-04-03 | 1512 | 1383009 | 361 | 11077271 | 8.02 | 8.05 | 7.94 | 7.98 | 0.16 | 2.05% | 7.98 | 2 | 7.99 | 1 | 39.90 |
| 2013-04-08 | 1512 | 638030 | 144 | 5073706 | 7.98 | 8.05 | 7.85 | 7.97 | 0.01 | -0.13% | 7.92 | 10 | 7.97 | 16 | 39.85 |
| 2013-04-09 | 1512 | 328000 | 113 | 2591720 | 8.02 | 8.02 | 7.81 | 7.92 | 0.05 | -0.63% | 7.92 | 2 | 7.93 | 3 | 39.60 |
| 2013-04-10 | 1512 | 373060 | 91 | 2918858 | 7.86 | 7.87 | 7.80 | 7.80 | 0.12 | -1.52% | 7.80 | 14 | 7.83 | 5 | 39.00 |
| 2013-04-11 | 1512 | 328090 | 77 | 2578314 | 7.81 | 7.91 | 7.80 | 7.88 | 0.08 | 1.03% | 7.83 | 1 | 7.88 | 30 | 39.40 |
| 2013-04-12 | 1512 | 328000 | 52 | 2561460 | 7.81 | 7.88 | 7.78 | 7.78 | 0.10 | -1.27% | 7.78 | 1 | 7.85 | 12 | 38.90 |
| 2013-04-15 | 1512 | 115000 | 48 | 903170 | 7.88 | 7.88 | 7.81 | 7.86 | 0.08 | 1.03% | 7.82 | 8 | 7.86 | 30 | 39.30 |
| 2013-04-16 | 1512 | 203030 | 33 | 1591341 | 7.84 | 7.87 | 7.78 | 7.80 | 0.06 | -0.76% | 7.80 | 27 | 7.86 | 38 | 39.00 |
| 2013-04-17 | 1512 | 318002 | 78 | 2477675 | 7.81 | 7.86 | 7.75 | 7.75 | 0.05 | -0.64% | 7.75 | 9 | 7.80 | 12 | 38.75 |
| 2013-04-18 | 1512 | 363000 | 76 | 2834140 | 7.73 | 7.87 | 7.73 | 7.86 | 0.11 | 1.42% | 7.80 | 3 | 7.86 | 3 | 39.30 |
| 2013-04-19 | 1512 | 402000 | 89 | 3145750 | 7.86 | 7.86 | 7.80 | 7.83 | 0.03 | -0.38% | 7.83 | 7 | 7.84 | 6 | 39.15 |
| 2013-04-22 | 1512 | 190000 | 61 | 1488140 | 7.83 | 7.87 | 7.81 | 7.85 | 0.02 | 0.26% | 7.84 | 6 | 7.85 | 1 | 39.25 |
| 2013-04-23 | 1512 | 245179 | 59 | 1904678 | 7.85 | 7.85 | 7.73 | 7.78 | 0.07 | -0.89% | 7.78 | 17 | 7.83 | 1 | 38.90 |
| 2013-04-24 | 1512 | 392173 | 96 | 3032771 | 7.81 | 7.81 | 7.70 | 7.75 | 0.03 | -0.39% | 7.74 | 15 | 7.75 | 5 | 38.75 |
| 2013-04-25 | 1512 | 173000 | 81 | 1338000 | 7.71 | 7.77 | 7.71 | 7.76 | 0.01 | 0.13% | 7.72 | 4 | 7.76 | 2 | 38.80 |
| 2013-04-26 | 1512 | 347001 | 110 | 2673527 | 7.75 | 7.76 | 7.67 | 7.67 | 0.09 | -1.16% | 7.67 | 33 | 7.73 | 7 | 38.35 |
| 2013-04-29 | 1512 | 315224 | 67 | 2415071 | 7.68 | 7.74 | 7.63 | 7.70 | 0.03 | 0.39% | 7.65 | 2 | 7.70 | 15 | 38.50 |
| 2013-04-30 | 1512 | 1773398 | 285 | 13901969 | 7.70 | 7.92 | 7.65 | 7.74 | 0.04 | 0.52% | 7.73 | 44 | 7.74 | 1 | 38.70 |
| 2013-05-02 | 1512 | 345203 | 84 | 2662812 | 7.74 | 7.77 | 7.66 | 7.73 | 0.01 | -0.13% | 7.72 | 5 | 7.73 | 4 | 38.65 |
| 2013-05-03 | 1512 | 154576 | 55 | 1197818 | 7.75 | 7.81 | 7.70 | 7.80 | 0.07 | 0.91% | 7.76 | 10 | 7.80 | 2 | 39.00 |
| 2013-05-06 | 1512 | 166432 | 65 | 1295983 | 7.77 | 7.84 | 7.75 | 7.76 | 0.04 | -0.51% | 7.76 | 11 | 7.81 | 11 | 38.80 |
| 2013-05-07 | 1512 | 93556 | 53 | 729586 | 7.75 | 7.82 | 7.73 | 7.82 | 0.06 | 0.77% | 7.76 | 8 | 7.82 | 15 | 39.10 |
| 2013-05-08 | 1512 | 248999 | 54 | 1942031 | 7.82 | 7.82 | 7.76 | 7.82 | 0.00 | 0% | 7.79 | 20 | 7.82 | 18 | 39.10 |
| 2013-05-09 | 1512 | 96005 | 43 | 745157 | 7.82 | 7.82 | 7.72 | 7.75 | 0.07 | -0.9% | 7.75 | 3 | 7.80 | 26 | 38.75 |
| 2013-05-10 | 1512 | 159001 | 70 | 1227677 | 7.65 | 7.80 | 7.65 | 7.77 | 0.02 | 0.26% | 7.73 | 8 | 7.77 | 6 | 38.85 |
| 2013-05-13 | 1512 | 368187 | 64 | 2838688 | 7.72 | 7.78 | 7.68 | 7.68 | 0.09 | -1.16% | 7.68 | 15 | 7.72 | 2 | 38.40 |
| 2013-05-14 | 1512 | 99272 | 41 | 765214 | 7.72 | 7.74 | 7.68 | 7.72 | 0.04 | 0.52% | 7.72 | 75 | 7.73 | 7 | 38.60 |
| 2013-05-15 | 1512 | 157234 | 75 | 1218859 | 7.72 | 7.80 | 7.70 | 7.80 | 0.08 | 1.04% | 7.75 | 10 | 7.79 | 1 | 30.00 |
| 2013-05-16 | 1512 | 251272 | 90 | 1940143 | 7.78 | 7.78 | 7.70 | 7.70 | 0.10 | -1.28% | 7.70 | 23 | 7.72 | 1 | 29.62 |
| 2013-05-17 | 1512 | 107000 | 35 | 826650 | 7.70 | 7.77 | 7.70 | 7.74 | 0.04 | 0.52% | 7.73 | 6 | 7.74 | 20 | 29.77 |
| 2013-05-20 | 1512 | 121170 | 44 | 934630 | 7.75 | 7.75 | 7.69 | 7.71 | 0.03 | -0.39% | 7.70 | 7 | 7.73 | 10 | 29.65 |
| 2013-05-21 | 1512 | 309000 | 83 | 2387640 | 7.72 | 7.78 | 7.68 | 7.77 | 0.06 | 0.78% | 7.74 | 13 | 7.77 | 3 | 29.88 |
| 2013-05-22 | 1512 | 666592 | 152 | 5193646 | 7.74 | 7.85 | 7.74 | 7.82 | 0.05 | 0.64% | 7.81 | 37 | 7.82 | 17 | 30.08 |
| 2013-05-23 | 1512 | 340000 | 91 | 2647290 | 7.82 | 7.87 | 7.75 | 7.78 | 0.04 | -0.51% | 7.78 | 45 | 7.80 | 20 | 29.92 |
| 2013-05-24 | 1512 | 358000 | 100 | 2789410 | 7.80 | 7.87 | 7.75 | 7.80 | 0.02 | 0.26% | 7.80 | 14 | 7.82 | 4 | 30.00 |
| 2013-05-27 | 1512 | 179090 | 71 | 1395313 | 7.80 | 7.83 | 7.77 | 7.79 | 0.01 | -0.13% | 7.78 | 20 | 7.79 | 5 | 29.96 |
| 2013-05-28 | 1512 | 483030 | 106 | 3763682 | 7.79 | 7.84 | 7.77 | 7.80 | 0.01 | 0.13% | 7.80 | 4 | 7.81 | 2 | 30.00 |
| 2013-05-29 | 1512 | 894000 | 223 | 7118670 | 7.81 | 8.05 | 7.81 | 7.91 | 0.11 | 1.41% | 7.91 | 7 | 7.95 | 26 | 30.42 |
| 2013-05-30 | 1512 | 449000 | 120 | 3508970 | 7.82 | 7.85 | 7.77 | 7.78 | 0.13 | -1.64% | 7.78 | 4 | 7.79 | 50 | 29.92 |
| 2013-05-31 | 1512 | 295309 | 73 | 2304729 | 7.79 | 7.87 | 7.75 | 7.78 | 0.00 | 0% | 7.78 | 12 | 7.81 | 5 | 29.92 |
| 2013-06-03 | 1512 | 336001 | 89 | 2593957 | 7.76 | 7.77 | 7.68 | 7.69 | 0.09 | -1.16% | 7.69 | 11 | 7.70 | 7 | 29.58 |
| 2013-06-04 | 1512 | 112000 | 40 | 863100 | 7.71 | 7.74 | 7.69 | 7.70 | 0.01 | 0.13% | 7.70 | 7 | 7.71 | 5 | 29.62 |
| 2013-06-05 | 1512 | 185532 | 52 | 1428869 | 7.70 | 7.76 | 7.69 | 7.69 | 0.01 | -0.13% | 7.69 | 45 | 7.70 | 1 | 29.58 |
| 2013-06-06 | 1512 | 190000 | 54 | 1448000 | 7.69 | 7.69 | 7.60 | 7.61 | 0.08 | -1.04% | 7.61 | 4 | 7.63 | 4 | 29.27 |
| 2013-06-07 | 1512 | 221000 | 59 | 1689900 | 7.71 | 7.77 | 7.60 | 7.60 | 0.01 | -0.13% | 7.60 | 96 | 7.61 | 11 | 29.23 |
| 2013-06-10 | 1512 | 261000 | 34 | 2003140 | 7.65 | 7.71 | 7.62 | 7.63 | 0.03 | 0.39% | 7.63 | 3 | 7.65 | 10 | 29.35 |
| 2013-06-11 | 1512 | 52000 | 15 | 396580 | 7.63 | 7.63 | 7.61 | 7.61 | 0.02 | -0.26% | 7.61 | 22 | 7.65 | 10 | 29.27 |
| 2013-06-13 | 1512 | 192001 | 49 | 1444607 | 7.60 | 7.60 | 7.47 | 7.57 | 0.04 | -0.53% | 7.53 | 8 | 7.57 | 5 | 29.12 |
| 2013-06-14 | 1512 | 131359 | 39 | 988182 | 7.51 | 7.59 | 7.50 | 7.59 | 0.02 | 0.26% | 7.50 | 44 | 7.59 | 14 | 29.19 |
| 2013-06-17 | 1512 | 87267 | 30 | 656932 | 7.55 | 7.59 | 7.50 | 7.54 | 0.05 | -0.66% | 7.51 | 10 | 7.56 | 14 | 29.00 |
| 2013-06-18 | 1512 | 33030 | 18 | 249075 | 7.51 | 7.58 | 7.51 | 7.52 | 0.02 | -0.27% | 7.52 | 17 | 7.56 | 5 | 28.92 |
| 2013-06-19 | 1512 | 170000 | 43 | 1276470 | 7.50 | 7.55 | 7.48 | 7.49 | 0.03 | -0.4% | 7.49 | 1 | 7.51 | 5 | 28.81 |
| 2013-06-20 | 1512 | 190000 | 61 | 1400390 | 7.45 | 7.50 | 7.30 | 7.32 | 0.17 | -2.27% | 7.32 | 9 | 7.35 | 14 | 28.15 |
| 2013-06-21 | 1512 | 113000 | 50 | 821440 | 7.30 | 7.31 | 7.21 | 7.31 | 0.01 | -0.14% | 7.24 | 1 | 7.31 | 9 | 28.12 |
| 2013-06-24 | 1512 | 247002 | 53 | 1781834 | 7.24 | 7.25 | 7.20 | 7.20 | 0.11 | -1.5% | 7.20 | 10 | 7.24 | 3 | 27.69 |
| 2013-06-25 | 1512 | 456613 | 59 | 3281416 | 7.20 | 7.25 | 7.15 | 7.16 | 0.04 | -0.56% | 7.16 | 5 | 7.19 | 2 | 27.54 |
| 2013-06-26 | 1512 | 183060 | 54 | 1312902 | 7.16 | 7.23 | 7.10 | 7.23 | 0.07 | 0.98% | 7.17 | 23 | 7.23 | 42 | 27.81 |
| 2013-06-27 | 1512 | 415446 | 60 | 3004900 | 7.20 | 7.30 | 7.17 | 7.21 | 0.02 | -0.28% | 7.21 | 3 | 7.23 | 5 | 27.73 |
| 2013-06-28 | 1512 | 232468 | 66 | 1670512 | 7.21 | 7.27 | 7.12 | 7.21 | 0.00 | 0% | 7.16 | 10 | 7.21 | 8 | 27.73 |
| 2013-07-01 | 1512 | 204000 | 38 | 1459260 | 7.15 | 7.19 | 7.13 | 7.19 | 0.02 | -0.28% | 7.15 | 7 | 7.19 | 19 | 27.65 |
| 2013-07-02 | 1512 | 147037 | 38 | 1053423 | 7.21 | 7.21 | 7.14 | 7.17 | 0.02 | -0.28% | 7.14 | 15 | 7.17 | 18 | 27.58 |
| 2013-07-03 | 1512 | 114000 | 30 | 812200 | 7.17 | 7.17 | 7.06 | 7.10 | 0.07 | -0.98% | 7.10 | 3 | 7.12 | 4 | 27.31 |
| 2013-07-04 | 1512 | 305000 | 54 | 2142970 | 7.07 | 7.10 | 7.00 | 7.02 | 0.08 | -1.13% | 7.02 | 21 | 7.08 | 7 | 27.00 |
| 2013-07-05 | 1512 | 377001 | 77 | 2683847 | 7.05 | 7.21 | 7.05 | 7.15 | 0.13 | 1.85% | 7.15 | 1 | 7.16 | 16 | 27.50 |
| 2013-07-08 | 1512 | 91000 | 18 | 645830 | 7.15 | 7.15 | 7.08 | 7.08 | 0.07 | -0.98% | 7.08 | 1 | 7.18 | 5 | 27.23 |
| 2013-07-09 | 1512 | 114039 | 21 | 809733 | 7.10 | 7.15 | 7.09 | 7.09 | 0.01 | 0.14% | 7.10 | 3 | 7.15 | 3 | 27.27 |
| 2013-07-10 | 1512 | 119001 | 31 | 846407 | 7.15 | 7.21 | 7.07 | 7.07 | 0.02 | -0.28% | 7.07 | 2 | 7.15 | 6 | 27.19 |
| 2013-07-11 | 1512 | 87824 | 40 | 624480 | 7.20 | 7.20 | 7.07 | 7.15 | 0.08 | 1.13% | 7.10 | 8 | 7.15 | 15 | 27.50 |
| 2013-07-12 | 1512 | 723000 | 111 | 5223540 | 7.10 | 7.30 | 7.10 | 7.28 | 0.13 | 1.82% | 7.28 | 1 | 7.29 | 11 | 28.00 |
| 2013-07-15 | 1512 | 117095 | 48 | 845313 | 7.28 | 7.28 | 7.19 | 7.21 | 0.07 | -0.96% | 7.20 | 3 | 7.21 | 29 | 27.73 |
| 2013-07-16 | 1512 | 219300 | 50 | 1575990 | 7.19 | 7.25 | 7.14 | 7.24 | 0.03 | 0.42% | 7.20 | 4 | 7.24 | 18 | 27.85 |
| 2013-07-17 | 1512 | 228066 | 44 | 1650685 | 7.17 | 7.30 | 7.16 | 7.25 | 0.01 | 0.14% | 7.22 | 3 | 7.25 | 11 | 27.88 |
| 2013-07-18 | 1512 | 134060 | 40 | 968102 | 7.25 | 7.27 | 7.19 | 7.22 | 0.03 | -0.41% | 7.20 | 13 | 7.25 | 27 | 27.77 |
| 2013-07-19 | 1512 | 342300 | 102 | 2502119 | 7.26 | 7.37 | 7.25 | 7.28 | 0.06 | 0.83% | 7.26 | 1 | 7.28 | 4 | 28.00 |
| 2013-07-22 | 1512 | 1332144 | 370 | 10069945 | 7.32 | 7.68 | 7.30 | 7.60 | 0.32 | 4.4% | 7.60 | 72 | 7.61 | 30 | 29.23 |
| 2013-07-23 | 1512 | 390116 | 125 | 2968683 | 7.69 | 7.70 | 7.52 | 7.54 | 0.06 | -0.79% | 7.53 | 20 | 7.54 | 1 | 29.00 |
| 2013-07-24 | 1512 | 305000 | 88 | 2304640 | 7.60 | 7.63 | 7.50 | 7.52 | 0.02 | -0.27% | 7.52 | 2 | 7.53 | 33 | 28.92 |
| 2013-07-25 | 1512 | 177206 | 71 | 1326114 | 7.50 | 7.56 | 7.45 | 7.45 | 0.07 | -0.93% | 7.45 | 19 | 7.50 | 1 | 28.65 |
| 2013-07-26 | 1512 | 155030 | 61 | 1155039 | 7.50 | 7.54 | 7.38 | 7.38 | 0.07 | -0.94% | 7.38 | 2 | 7.45 | 2 | 28.38 |
| 2013-07-29 | 1512 | 67337 | 32 | 501133 | 7.40 | 7.49 | 7.40 | 7.46 | 0.08 | 1.08% | 7.43 | 40 | 7.46 | 8 | 28.69 |
| 2013-07-30 | 1512 | 131000 | 43 | 970320 | 7.47 | 7.49 | 7.36 | 7.40 | 0.06 | -0.8% | 7.40 | 2 | 7.43 | 1 | 28.46 |
| 2013-07-31 | 1512 | 59530 | 24 | 439379 | 7.36 | 7.40 | 7.36 | 7.38 | 0.02 | -0.27% | 7.38 | 13 | 7.43 | 14 | 28.38 |
| 2013-08-01 | 1512 | 77955 | 29 | 576845 | 7.32 | 7.44 | 7.32 | 7.44 | 0.06 | 0.81% | 7.38 | 4 | 7.44 | 8 | 28.62 |
| 2013-08-02 | 1512 | 52547 | 31 | 390875 | 7.44 | 7.48 | 7.40 | 7.45 | 0.01 | 0.13% | 7.45 | 5 | 7.47 | 17 | 28.65 |
| 2013-08-05 | 1512 | 110152 | 36 | 819774 | 7.47 | 7.47 | 7.42 | 7.42 | 0.03 | -0.4% | 7.42 | 2 | 7.46 | 3 | 28.54 |
| 2013-08-06 | 1512 | 78000 | 27 | 577920 | 7.45 | 7.46 | 7.36 | 7.36 | 0.06 | -0.81% | 7.36 | 27 | 7.39 | 6 | 28.31 |
| 2013-08-07 | 1512 | 134242 | 40 | 983661 | 7.36 | 7.36 | 7.30 | 7.32 | 0.04 | -0.54% | 7.32 | 5 | 7.35 | 8 | 28.15 |
| 2013-08-08 | 1512 | 57090 | 17 | 419027 | 7.34 | 7.35 | 7.33 | 7.35 | 0.03 | 0.41% | 7.35 | 9 | 7.39 | 5 | 28.27 |
| 2013-08-09 | 1512 | 47243 | 27 | 346743 | 7.31 | 7.39 | 7.31 | 7.35 | 0.00 | 0% | 7.35 | 2 | 7.38 | 11 | 28.27 |
| 2013-08-12 | 1512 | 63000 | 22 | 464710 | 7.32 | 7.45 | 7.32 | 7.44 | 0.09 | 1.22% | 7.43 | 10 | 7.44 | 1 | 28.62 |
| 2013-08-13 | 1512 | 181012 | 56 | 1334426 | 7.45 | 7.45 | 7.32 | 7.33 | 0.11 | -1.48% | 7.33 | 9 | 7.39 | 8 | 28.19 |
| 2013-08-14 | 1512 | 110000 | 26 | 814380 | 7.40 | 7.45 | 7.34 | 7.44 | 0.11 | 1.5% | 7.44 | 3 | 7.45 | 13 | 28.62 |
| 2013-08-15 | 1512 | 56000 | 18 | 415190 | 7.39 | 7.47 | 7.38 | 7.44 | 0.00 | 0% | 7.37 | 6 | 7.44 | 4 | 0.00 |
| 2013-08-16 | 1512 | 115716 | 43 | 859578 | 7.40 | 7.50 | 7.40 | 7.40 | 0.04 | -0.54% | 7.38 | 11 | 7.40 | 11 | 0.00 |
| 2013-08-19 | 1512 | 78000 | 18 | 578320 | 7.40 | 7.48 | 7.40 | 7.45 | 0.05 | 0.68% | 7.40 | 28 | 7.45 | 11 | 0.00 |
| 2013-08-20 | 1512 | 49787 | 18 | 369115 | 7.44 | 7.44 | 7.40 | 7.40 | 0.05 | -0.67% | 7.40 | 6 | 7.42 | 54 | 0.00 |
| 2013-08-22 | 1512 | 114090 | 29 | 842897 | 7.45 | 7.45 | 7.36 | 7.39 | 0.01 | -0.14% | 7.36 | 23 | 7.39 | 1 | 0.00 |
| 2013-08-23 | 1512 | 287000 | 46 | 2121290 | 7.36 | 7.44 | 7.36 | 7.38 | 0.01 | -0.14% | 7.38 | 38 | 7.44 | 14 | 0.00 |
| 2013-08-26 | 1512 | 384030 | 80 | 2868262 | 7.40 | 7.59 | 7.40 | 7.50 | 0.12 | 1.63% | 7.49 | 16 | 7.50 | 2 | 0.00 |
| 2013-08-27 | 1512 | 1492699 | 352 | 11385252 | 7.55 | 7.70 | 7.50 | 7.64 | 0.14 | 1.87% | 7.60 | 23 | 7.64 | 28 | 0.00 |
| 2013-08-28 | 1512 | 301256 | 85 | 2284956 | 7.64 | 7.64 | 7.55 | 7.57 | 0.07 | -0.92% | 7.56 | 19 | 7.57 | 14 | 0.00 |
| 2013-08-29 | 1512 | 249000 | 60 | 1888660 | 7.57 | 7.61 | 7.57 | 7.59 | 0.02 | 0.26% | 7.57 | 10 | 7.59 | 1 | 0.00 |
| 2013-08-30 | 1512 | 235070 | 46 | 1777802 | 7.60 | 7.62 | 7.52 | 7.53 | 0.06 | -0.79% | 7.53 | 10 | 7.57 | 35 | 0.00 |
| 2013-09-02 | 1512 | 114150 | 34 | 863494 | 7.55 | 7.62 | 7.54 | 7.56 | 0.03 | 0.4% | 7.56 | 24 | 7.62 | 13 | 0.00 |
| 2013-09-03 | 1512 | 174274 | 36 | 1317680 | 7.59 | 7.60 | 7.53 | 7.56 | 0.00 | 0% | 7.56 | 17 | 7.60 | 10 | 0.00 |
| 2013-09-04 | 1512 | 171000 | 44 | 1297630 | 7.56 | 7.62 | 7.56 | 7.58 | 0.02 | 0.26% | 7.58 | 22 | 7.62 | 10 | 0.00 |
| 2013-09-05 | 1512 | 231061 | 47 | 1758693 | 7.59 | 7.64 | 7.58 | 7.63 | 0.05 | 0.66% | 7.60 | 18 | 7.63 | 17 | 0.00 |
| 2013-09-06 | 1512 | 391688 | 92 | 3005057 | 7.66 | 7.74 | 7.65 | 7.72 | 0.09 | 1.18% | 7.68 | 9 | 7.72 | 4 | 0.00 |
| 2013-09-09 | 1512 | 242010 | 56 | 1858995 | 7.72 | 7.73 | 7.60 | 7.60 | 0.12 | -1.55% | 7.60 | 9 | 7.69 | 1 | 0.00 |
| 2013-09-10 | 1512 | 165200 | 52 | 1252510 | 7.65 | 7.65 | 7.56 | 7.60 | 0.00 | 0% | 7.56 | 29 | 7.63 | 1 | 0.00 |
| 2013-09-11 | 1512 | 57028 | 14 | 431781 | 7.60 | 7.60 | 7.56 | 7.56 | 0.04 | -0.53% | 7.56 | 2 | 7.65 | 16 | 0.00 |
| 2013-09-12 | 1512 | 125164 | 26 | 948879 | 7.58 | 7.66 | 7.56 | 7.66 | 0.10 | 1.32% | 7.58 | 2 | 7.66 | 6 | 0.00 |
| 2013-09-13 | 1512 | 28350 | 15 | 215750 | 7.66 | 7.66 | 7.58 | 7.58 | 0.08 | -1.04% | 7.58 | 36 | 7.65 | 1 | 0.00 |
| 2013-09-14 | 1512 | 150030 | 17 | 1136685 | 7.58 | 7.61 | 7.56 | 7.60 | 0.02 | 0.26% | 7.60 | 20 | 7.67 | 5 | 0.00 |
| 2013-09-16 | 1512 | 180030 | 40 | 1379288 | 7.70 | 7.70 | 7.60 | 7.65 | 0.05 | 0.66% | 7.65 | 21 | 7.69 | 1 | 0.00 |
| 2013-09-17 | 1512 | 596060 | 150 | 4660229 | 7.67 | 7.95 | 7.65 | 7.87 | 0.22 | 2.88% | 7.87 | 6 | 7.88 | 30 | 0.00 |
| 2013-09-18 | 1512 | 333000 | 78 | 2614530 | 7.95 | 7.95 | 7.78 | 7.81 | 0.06 | -0.76% | 7.81 | 7 | 7.85 | 2 | 0.00 |
| 2013-09-23 | 1512 | 455834 | 77 | 3577455 | 7.76 | 7.94 | 7.76 | 7.83 | 0.02 | 0.26% | 7.83 | 17 | 7.89 | 12 | 0.00 |
| 2013-09-24 | 1512 | 2221165 | 508 | 18058829 | 7.81 | 8.33 | 7.81 | 8.29 | 0.46 | 5.87% | 8.28 | 7 | 8.29 | 11 | 0.00 |
| 2013-09-25 | 1512 | 2452300 | 658 | 20771201 | 8.39 | 8.60 | 8.35 | 8.38 | 0.09 | 1.09% | 8.38 | 2 | 8.39 | 10 | 0.00 |
| 2013-09-26 | 1512 | 818000 | 227 | 6730250 | 8.38 | 8.48 | 8.05 | 8.06 | 0.32 | -3.82% | 8.06 | 70 | 8.12 | 22 | 0.00 |
| 2013-09-27 | 1512 | 249000 | 84 | 2013590 | 8.14 | 8.18 | 8.06 | 8.10 | 0.04 | 0.5% | 8.10 | 2 | 8.11 | 2 | 0.00 |
| 2013-09-30 | 1512 | 353010 | 119 | 2901850 | 8.30 | 8.30 | 8.12 | 8.14 | 0.04 | 0.49% | 8.14 | 8 | 8.21 | 4 | 0.00 |
| 2013-10-01 | 1512 | 334000 | 91 | 2722040 | 8.20 | 8.20 | 8.11 | 8.11 | 0.03 | -0.37% | 8.11 | 20 | 8.14 | 5 | 0.00 |
| 2013-10-02 | 1512 | 401771 | 105 | 3287179 | 8.12 | 8.24 | 8.12 | 8.17 | 0.06 | 0.74% | 8.17 | 4 | 8.22 | 13 | 0.00 |
| 2013-10-03 | 1512 | 597030 | 141 | 4911745 | 8.17 | 8.30 | 8.14 | 8.30 | 0.13 | 1.59% | 8.26 | 15 | 8.30 | 9 | 0.00 |
| 2013-10-04 | 1512 | 330656 | 83 | 2719392 | 8.30 | 8.30 | 8.18 | 8.20 | 0.10 | -1.2% | 8.16 | 13 | 8.20 | 1 | 0.00 |
| 2013-10-07 | 1512 | 336036 | 79 | 2760863 | 8.20 | 8.27 | 8.18 | 8.18 | 0.02 | -0.24% | 8.18 | 18 | 8.21 | 12 | 0.00 |
| 2013-10-08 | 1512 | 184296 | 61 | 1506947 | 8.20 | 8.22 | 8.16 | 8.17 | 0.01 | -0.12% | 8.16 | 7 | 8.20 | 2 | 0.00 |
| 2013-10-09 | 1512 | 251092 | 72 | 2056444 | 8.15 | 8.23 | 8.15 | 8.23 | 0.06 | 0.73% | 8.19 | 10 | 8.23 | 7 | 0.00 |
| 2013-10-11 | 1512 | 813511 | 189 | 6458155 | 8.17 | 8.23 | 7.78 | 7.84 | 0.39 | -4.74% | 7.83 | 5 | 7.84 | 15 | 0.00 |
| 2013-10-14 | 1512 | 182999 | 53 | 1423171 | 7.84 | 7.85 | 7.71 | 7.85 | 0.01 | 0.13% | 7.76 | 5 | 7.85 | 5 | 0.00 |
| 2013-10-15 | 1512 | 1445000 | 204 | 11492610 | 7.85 | 8.02 | 7.85 | 7.95 | 0.10 | 1.27% | 7.95 | 7 | 7.98 | 2 | 0.00 |
| 2013-10-16 | 1512 | 238309 | 62 | 1893821 | 7.95 | 7.99 | 7.92 | 7.93 | 0.02 | -0.25% | 7.93 | 5 | 7.98 | 15 | 0.00 |
| 2013-10-17 | 1512 | 204624 | 56 | 1633238 | 8.02 | 8.05 | 7.94 | 7.95 | 0.02 | 0.25% | 7.95 | 1 | 8.00 | 9 | 0.00 |
| 2013-10-18 | 1512 | 198000 | 52 | 1578140 | 7.95 | 8.02 | 7.95 | 7.95 | 0.00 | 0% | 7.95 | 40 | 8.00 | 14 | 0.00 |
| 2013-10-21 | 1512 | 192472 | 53 | 1536926 | 7.95 | 8.04 | 7.95 | 8.03 | 0.08 | 1.01% | 7.98 | 5 | 8.01 | 5 | 0.00 |
| 2013-10-22 | 1512 | 247000 | 55 | 1992740 | 8.09 | 8.09 | 8.00 | 8.08 | 0.05 | 0.62% | 8.08 | 8 | 8.10 | 13 | 0.00 |
| 2013-10-23 | 1512 | 239999 | 56 | 1913492 | 8.09 | 8.12 | 7.90 | 7.95 | 0.13 | -1.61% | 7.93 | 21 | 8.05 | 5 | 0.00 |
| 2013-10-24 | 1512 | 74606 | 31 | 595977 | 7.97 | 8.09 | 7.93 | 7.97 | 0.02 | 0.25% | 7.97 | 18 | 8.02 | 14 | 0.00 |
| 2013-10-25 | 1512 | 169005 | 43 | 1342859 | 7.96 | 7.98 | 7.93 | 7.94 | 0.03 | -0.38% | 7.94 | 4 | 7.96 | 11 | 0.00 |
| 2013-10-28 | 1512 | 426119 | 69 | 3420872 | 7.94 | 8.06 | 7.94 | 8.05 | 0.11 | 1.39% | 8.04 | 15 | 8.06 | 21 | 0.00 |
| 2013-10-29 | 1512 | 368588 | 61 | 2974781 | 8.05 | 8.10 | 8.00 | 8.08 | 0.03 | 0.37% | 8.02 | 3 | 8.09 | 27 | 0.00 |
| 2013-10-30 | 1512 | 227008 | 54 | 1839506 | 8.10 | 8.12 | 8.07 | 8.12 | 0.04 | 0.5% | 8.05 | 2 | 8.12 | 19 | 0.00 |
| 2013-10-31 | 1512 | 625414 | 104 | 5093610 | 8.11 | 8.29 | 8.09 | 8.12 | 0.00 | 0% | 8.12 | 24 | 8.20 | 32 | 0.00 |
| 2013-11-01 | 1512 | 258000 | 47 | 2081300 | 8.15 | 8.15 | 8.01 | 8.01 | 0.11 | -1.35% | 8.01 | 15 | 8.06 | 11 | 0.00 |
| 2013-11-04 | 1512 | 233046 | 42 | 1863778 | 8.01 | 8.03 | 7.96 | 8.00 | 0.01 | -0.12% | 7.99 | 37 | 8.07 | 4 | 0.00 |
| 2013-11-05 | 1512 | 329999 | 55 | 2620041 | 7.98 | 7.98 | 7.87 | 7.87 | 0.13 | -1.63% | 7.86 | 38 | 7.90 | 1 | 0.00 |
| 2013-11-06 | 1512 | 141087 | 26 | 1109259 | 7.87 | 7.92 | 7.84 | 7.87 | 0.00 | 0% | 7.87 | 1 | 7.94 | 2 | 0.00 |
| 2013-11-07 | 1512 | 192000 | 30 | 1511080 | 7.87 | 7.92 | 7.86 | 7.86 | 0.01 | -0.13% | 7.88 | 22 | 7.91 | 6 | 0.00 |
| 2013-11-08 | 1512 | 108000 | 21 | 845930 | 7.86 | 7.86 | 7.81 | 7.82 | 0.04 | -0.51% | 7.82 | 11 | 7.89 | 1 | 0.00 |
| 2013-11-11 | 1512 | 39000 | 17 | 304470 | 7.81 | 7.84 | 7.80 | 7.84 | 0.02 | 0.26% | 7.80 | 34 | 7.85 | 3 | 0.00 |
| 2013-11-12 | 1512 | 149000 | 54 | 1172130 | 8.10 | 8.10 | 7.83 | 7.83 | 0.01 | -0.13% | 7.83 | 1 | 7.93 | 1 | 0.00 |
| 2013-11-13 | 1512 | 60300 | 14 | 473403 | 7.81 | 7.90 | 7.81 | 7.85 | 0.02 | 0.26% | 7.85 | 19 | 7.90 | 12 | 0.00 |
| 2013-11-14 | 1512 | 90860 | 26 | 712557 | 7.85 | 7.89 | 7.82 | 7.83 | 0.02 | -0.25% | 7.83 | 2 | 7.89 | 1 | 0.00 |
| 2013-11-15 | 1512 | 223031 | 45 | 1735498 | 7.85 | 7.85 | 7.66 | 7.79 | 0.04 | -0.51% | 7.72 | 1 | 7.79 | 2 | 0.00 |
| 2013-11-18 | 1512 | 128060 | 18 | 1001488 | 7.79 | 7.84 | 7.76 | 7.84 | 0.05 | 0.64% | 7.79 | 1 | 7.89 | 2 | 0.00 |
| 2013-11-19 | 1512 | 73022 | 21 | 569540 | 7.80 | 7.84 | 7.77 | 7.78 | 0.06 | -0.77% | 7.79 | 1 | 7.86 | 1 | 0.00 |
| 2013-11-20 | 1512 | 53002 | 24 | 415325 | 7.89 | 7.89 | 7.79 | 7.85 | 0.07 | 0.9% | 7.81 | 4 | 7.85 | 3 | 0.00 |
| 2013-11-21 | 1512 | 292124 | 31 | 2280493 | 7.90 | 7.90 | 7.76 | 7.80 | 0.05 | -0.64% | 7.80 | 9 | 7.88 | 10 | 0.00 |
| 2013-11-22 | 1512 | 51000 | 14 | 399750 | 7.89 | 7.89 | 7.80 | 7.80 | 0.00 | 0% | 7.80 | 27 | 7.85 | 2 | 0.00 |
| 2013-11-25 | 1512 | 70436 | 23 | 552383 | 7.81 | 7.88 | 7.80 | 7.82 | 0.02 | 0.26% | 7.83 | 1 | 7.89 | 11 | 0.00 |
| 2013-11-26 | 1512 | 247298 | 39 | 1953092 | 7.88 | 7.92 | 7.86 | 7.87 | 0.05 | 0.64% | 7.87 | 9 | 7.92 | 38 | 0.00 |
| 2013-11-27 | 1512 | 120001 | 20 | 948207 | 7.90 | 7.94 | 7.90 | 7.90 | 0.03 | 0.38% | 7.90 | 2 | 7.94 | 5 | 0.00 |
| 2013-11-28 | 1512 | 46001 | 19 | 365867 | 7.91 | 7.99 | 7.91 | 7.95 | 0.05 | 0.63% | 7.95 | 2 | 7.98 | 2 | 0.00 |
| 2013-11-29 | 1512 | 191750 | 44 | 1524148 | 7.91 | 7.97 | 7.91 | 7.94 | 0.01 | -0.13% | 7.94 | 6 | 7.99 | 20 | 0.00 |
| 2013-12-02 | 1512 | 617690 | 80 | 4994795 | 7.98 | 8.18 | 7.98 | 8.15 | 0.21 | 2.64% | 8.12 | 7 | 8.15 | 1 | 0.00 |
| 2013-12-03 | 1512 | 110005 | 41 | 891300 | 8.15 | 8.16 | 8.04 | 8.12 | 0.03 | -0.37% | 8.12 | 1 | 8.14 | 33 | 0.00 |
| 2013-12-04 | 1512 | 386906 | 93 | 3162299 | 8.08 | 8.22 | 8.08 | 8.22 | 0.10 | 1.23% | 8.19 | 3 | 8.22 | 17 | 0.00 |
| 2013-12-05 | 1512 | 1893612 | 431 | 16006161 | 8.24 | 8.74 | 8.23 | 8.28 | 0.06 | 0.73% | 8.28 | 29 | 8.34 | 1 | 0.00 |
| 2013-12-06 | 1512 | 555120 | 135 | 4609770 | 8.40 | 8.40 | 8.25 | 8.34 | 0.06 | 0.72% | 8.27 | 8 | 8.34 | 6 | 0.00 |
| 2013-12-09 | 1512 | 289000 | 81 | 2403610 | 8.36 | 8.37 | 8.29 | 8.29 | 0.05 | -0.6% | 8.29 | 1 | 8.31 | 11 | 0.00 |
| 2013-12-10 | 1512 | 263105 | 66 | 2173151 | 8.27 | 8.32 | 8.22 | 8.23 | 0.06 | -0.72% | 8.23 | 6 | 8.28 | 1 | 0.00 |
| 2013-12-11 | 1512 | 865000 | 240 | 7274640 | 8.47 | 8.50 | 8.37 | 8.39 | 0.16 | 1.94% | 8.39 | 2 | 8.40 | 3 | 0.00 |
| 2013-12-12 | 1512 | 238315 | 64 | 1999906 | 8.39 | 8.43 | 8.33 | 8.37 | 0.02 | -0.24% | 8.37 | 36 | 8.40 | 5 | 0.00 |
| 2013-12-13 | 1512 | 1390060 | 281 | 11691411 | 8.40 | 8.44 | 8.37 | 8.39 | 0.02 | 0.24% | 8.39 | 35 | 8.40 | 48 | 0.00 |
| 2013-12-16 | 1512 | 648000 | 100 | 5450730 | 8.45 | 8.46 | 8.37 | 8.38 | 0.01 | -0.12% | 8.38 | 16 | 8.39 | 35 | 0.00 |
| 2013-12-17 | 1512 | 509000 | 99 | 4276110 | 8.43 | 8.44 | 8.38 | 8.38 | 0.00 | 0% | 8.38 | 42 | 8.40 | 5 | 0.00 |
| 2013-12-18 | 1512 | 1693568 | 305 | 14487823 | 8.40 | 8.70 | 8.39 | 8.59 | 0.21 | 2.51% | 8.54 | 50 | 8.59 | 3 | 0.00 |
| 2013-12-19 | 1512 | 1232523 | 233 | 10714077 | 8.65 | 8.77 | 8.59 | 8.66 | 0.07 | 0.81% | 8.66 | 22 | 8.67 | 12 | 0.00 |
| 2013-12-20 | 1512 | 679440 | 111 | 5876828 | 8.67 | 8.70 | 8.56 | 8.58 | 0.08 | -0.92% | 8.58 | 10 | 8.60 | 100 | 0.00 |
| 2013-12-23 | 1512 | 1995140 | 382 | 17490562 | 8.58 | 8.90 | 8.57 | 8.72 | 0.14 | 1.63% | 8.72 | 16 | 8.75 | 3 | 0.00 |
| 2013-12-24 | 1512 | 275120 | 101 | 2394744 | 8.72 | 8.76 | 8.66 | 8.68 | 0.04 | -0.46% | 8.68 | 26 | 8.71 | 2 | 0.00 |
| 2013-12-25 | 1512 | 465001 | 98 | 4053968 | 8.73 | 8.75 | 8.68 | 8.73 | 0.05 | 0.58% | 8.73 | 43 | 8.74 | 25 | 0.00 |
| 2013-12-26 | 1512 | 3684403 | 548 | 32888644 | 8.80 | 9.05 | 8.80 | 8.92 | 0.19 | 2.18% | 8.90 | 16 | 8.92 | 218 | 0.00 |
| 2013-12-27 | 1512 | 1732700 | 213 | 15415310 | 8.90 | 8.93 | 8.83 | 8.87 | 0.05 | -0.56% | 8.87 | 60 | 8.89 | 50 | 0.00 |
| 2013-12-30 | 1512 | 3783030 | 332 | 33790586 | 8.87 | 9.00 | 8.85 | 8.95 | 0.08 | 0.9% | 8.94 | 20 | 8.95 | 21 | 0.00 |
| 2013-12-31 | 1512 | 2936368 | 356 | 26049837 | 8.96 | 8.99 | 8.72 | 8.79 | 0.16 | -1.79% | 8.75 | 2 | 8.79 | 16 | 0.00 |
| 2013-12-31 | 1512 | 2936368 | 356 | 26049837 | 8.96 | 8.99 | 8.72 | 8.79 | 0.16 | 0% | 8.75 | 2 | 8.79 | 16 | 0.00 |