耿鼎(1524)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 | 6.42 0 0% | 6.63 0.21 3.27% | 6.59 -0.04 -0.6% | 6.66 0.07 1.06% | 6.78 0.12 1.8% | 6.85 0.07 1.03% | 7.00 0.15 2.19% | 6.95 -0.05 -0.71% | 6.88 -0.07 -1.01% | 6.78 -0.1 -1.45% | 6.78 0 0% | 6.45 -0.33 -4.87% | 6.56 0.11 1.71% | 6.49 -0.07 -1.07% | 6.50 0.01 0.15% | 6.56 0.06 0.92% | 6.52 -0.04 -0.61% | 6.51 -0.01 -0.15% | 6.46 -0.05 -0.77% | 6.51 0.05 0.77% | 6.58 0.07 1.08% | 6.55 -0.03 -0.46% | 6.63 | |||||||||
| 2 月 | 6.55 0 0% | 6.53 -0.02 -0.31% | 6.47 -0.06 -0.92% | 6.41 -0.06 -0.93% | 6.44 0.03 0.47% | 6.51 0.07 1.09% | 6.60 0.09 1.38% | 6.59 -0.01 -0.15% | 6.53 -0.06 -0.91% | 6.56 0.03 0.46% | 6.67 0.11 1.68% | 6.64 -0.03 -0.45% | 6.70 0.06 0.9% | 6.57 | ||||||||||||||||||
| 3 月 | 6.64 -0.06 -0.9% | 6.56 -0.08 -1.2% | 6.70 0.14 2.13% | 6.64 -0.06 -0.9% | 6.65 0.01 0.15% | 7.11 0.46 6.92% | 7.50 0.39 5.49% | 7.48 -0.02 -0.27% | 7.39 -0.09 -1.2% | 7.90 0.51 6.9% | 7.70 -0.2 -2.53% | 7.20 -0.5 -6.49% | 7.35 0.15 2.08% | 7.24 -0.11 -1.5% | 7.31 0.07 0.97% | 7.41 0.1 1.37% | 7.55 0.14 1.89% | 7.70 0.15 1.99% | 7.69 -0.01 -0.13% | 7.69 0 0% | 7.65 -0.04 -0.52% | 7.3 | ||||||||||
| 4 月 | 7.65 0 0% | 7.50 -0.15 -1.96% | 7.54 0.04 0.53% | 7.11 -0.43 -5.7% | 7.17 0.06 0.84% | 7.20 0.03 0.42% | 7.26 0.06 0.83% | 7.21 -0.05 -0.69% | 7.15 -0.06 -0.83% | 7.05 -0.1 -1.4% | 7.30 0.25 3.55% | 7.81 0.51 6.99% | 7.59 -0.22 -2.82% | 7.58 -0.01 -0.13% | 7.39 -0.19 -2.51% | 7.50 0.11 1.49% | 7.46 -0.04 -0.53% | 7.50 0.04 0.54% | 7.41 -0.09 -1.2% | 7.48 0.07 0.94% | 7.38 | |||||||||||
| 5 月 | 7.44 -0.04 -0.53% | 7.41 -0.03 -0.4% | 7.40 -0.01 -0.13% | 7.47 0.07 0.95% | 7.45 -0.02 -0.27% | 7.39 -0.06 -0.81% | 7.37 -0.02 -0.27% | 7.29 -0.08 -1.09% | 7.29 0 0% | 7.36 0.07 0.96% | 7.36 0 0% | 7.36 0 0% | 7.56 0.2 2.72% | 7.84 0.28 3.7% | 7.73 -0.11 -1.4% | 7.73 0 0% | 7.86 0.13 1.68% | 8.29 0.43 5.47% | 8.25 -0.04 -0.48% | 8.24 -0.01 -0.12% | 8.17 -0.07 -0.85% | 8.04 -0.13 -1.59% | 7.65 | |||||||||
| 6 月 | 7.95 -0.09 -1.12% | 7.81 -0.14 -1.76% | 7.85 0.04 0.51% | 7.80 -0.05 -0.64% | 7.80 0 0% | 7.96 0.16 2.05% | 8.08 0.12 1.51% | 8.10 0.02 0.25% | 8.10 0 0% | 8.01 -0.09 -1.11% | 7.91 -0.1 -1.25% | 7.77 -0.14 -1.77% | 7.79 0.02 0.26% | 7.76 -0.03 -0.39% | 7.76 0 0% | 7.23 -0.53 -6.83% | 7.34 0.11 1.52% | 7.40 0.06 0.82% | 7.40 0 0% | 7.77 | ||||||||||||
| 7 月 | 7.43 0.03 0.41% | 7.43 0 0% | 7.39 -0.04 -0.54% | 7.90 0.51 6.9% | 7.82 -0.08 -1.01% | 7.72 -0.1 -1.28% | 7.77 0.05 0.65% | 7.80 0.03 0.39% | 7.73 -0.07 -0.9% | 8.13 0.4 5.17% | 8.02 -0.11 -1.35% | 7.96 -0.06 -0.75% | 7.98 0.02 0.25% | 8.53 0.55 6.89% | 8.23 -0.3 -3.52% | 8.65 0.42 5.1% | 8.62 -0.03 -0.35% | 8.89 0.27 3.13% | 8.75 -0.14 -1.57% | 8.52 -0.23 -2.63% | 8.41 -0.11 -1.29% | 8.43 0.02 0.24% | 8.40 -0.03 -0.36% | 8.12 | ||||||||
| 8 月 | 8.40 0 0% | 8.49 0.09 1.07% | 8.46 -0.03 -0.35% | 8.52 0.06 0.71% | 8.37 -0.15 -1.76% | 8.30 -0.07 -0.84% | 8.24 -0.06 -0.72% | 8.14 -0.1 -1.21% | 8.10 -0.04 -0.49% | 8.14 0.04 0.49% | 8.12 -0.02 -0.25% | 8.15 0.03 0.37% | 8.10 -0.05 -0.61% | 8.01 -0.09 -1.11% | 7.92 -0.09 -1.12% | 7.99 0.07 0.88% | 8.20 0.21 2.63% | 8.20 0 0% | 8.08 -0.12 -1.46% | 8.06 -0.02 -0.25% | 8.05 -0.01 -0.12% | 8.18 | ||||||||||
| 9 月 | 8.13 0.08 0.99% | 8.05 -0.08 -0.98% | 8.13 0.08 0.99% | 8.13 0 0% | 8.13 0 0% | 8.05 -0.08 -0.98% | 7.93 -0.12 -1.49% | 7.87 -0.06 -0.76% | 7.98 0.11 1.4% | 7.93 -0.05 -0.63% | 8.10 0.17 2.14% | 8.10 0 0% | 8.66 0.56 6.91% | 8.89 0.23 2.66% | 8.70 -0.19 -2.14% | 9.30 0.6 6.9% | 9.26 -0.04 -0.43% | 9.16 -0.1 -1.08% | 8.90 -0.26 -2.84% | 9.16 0.26 2.92% | 8.46 | |||||||||||
| 10 月 | 8.83 -0.33 -3.6% | 9.02 0.19 2.15% | 8.90 -0.12 -1.33% | 8.80 -0.1 -1.12% | 8.73 -0.07 -0.8% | 8.83 0.1 1.15% | 8.65 -0.18 -2.04% | 8.39 -0.26 -3.01% | 8.10 -0.29 -3.46% | 8.58 0.48 5.93% | 8.37 -0.21 -2.45% | 8.95 0.58 6.93% | 8.87 -0.08 -0.89% | 8.72 -0.15 -1.69% | 8.52 -0.2 -2.29% | 8.63 0.11 1.29% | 8.60 -0.03 -0.35% | 8.50 -0.1 -1.16% | 8.50 0 0% | 8.51 0.01 0.12% | 8.52 0.01 0.12% | 8.56 0.04 0.47% | 8.61 | |||||||||
| 11 月 | 8.52 -0.04 -0.47% | 8.60 0.08 0.94% | 8.41 -0.19 -2.21% | 8.23 -0.18 -2.14% | 8.23 0 0% | 8.20 -0.03 -0.36% | 8.11 -0.09 -1.1% | 7.99 -0.12 -1.48% | 8.00 0.01 0.13% | 8.00 0 0% | 7.99 -0.01 -0.13% | 8.12 0.13 1.63% | 8.11 -0.01 -0.12% | 8.12 0.01 0.12% | 8.05 -0.07 -0.86% | 8.10 0.05 0.62% | 8.10 0 0% | 8.10 0 0% | 8.10 0 0% | 8.11 0.01 0.12% | 8.24 0.13 1.6% | 8.18 | ||||||||||
| 12 月 | 8.30 0.06 0.73% | 8.24 -0.06 -0.72% | 8.81 0.57 6.92% | 8.61 -0.2 -2.27% | 8.63 0.02 0.23% | 8.40 -0.23 -2.67% | 8.44 0.04 0.48% | 8.78 0.34 4.03% | 8.58 -0.2 -2.28% | 8.50 -0.08 -0.93% | 8.36 -0.14 -1.65% | 8.36 0 0% | 8.44 0.08 0.96% | 8.39 -0.05 -0.59% | 8.42 0.03 0.36% | 8.70 0.28 3.33% | 8.63 -0.07 -0.8% | 8.67 0.04 0.46% | 8.73 0.06 0.69% | 8.66 -0.07 -0.8% | 8.55 -0.11 -1.27% | 8.52 -0.03 -0.35% | 8.53 |
說明:最高漲幅:6.99%最低跌幅:-6.83% 最高價:9.30最低價:6.41平均價:7.81,灰色底表示週末,漲118天(17.88)元,跌160天(-17.02)元,平盤32天
7%=9,6%=1,5%=7,4%=3,3%=11,2%=20,1%=39,0%=60,-0%=1,-1%=1,-2%=3,-3%=4,-4%=11,-5%=20,-6%=33,-7%=87,
| 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 | 1524 | 334238 | 101 | 2146071 | 6.42 | 6.46 | 6.38 | 6.42 | 0.07 | 0% | 6.42 | 17 | 6.45 | 4 | 0.00 |
| 2013-01-03 | 1524 | 852115 | 266 | 5639867 | 6.52 | 6.72 | 6.46 | 6.63 | 0.21 | 3.27% | 6.63 | 4 | 6.64 | 8 | 0.00 |
| 2013-01-04 | 1524 | 482045 | 163 | 3214854 | 6.68 | 6.75 | 6.59 | 6.59 | 0.04 | -0.6% | 6.59 | 28 | 6.63 | 26 | 0.00 |
| 2013-01-07 | 1524 | 489000 | 147 | 3280130 | 6.65 | 6.88 | 6.58 | 6.66 | 0.07 | 1.06% | 6.66 | 1 | 6.70 | 17 | 0.00 |
| 2013-01-08 | 1524 | 884000 | 223 | 5995990 | 6.68 | 6.88 | 6.68 | 6.78 | 0.12 | 1.8% | 6.78 | 7 | 6.81 | 17 | 0.00 |
| 2013-01-09 | 1524 | 576639 | 153 | 3928263 | 6.79 | 6.93 | 6.75 | 6.85 | 0.07 | 1.03% | 6.85 | 125 | 6.86 | 12 | 0.00 |
| 2013-01-10 | 1524 | 905564 | 256 | 6300317 | 6.96 | 7.07 | 6.80 | 7.00 | 0.15 | 2.19% | 6.96 | 17 | 7.00 | 6 | 0.00 |
| 2013-01-11 | 1524 | 556612 | 110 | 3881281 | 7.10 | 7.11 | 6.91 | 6.95 | 0.05 | -0.71% | 6.95 | 1 | 6.96 | 18 | 0.00 |
| 2013-01-14 | 1524 | 282697 | 90 | 1943046 | 6.95 | 6.95 | 6.82 | 6.88 | 0.07 | -1.01% | 6.87 | 5 | 6.90 | 14 | 0.00 |
| 2013-01-15 | 1524 | 274151 | 89 | 1874553 | 6.88 | 6.94 | 6.75 | 6.78 | 0.10 | -1.45% | 6.76 | 1 | 6.78 | 19 | 0.00 |
| 2013-01-16 | 1524 | 104000 | 44 | 709910 | 6.78 | 6.88 | 6.78 | 6.78 | 0.00 | 0% | 6.78 | 86 | 6.80 | 3 | 0.00 |
| 2013-01-17 | 1524 | 266663 | 77 | 1765479 | 6.78 | 6.84 | 6.45 | 6.45 | 0.33 | -4.87% | 6.45 | 4 | 6.47 | 1 | 0.00 |
| 2013-01-18 | 1524 | 75999 | 37 | 500392 | 6.48 | 6.69 | 6.48 | 6.56 | 0.11 | 1.71% | 6.56 | 7 | 6.60 | 21 | 0.00 |
| 2013-01-21 | 1524 | 183840 | 64 | 1189055 | 6.56 | 6.56 | 6.43 | 6.49 | 0.07 | -1.07% | 6.46 | 7 | 6.50 | 71 | 0.00 |
| 2013-01-22 | 1524 | 124131 | 29 | 805859 | 6.48 | 6.57 | 6.45 | 6.50 | 0.01 | 0.15% | 6.49 | 2 | 6.50 | 4 | 0.00 |
| 2013-01-23 | 1524 | 155338 | 57 | 1019146 | 6.51 | 6.71 | 6.50 | 6.56 | 0.06 | 0.92% | 6.56 | 17 | 6.59 | 21 | 0.00 |
| 2013-01-24 | 1524 | 97000 | 36 | 634880 | 6.55 | 6.57 | 6.51 | 6.52 | 0.04 | -0.61% | 6.52 | 11 | 6.55 | 1 | 0.00 |
| 2013-01-25 | 1524 | 157499 | 44 | 1029288 | 6.54 | 6.59 | 6.51 | 6.51 | 0.01 | -0.15% | 6.50 | 5 | 6.51 | 1 | 0.00 |
| 2013-01-28 | 1524 | 104000 | 33 | 674510 | 6.51 | 6.53 | 6.46 | 6.46 | 0.05 | -0.77% | 6.45 | 5 | 6.51 | 21 | 0.00 |
| 2013-01-29 | 1524 | 65042 | 30 | 423752 | 6.55 | 6.55 | 6.48 | 6.51 | 0.05 | 0.77% | 6.51 | 3 | 6.52 | 5 | 0.00 |
| 2013-01-30 | 1524 | 158829 | 58 | 1042078 | 6.55 | 6.60 | 6.53 | 6.58 | 0.07 | 1.08% | 6.56 | 2 | 6.58 | 13 | 0.00 |
| 2013-01-31 | 1524 | 95002 | 41 | 622032 | 6.58 | 6.58 | 6.53 | 6.55 | 0.03 | -0.46% | 6.53 | 18 | 6.56 | 2 | 0.00 |
| 2013-02-01 | 1524 | 154711 | 64 | 1018616 | 6.52 | 6.68 | 6.52 | 6.55 | 0.00 | 0% | 6.55 | 1 | 6.56 | 3 | 0.00 |
| 2013-02-04 | 1524 | 162967 | 65 | 1070674 | 6.60 | 6.62 | 6.50 | 6.53 | 0.02 | -0.31% | 6.53 | 2 | 6.55 | 24 | 0.00 |
| 2013-02-05 | 1524 | 91679 | 40 | 594804 | 6.50 | 6.51 | 6.47 | 6.47 | 0.06 | -0.92% | 6.47 | 8 | 6.50 | 20 | 0.00 |
| 2013-02-06 | 1524 | 167856 | 74 | 1086108 | 6.49 | 6.52 | 6.41 | 6.41 | 0.06 | -0.93% | 6.41 | 16 | 6.46 | 5 | 0.00 |
| 2013-02-18 | 1524 | 49165 | 31 | 318211 | 6.50 | 6.52 | 6.44 | 6.44 | 0.03 | 0.47% | 6.44 | 2 | 6.45 | 7 | 0.00 |
| 2013-02-19 | 1524 | 195246 | 64 | 1270640 | 6.46 | 6.52 | 6.46 | 6.51 | 0.07 | 1.09% | 6.50 | 2 | 6.51 | 7 | 0.00 |
| 2013-02-20 | 1524 | 227318 | 89 | 1494888 | 6.57 | 6.60 | 6.51 | 6.60 | 0.09 | 1.38% | 6.56 | 8 | 6.62 | 2 | 0.00 |
| 2013-02-21 | 1524 | 144256 | 51 | 949113 | 6.55 | 6.60 | 6.55 | 6.59 | 0.01 | -0.15% | 6.55 | 32 | 6.60 | 4 | 0.00 |
| 2013-02-22 | 1524 | 187110 | 47 | 1223456 | 6.56 | 6.56 | 6.47 | 6.53 | 0.06 | -0.91% | 6.53 | 7 | 6.55 | 2 | 0.00 |
| 2013-02-23 | 1524 | 143009 | 50 | 939407 | 6.55 | 6.63 | 6.55 | 6.56 | 0.03 | 0.46% | 6.56 | 12 | 6.58 | 9 | 0.00 |
| 2013-02-25 | 1524 | 332856 | 99 | 2207645 | 6.62 | 6.69 | 6.55 | 6.67 | 0.11 | 1.68% | 6.67 | 7 | 6.68 | 5 | 0.00 |
| 2013-02-26 | 1524 | 174100 | 72 | 1158772 | 6.71 | 6.71 | 6.60 | 6.64 | 0.03 | -0.45% | 6.63 | 56 | 6.67 | 3 | 0.00 |
| 2013-02-27 | 1524 | 285247 | 70 | 1916884 | 6.69 | 6.76 | 6.68 | 6.70 | 0.06 | 0.9% | 6.70 | 17 | 6.71 | 31 | 0.00 |
| 2013-03-01 | 1524 | 191269 | 45 | 1270644 | 6.70 | 6.71 | 6.62 | 6.64 | 0.06 | -0.9% | 6.64 | 12 | 6.66 | 28 | 0.00 |
| 2013-03-04 | 1524 | 138025 | 47 | 907874 | 6.62 | 6.64 | 6.53 | 6.56 | 0.08 | -1.2% | 6.56 | 1 | 6.58 | 22 | 0.00 |
| 2013-03-05 | 1524 | 431639 | 91 | 2866917 | 6.55 | 6.77 | 6.53 | 6.70 | 0.14 | 2.13% | 6.70 | 20 | 6.71 | 11 | 0.00 |
| 2013-03-06 | 1524 | 103827 | 42 | 693109 | 6.73 | 6.73 | 6.63 | 6.64 | 0.06 | -0.9% | 6.64 | 10 | 6.66 | 10 | 0.00 |
| 2013-03-07 | 1524 | 111683 | 31 | 743261 | 6.62 | 6.69 | 6.62 | 6.65 | 0.01 | 0.15% | 6.65 | 2 | 6.66 | 14 | 0.00 |
| 2013-03-08 | 1524 | 1551218 | 411 | 10780699 | 6.66 | 7.11 | 6.61 | 7.11 | 0.46 | 6.92% | 7.11 | 423 | 0.00 | 0 | 0.00 |
| 2013-03-11 | 1524 | 3361900 | 607 | 24803599 | 7.37 | 7.58 | 7.11 | 7.50 | 0.39 | 5.49% | 7.50 | 231 | 7.52 | 2 | 0.00 |
| 2013-03-12 | 1524 | 705170 | 220 | 5187110 | 7.48 | 7.50 | 7.15 | 7.48 | 0.02 | -0.27% | 7.47 | 3 | 7.48 | 25 | 0.00 |
| 2013-03-13 | 1524 | 386060 | 106 | 2857710 | 7.50 | 7.50 | 7.30 | 7.39 | 0.09 | -1.2% | 7.39 | 1 | 7.40 | 13 | 0.00 |
| 2013-03-14 | 1524 | 4591868 | 959 | 35960744 | 7.39 | 7.90 | 7.34 | 7.90 | 0.51 | 6.9% | 7.90 | 545 | 0.00 | 0 | 0.00 |
| 2013-03-15 | 1524 | 1589421 | 462 | 12324520 | 7.90 | 7.90 | 7.68 | 7.70 | 0.20 | -2.53% | 7.70 | 28 | 7.77 | 5 | 0.00 |
| 2013-03-18 | 1524 | 1132680 | 360 | 8382231 | 7.64 | 7.64 | 7.20 | 7.20 | 0.50 | -6.49% | 7.20 | 12 | 7.23 | 10 | 0.00 |
| 2013-03-19 | 1524 | 514297 | 204 | 3800346 | 7.20 | 7.57 | 7.20 | 7.35 | 0.15 | 2.08% | 7.33 | 1 | 7.38 | 5 | 0.00 |
| 2013-03-20 | 1524 | 252060 | 106 | 1840124 | 7.35 | 7.35 | 7.24 | 7.24 | 0.11 | -1.5% | 7.24 | 5 | 7.26 | 5 | 0.00 |
| 2013-03-21 | 1524 | 341797 | 102 | 2493624 | 7.26 | 7.38 | 7.22 | 7.31 | 0.07 | 0.97% | 7.31 | 56 | 7.32 | 27 | 0.00 |
| 2013-03-22 | 1524 | 424000 | 163 | 3122840 | 7.31 | 7.65 | 7.16 | 7.41 | 0.10 | 1.37% | 7.41 | 50 | 7.47 | 7 | 0.00 |
| 2013-03-25 | 1524 | 439255 | 140 | 3304137 | 7.40 | 7.57 | 7.40 | 7.55 | 0.14 | 1.89% | 7.54 | 3 | 7.55 | 3 | 0.00 |
| 2013-03-26 | 1524 | 1349114 | 335 | 10395417 | 7.56 | 7.86 | 7.50 | 7.70 | 0.15 | 1.99% | 7.70 | 91 | 7.71 | 25 | 0.00 |
| 2013-03-27 | 1524 | 447657 | 119 | 3441122 | 7.71 | 7.75 | 7.64 | 7.69 | 0.01 | -0.13% | 7.67 | 7 | 7.71 | 7 | 0.00 |
| 2013-03-28 | 1524 | 661178 | 179 | 5154259 | 7.65 | 7.90 | 7.65 | 7.69 | 0.00 | 0% | 7.69 | 76 | 7.70 | 4 | 0.00 |
| 2013-03-29 | 1524 | 388822 | 114 | 2979526 | 7.84 | 7.84 | 7.58 | 7.65 | 0.04 | -0.52% | 7.64 | 13 | 7.65 | 1 | 0.00 |
| 2013-04-01 | 1524 | 188000 | 59 | 1440610 | 7.65 | 7.76 | 7.57 | 7.65 | 0.00 | 0% | 7.60 | 10 | 7.65 | 13 | 0.00 |
| 2013-04-02 | 1524 | 276999 | 81 | 2083961 | 7.60 | 7.65 | 7.48 | 7.50 | 0.15 | -1.96% | 7.50 | 27 | 7.54 | 35 | 0.00 |
| 2013-04-03 | 1524 | 256177 | 88 | 1919806 | 7.54 | 7.54 | 7.43 | 7.54 | 0.04 | 0.53% | 7.51 | 11 | 7.54 | 5 | 0.00 |
| 2013-04-08 | 1524 | 338500 | 110 | 2408049 | 7.03 | 7.46 | 7.03 | 7.11 | 0.43 | -5.7% | 7.11 | 6 | 7.17 | 3 | 0.00 |
| 2013-04-09 | 1524 | 248386 | 57 | 1777540 | 7.13 | 7.23 | 7.11 | 7.17 | 0.06 | 0.84% | 7.16 | 10 | 7.17 | 3 | 0.00 |
| 2013-04-10 | 1524 | 313188 | 44 | 2241808 | 7.17 | 7.23 | 7.11 | 7.20 | 0.03 | 0.42% | 7.20 | 27 | 7.21 | 3 | 0.00 |
| 2013-04-11 | 1524 | 246273 | 77 | 1790267 | 7.21 | 7.35 | 7.16 | 7.26 | 0.06 | 0.83% | 7.26 | 14 | 7.31 | 3 | 0.00 |
| 2013-04-12 | 1524 | 133802 | 44 | 968631 | 7.25 | 7.26 | 7.21 | 7.21 | 0.05 | -0.69% | 7.21 | 1 | 7.25 | 26 | 0.00 |
| 2013-04-15 | 1524 | 169479 | 56 | 1209744 | 7.18 | 7.18 | 7.10 | 7.15 | 0.06 | -0.83% | 7.11 | 16 | 7.15 | 5 | 0.00 |
| 2013-04-16 | 1524 | 157244 | 55 | 1112958 | 7.08 | 7.10 | 7.00 | 7.05 | 0.10 | -1.4% | 7.01 | 2 | 7.05 | 20 | 0.00 |
| 2013-04-17 | 1524 | 559000 | 125 | 3993410 | 7.03 | 7.30 | 6.95 | 7.30 | 0.25 | 3.55% | 7.30 | 33 | 7.33 | 3 | 0.00 |
| 2013-04-18 | 1524 | 8018851 | 1152 | 61728452 | 7.30 | 7.81 | 7.26 | 7.81 | 0.51 | 6.99% | 7.80 | 14 | 7.81 | 266 | 0.00 |
| 2013-04-19 | 1524 | 2004000 | 488 | 15303170 | 7.80 | 7.80 | 7.55 | 7.59 | 0.22 | -2.82% | 7.59 | 8 | 7.63 | 23 | 0.00 |
| 2013-04-22 | 1524 | 631248 | 157 | 4779580 | 7.59 | 7.65 | 7.50 | 7.58 | 0.01 | -0.13% | 7.58 | 2 | 7.59 | 3 | 0.00 |
| 2013-04-23 | 1524 | 709906 | 172 | 5287724 | 7.60 | 7.60 | 7.38 | 7.39 | 0.19 | -2.51% | 7.39 | 1 | 7.45 | 25 | 0.00 |
| 2013-04-24 | 1524 | 318749 | 119 | 2371248 | 7.45 | 7.61 | 7.35 | 7.50 | 0.11 | 1.49% | 7.45 | 5 | 7.50 | 14 | 0.00 |
| 2013-04-25 | 1524 | 309631 | 89 | 2326938 | 7.44 | 7.59 | 7.44 | 7.46 | 0.04 | -0.53% | 7.46 | 1 | 7.50 | 19 | 0.00 |
| 2013-04-26 | 1524 | 380349 | 127 | 2868342 | 7.48 | 7.60 | 7.41 | 7.50 | 0.04 | 0.54% | 7.47 | 3 | 7.50 | 21 | 0.00 |
| 2013-04-29 | 1524 | 379438 | 127 | 2807829 | 7.50 | 7.54 | 7.27 | 7.41 | 0.09 | -1.2% | 7.41 | 2 | 7.43 | 8 | 0.00 |
| 2013-04-30 | 1524 | 1112000 | 218 | 8399370 | 7.36 | 7.68 | 7.36 | 7.48 | 0.07 | 0.94% | 7.48 | 8 | 7.50 | 8 | 0.00 |
| 2013-05-02 | 1524 | 147468 | 51 | 1101890 | 7.48 | 7.57 | 7.44 | 7.44 | 0.04 | -0.53% | 7.44 | 4 | 7.51 | 23 | 0.00 |
| 2013-05-03 | 1524 | 176156 | 40 | 1312464 | 7.50 | 7.54 | 7.41 | 7.41 | 0.03 | -0.4% | 7.41 | 14 | 7.47 | 5 | 0.00 |
| 2013-05-06 | 1524 | 60322 | 23 | 448449 | 7.45 | 7.46 | 7.40 | 7.40 | 0.01 | -0.13% | 7.40 | 2 | 7.44 | 18 | 0.00 |
| 2013-05-07 | 1524 | 301005 | 71 | 2245497 | 7.40 | 7.57 | 7.40 | 7.47 | 0.07 | 0.95% | 7.47 | 19 | 7.48 | 1 | 0.00 |
| 2013-05-08 | 1524 | 75691 | 38 | 563769 | 7.47 | 7.49 | 7.36 | 7.45 | 0.02 | -0.27% | 7.45 | 5 | 7.47 | 6 | 0.00 |
| 2013-05-09 | 1524 | 223443 | 65 | 1654595 | 7.49 | 7.49 | 7.38 | 7.39 | 0.06 | -0.81% | 7.39 | 4 | 7.45 | 17 | 0.00 |
| 2013-05-10 | 1524 | 50072 | 30 | 370321 | 7.40 | 7.46 | 7.37 | 7.37 | 0.02 | -0.27% | 7.37 | 6 | 7.43 | 21 | 0.00 |
| 2013-05-13 | 1524 | 212441 | 43 | 1559933 | 7.36 | 7.38 | 7.28 | 7.29 | 0.08 | -1.09% | 7.30 | 1 | 7.32 | 9 | 0.00 |
| 2013-05-14 | 1524 | 127228 | 57 | 924311 | 7.29 | 7.30 | 7.22 | 7.29 | 0.00 | 0% | 7.27 | 11 | 7.29 | 2 | 0.00 |
| 2013-05-15 | 1524 | 175625 | 86 | 1279488 | 7.30 | 7.37 | 7.25 | 7.36 | 0.07 | 0.96% | 7.33 | 3 | 7.36 | 2 | 0.00 |
| 2013-05-16 | 1524 | 342245 | 113 | 2524763 | 7.48 | 7.48 | 7.34 | 7.36 | 0.00 | 0% | 7.36 | 9 | 7.38 | 1 | 0.00 |
| 2013-05-17 | 1524 | 169000 | 63 | 1247830 | 7.31 | 7.41 | 7.31 | 7.36 | 0.00 | 0% | 7.36 | 5 | 7.37 | 6 | 0.00 |
| 2013-05-20 | 1524 | 641870 | 180 | 4834974 | 7.38 | 7.62 | 7.38 | 7.56 | 0.20 | 2.72% | 7.53 | 3 | 7.57 | 3 | 0.00 |
| 2013-05-21 | 1524 | 2841117 | 700 | 22529052 | 7.60 | 8.08 | 7.60 | 7.84 | 0.28 | 3.7% | 7.83 | 2 | 7.84 | 7 | 0.00 |
| 2013-05-22 | 1524 | 744015 | 284 | 5753095 | 7.83 | 7.84 | 7.67 | 7.73 | 0.11 | -1.4% | 7.71 | 1 | 7.73 | 10 | 0.00 |
| 2013-05-23 | 1524 | 720108 | 233 | 5583151 | 7.73 | 7.85 | 7.69 | 7.73 | 0.00 | 0% | 7.72 | 1 | 7.73 | 6 | 0.00 |
| 2013-05-24 | 1524 | 2044151 | 576 | 16468658 | 7.75 | 8.24 | 7.75 | 7.86 | 0.13 | 1.68% | 7.86 | 16 | 7.87 | 3 | 0.00 |
| 2013-05-27 | 1524 | 2597096 | 499 | 21218627 | 8.00 | 8.30 | 7.95 | 8.29 | 0.43 | 5.47% | 8.25 | 32 | 8.30 | 18 | 0.00 |
| 2013-05-28 | 1524 | 1284562 | 312 | 10492066 | 8.30 | 8.34 | 8.06 | 8.25 | 0.04 | -0.48% | 8.25 | 18 | 8.27 | 9 | 0.00 |
| 2013-05-29 | 1524 | 1211150 | 272 | 9915234 | 8.26 | 8.28 | 8.08 | 8.24 | 0.01 | -0.12% | 8.20 | 1 | 8.24 | 10 | 0.00 |
| 2013-05-30 | 1524 | 496351 | 154 | 4032942 | 8.16 | 8.20 | 8.06 | 8.17 | 0.07 | -0.85% | 8.16 | 3 | 8.17 | 1 | 0.00 |
| 2013-05-31 | 1524 | 1106121 | 295 | 8927418 | 8.20 | 8.27 | 7.91 | 8.04 | 0.13 | -1.59% | 8.01 | 3 | 8.04 | 1 | 0.00 |
| 2013-06-03 | 1524 | 310550 | 96 | 2462780 | 7.88 | 7.99 | 7.86 | 7.95 | 0.09 | -1.12% | 7.94 | 1 | 7.95 | 3 | 0.00 |
| 2013-06-04 | 1524 | 918995 | 165 | 7186320 | 8.00 | 8.00 | 7.74 | 7.81 | 0.14 | -1.76% | 7.77 | 1 | 7.81 | 11 | 0.00 |
| 2013-06-05 | 1524 | 379600 | 98 | 2970135 | 7.75 | 7.88 | 7.75 | 7.85 | 0.04 | 0.51% | 7.78 | 3 | 7.85 | 13 | 0.00 |
| 2013-06-06 | 1524 | 364000 | 86 | 2815490 | 7.76 | 7.80 | 7.69 | 7.80 | 0.05 | -0.64% | 7.73 | 27 | 7.80 | 25 | 0.00 |
| 2013-06-07 | 1524 | 1030226 | 333 | 8268052 | 7.90 | 8.20 | 7.80 | 7.80 | 0.00 | 0% | 7.80 | 28 | 7.90 | 17 | 0.00 |
| 2013-06-10 | 1524 | 937000 | 225 | 7528140 | 7.95 | 8.18 | 7.88 | 7.96 | 0.16 | 2.05% | 7.94 | 13 | 7.96 | 15 | 0.00 |
| 2013-06-11 | 1524 | 1091683 | 286 | 8846793 | 8.10 | 8.20 | 8.03 | 8.08 | 0.12 | 1.51% | 8.08 | 33 | 8.09 | 10 | 0.00 |
| 2013-06-13 | 1524 | 1335317 | 324 | 10762323 | 8.13 | 8.16 | 7.91 | 8.10 | 0.02 | 0.25% | 8.10 | 10 | 8.11 | 30 | 0.00 |
| 2013-06-14 | 1524 | 3873835 | 924 | 31831288 | 8.16 | 8.33 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 35 | 8.15 | 4 | 0.00 |
| 2013-06-17 | 1524 | 497922 | 201 | 3984663 | 8.10 | 8.15 | 7.90 | 8.01 | 0.09 | -1.11% | 7.98 | 92 | 8.01 | 9 | 0.00 |
| 2013-06-18 | 1524 | 490063 | 162 | 3907844 | 8.01 | 8.14 | 7.88 | 7.91 | 0.10 | -1.25% | 7.91 | 1 | 7.92 | 2 | 0.00 |
| 2013-06-19 | 1524 | 383001 | 122 | 3004327 | 7.91 | 7.98 | 7.77 | 7.77 | 0.14 | -1.77% | 7.77 | 1 | 7.84 | 50 | 0.00 |
| 2013-06-20 | 1524 | 224000 | 71 | 1736310 | 7.73 | 7.83 | 7.70 | 7.79 | 0.02 | 0.26% | 7.79 | 9 | 7.80 | 3 | 0.00 |
| 2013-06-21 | 1524 | 237106 | 88 | 1833371 | 7.70 | 7.86 | 7.65 | 7.76 | 0.03 | -0.39% | 7.73 | 1 | 7.76 | 4 | 0.00 |
| 2013-06-24 | 1524 | 340140 | 74 | 2643060 | 7.68 | 7.95 | 7.68 | 7.76 | 0.00 | 0% | 7.76 | 5 | 7.82 | 19 | 0.00 |
| 2013-06-25 | 1524 | 699000 | 197 | 5230110 | 7.77 | 7.77 | 7.23 | 7.23 | 0.53 | -6.83% | 7.23 | 6 | 7.38 | 9 | 0.00 |
| 2013-06-26 | 1524 | 222094 | 94 | 1634405 | 7.31 | 7.50 | 7.31 | 7.34 | 0.11 | 1.52% | 7.34 | 7 | 7.35 | 2 | 0.00 |
| 2013-06-27 | 1524 | 528000 | 79 | 3907960 | 7.40 | 7.47 | 7.35 | 7.40 | 0.06 | 0.82% | 7.40 | 45 | 7.43 | 5 | 0.00 |
| 2013-06-28 | 1524 | 247207 | 61 | 1831941 | 7.41 | 7.48 | 7.37 | 7.40 | 0.00 | 0% | 7.40 | 8 | 7.46 | 5 | 0.00 |
| 2013-07-01 | 1524 | 61794 | 25 | 458778 | 7.41 | 7.46 | 7.41 | 7.43 | 0.03 | 0.41% | 7.42 | 1 | 7.47 | 10 | 0.00 |
| 2013-07-02 | 1524 | 154411 | 52 | 1149753 | 7.47 | 7.53 | 7.38 | 7.43 | 0.00 | 0% | 7.36 | 3 | 7.43 | 11 | 0.00 |
| 2013-07-03 | 1524 | 39151 | 21 | 289270 | 7.40 | 7.44 | 7.35 | 7.39 | 0.04 | -0.54% | 7.36 | 5 | 7.39 | 14 | 0.00 |
| 2013-07-04 | 1524 | 2396880 | 635 | 18802456 | 7.41 | 7.90 | 7.41 | 7.90 | 0.51 | 6.9% | 7.90 | 35 | 0.00 | 0 | 0.00 |
| 2013-07-05 | 1524 | 899115 | 369 | 7064188 | 7.95 | 8.10 | 7.71 | 7.82 | 0.08 | -1.01% | 7.82 | 13 | 7.88 | 20 | 0.00 |
| 2013-07-08 | 1524 | 290015 | 104 | 2257515 | 7.73 | 7.87 | 7.71 | 7.72 | 0.10 | -1.28% | 7.72 | 10 | 7.76 | 10 | 0.00 |
| 2013-07-09 | 1524 | 162076 | 75 | 1257549 | 7.72 | 7.82 | 7.72 | 7.77 | 0.05 | 0.65% | 7.76 | 2 | 7.77 | 1 | 0.00 |
| 2013-07-10 | 1524 | 161000 | 70 | 1252710 | 7.83 | 7.83 | 7.72 | 7.80 | 0.03 | 0.39% | 7.78 | 5 | 7.80 | 16 | 0.00 |
| 2013-07-11 | 1524 | 340942 | 119 | 2638643 | 7.83 | 7.84 | 7.67 | 7.73 | 0.07 | -0.9% | 7.72 | 8 | 7.75 | 2 | 0.00 |
| 2013-07-12 | 1524 | 3341000 | 831 | 26973920 | 7.80 | 8.25 | 7.79 | 8.13 | 0.40 | 5.17% | 8.13 | 21 | 8.15 | 18 | 0.00 |
| 2013-07-15 | 1524 | 718812 | 238 | 5780986 | 8.18 | 8.18 | 8.00 | 8.02 | 0.11 | -1.35% | 8.02 | 8 | 8.08 | 11 | 0.00 |
| 2013-07-16 | 1524 | 606034 | 216 | 4885719 | 8.03 | 8.22 | 7.94 | 7.96 | 0.06 | -0.75% | 7.96 | 1 | 7.97 | 10 | 0.00 |
| 2013-07-17 | 1524 | 1813180 | 345 | 14545846 | 8.00 | 8.13 | 7.90 | 7.98 | 0.02 | 0.25% | 7.98 | 4 | 8.01 | 10 | 0.00 |
| 2013-07-18 | 1524 | 3574166 | 853 | 29664169 | 8.02 | 8.53 | 7.95 | 8.53 | 0.55 | 6.89% | 8.52 | 2 | 8.53 | 71 | 0.00 |
| 2013-07-19 | 1524 | 1990400 | 732 | 16561043 | 8.50 | 8.50 | 8.11 | 8.23 | 0.30 | -3.52% | 8.23 | 12 | 8.27 | 1 | 0.00 |
| 2013-07-22 | 1524 | 3331722 | 913 | 28949997 | 8.25 | 8.80 | 8.22 | 8.65 | 0.42 | 5.1% | 8.64 | 3 | 8.67 | 10 | 0.00 |
| 2013-07-23 | 1524 | 2925862 | 891 | 25795100 | 8.76 | 9.00 | 8.61 | 8.62 | 0.03 | -0.35% | 8.62 | 7 | 8.65 | 67 | 0.00 |
| 2013-07-24 | 1524 | 4845654 | 1219 | 42909456 | 8.60 | 8.98 | 8.60 | 8.89 | 0.27 | 3.13% | 8.88 | 19 | 8.89 | 28 | 0.00 |
| 2013-07-25 | 1524 | 1699991 | 501 | 14984458 | 8.96 | 8.99 | 8.73 | 8.75 | 0.14 | -1.57% | 8.75 | 11 | 8.79 | 2 | 0.00 |
| 2013-07-26 | 1524 | 1513034 | 495 | 13066797 | 8.75 | 8.84 | 8.41 | 8.52 | 0.23 | -2.63% | 8.47 | 6 | 8.52 | 16 | 0.00 |
| 2013-07-29 | 1524 | 682491 | 261 | 5764542 | 8.52 | 8.61 | 8.33 | 8.41 | 0.11 | -1.29% | 8.41 | 21 | 8.47 | 5 | 0.00 |
| 2013-07-30 | 1524 | 746367 | 224 | 6322135 | 8.45 | 8.56 | 8.42 | 8.43 | 0.02 | 0.24% | 8.43 | 19 | 8.44 | 5 | 0.00 |
| 2013-07-31 | 1524 | 473614 | 189 | 3997243 | 8.41 | 8.52 | 8.40 | 8.40 | 0.03 | -0.36% | 8.40 | 58 | 8.41 | 5 | 0.00 |
| 2013-08-01 | 1524 | 417490 | 135 | 3507471 | 8.41 | 8.43 | 8.36 | 8.40 | 0.00 | 0% | 8.40 | 9 | 8.42 | 2 | 0.00 |
| 2013-08-02 | 1524 | 715609 | 196 | 6045273 | 8.43 | 8.52 | 8.38 | 8.49 | 0.09 | 1.07% | 8.49 | 32 | 8.50 | 5 | 0.00 |
| 2013-08-05 | 1524 | 406989 | 142 | 3448235 | 8.49 | 8.52 | 8.43 | 8.46 | 0.03 | -0.35% | 8.45 | 14 | 8.46 | 7 | 0.00 |
| 2013-08-06 | 1524 | 2576335 | 753 | 21946823 | 8.47 | 8.61 | 8.30 | 8.52 | 0.06 | 0.71% | 8.52 | 2 | 8.54 | 6 | 0.00 |
| 2013-08-07 | 1524 | 806380 | 184 | 6778634 | 8.50 | 8.50 | 8.36 | 8.37 | 0.15 | -1.76% | 8.37 | 5 | 8.40 | 18 | 0.00 |
| 2013-08-08 | 1524 | 438350 | 115 | 3653285 | 8.37 | 8.40 | 8.30 | 8.30 | 0.07 | -0.84% | 8.30 | 108 | 8.31 | 2 | 0.00 |
| 2013-08-09 | 1524 | 827000 | 220 | 6790598 | 8.33 | 8.33 | 8.07 | 8.24 | 0.06 | -0.72% | 8.18 | 2 | 8.24 | 21 | 0.00 |
| 2013-08-12 | 1524 | 436895 | 146 | 3551397 | 8.20 | 8.20 | 8.08 | 8.14 | 0.10 | -1.21% | 8.09 | 6 | 8.14 | 11 | 0.00 |
| 2013-08-13 | 1524 | 381250 | 118 | 3097075 | 8.14 | 8.18 | 8.10 | 8.10 | 0.04 | -0.49% | 8.10 | 29 | 8.12 | 1 | 0.00 |
| 2013-08-14 | 1524 | 374040 | 98 | 3038833 | 8.11 | 8.17 | 8.09 | 8.14 | 0.04 | 0.49% | 8.14 | 31 | 8.16 | 1 | 0.00 |
| 2013-08-15 | 1524 | 270000 | 68 | 2193700 | 8.11 | 8.18 | 8.08 | 8.12 | 0.02 | -0.25% | 8.12 | 4 | 8.14 | 1 | 0.00 |
| 2013-08-16 | 1524 | 194000 | 72 | 1572840 | 8.08 | 8.15 | 8.08 | 8.15 | 0.03 | 0.37% | 8.15 | 9 | 8.16 | 7 | 0.00 |
| 2013-08-19 | 1524 | 170621 | 57 | 1388608 | 8.15 | 8.17 | 8.10 | 8.10 | 0.05 | -0.61% | 8.10 | 11 | 8.16 | 13 | 0.00 |
| 2013-08-20 | 1524 | 198113 | 74 | 1595143 | 8.10 | 8.13 | 8.01 | 8.01 | 0.09 | -1.11% | 8.01 | 4 | 8.02 | 7 | 0.00 |
| 2013-08-22 | 1524 | 368631 | 100 | 2918615 | 8.00 | 8.00 | 7.90 | 7.92 | 0.09 | -1.12% | 7.92 | 6 | 7.94 | 2 | 0.00 |
| 2013-08-23 | 1524 | 337276 | 119 | 2683007 | 7.94 | 7.99 | 7.93 | 7.99 | 0.07 | 0.88% | 7.96 | 5 | 7.99 | 11 | 0.00 |
| 2013-08-26 | 1524 | 590278 | 258 | 4839408 | 8.00 | 8.28 | 8.00 | 8.20 | 0.21 | 2.63% | 8.19 | 14 | 8.20 | 9 | 0.00 |
| 2013-08-27 | 1524 | 684229 | 269 | 5658148 | 8.19 | 8.34 | 8.19 | 8.20 | 0.00 | 0% | 8.19 | 6 | 8.23 | 4 | 0.00 |
| 2013-08-28 | 1524 | 287107 | 100 | 2335588 | 8.20 | 8.20 | 8.08 | 8.08 | 0.12 | -1.46% | 8.08 | 16 | 8.12 | 2 | 0.00 |
| 2013-08-29 | 1524 | 164369 | 80 | 1325278 | 8.10 | 8.10 | 8.04 | 8.06 | 0.02 | -0.25% | 8.06 | 4 | 8.08 | 1 | 0.00 |
| 2013-08-30 | 1524 | 467634 | 147 | 3773293 | 8.08 | 8.10 | 8.02 | 8.05 | 0.01 | -0.12% | 8.03 | 2 | 8.05 | 2 | 0.00 |
| 2013-09-02 | 1524 | 560058 | 151 | 4527532 | 8.03 | 8.17 | 8.00 | 8.13 | 0.08 | 0.99% | 8.10 | 2 | 8.13 | 21 | 0.00 |
| 2013-09-03 | 1524 | 209353 | 93 | 1688674 | 8.13 | 8.13 | 8.05 | 8.05 | 0.08 | -0.98% | 8.05 | 49 | 8.09 | 4 | 0.00 |
| 2013-09-04 | 1524 | 108157 | 53 | 872451 | 8.05 | 8.13 | 8.03 | 8.13 | 0.08 | 0.99% | 8.06 | 6 | 8.13 | 18 | 0.00 |
| 2013-09-05 | 1524 | 251500 | 112 | 2044457 | 8.15 | 8.15 | 8.10 | 8.13 | 0.00 | 0% | 8.12 | 1 | 8.13 | 14 | 0.00 |
| 2013-09-06 | 1524 | 163300 | 67 | 1325122 | 8.13 | 8.15 | 8.09 | 8.13 | 0.00 | 0% | 8.11 | 2 | 8.13 | 5 | 0.00 |
| 2013-09-09 | 1524 | 267543 | 87 | 2161861 | 8.13 | 8.15 | 8.00 | 8.05 | 0.08 | -0.98% | 8.05 | 10 | 8.07 | 24 | 0.00 |
| 2013-09-10 | 1524 | 684530 | 177 | 5462087 | 8.07 | 8.14 | 7.88 | 7.93 | 0.12 | -1.49% | 7.93 | 8 | 7.94 | 5 | 0.00 |
| 2013-09-11 | 1524 | 263732 | 85 | 2079825 | 7.91 | 7.93 | 7.85 | 7.87 | 0.06 | -0.76% | 7.87 | 4 | 7.88 | 10 | 0.00 |
| 2013-09-12 | 1524 | 209759 | 80 | 1664435 | 7.87 | 7.98 | 7.87 | 7.98 | 0.11 | 1.4% | 7.94 | 2 | 7.98 | 6 | 0.00 |
| 2013-09-13 | 1524 | 248020 | 56 | 1971918 | 7.98 | 8.05 | 7.90 | 7.93 | 0.05 | -0.63% | 7.91 | 6 | 7.93 | 19 | 0.00 |
| 2013-09-14 | 1524 | 495961 | 217 | 4034485 | 7.90 | 8.28 | 7.90 | 8.10 | 0.17 | 2.14% | 8.10 | 7 | 8.11 | 2 | 0.00 |
| 2013-09-16 | 1524 | 1028874 | 298 | 8385822 | 8.10 | 8.22 | 8.08 | 8.10 | 0.00 | 0% | 8.10 | 16 | 8.11 | 12 | 0.00 |
| 2013-09-17 | 1524 | 8785449 | 1941 | 74921924 | 8.10 | 8.66 | 8.09 | 8.66 | 0.56 | 6.91% | 8.66 | 965 | 0.00 | 0 | 0.00 |
| 2013-09-18 | 1524 | 11566201 | 2543 | 103671554 | 8.99 | 9.07 | 8.80 | 8.89 | 0.23 | 2.66% | 8.89 | 49 | 8.90 | 3 | 0.00 |
| 2013-09-23 | 1524 | 3992994 | 1201 | 35020986 | 8.98 | 8.99 | 8.51 | 8.70 | 0.19 | -2.14% | 8.70 | 16 | 8.73 | 5 | 0.00 |
| 2013-09-24 | 1524 | 12893240 | 2424 | 117893996 | 8.76 | 9.30 | 8.76 | 9.30 | 0.60 | 6.9% | 9.30 | 853 | 0.00 | 0 | 0.00 |
| 2013-09-25 | 1524 | 16019133 | 3936 | 152692768 | 9.46 | 9.74 | 9.26 | 9.26 | 0.04 | -0.43% | 9.26 | 7 | 9.29 | 35 | 0.00 |
| 2013-09-26 | 1524 | 6256010 | 1584 | 57926727 | 9.25 | 9.38 | 9.15 | 9.16 | 0.10 | -1.08% | 9.16 | 92 | 9.19 | 2 | 0.00 |
| 2013-09-27 | 1524 | 5017663 | 1303 | 45692512 | 9.20 | 9.32 | 8.90 | 8.90 | 0.26 | -2.84% | 8.90 | 265 | 8.94 | 2 | 0.00 |
| 2013-09-30 | 1524 | 7324137 | 1686 | 66431656 | 8.85 | 9.18 | 8.82 | 9.16 | 0.26 | 2.92% | 9.15 | 19 | 9.16 | 6 | 0.00 |
| 2013-10-01 | 1524 | 5253665 | 1286 | 46903928 | 9.16 | 9.18 | 8.76 | 8.83 | 0.33 | -3.6% | 8.83 | 30 | 8.87 | 1 | 0.00 |
| 2013-10-02 | 1524 | 9071473 | 2078 | 82901953 | 8.90 | 9.38 | 8.88 | 9.02 | 0.19 | 2.15% | 9.02 | 4 | 9.05 | 5 | 0.00 |
| 2013-10-03 | 1524 | 4533844 | 1247 | 40948456 | 9.05 | 9.15 | 8.90 | 8.90 | 0.12 | -1.33% | 8.90 | 54 | 8.91 | 30 | 0.00 |
| 2013-10-04 | 1524 | 3569048 | 1015 | 31795499 | 8.94 | 9.05 | 8.77 | 8.80 | 0.10 | -1.12% | 8.80 | 14 | 8.83 | 1 | 0.00 |
| 2013-10-07 | 1524 | 4304619 | 1050 | 37931874 | 8.80 | 8.94 | 8.65 | 8.73 | 0.07 | -0.8% | 8.73 | 25 | 8.77 | 12 | 0.00 |
| 2013-10-08 | 1524 | 8273297 | 1507 | 73675727 | 8.75 | 9.02 | 8.71 | 8.83 | 0.10 | 1.15% | 8.83 | 1 | 8.89 | 5 | 0.00 |
| 2013-10-09 | 1524 | 2466669 | 681 | 21599245 | 8.83 | 8.92 | 8.65 | 8.65 | 0.18 | -2.04% | 8.65 | 50 | 8.71 | 6 | 0.00 |
| 2013-10-11 | 1524 | 4151337 | 1054 | 35763830 | 8.88 | 8.88 | 8.39 | 8.39 | 0.26 | -3.01% | 8.38 | 47 | 8.39 | 5 | 0.00 |
| 2013-10-14 | 1524 | 2722466 | 601 | 22399342 | 8.40 | 8.51 | 8.10 | 8.10 | 0.29 | -3.46% | 8.09 | 5 | 8.10 | 8 | 0.00 |
| 2013-10-15 | 1524 | 3746666 | 1035 | 31382430 | 8.12 | 8.60 | 8.12 | 8.58 | 0.48 | 5.93% | 8.58 | 17 | 8.59 | 30 | 0.00 |
| 2013-10-16 | 1524 | 1652834 | 553 | 13983139 | 8.58 | 8.58 | 8.35 | 8.37 | 0.21 | -2.45% | 8.37 | 45 | 8.39 | 3 | 0.00 |
| 2013-10-17 | 1524 | 9817742 | 2170 | 86986542 | 8.50 | 8.95 | 8.41 | 8.95 | 0.58 | 6.93% | 8.95 | 626 | 0.00 | 0 | 0.00 |
| 2013-10-18 | 1524 | 5367918 | 1444 | 48037677 | 8.94 | 9.07 | 8.87 | 8.87 | 0.08 | -0.89% | 8.87 | 20 | 8.88 | 19 | 0.00 |
| 2013-10-21 | 1524 | 2671667 | 860 | 23672674 | 8.82 | 9.01 | 8.72 | 8.72 | 0.15 | -1.69% | 8.72 | 26 | 8.73 | 10 | 0.00 |
| 2013-10-22 | 1524 | 2047590 | 650 | 17765154 | 8.75 | 8.81 | 8.51 | 8.52 | 0.20 | -2.29% | 8.52 | 15 | 8.54 | 8 | 0.00 |
| 2013-10-23 | 1524 | 2465369 | 790 | 21578399 | 8.65 | 8.85 | 8.58 | 8.63 | 0.11 | 1.29% | 8.63 | 8 | 8.70 | 34 | 0.00 |
| 2013-10-24 | 1524 | 1097316 | 310 | 9523386 | 8.70 | 8.75 | 8.60 | 8.60 | 0.03 | -0.35% | 8.60 | 25 | 8.63 | 1 | 0.00 |
| 2013-10-25 | 1524 | 2362768 | 626 | 20302943 | 8.60 | 8.72 | 8.45 | 8.50 | 0.10 | -1.16% | 8.50 | 28 | 8.59 | 15 | 0.00 |
| 2013-10-28 | 1524 | 726264 | 289 | 6198923 | 8.55 | 8.62 | 8.47 | 8.50 | 0.00 | 0% | 8.50 | 114 | 8.53 | 2 | 0.00 |
| 2013-10-29 | 1524 | 2139221 | 630 | 18357867 | 8.50 | 8.69 | 8.45 | 8.51 | 0.01 | 0.12% | 8.51 | 132 | 8.52 | 1 | 0.00 |
| 2013-10-30 | 1524 | 664953 | 228 | 5677187 | 8.60 | 8.63 | 8.51 | 8.52 | 0.01 | 0.12% | 8.52 | 81 | 8.53 | 11 | 0.00 |
| 2013-10-31 | 1524 | 2079823 | 581 | 17953851 | 8.52 | 8.70 | 8.50 | 8.56 | 0.04 | 0.47% | 8.56 | 42 | 8.57 | 3 | 0.00 |
| 2013-11-01 | 1524 | 1566777 | 463 | 13468705 | 8.58 | 8.72 | 8.52 | 8.52 | 0.04 | -0.47% | 8.51 | 26 | 8.52 | 3 | 0.00 |
| 2013-11-04 | 1524 | 3372968 | 763 | 29186354 | 8.52 | 8.75 | 8.45 | 8.60 | 0.08 | 0.94% | 8.60 | 2 | 8.61 | 4 | 0.00 |
| 2013-11-05 | 1524 | 1246359 | 388 | 10589251 | 8.60 | 8.65 | 8.38 | 8.41 | 0.19 | -2.21% | 8.40 | 49 | 8.45 | 19 | 0.00 |
| 2013-11-06 | 1524 | 2006008 | 445 | 16641145 | 8.42 | 8.50 | 8.22 | 8.23 | 0.18 | -2.14% | 8.23 | 17 | 8.24 | 11 | 0.00 |
| 2013-11-07 | 1524 | 705271 | 246 | 5813669 | 8.23 | 8.34 | 8.21 | 8.23 | 0.00 | 0% | 8.23 | 21 | 8.24 | 2 | 0.00 |
| 2013-11-08 | 1524 | 792131 | 215 | 6522884 | 8.23 | 8.28 | 8.20 | 8.20 | 0.03 | -0.36% | 8.19 | 20 | 8.20 | 2 | 0.00 |
| 2013-11-11 | 1524 | 969678 | 229 | 7895471 | 8.20 | 8.21 | 8.11 | 8.11 | 0.09 | -1.1% | 8.10 | 95 | 8.11 | 21 | 0.00 |
| 2013-11-12 | 1524 | 852120 | 251 | 6888662 | 8.11 | 8.26 | 7.94 | 7.99 | 0.12 | -1.48% | 7.99 | 20 | 8.01 | 4 | 0.00 |
| 2013-11-13 | 1524 | 627960 | 148 | 5037200 | 8.00 | 8.10 | 8.00 | 8.00 | 0.01 | 0.13% | 8.00 | 7 | 8.03 | 6 | 0.00 |
| 2013-11-14 | 1524 | 433010 | 140 | 3469059 | 8.05 | 8.10 | 7.98 | 8.00 | 0.00 | 0% | 7.99 | 17 | 8.00 | 2 | 0.00 |
| 2013-11-15 | 1524 | 424023 | 136 | 3401082 | 8.01 | 8.09 | 7.99 | 7.99 | 0.01 | -0.12% | 7.99 | 19 | 8.02 | 11 | 0.00 |
| 2013-11-18 | 1524 | 421320 | 135 | 3408369 | 8.20 | 8.20 | 8.02 | 8.12 | 0.13 | 1.63% | 8.12 | 62 | 8.13 | 7 | 0.00 |
| 2013-11-19 | 1524 | 340965 | 107 | 2755195 | 8.18 | 8.18 | 8.05 | 8.11 | 0.01 | -0.12% | 8.10 | 3 | 8.13 | 20 | 0.00 |
| 2013-11-20 | 1524 | 533257 | 167 | 4343654 | 8.06 | 8.23 | 8.06 | 8.12 | 0.01 | 0.12% | 8.12 | 1 | 8.15 | 5 | 0.00 |
| 2013-11-21 | 1524 | 345500 | 128 | 2787870 | 8.10 | 8.12 | 8.02 | 8.05 | 0.07 | -0.86% | 8.05 | 3 | 8.06 | 11 | 0.00 |
| 2013-11-22 | 1524 | 1332500 | 411 | 10885530 | 8.05 | 8.30 | 8.05 | 8.10 | 0.05 | 0.62% | 8.10 | 7 | 8.15 | 3 | 0.00 |
| 2013-11-25 | 1524 | 798900 | 210 | 6502309 | 8.10 | 8.23 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 19 | 8.12 | 1 | 0.00 |
| 2013-11-26 | 1524 | 1324496 | 324 | 10849976 | 8.07 | 8.25 | 8.07 | 8.10 | 0.00 | 0% | 8.10 | 8 | 8.14 | 2 | 0.00 |
| 2013-11-27 | 1524 | 553248 | 172 | 4494868 | 8.18 | 8.19 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 17 | 8.13 | 15 | 0.00 |
| 2013-11-28 | 1524 | 1160033 | 369 | 9472117 | 8.20 | 8.28 | 8.09 | 8.11 | 0.01 | 0.12% | 8.10 | 19 | 8.11 | 55 | 0.00 |
| 2013-11-29 | 1524 | 1601993 | 341 | 13028311 | 8.15 | 8.24 | 8.08 | 8.24 | 0.13 | 1.6% | 8.23 | 10 | 8.24 | 18 | 0.00 |
| 2013-12-02 | 1524 | 3920160 | 970 | 32758718 | 8.32 | 8.45 | 8.28 | 8.30 | 0.06 | 0.73% | 8.30 | 61 | 8.36 | 5 | 0.00 |
| 2013-12-03 | 1524 | 912300 | 303 | 7573506 | 8.30 | 8.42 | 8.22 | 8.24 | 0.06 | -0.72% | 8.24 | 5 | 8.27 | 4 | 0.00 |
| 2013-12-04 | 1524 | 10624083 | 2235 | 93174198 | 8.22 | 8.81 | 8.22 | 8.81 | 0.57 | 6.92% | 8.81 | 358 | 0.00 | 0 | 0.00 |
| 2013-12-05 | 1524 | 6861939 | 1871 | 60903531 | 8.94 | 9.03 | 8.61 | 8.61 | 0.20 | -2.27% | 8.61 | 24 | 8.65 | 10 | 0.00 |
| 2013-12-06 | 1524 | 1988100 | 643 | 17323637 | 8.62 | 8.84 | 8.62 | 8.63 | 0.02 | 0.23% | 8.63 | 10 | 8.68 | 25 | 0.00 |
| 2013-12-09 | 1524 | 2027937 | 674 | 17331370 | 8.73 | 8.73 | 8.40 | 8.40 | 0.23 | -2.67% | 8.40 | 53 | 8.44 | 7 | 0.00 |
| 2013-12-10 | 1524 | 1324874 | 387 | 11246191 | 8.40 | 8.58 | 8.40 | 8.44 | 0.04 | 0.48% | 8.43 | 40 | 8.44 | 36 | 0.00 |
| 2013-12-11 | 1524 | 4526132 | 1447 | 39684457 | 8.50 | 8.95 | 8.45 | 8.78 | 0.34 | 4.03% | 8.78 | 5 | 8.79 | 98 | 0.00 |
| 2013-12-12 | 1524 | 1219572 | 426 | 10523122 | 8.70 | 8.77 | 8.56 | 8.58 | 0.20 | -2.28% | 8.58 | 29 | 8.59 | 5 | 0.00 |
| 2013-12-13 | 1524 | 1086609 | 406 | 9347876 | 8.60 | 8.74 | 8.50 | 8.50 | 0.08 | -0.93% | 8.50 | 67 | 8.54 | 3 | 0.00 |
| 2013-12-16 | 1524 | 1348001 | 380 | 11341558 | 8.53 | 8.54 | 8.35 | 8.36 | 0.14 | -1.65% | 8.36 | 9 | 8.40 | 20 | 0.00 |
| 2013-12-17 | 1524 | 1182331 | 311 | 9917203 | 8.52 | 8.52 | 8.31 | 8.36 | 0.00 | 0% | 8.36 | 5 | 8.40 | 6 | 0.00 |
| 2013-12-18 | 1524 | 2411000 | 550 | 20432630 | 8.37 | 8.56 | 8.33 | 8.44 | 0.08 | 0.96% | 8.44 | 44 | 8.45 | 9 | 0.00 |
| 2013-12-19 | 1524 | 865900 | 292 | 7309930 | 8.43 | 8.53 | 8.38 | 8.39 | 0.05 | -0.59% | 8.39 | 51 | 8.42 | 9 | 0.00 |
| 2013-12-20 | 1524 | 1363423 | 397 | 11526810 | 8.40 | 8.52 | 8.40 | 8.42 | 0.03 | 0.36% | 8.42 | 9 | 8.45 | 5 | 0.00 |
| 2013-12-23 | 1524 | 7233830 | 2024 | 63648105 | 8.49 | 8.97 | 8.49 | 8.70 | 0.28 | 3.33% | 8.70 | 38 | 8.75 | 11 | 0.00 |
| 2013-12-24 | 1524 | 1534438 | 541 | 13315868 | 8.75 | 8.76 | 8.62 | 8.63 | 0.07 | -0.8% | 8.63 | 23 | 8.66 | 5 | 0.00 |
| 2013-12-25 | 1524 | 1834065 | 448 | 16008290 | 8.67 | 8.85 | 8.67 | 8.67 | 0.04 | 0.46% | 8.67 | 29 | 8.69 | 7 | 0.00 |
| 2013-12-26 | 1524 | 2806723 | 653 | 24658119 | 8.70 | 8.88 | 8.66 | 8.73 | 0.06 | 0.69% | 8.73 | 23 | 8.76 | 7 | 0.00 |
| 2013-12-27 | 1524 | 1285531 | 385 | 11221036 | 8.73 | 8.80 | 8.66 | 8.66 | 0.07 | -0.8% | 8.66 | 27 | 8.68 | 1 | 0.00 |
| 2013-12-30 | 1524 | 1380187 | 463 | 11897507 | 8.70 | 8.75 | 8.54 | 8.55 | 0.11 | -1.27% | 8.55 | 29 | 8.60 | 6 | 0.00 |
| 2013-12-31 | 1524 | 1384642 | 395 | 11855269 | 8.66 | 8.66 | 8.50 | 8.52 | 0.03 | -0.35% | 8.52 | 10 | 8.53 | 5 | 0.00 |
| 2013-12-31 | 1524 | 1384642 | 395 | 11855269 | 8.66 | 8.66 | 8.50 | 8.52 | 0.03 | 0% | 8.52 | 10 | 8.53 | 5 | 0.00 |