大亞(1609)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 | 7.24 0 0% | 7.27 0.03 0.41% | 7.23 -0.04 -0.55% | 7.20 -0.03 -0.41% | 7.20 0 0% | 7.21 0.01 0.14% | 7.24 0.03 0.42% | 7.28 0.04 0.55% | 7.26 -0.02 -0.27% | 7.26 0 0% | 7.19 -0.07 -0.96% | 7.01 -0.18 -2.5% | 7.06 0.05 0.71% | 7.05 -0.01 -0.14% | 7.08 0.03 0.43% | 7.08 0 0% | 7.04 -0.04 -0.56% | 7.04 0 0% | 7.04 0 0% | 7.06 0.02 0.28% | 7.10 0.04 0.57% | 7.06 -0.04 -0.56% | 7.14 | |||||||||
| 2 月 | 7.12 0.06 0.85% | 7.07 -0.05 -0.7% | 7.06 -0.01 -0.14% | 7.05 -0.01 -0.14% | 7.09 0.04 0.57% | 7.21 0.12 1.69% | 7.25 0.04 0.55% | 7.24 -0.01 -0.14% | 7.26 0.02 0.28% | 7.26 0 0% | 7.24 -0.02 -0.28% | 7.18 -0.06 -0.83% | 7.17 -0.01 -0.14% | 7.17 | ||||||||||||||||||
| 3 月 | 7.18 0.01 0.14% | 7.11 -0.07 -0.97% | 7.13 0.02 0.28% | 7.13 0 0% | 7.12 -0.01 -0.14% | 7.17 0.05 0.7% | 7.20 0.03 0.42% | 7.15 -0.05 -0.69% | 7.13 -0.02 -0.28% | 7.16 0.03 0.42% | 7.13 -0.03 -0.42% | 7.01 -0.12 -1.68% | 7.06 0.05 0.71% | 7.03 -0.03 -0.42% | 7.03 0 0% | 7.04 0.01 0.14% | 7.05 0.01 0.14% | 7.06 0.01 0.14% | 7.08 0.02 0.28% | 7.11 0.03 0.42% | 7.14 0.03 0.42% | 7.1 | ||||||||||
| 4 月 | 7.09 -0.05 -0.7% | 7.08 -0.01 -0.14% | 7.10 0.02 0.28% | 7.00 -0.1 -1.41% | 7.02 0.02 0.29% | 7.02 0 0% | 7.06 0.04 0.57% | 7.02 -0.04 -0.57% | 7.02 0 0% | 7.00 -0.02 -0.28% | 7.02 0.02 0.29% | 7.01 -0.01 -0.14% | 7.03 0.02 0.29% | 7.09 0.06 0.85% | 7.06 -0.03 -0.42% | 7.09 0.03 0.42% | 7.08 -0.01 -0.14% | 7.07 -0.01 -0.14% | 7.05 -0.02 -0.28% | 7.07 0.02 0.28% | 7.05 | |||||||||||
| 5 月 | 7.06 -0.01 -0.14% | 7.07 0.01 0.14% | 7.10 0.03 0.42% | 7.10 0 0% | 7.11 0.01 0.14% | 7.12 0.01 0.14% | 7.18 0.06 0.84% | 7.17 -0.01 -0.14% | 7.25 0.08 1.12% | 7.40 0.15 2.07% | 7.32 -0.08 -1.08% | 7.31 -0.01 -0.14% | 7.33 0.02 0.27% | 7.36 0.03 0.41% | 7.44 0.08 1.09% | 7.30 -0.14 -1.88% | 7.23 -0.07 -0.96% | 7.26 0.03 0.41% | 7.28 0.02 0.28% | 7.28 0 0% | 7.26 -0.02 -0.27% | 6.76 -0.5 -6.89% | 7.21 | |||||||||
| 6 月 | 6.99 0.23 3.4% | 6.94 -0.05 -0.72% | 6.97 0.03 0.43% | 6.98 0.01 0.14% | 6.96 -0.02 -0.29% | 7.02 0.06 0.86% | 7.06 0.04 0.57% | 6.96 -0.1 -1.42% | 6.95 -0.01 -0.14% | 6.96 0.01 0.14% | 6.95 -0.01 -0.14% | 6.99 0.04 0.58% | 6.97 -0.02 -0.29% | 6.90 -0.07 -1% | 6.90 0 0% | 6.82 -0.08 -1.16% | 6.88 0.06 0.88% | 6.87 -0.01 -0.15% | 6.87 0 0% | 6.95 | ||||||||||||
| 7 月 | 6.95 0.08 1.16% | 6.95 0 0% | 6.92 -0.03 -0.43% | 6.91 -0.01 -0.14% | 6.91 0 0% | 6.89 -0.02 -0.29% | 6.89 0 0% | 6.91 0.02 0.29% | 6.94 0.03 0.43% | 6.98 0.04 0.58% | 6.98 0 0% | 7.00 0.02 0.29% | 7.03 0.03 0.43% | 7.07 0.04 0.57% | 7.03 -0.04 -0.57% | 7.01 -0.02 -0.28% | 7.02 0.01 0.14% | 7.02 0 0% | 7.03 0.01 0.14% | 7.03 0 0% | 7.00 -0.03 -0.43% | 7.00 0 0% | 7.02 0.02 0.29% | 6.98 | ||||||||
| 8 月 | 7.03 0.01 0.14% | 7.01 -0.02 -0.28% | 7.03 0.02 0.29% | 7.00 -0.03 -0.43% | 6.99 -0.01 -0.14% | 7.00 0.01 0.14% | 7.00 0 0% | 7.02 0.02 0.29% | 7.03 0.01 0.14% | 7.00 -0.03 -0.43% | 6.96 -0.04 -0.57% | 6.95 -0.01 -0.14% | 6.94 -0.01 -0.14% | 6.88 -0.06 -0.86% | 6.65 -0.23 -3.34% | 6.70 0.05 0.75% | 6.67 -0.03 -0.45% | 6.60 -0.07 -1.05% | 6.55 -0.05 -0.76% | 6.56 0.01 0.15% | 6.63 0.07 1.07% | 6.86 | ||||||||||
| 9 月 | 6.61 -0.02 -0.3% | 6.64 0.03 0.45% | 6.63 -0.01 -0.15% | 6.68 0.05 0.75% | 6.69 0.01 0.15% | 6.66 -0.03 -0.45% | 6.66 0 0% | 6.60 -0.06 -0.9% | 6.60 0 0% | 6.60 0 0% | 6.60 0 0% | 6.59 -0.01 -0.15% | 6.56 -0.03 -0.46% | 6.54 -0.02 -0.3% | 6.53 -0.01 -0.15% | 6.57 0.04 0.61% | 6.67 0.1 1.52% | 6.64 -0.03 -0.45% | 6.63 -0.01 -0.15% | 6.62 -0.01 -0.15% | 6.62 | |||||||||||
| 10 月 | 6.66 0.04 0.6% | 6.69 0.03 0.45% | 6.81 0.12 1.79% | 6.83 0.02 0.29% | 7.03 0.2 2.93% | 6.99 -0.04 -0.57% | 6.89 -0.1 -1.43% | 6.87 -0.02 -0.29% | 6.81 -0.06 -0.87% | 6.90 0.09 1.32% | 6.86 -0.04 -0.58% | 7.00 0.14 2.04% | 7.05 0.05 0.71% | 7.00 -0.05 -0.71% | 6.97 -0.03 -0.43% | 6.88 -0.09 -1.29% | 6.90 0.02 0.29% | 6.88 -0.02 -0.29% | 6.95 0.07 1.02% | 7.13 0.18 2.59% | 7.05 -0.08 -1.12% | 6.98 -0.07 -0.99% | 6.92 | |||||||||
| 11 月 | 6.95 -0.03 -0.43% | 6.95 0 0% | 6.84 -0.11 -1.58% | 6.81 -0.03 -0.44% | 6.78 -0.03 -0.44% | 6.75 -0.03 -0.44% | 6.75 0 0% | 6.75 0 0% | 6.72 -0.03 -0.44% | 6.75 0.03 0.45% | 6.72 -0.03 -0.44% | 6.73 0.01 0.15% | 6.74 0.01 0.15% | 6.75 0.01 0.15% | 6.72 -0.03 -0.44% | 6.75 0.03 0.45% | 6.79 0.04 0.59% | 6.81 0.02 0.29% | 6.81 0 0% | 6.86 0.05 0.73% | 6.89 0.03 0.44% | 6.8 | ||||||||||
| 12 月 | 6.87 -0.02 -0.29% | 6.87 0 0% | 6.87 0 0% | 6.82 -0.05 -0.73% | 6.81 -0.01 -0.15% | 6.83 0.02 0.29% | 6.87 0.04 0.59% | 6.85 -0.02 -0.29% | 6.86 0.01 0.15% | 6.85 -0.01 -0.15% | 6.85 0 0% | 6.87 0.02 0.29% | 6.89 0.02 0.29% | 6.86 -0.03 -0.44% | 7.29 0.43 6.27% | 7.32 0.03 0.41% | 7.36 0.04 0.55% | 7.25 -0.11 -1.49% | 7.25 0 0% | 7.45 0.2 2.76% | 7.41 -0.04 -0.54% | 7.41 0 0% | 7.04 |
說明:最高漲幅:6.27%最低跌幅:-6.89% 最高價:7.45最低價:6.53平均價:6.98,灰色底表示週末,漲131天(6.05)元,跌136天(-5.92)元,平盤43天
6%=1,3%=6,2%=5,1%=41,0%=121,-0%=1,-1%=3,-2%=4,-3%=43,-4%=85,
| 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 | 1609 | 747447 | 243 | 5381223 | 7.15 | 7.25 | 7.15 | 7.24 | 0.10 | 0% | 7.22 | 6 | 7.24 | 5 | 60.33 |
| 2013-01-03 | 1609 | 662853 | 211 | 4819151 | 7.30 | 7.30 | 7.24 | 7.27 | 0.03 | 0.41% | 7.27 | 12 | 7.28 | 30 | 60.58 |
| 2013-01-04 | 1609 | 620799 | 172 | 4502576 | 7.30 | 7.30 | 7.23 | 7.23 | 0.04 | -0.55% | 7.23 | 51 | 7.24 | 5 | 60.25 |
| 2013-01-07 | 1609 | 607272 | 194 | 4379315 | 7.23 | 7.26 | 7.19 | 7.20 | 0.03 | -0.41% | 7.20 | 4 | 7.21 | 9 | 60.00 |
| 2013-01-08 | 1609 | 492926 | 133 | 3554413 | 7.20 | 7.25 | 7.19 | 7.20 | 0.00 | 0% | 7.20 | 52 | 7.21 | 2 | 60.00 |
| 2013-01-09 | 1609 | 500880 | 122 | 3618008 | 7.20 | 7.26 | 7.20 | 7.21 | 0.01 | 0.14% | 7.21 | 30 | 7.22 | 3 | 60.08 |
| 2013-01-10 | 1609 | 1025870 | 258 | 7458416 | 7.25 | 7.29 | 7.24 | 7.24 | 0.03 | 0.42% | 7.24 | 57 | 7.26 | 20 | 60.33 |
| 2013-01-11 | 1609 | 1268961 | 309 | 9238594 | 7.29 | 7.31 | 7.25 | 7.28 | 0.04 | 0.55% | 7.28 | 38 | 7.29 | 10 | 60.67 |
| 2013-01-14 | 1609 | 487607 | 150 | 3539011 | 7.28 | 7.28 | 7.23 | 7.26 | 0.02 | -0.27% | 7.26 | 4 | 7.27 | 2 | 60.50 |
| 2013-01-15 | 1609 | 426968 | 120 | 3096122 | 7.30 | 7.30 | 7.23 | 7.26 | 0.00 | 0% | 7.25 | 10 | 7.26 | 16 | 60.50 |
| 2013-01-16 | 1609 | 683073 | 170 | 4928668 | 7.26 | 7.26 | 7.19 | 7.19 | 0.07 | -0.96% | 7.19 | 8 | 7.21 | 20 | 59.92 |
| 2013-01-17 | 1609 | 1085653 | 267 | 7721451 | 7.20 | 7.22 | 7.01 | 7.01 | 0.18 | -2.5% | 7.01 | 26 | 7.02 | 90 | 58.42 |
| 2013-01-18 | 1609 | 455030 | 105 | 3214455 | 7.04 | 7.12 | 7.04 | 7.06 | 0.05 | 0.71% | 7.06 | 5 | 7.09 | 1 | 58.83 |
| 2013-01-21 | 1609 | 273794 | 102 | 1933633 | 7.06 | 7.11 | 7.03 | 7.05 | 0.01 | -0.14% | 7.05 | 12 | 7.09 | 10 | 58.75 |
| 2013-01-22 | 1609 | 227312 | 73 | 1610023 | 7.10 | 7.11 | 7.06 | 7.08 | 0.03 | 0.43% | 7.07 | 2 | 7.11 | 42 | 59.00 |
| 2013-01-23 | 1609 | 286595 | 73 | 2024909 | 7.08 | 7.10 | 7.06 | 7.08 | 0.00 | 0% | 7.06 | 7 | 7.08 | 6 | 59.00 |
| 2013-01-24 | 1609 | 225670 | 79 | 1592658 | 7.08 | 7.08 | 7.03 | 7.04 | 0.04 | -0.56% | 7.04 | 42 | 7.05 | 1 | 58.67 |
| 2013-01-25 | 1609 | 727517 | 221 | 5108159 | 7.04 | 7.07 | 7.00 | 7.04 | 0.00 | 0% | 7.03 | 7 | 7.04 | 4 | 58.67 |
| 2013-01-28 | 1609 | 230492 | 61 | 1618484 | 7.04 | 7.04 | 7.00 | 7.04 | 0.00 | 0% | 7.03 | 4 | 7.04 | 52 | 58.67 |
| 2013-01-29 | 1609 | 249465 | 90 | 1757215 | 7.04 | 7.06 | 7.01 | 7.06 | 0.02 | 0.28% | 7.04 | 32 | 7.06 | 6 | 58.83 |
| 2013-01-30 | 1609 | 633161 | 232 | 4472925 | 7.06 | 7.10 | 7.02 | 7.10 | 0.04 | 0.57% | 7.09 | 2 | 7.10 | 5 | 59.17 |
| 2013-01-31 | 1609 | 714138 | 184 | 5053732 | 7.05 | 7.14 | 7.05 | 7.06 | 0.04 | -0.56% | 7.06 | 35 | 7.12 | 11 | 58.83 |
| 2013-02-01 | 1609 | 551351 | 184 | 3923763 | 7.07 | 7.15 | 7.05 | 7.12 | 0.06 | 0.85% | 7.09 | 11 | 7.12 | 12 | 59.33 |
| 2013-02-04 | 1609 | 582898 | 175 | 4135586 | 7.12 | 7.14 | 7.07 | 7.07 | 0.05 | -0.7% | 7.07 | 29 | 7.09 | 13 | 58.92 |
| 2013-02-05 | 1609 | 420905 | 172 | 2972626 | 7.03 | 7.12 | 7.03 | 7.06 | 0.01 | -0.14% | 7.06 | 4 | 7.07 | 25 | 58.83 |
| 2013-02-06 | 1609 | 426490 | 147 | 3012352 | 7.04 | 7.10 | 7.04 | 7.05 | 0.01 | -0.14% | 7.05 | 17 | 7.07 | 80 | 58.75 |
| 2013-02-18 | 1609 | 480052 | 158 | 3409920 | 7.05 | 7.13 | 7.05 | 7.09 | 0.04 | 0.57% | 7.09 | 20 | 7.10 | 4 | 59.08 |
| 2013-02-19 | 1609 | 964577 | 386 | 6929549 | 7.14 | 7.22 | 7.09 | 7.21 | 0.12 | 1.69% | 7.17 | 8 | 7.21 | 50 | 60.08 |
| 2013-02-20 | 1609 | 1090756 | 312 | 7884424 | 7.21 | 7.25 | 7.20 | 7.25 | 0.04 | 0.55% | 7.22 | 30 | 7.25 | 45 | 60.42 |
| 2013-02-21 | 1609 | 744269 | 185 | 5375384 | 7.24 | 7.24 | 7.20 | 7.24 | 0.01 | -0.14% | 7.23 | 6 | 7.24 | 4 | 60.33 |
| 2013-02-22 | 1609 | 968392 | 349 | 7026217 | 7.29 | 7.29 | 7.22 | 7.26 | 0.02 | 0.28% | 7.26 | 5 | 7.27 | 47 | 60.50 |
| 2013-02-23 | 1609 | 577914 | 156 | 4192044 | 7.26 | 7.29 | 7.23 | 7.26 | 0.00 | 0% | 7.26 | 14 | 7.27 | 25 | 60.50 |
| 2013-02-25 | 1609 | 549945 | 168 | 3982388 | 7.26 | 7.26 | 7.22 | 7.24 | 0.02 | -0.28% | 7.22 | 21 | 7.24 | 71 | 60.33 |
| 2013-02-26 | 1609 | 445054 | 126 | 3183362 | 7.20 | 7.20 | 7.13 | 7.18 | 0.06 | -0.83% | 7.16 | 3 | 7.18 | 19 | 59.83 |
| 2013-02-27 | 1609 | 396551 | 112 | 2840301 | 7.14 | 7.19 | 7.13 | 7.17 | 0.01 | -0.14% | 7.16 | 88 | 7.17 | 1 | 59.75 |
| 2013-03-01 | 1609 | 263056 | 103 | 1888989 | 7.19 | 7.20 | 7.16 | 7.18 | 0.01 | 0.14% | 7.18 | 8 | 7.19 | 41 | 59.83 |
| 2013-03-04 | 1609 | 497648 | 167 | 3544778 | 7.15 | 7.18 | 7.10 | 7.11 | 0.07 | -0.97% | 7.11 | 9 | 7.12 | 1 | 59.25 |
| 2013-03-05 | 1609 | 234991 | 110 | 1674172 | 7.11 | 7.15 | 7.11 | 7.13 | 0.02 | 0.28% | 7.13 | 34 | 7.14 | 50 | 59.42 |
| 2013-03-06 | 1609 | 271172 | 129 | 1938220 | 7.19 | 7.19 | 7.13 | 7.13 | 0.00 | 0% | 7.13 | 41 | 7.15 | 5 | 59.42 |
| 2013-03-07 | 1609 | 419967 | 119 | 2999443 | 7.13 | 7.16 | 7.11 | 7.12 | 0.01 | -0.14% | 7.12 | 62 | 7.15 | 9 | 59.33 |
| 2013-03-08 | 1609 | 308569 | 133 | 2211708 | 7.14 | 7.20 | 7.14 | 7.17 | 0.05 | 0.7% | 7.16 | 13 | 7.18 | 4 | 59.75 |
| 2013-03-11 | 1609 | 688905 | 216 | 4976333 | 7.19 | 7.25 | 7.18 | 7.20 | 0.03 | 0.42% | 7.20 | 5 | 7.23 | 37 | 60.00 |
| 2013-03-12 | 1609 | 280039 | 114 | 2005859 | 7.20 | 7.20 | 7.14 | 7.15 | 0.05 | -0.69% | 7.14 | 28 | 7.15 | 6 | 59.58 |
| 2013-03-13 | 1609 | 389330 | 171 | 2779087 | 7.15 | 7.19 | 7.10 | 7.13 | 0.02 | -0.28% | 7.13 | 3 | 7.14 | 20 | 59.42 |
| 2013-03-14 | 1609 | 302970 | 118 | 2163594 | 7.13 | 7.17 | 7.12 | 7.16 | 0.03 | 0.42% | 7.13 | 8 | 7.16 | 17 | 59.67 |
| 2013-03-15 | 1609 | 738314 | 281 | 5298809 | 7.16 | 7.22 | 7.13 | 7.13 | 0.03 | -0.42% | 7.13 | 14 | 7.16 | 14 | 59.42 |
| 2013-03-18 | 1609 | 601348 | 205 | 4248345 | 7.13 | 7.13 | 7.01 | 7.01 | 0.12 | -1.68% | 7.01 | 19 | 7.04 | 3 | 58.42 |
| 2013-03-19 | 1609 | 228588 | 99 | 1612688 | 7.06 | 7.08 | 7.01 | 7.06 | 0.05 | 0.71% | 7.06 | 22 | 7.07 | 7 | 58.83 |
| 2013-03-20 | 1609 | 399105 | 143 | 2809545 | 7.02 | 7.07 | 7.02 | 7.03 | 0.03 | -0.42% | 7.03 | 44 | 7.04 | 6 | 58.58 |
| 2013-03-21 | 1609 | 478743 | 175 | 3368101 | 7.03 | 7.08 | 7.02 | 7.03 | 0.00 | 0% | 7.03 | 9 | 7.05 | 2 | 58.58 |
| 2013-03-22 | 1609 | 267798 | 112 | 1888640 | 7.03 | 7.09 | 7.01 | 7.04 | 0.01 | 0.14% | 7.03 | 13 | 7.04 | 1 | 58.67 |
| 2013-03-25 | 1609 | 158199 | 72 | 1115463 | 7.08 | 7.09 | 7.02 | 7.05 | 0.01 | 0.14% | 7.05 | 7 | 7.06 | 57 | 58.75 |
| 2013-03-26 | 1609 | 223717 | 143 | 1580726 | 7.03 | 7.10 | 7.03 | 7.06 | 0.01 | 0.14% | 7.06 | 25 | 7.07 | 16 | 58.83 |
| 2013-03-27 | 1609 | 381883 | 387 | 2704929 | 7.07 | 7.10 | 7.04 | 7.08 | 0.02 | 0.28% | 7.08 | 5 | 7.10 | 31 | 59.00 |
| 2013-03-28 | 1609 | 331824 | 373 | 2346624 | 7.03 | 7.13 | 7.03 | 7.11 | 0.03 | 0.42% | 7.10 | 9 | 7.11 | 3 | 59.25 |
| 2013-03-29 | 1609 | 737987 | 339 | 5272979 | 7.13 | 7.17 | 7.12 | 7.14 | 0.03 | 0.42% | 7.14 | 24 | 7.15 | 11 | 59.50 |
| 2013-04-01 | 1609 | 348858 | 133 | 2478872 | 7.14 | 7.14 | 7.08 | 7.09 | 0.05 | -0.7% | 7.09 | 14 | 7.10 | 4 | 59.08 |
| 2013-04-02 | 1609 | 202229 | 103 | 1432358 | 7.09 | 7.10 | 7.07 | 7.08 | 0.01 | -0.14% | 7.07 | 27 | 7.09 | 1 | 33.71 |
| 2013-04-03 | 1609 | 235914 | 113 | 1674707 | 7.10 | 7.14 | 7.08 | 7.10 | 0.02 | 0.28% | 7.09 | 29 | 7.10 | 21 | 33.81 |
| 2013-04-08 | 1609 | 525105 | 177 | 3685655 | 7.06 | 7.08 | 6.99 | 7.00 | 0.10 | -1.41% | 7.00 | 3 | 7.03 | 3 | 33.33 |
| 2013-04-09 | 1609 | 465149 | 162 | 3266875 | 7.01 | 7.06 | 7.01 | 7.02 | 0.02 | 0.29% | 7.01 | 58 | 7.02 | 15 | 33.43 |
| 2013-04-10 | 1609 | 308779 | 94 | 2169041 | 7.02 | 7.05 | 7.01 | 7.02 | 0.00 | 0% | 7.02 | 17 | 7.05 | 20 | 33.43 |
| 2013-04-11 | 1609 | 311279 | 101 | 2197828 | 7.03 | 7.09 | 7.03 | 7.06 | 0.04 | 0.57% | 7.06 | 3 | 7.07 | 10 | 33.62 |
| 2013-04-12 | 1609 | 309818 | 94 | 2178514 | 7.06 | 7.08 | 7.00 | 7.02 | 0.04 | -0.57% | 7.01 | 60 | 7.02 | 4 | 33.43 |
| 2013-04-15 | 1609 | 157346 | 67 | 1106112 | 7.00 | 7.05 | 7.00 | 7.02 | 0.00 | 0% | 7.02 | 39 | 7.03 | 1 | 33.43 |
| 2013-04-16 | 1609 | 411017 | 94 | 2874084 | 7.01 | 7.01 | 6.95 | 7.00 | 0.02 | -0.28% | 7.00 | 40 | 7.01 | 6 | 33.33 |
| 2013-04-17 | 1609 | 357970 | 176 | 2506105 | 7.02 | 7.03 | 6.98 | 7.02 | 0.02 | 0.29% | 7.02 | 4 | 7.03 | 24 | 33.43 |
| 2013-04-18 | 1609 | 241082 | 149 | 1689772 | 7.00 | 7.03 | 6.98 | 7.01 | 0.01 | -0.14% | 7.01 | 25 | 7.02 | 18 | 33.38 |
| 2013-04-19 | 1609 | 341593 | 133 | 2405721 | 7.03 | 7.07 | 7.03 | 7.03 | 0.02 | 0.29% | 7.03 | 9 | 7.04 | 11 | 33.48 |
| 2013-04-22 | 1609 | 342737 | 152 | 2424430 | 7.03 | 7.10 | 7.03 | 7.09 | 0.06 | 0.85% | 7.08 | 74 | 7.09 | 4 | 33.76 |
| 2013-04-23 | 1609 | 248054 | 84 | 1754459 | 7.09 | 7.11 | 7.06 | 7.06 | 0.03 | -0.42% | 7.06 | 27 | 7.09 | 24 | 33.62 |
| 2013-04-24 | 1609 | 328397 | 100 | 2331170 | 7.08 | 7.12 | 7.08 | 7.09 | 0.03 | 0.42% | 7.09 | 49 | 7.10 | 47 | 33.76 |
| 2013-04-25 | 1609 | 536141 | 178 | 3813837 | 7.03 | 7.15 | 7.03 | 7.08 | 0.01 | -0.14% | 7.08 | 62 | 7.09 | 5 | 33.71 |
| 2013-04-26 | 1609 | 179670 | 78 | 1272273 | 7.03 | 7.11 | 7.03 | 7.07 | 0.01 | -0.14% | 7.07 | 39 | 7.08 | 18 | 33.67 |
| 2013-04-29 | 1609 | 328731 | 97 | 2315346 | 7.07 | 7.07 | 7.03 | 7.05 | 0.02 | -0.28% | 7.05 | 4 | 7.06 | 9 | 33.57 |
| 2013-04-30 | 1609 | 406405 | 125 | 2875348 | 7.08 | 7.10 | 7.05 | 7.07 | 0.02 | 0.28% | 7.07 | 15 | 7.08 | 2 | 33.67 |
| 2013-05-02 | 1609 | 162555 | 67 | 1148349 | 7.07 | 7.08 | 7.05 | 7.06 | 0.01 | -0.14% | 7.05 | 17 | 7.06 | 3 | 33.62 |
| 2013-05-03 | 1609 | 215119 | 99 | 1521042 | 7.10 | 7.10 | 7.04 | 7.07 | 0.01 | 0.14% | 7.06 | 4 | 7.07 | 3 | 33.67 |
| 2013-05-06 | 1609 | 461323 | 136 | 3275169 | 7.08 | 7.12 | 7.08 | 7.10 | 0.03 | 0.42% | 7.09 | 20 | 7.10 | 8 | 33.81 |
| 2013-05-07 | 1609 | 366561 | 89 | 2600829 | 7.10 | 7.10 | 7.08 | 7.10 | 0.00 | 0% | 7.09 | 15 | 7.10 | 7 | 32.27 |
| 2013-05-08 | 1609 | 528341 | 158 | 3751355 | 7.12 | 7.12 | 7.08 | 7.11 | 0.01 | 0.14% | 7.10 | 12 | 7.11 | 74 | 32.32 |
| 2013-05-09 | 1609 | 547542 | 167 | 3897783 | 7.13 | 7.13 | 7.10 | 7.12 | 0.01 | 0.14% | 7.11 | 37 | 7.12 | 7 | 32.36 |
| 2013-05-10 | 1609 | 1135768 | 337 | 8140689 | 7.12 | 7.22 | 7.12 | 7.18 | 0.06 | 0.84% | 7.17 | 31 | 7.18 | 22 | 32.64 |
| 2013-05-13 | 1609 | 427679 | 112 | 3064118 | 7.19 | 7.20 | 7.12 | 7.17 | 0.01 | -0.14% | 7.17 | 1 | 7.18 | 6 | 32.59 |
| 2013-05-14 | 1609 | 1283097 | 282 | 9281983 | 7.17 | 7.27 | 7.17 | 7.25 | 0.08 | 1.12% | 7.25 | 63 | 7.26 | 21 | 32.95 |
| 2013-05-15 | 1609 | 2159949 | 550 | 15871081 | 7.27 | 7.42 | 7.27 | 7.40 | 0.15 | 2.07% | 7.39 | 4 | 7.40 | 134 | 33.64 |
| 2013-05-16 | 1609 | 1032924 | 328 | 7601019 | 7.40 | 7.42 | 7.28 | 7.32 | 0.08 | -1.08% | 7.31 | 13 | 7.32 | 11 | 33.27 |
| 2013-05-17 | 1609 | 1020013 | 315 | 7480225 | 7.33 | 7.36 | 7.30 | 7.31 | 0.01 | -0.14% | 7.31 | 5 | 7.32 | 19 | 104.43 |
| 2013-05-20 | 1609 | 983530 | 267 | 7223399 | 7.32 | 7.39 | 7.31 | 7.33 | 0.02 | 0.27% | 7.32 | 20 | 7.34 | 5 | 104.71 |
| 2013-05-21 | 1609 | 732490 | 213 | 5386868 | 7.38 | 7.38 | 7.34 | 7.36 | 0.03 | 0.41% | 7.35 | 31 | 7.36 | 33 | 105.14 |
| 2013-05-22 | 1609 | 2093101 | 455 | 15522364 | 7.36 | 7.49 | 7.35 | 7.44 | 0.08 | 1.09% | 7.44 | 2 | 7.45 | 101 | 106.29 |
| 2013-05-23 | 1609 | 1515419 | 381 | 11108582 | 7.45 | 7.45 | 7.28 | 7.30 | 0.14 | -1.88% | 7.30 | 16 | 7.32 | 16 | 104.29 |
| 2013-05-24 | 1609 | 812216 | 226 | 5891922 | 7.31 | 7.33 | 7.21 | 7.23 | 0.07 | -0.96% | 7.22 | 44 | 7.23 | 3 | 103.29 |
| 2013-05-27 | 1609 | 723195 | 177 | 5254699 | 7.25 | 7.31 | 7.23 | 7.26 | 0.03 | 0.41% | 7.26 | 18 | 7.28 | 2 | 103.71 |
| 2013-05-28 | 1609 | 371668 | 113 | 2714338 | 7.28 | 7.34 | 7.26 | 7.28 | 0.02 | 0.28% | 7.28 | 10 | 7.30 | 4 | 104.00 |
| 2013-05-29 | 1609 | 636255 | 155 | 4642532 | 7.30 | 7.32 | 7.27 | 7.28 | 0.00 | 0% | 7.28 | 27 | 7.30 | 13 | 104.00 |
| 2013-05-30 | 1609 | 745650 | 225 | 5424975 | 7.28 | 7.35 | 7.23 | 7.26 | 0.02 | -0.27% | 7.26 | 3 | 7.27 | 273 | 103.71 |
| 2013-05-31 | 1609 | 6099488 | 1242 | 42855864 | 7.31 | 7.34 | 6.76 | 6.76 | 0.50 | -6.89% | 0.00 | 0 | 6.76 | 941 | 96.57 |
| 2013-06-03 | 1609 | 5170454 | 1336 | 35404691 | 6.85 | 6.99 | 6.76 | 6.99 | 0.23 | 3.4% | 6.98 | 2 | 6.99 | 47 | 99.86 |
| 2013-06-04 | 1609 | 1053138 | 341 | 7319351 | 6.96 | 6.99 | 6.91 | 6.94 | 0.05 | -0.72% | 6.94 | 7 | 6.95 | 16 | 99.14 |
| 2013-06-05 | 1609 | 930860 | 250 | 6482558 | 6.94 | 7.03 | 6.90 | 6.97 | 0.03 | 0.43% | 6.97 | 15 | 6.99 | 11 | 99.57 |
| 2013-06-06 | 1609 | 1205794 | 218 | 8393795 | 6.92 | 6.99 | 6.91 | 6.98 | 0.01 | 0.14% | 6.98 | 26 | 6.99 | 17 | 99.71 |
| 2013-06-07 | 1609 | 868418 | 238 | 6060002 | 6.98 | 7.03 | 6.94 | 6.96 | 0.02 | -0.29% | 6.96 | 9 | 6.97 | 15 | 99.43 |
| 2013-06-10 | 1609 | 784993 | 182 | 5513353 | 7.03 | 7.05 | 6.97 | 7.02 | 0.06 | 0.86% | 7.02 | 51 | 7.03 | 15 | 100.29 |
| 2013-06-11 | 1609 | 922699 | 163 | 6487863 | 7.02 | 7.09 | 7.00 | 7.06 | 0.04 | 0.57% | 7.03 | 4 | 7.06 | 7 | 100.86 |
| 2013-06-13 | 1609 | 1032471 | 237 | 7174314 | 7.04 | 7.04 | 6.92 | 6.96 | 0.10 | -1.42% | 6.95 | 70 | 6.96 | 38 | 99.43 |
| 2013-06-14 | 1609 | 878970 | 218 | 6105264 | 7.00 | 7.01 | 6.90 | 6.95 | 0.01 | -0.14% | 6.92 | 10 | 6.95 | 7 | 99.29 |
| 2013-06-17 | 1609 | 175536 | 76 | 1221853 | 6.90 | 6.98 | 6.90 | 6.96 | 0.01 | 0.14% | 6.96 | 20 | 6.97 | 30 | 99.43 |
| 2013-06-18 | 1609 | 316853 | 103 | 2207445 | 6.96 | 6.99 | 6.95 | 6.95 | 0.01 | -0.14% | 6.95 | 221 | 6.98 | 12 | 99.29 |
| 2013-06-19 | 1609 | 307004 | 104 | 2147856 | 7.04 | 7.04 | 6.97 | 6.99 | 0.04 | 0.58% | 6.97 | 19 | 6.99 | 15 | 99.86 |
| 2013-06-20 | 1609 | 838731 | 200 | 5846196 | 7.02 | 7.02 | 6.93 | 6.97 | 0.02 | -0.29% | 6.95 | 30 | 6.97 | 11 | 99.57 |
| 2013-06-21 | 1609 | 662085 | 181 | 4543304 | 6.91 | 6.92 | 6.81 | 6.90 | 0.07 | -1% | 6.89 | 9 | 6.90 | 6 | 98.57 |
| 2013-06-24 | 1609 | 269438 | 111 | 1857759 | 6.90 | 6.92 | 6.86 | 6.90 | 0.00 | 0% | 6.89 | 2 | 6.92 | 5 | 98.57 |
| 2013-06-25 | 1609 | 540914 | 147 | 3701801 | 6.90 | 6.90 | 6.81 | 6.82 | 0.08 | -1.16% | 6.82 | 51 | 6.88 | 13 | 97.43 |
| 2013-06-26 | 1609 | 295221 | 97 | 2029116 | 6.90 | 6.90 | 6.84 | 6.88 | 0.06 | 0.88% | 6.87 | 13 | 6.88 | 11 | 98.29 |
| 2013-06-27 | 1609 | 501652 | 117 | 3454227 | 6.90 | 6.90 | 6.87 | 6.87 | 0.01 | -0.15% | 6.87 | 3 | 6.90 | 55 | 98.14 |
| 2013-06-28 | 1609 | 314342 | 106 | 2163550 | 6.91 | 6.91 | 6.86 | 6.87 | 0.00 | 0% | 6.87 | 44 | 6.90 | 50 | 98.14 |
| 2013-07-01 | 1609 | 461413 | 131 | 3199433 | 6.91 | 6.96 | 6.87 | 6.95 | 0.08 | 1.16% | 6.93 | 20 | 6.95 | 5 | 99.29 |
| 2013-07-02 | 1609 | 550085 | 163 | 3826943 | 6.95 | 6.98 | 6.93 | 6.95 | 0.00 | 0% | 6.95 | 30 | 6.96 | 17 | 99.29 |
| 2013-07-03 | 1609 | 357635 | 113 | 2472377 | 6.95 | 6.95 | 6.90 | 6.92 | 0.03 | -0.43% | 6.91 | 10 | 6.92 | 2 | 98.86 |
| 2013-07-04 | 1609 | 143513 | 75 | 991796 | 6.90 | 6.95 | 6.90 | 6.91 | 0.01 | -0.14% | 6.90 | 50 | 6.92 | 2 | 98.71 |
| 2013-07-05 | 1609 | 301111 | 122 | 2082227 | 6.92 | 6.95 | 6.90 | 6.91 | 0.00 | 0% | 6.91 | 3 | 6.93 | 13 | 98.71 |
| 2013-07-08 | 1609 | 141784 | 65 | 979014 | 6.91 | 6.94 | 6.88 | 6.89 | 0.02 | -0.29% | 6.88 | 41 | 6.90 | 16 | 98.43 |
| 2013-07-09 | 1609 | 517172 | 230 | 3575168 | 6.91 | 6.96 | 6.87 | 6.89 | 0.00 | 0% | 6.89 | 35 | 6.93 | 9 | 98.43 |
| 2013-07-10 | 1609 | 340030 | 165 | 2351708 | 6.90 | 6.95 | 6.89 | 6.91 | 0.02 | 0.29% | 6.91 | 9 | 6.92 | 2 | 98.71 |
| 2013-07-11 | 1609 | 618826 | 237 | 4303726 | 6.91 | 7.00 | 6.91 | 6.94 | 0.03 | 0.43% | 6.94 | 22 | 6.98 | 13 | 99.14 |
| 2013-07-12 | 1609 | 434000 | 90 | 3024960 | 6.94 | 6.99 | 6.94 | 6.98 | 0.04 | 0.58% | 6.97 | 11 | 6.98 | 18 | 99.71 |
| 2013-07-15 | 1609 | 433396 | 109 | 3025002 | 7.00 | 7.02 | 6.96 | 6.98 | 0.00 | 0% | 6.98 | 55 | 6.99 | 38 | 99.71 |
| 2013-07-16 | 1609 | 373720 | 93 | 2609262 | 6.98 | 7.00 | 6.96 | 7.00 | 0.02 | 0.29% | 6.98 | 10 | 7.00 | 19 | 100.00 |
| 2013-07-17 | 1609 | 356281 | 140 | 2502667 | 7.02 | 7.04 | 7.00 | 7.03 | 0.03 | 0.43% | 7.03 | 9 | 7.04 | 27 | 100.43 |
| 2013-07-18 | 1609 | 379803 | 123 | 2677823 | 7.04 | 7.07 | 7.02 | 7.07 | 0.04 | 0.57% | 7.07 | 5 | 7.08 | 12 | 101.00 |
| 2013-07-19 | 1609 | 386671 | 91 | 2710537 | 7.06 | 7.06 | 6.97 | 7.03 | 0.04 | -0.57% | 6.98 | 119 | 7.03 | 1 | 100.43 |
| 2013-07-22 | 1609 | 212116 | 71 | 1487462 | 7.00 | 7.05 | 7.00 | 7.01 | 0.02 | -0.28% | 7.01 | 6 | 7.03 | 15 | 100.14 |
| 2013-07-23 | 1609 | 493969 | 131 | 3466133 | 7.00 | 7.05 | 7.00 | 7.02 | 0.01 | 0.14% | 7.02 | 42 | 7.04 | 3 | 100.29 |
| 2013-07-24 | 1609 | 244189 | 70 | 1714703 | 7.06 | 7.06 | 7.01 | 7.02 | 0.00 | 0% | 7.02 | 30 | 7.03 | 17 | 100.29 |
| 2013-07-25 | 1609 | 350523 | 74 | 2459729 | 7.05 | 7.05 | 7.01 | 7.03 | 0.01 | 0.14% | 7.02 | 6 | 7.03 | 64 | 100.43 |
| 2013-07-26 | 1609 | 300693 | 74 | 2110863 | 7.05 | 7.05 | 7.01 | 7.03 | 0.00 | 0% | 7.02 | 13 | 7.03 | 3 | 100.43 |
| 2013-07-29 | 1609 | 785240 | 118 | 5503867 | 7.03 | 7.04 | 6.99 | 7.00 | 0.03 | -0.43% | 6.99 | 4 | 7.00 | 27 | 100.00 |
| 2013-07-30 | 1609 | 273496 | 101 | 1917139 | 6.98 | 7.05 | 6.98 | 7.00 | 0.00 | 0% | 6.99 | 21 | 7.00 | 8 | 100.00 |
| 2013-07-31 | 1609 | 188999 | 68 | 1324805 | 7.00 | 7.03 | 7.00 | 7.02 | 0.02 | 0.29% | 7.00 | 2 | 7.02 | 19 | 100.29 |
| 2013-08-01 | 1609 | 626015 | 98 | 4394354 | 7.01 | 7.04 | 6.99 | 7.03 | 0.01 | 0.14% | 7.02 | 11 | 7.04 | 24 | 100.43 |
| 2013-08-02 | 1609 | 498993 | 105 | 3499301 | 7.03 | 7.05 | 7.00 | 7.01 | 0.02 | -0.28% | 7.01 | 11 | 7.02 | 5 | 100.14 |
| 2013-08-05 | 1609 | 247967 | 113 | 1739529 | 7.00 | 7.04 | 7.00 | 7.03 | 0.02 | 0.29% | 7.02 | 2 | 7.03 | 22 | 100.43 |
| 2013-08-06 | 1609 | 544833 | 103 | 3810881 | 7.03 | 7.03 | 6.97 | 7.00 | 0.03 | -0.43% | 7.00 | 19 | 7.01 | 26 | 100.00 |
| 2013-08-07 | 1609 | 585972 | 115 | 4095080 | 7.02 | 7.02 | 6.97 | 6.99 | 0.01 | -0.14% | 6.98 | 87 | 6.99 | 22 | 99.86 |
| 2013-08-08 | 1609 | 454213 | 89 | 3184954 | 6.99 | 7.04 | 6.99 | 7.00 | 0.01 | 0.14% | 6.99 | 38 | 7.00 | 17 | 100.00 |
| 2013-08-09 | 1609 | 646037 | 148 | 4525420 | 7.00 | 7.03 | 7.00 | 7.00 | 0.00 | 0% | 7.00 | 56 | 7.01 | 29 | 100.00 |
| 2013-08-12 | 1609 | 296845 | 88 | 2082755 | 7.00 | 7.04 | 7.00 | 7.02 | 0.02 | 0.29% | 7.00 | 152 | 7.02 | 7 | 100.29 |
| 2013-08-13 | 1609 | 367003 | 102 | 2580511 | 7.05 | 7.05 | 7.02 | 7.03 | 0.01 | 0.14% | 7.02 | 34 | 7.03 | 15 | 100.43 |
| 2013-08-14 | 1609 | 907584 | 184 | 6356231 | 7.02 | 7.03 | 6.97 | 7.00 | 0.03 | -0.43% | 7.00 | 137 | 7.02 | 3 | 100.00 |
| 2013-08-15 | 1609 | 631472 | 148 | 4399303 | 6.99 | 6.99 | 6.95 | 6.96 | 0.04 | -0.57% | 6.96 | 3 | 6.98 | 30 | 174.00 |
| 2013-08-16 | 1609 | 738997 | 178 | 5135030 | 6.96 | 6.97 | 6.92 | 6.95 | 0.01 | -0.14% | 6.95 | 36 | 6.96 | 2 | 173.75 |
| 2013-08-19 | 1609 | 503760 | 148 | 3494900 | 6.95 | 6.97 | 6.92 | 6.94 | 0.01 | -0.14% | 6.94 | 2 | 6.95 | 2 | 173.50 |
| 2013-08-20 | 1609 | 1491775 | 380 | 10302246 | 6.94 | 6.96 | 6.88 | 6.88 | 0.06 | -0.86% | 6.88 | 13 | 6.90 | 3 | 172.00 |
| 2013-08-22 | 1609 | 948892 | 370 | 6305525 | 6.64 | 6.68 | 6.63 | 6.65 | 0.02 | -3.34% | 6.65 | 7 | 6.67 | 1 | 166.25 |
| 2013-08-23 | 1609 | 445888 | 128 | 2988897 | 6.67 | 6.74 | 6.66 | 6.70 | 0.05 | 0.75% | 6.68 | 9 | 6.70 | 6 | 167.50 |
| 2013-08-26 | 1609 | 301222 | 131 | 2014621 | 6.74 | 6.74 | 6.67 | 6.67 | 0.03 | -0.45% | 6.67 | 12 | 6.68 | 26 | 166.75 |
| 2013-08-27 | 1609 | 968550 | 251 | 6409733 | 6.67 | 6.67 | 6.57 | 6.60 | 0.07 | -1.05% | 6.60 | 13 | 6.61 | 6 | 165.00 |
| 2013-08-28 | 1609 | 641230 | 200 | 4203584 | 6.57 | 6.58 | 6.54 | 6.55 | 0.05 | -0.76% | 6.55 | 5 | 6.56 | 1 | 163.75 |
| 2013-08-29 | 1609 | 262111 | 113 | 1720476 | 6.53 | 6.59 | 6.53 | 6.56 | 0.01 | 0.15% | 6.56 | 24 | 6.57 | 11 | 164.00 |
| 2013-08-30 | 1609 | 375178 | 121 | 2487824 | 6.56 | 6.65 | 6.56 | 6.63 | 0.07 | 1.07% | 6.62 | 138 | 6.63 | 2 | 165.75 |
| 2013-09-02 | 1609 | 358720 | 108 | 2364922 | 6.61 | 6.64 | 6.56 | 6.61 | 0.02 | -0.3% | 6.61 | 95 | 6.62 | 4 | 165.25 |
| 2013-09-03 | 1609 | 424477 | 112 | 2813847 | 6.65 | 6.65 | 6.62 | 6.64 | 0.03 | 0.45% | 6.63 | 8 | 6.64 | 16 | 166.00 |
| 2013-09-04 | 1609 | 343044 | 109 | 2276065 | 6.64 | 6.65 | 6.62 | 6.63 | 0.01 | -0.15% | 6.62 | 68 | 6.63 | 49 | 165.75 |
| 2013-09-05 | 1609 | 552873 | 155 | 3690858 | 6.65 | 6.71 | 6.63 | 6.68 | 0.05 | 0.75% | 6.68 | 1 | 6.69 | 1 | 167.00 |
| 2013-09-06 | 1609 | 448923 | 138 | 3005437 | 6.68 | 6.72 | 6.65 | 6.69 | 0.01 | 0.15% | 6.69 | 15 | 6.71 | 3 | 167.25 |
| 2013-09-09 | 1609 | 362989 | 111 | 2412660 | 6.68 | 6.70 | 6.63 | 6.66 | 0.03 | -0.45% | 6.65 | 16 | 6.66 | 4 | 166.50 |
| 2013-09-10 | 1609 | 322397 | 92 | 2142589 | 6.67 | 6.69 | 6.62 | 6.66 | 0.00 | 0% | 6.64 | 140 | 6.66 | 10 | 166.50 |
| 2013-09-11 | 1609 | 533430 | 126 | 3516165 | 6.58 | 6.64 | 6.57 | 6.60 | 0.06 | -0.9% | 6.60 | 4 | 6.63 | 3 | 165.00 |
| 2013-09-12 | 1609 | 411778 | 158 | 2724050 | 6.60 | 6.65 | 6.59 | 6.60 | 0.00 | 0% | 6.60 | 54 | 6.64 | 10 | 165.00 |
| 2013-09-13 | 1609 | 260933 | 125 | 1723184 | 6.60 | 6.64 | 6.58 | 6.60 | 0.00 | 0% | 6.60 | 4 | 6.62 | 1 | 165.00 |
| 2013-09-14 | 1609 | 150548 | 64 | 995278 | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0% | 6.59 | 37 | 6.60 | 1 | 165.00 |
| 2013-09-16 | 1609 | 583825 | 188 | 3858730 | 6.60 | 6.64 | 6.59 | 6.59 | 0.01 | -0.15% | 6.59 | 12 | 6.62 | 30 | 164.75 |
| 2013-09-17 | 1609 | 717642 | 179 | 4718394 | 6.60 | 6.60 | 6.56 | 6.56 | 0.03 | -0.46% | 6.56 | 39 | 6.59 | 3 | 164.00 |
| 2013-09-18 | 1609 | 672880 | 217 | 4406972 | 6.56 | 6.59 | 6.53 | 6.54 | 0.02 | -0.3% | 6.54 | 41 | 6.56 | 33 | 163.50 |
| 2013-09-23 | 1609 | 669829 | 231 | 4393055 | 6.55 | 6.62 | 6.53 | 6.53 | 0.01 | -0.15% | 6.53 | 96 | 6.58 | 3 | 163.25 |
| 2013-09-24 | 1609 | 525153 | 177 | 3444329 | 6.55 | 6.58 | 6.54 | 6.57 | 0.04 | 0.61% | 6.57 | 28 | 6.58 | 17 | 164.25 |
| 2013-09-25 | 1609 | 2202355 | 482 | 14671811 | 6.55 | 6.71 | 6.55 | 6.67 | 0.10 | 1.52% | 6.67 | 14 | 6.68 | 12 | 166.75 |
| 2013-09-26 | 1609 | 462881 | 125 | 3076915 | 6.70 | 6.70 | 6.62 | 6.64 | 0.03 | -0.45% | 6.64 | 1 | 6.65 | 3 | 166.00 |
| 2013-09-27 | 1609 | 460661 | 133 | 3054383 | 6.64 | 6.68 | 6.61 | 6.63 | 0.01 | -0.15% | 6.63 | 10 | 6.64 | 23 | 165.75 |
| 2013-09-30 | 1609 | 194095 | 80 | 1283512 | 6.61 | 6.63 | 6.60 | 6.62 | 0.01 | -0.15% | 6.62 | 4 | 6.65 | 5 | 165.50 |
| 2013-10-01 | 1609 | 434853 | 123 | 2886408 | 6.60 | 6.66 | 6.60 | 6.66 | 0.04 | 0.6% | 6.65 | 2 | 6.66 | 18 | 166.50 |
| 2013-10-02 | 1609 | 423187 | 145 | 2821549 | 6.66 | 6.69 | 6.63 | 6.69 | 0.03 | 0.45% | 6.66 | 28 | 6.69 | 21 | 167.25 |
| 2013-10-03 | 1609 | 1981860 | 474 | 13481882 | 6.68 | 6.85 | 6.68 | 6.81 | 0.12 | 1.79% | 6.80 | 37 | 6.81 | 12 | 170.25 |
| 2013-10-04 | 1609 | 809022 | 227 | 5514360 | 6.79 | 6.87 | 6.76 | 6.83 | 0.02 | 0.29% | 6.83 | 25 | 6.84 | 79 | 170.75 |
| 2013-10-07 | 1609 | 3283107 | 772 | 23135620 | 6.84 | 7.16 | 6.84 | 7.03 | 0.20 | 2.93% | 7.02 | 25 | 7.03 | 21 | 175.75 |
| 2013-10-08 | 1609 | 1322777 | 308 | 9313895 | 7.07 | 7.12 | 6.99 | 6.99 | 0.04 | -0.57% | 6.99 | 4 | 7.00 | 1 | 174.75 |
| 2013-10-09 | 1609 | 1160813 | 272 | 8061177 | 6.93 | 7.01 | 6.89 | 6.89 | 0.10 | -1.43% | 6.88 | 14 | 6.89 | 4 | 172.25 |
| 2013-10-11 | 1609 | 648033 | 212 | 4480959 | 7.00 | 7.00 | 6.87 | 6.87 | 0.02 | -0.29% | 6.87 | 15 | 6.89 | 3 | 171.75 |
| 2013-10-14 | 1609 | 599770 | 198 | 4093695 | 6.87 | 6.90 | 6.79 | 6.81 | 0.06 | -0.87% | 6.81 | 35 | 6.83 | 5 | 170.25 |
| 2013-10-15 | 1609 | 438126 | 203 | 3009325 | 6.85 | 6.90 | 6.84 | 6.90 | 0.09 | 1.32% | 6.89 | 1 | 6.90 | 13 | 172.50 |
| 2013-10-16 | 1609 | 293487 | 127 | 2018027 | 6.90 | 6.93 | 6.85 | 6.86 | 0.04 | -0.58% | 6.86 | 19 | 6.90 | 38 | 171.50 |
| 2013-10-17 | 1609 | 637720 | 223 | 4426600 | 6.89 | 7.00 | 6.89 | 7.00 | 0.14 | 2.04% | 6.99 | 5 | 7.00 | 6 | 175.00 |
| 2013-10-18 | 1609 | 2068382 | 467 | 14619104 | 7.10 | 7.11 | 7.02 | 7.05 | 0.05 | 0.71% | 7.05 | 8 | 7.06 | 47 | 176.25 |
| 2013-10-21 | 1609 | 396993 | 144 | 2787242 | 7.07 | 7.09 | 6.99 | 7.00 | 0.05 | -0.71% | 7.00 | 1 | 7.02 | 6 | 175.00 |
| 2013-10-22 | 1609 | 293331 | 170 | 2044632 | 6.99 | 7.00 | 6.95 | 6.97 | 0.03 | -0.43% | 6.97 | 1 | 6.98 | 2 | 174.25 |
| 2013-10-23 | 1609 | 824204 | 170 | 5702489 | 6.97 | 6.97 | 6.88 | 6.88 | 0.09 | -1.29% | 6.88 | 16 | 6.91 | 1 | 172.00 |
| 2013-10-24 | 1609 | 244217 | 103 | 1684876 | 6.87 | 6.93 | 6.87 | 6.90 | 0.02 | 0.29% | 6.90 | 9 | 6.93 | 2 | 172.50 |
| 2013-10-25 | 1609 | 490630 | 101 | 3383518 | 6.91 | 6.94 | 6.88 | 6.88 | 0.02 | -0.29% | 6.88 | 7 | 6.90 | 10 | 172.00 |
| 2013-10-28 | 1609 | 286036 | 83 | 1987120 | 6.95 | 6.96 | 6.92 | 6.95 | 0.07 | 1.02% | 6.93 | 14 | 6.95 | 4 | 173.75 |
| 2013-10-29 | 1609 | 1770665 | 523 | 12556815 | 6.95 | 7.18 | 6.92 | 7.13 | 0.18 | 2.59% | 7.13 | 3 | 7.14 | 53 | 178.25 |
| 2013-10-30 | 1609 | 915004 | 259 | 6482518 | 7.13 | 7.14 | 7.03 | 7.05 | 0.08 | -1.12% | 7.05 | 29 | 7.07 | 2 | 176.25 |
| 2013-10-31 | 1609 | 779130 | 210 | 5439558 | 7.07 | 7.07 | 6.94 | 6.98 | 0.07 | -0.99% | 6.97 | 24 | 6.98 | 8 | 174.50 |
| 2013-11-01 | 1609 | 396109 | 127 | 2753143 | 7.03 | 7.03 | 6.92 | 6.95 | 0.03 | -0.43% | 6.95 | 9 | 6.98 | 30 | 173.75 |
| 2013-11-04 | 1609 | 350102 | 119 | 2438180 | 6.99 | 7.02 | 6.91 | 6.95 | 0.00 | 0% | 6.93 | 12 | 6.95 | 14 | 173.75 |
| 2013-11-05 | 1609 | 521742 | 140 | 3581080 | 6.96 | 6.96 | 6.83 | 6.84 | 0.11 | -1.58% | 6.84 | 8 | 6.86 | 1 | 171.00 |
| 2013-11-06 | 1609 | 333385 | 92 | 2271487 | 6.87 | 6.89 | 6.79 | 6.81 | 0.03 | -0.44% | 6.81 | 12 | 6.83 | 2 | 170.25 |
| 2013-11-07 | 1609 | 486077 | 182 | 3302125 | 6.81 | 6.87 | 6.73 | 6.78 | 0.03 | -0.44% | 6.78 | 2 | 6.80 | 2 | 169.50 |
| 2013-11-08 | 1609 | 169852 | 78 | 1147758 | 6.75 | 6.83 | 6.72 | 6.75 | 0.03 | -0.44% | 6.75 | 6 | 6.76 | 19 | 168.75 |
| 2013-11-11 | 1609 | 159694 | 74 | 1078505 | 6.79 | 6.79 | 6.73 | 6.75 | 0.00 | 0% | 6.74 | 12 | 6.75 | 6 | 168.75 |
| 2013-11-12 | 1609 | 197867 | 95 | 1337803 | 6.74 | 6.79 | 6.73 | 6.75 | 0.00 | 0% | 6.75 | 40 | 6.76 | 2 | 168.75 |
| 2013-11-13 | 1609 | 288054 | 99 | 1941067 | 6.74 | 6.77 | 6.70 | 6.72 | 0.03 | -0.44% | 6.72 | 16 | 6.75 | 1 | 168.00 |
| 2013-11-14 | 1609 | 338235 | 128 | 2274913 | 6.72 | 6.75 | 6.71 | 6.75 | 0.03 | 0.45% | 6.74 | 15 | 6.75 | 16 | 168.75 |
| 2013-11-15 | 1609 | 259083 | 128 | 1746369 | 6.74 | 6.76 | 6.72 | 6.72 | 0.03 | -0.44% | 6.72 | 46 | 6.74 | 23 | 168.00 |
| 2013-11-18 | 1609 | 303997 | 146 | 2055041 | 6.73 | 6.82 | 6.73 | 6.73 | 0.01 | 0.15% | 6.72 | 52 | 6.73 | 4 | 0.00 |
| 2013-11-19 | 1609 | 165330 | 70 | 1112482 | 6.73 | 6.75 | 6.72 | 6.74 | 0.01 | 0.15% | 6.74 | 3 | 6.75 | 8 | 0.00 |
| 2013-11-20 | 1609 | 330963 | 110 | 2239226 | 6.73 | 6.80 | 6.73 | 6.75 | 0.01 | 0.15% | 6.75 | 8 | 6.79 | 15 | 0.00 |
| 2013-11-21 | 1609 | 295627 | 78 | 1988084 | 6.73 | 6.74 | 6.70 | 6.72 | 0.03 | -0.44% | 6.72 | 6 | 6.73 | 1 | 0.00 |
| 2013-11-22 | 1609 | 786176 | 144 | 5342299 | 6.72 | 6.84 | 6.72 | 6.75 | 0.03 | 0.45% | 6.75 | 29 | 6.76 | 2 | 0.00 |
| 2013-11-25 | 1609 | 238810 | 69 | 1621445 | 6.75 | 6.82 | 6.75 | 6.79 | 0.04 | 0.59% | 6.79 | 5 | 6.81 | 2 | 0.00 |
| 2013-11-26 | 1609 | 204456 | 62 | 1387862 | 6.78 | 6.81 | 6.76 | 6.81 | 0.02 | 0.29% | 6.81 | 5 | 6.82 | 10 | 0.00 |
| 2013-11-27 | 1609 | 264446 | 101 | 1798604 | 6.81 | 6.82 | 6.78 | 6.81 | 0.00 | 0% | 6.81 | 1 | 6.82 | 26 | 0.00 |
| 2013-11-28 | 1609 | 456905 | 126 | 3131512 | 6.81 | 6.90 | 6.81 | 6.86 | 0.05 | 0.73% | 6.85 | 19 | 6.86 | 7 | 0.00 |
| 2013-11-29 | 1609 | 416066 | 118 | 2863455 | 6.87 | 6.91 | 6.84 | 6.89 | 0.03 | 0.44% | 6.89 | 2 | 6.90 | 14 | 0.00 |
| 2013-12-02 | 1609 | 361393 | 89 | 2479736 | 6.86 | 6.89 | 6.84 | 6.87 | 0.02 | -0.29% | 6.87 | 1 | 6.89 | 2 | 0.00 |
| 2013-12-03 | 1609 | 342387 | 99 | 2336668 | 6.80 | 6.87 | 6.80 | 6.87 | 0.00 | 0% | 6.84 | 10 | 6.86 | 1 | 0.00 |
| 2013-12-04 | 1609 | 319461 | 96 | 2190760 | 6.85 | 6.88 | 6.83 | 6.87 | 0.00 | 0% | 6.84 | 1 | 6.87 | 5 | 0.00 |
| 2013-12-05 | 1609 | 308179 | 92 | 2109430 | 6.85 | 6.92 | 6.82 | 6.82 | 0.05 | -0.73% | 6.82 | 7 | 6.84 | 13 | 0.00 |
| 2013-12-06 | 1609 | 346912 | 100 | 2364584 | 6.80 | 6.86 | 6.80 | 6.81 | 0.01 | -0.15% | 6.81 | 65 | 6.82 | 4 | 0.00 |
| 2013-12-09 | 1609 | 433550 | 116 | 2964187 | 6.82 | 6.88 | 6.82 | 6.83 | 0.02 | 0.29% | 6.83 | 23 | 6.84 | 24 | 0.00 |
| 2013-12-10 | 1609 | 268228 | 112 | 1838525 | 6.83 | 6.88 | 6.83 | 6.87 | 0.04 | 0.59% | 6.85 | 12 | 6.87 | 4 | 0.00 |
| 2013-12-11 | 1609 | 231891 | 84 | 1590396 | 6.87 | 6.90 | 6.84 | 6.85 | 0.02 | -0.29% | 6.84 | 12 | 6.85 | 2 | 0.00 |
| 2013-12-12 | 1609 | 316575 | 82 | 2168419 | 6.85 | 6.90 | 6.83 | 6.86 | 0.01 | 0.15% | 6.85 | 8 | 6.86 | 1 | 0.00 |
| 2013-12-13 | 1609 | 142612 | 66 | 977579 | 6.86 | 6.87 | 6.84 | 6.85 | 0.01 | -0.15% | 6.85 | 7 | 6.86 | 2 | 0.00 |
| 2013-12-16 | 1609 | 740293 | 129 | 5105907 | 6.90 | 6.93 | 6.85 | 6.85 | 0.00 | 0% | 6.85 | 33 | 6.88 | 3 | 0.00 |
| 2013-12-17 | 1609 | 246116 | 79 | 1694554 | 6.87 | 6.92 | 6.86 | 6.87 | 0.02 | 0.29% | 6.87 | 10 | 6.88 | 5 | 0.00 |
| 2013-12-18 | 1609 | 293967 | 79 | 2016777 | 6.89 | 6.90 | 6.83 | 6.89 | 0.02 | 0.29% | 6.87 | 4 | 6.89 | 1 | 0.00 |
| 2013-12-19 | 1609 | 209108 | 86 | 1439155 | 6.91 | 6.92 | 6.86 | 6.86 | 0.03 | -0.44% | 6.86 | 25 | 6.87 | 3 | 0.00 |
| 2013-12-20 | 1609 | 8263112 | 1541 | 58885667 | 6.88 | 7.29 | 6.88 | 7.29 | 0.43 | 6.27% | 7.27 | 20 | 7.29 | 32 | 0.00 |
| 2013-12-23 | 1609 | 7707528 | 1720 | 56668661 | 7.45 | 7.45 | 7.28 | 7.32 | 0.03 | 0.41% | 7.32 | 38 | 7.33 | 22 | 0.00 |
| 2013-12-24 | 1609 | 5155285 | 1239 | 38437928 | 7.36 | 7.55 | 7.35 | 7.36 | 0.04 | 0.55% | 7.36 | 20 | 7.37 | 6 | 0.00 |
| 2013-12-25 | 1609 | 2354635 | 630 | 17138461 | 7.42 | 7.42 | 7.20 | 7.25 | 0.11 | -1.49% | 7.23 | 16 | 7.25 | 156 | 0.00 |
| 2013-12-26 | 1609 | 954994 | 284 | 6932377 | 7.25 | 7.35 | 7.22 | 7.25 | 0.00 | 0% | 7.25 | 20 | 7.27 | 18 | 0.00 |
| 2013-12-27 | 1609 | 7841610 | 1780 | 58965169 | 7.30 | 7.65 | 7.25 | 7.45 | 0.20 | 2.76% | 7.44 | 8 | 7.45 | 6 | 0.00 |
| 2013-12-30 | 1609 | 2395759 | 657 | 17781207 | 7.45 | 7.50 | 7.35 | 7.41 | 0.04 | -0.54% | 7.41 | 5 | 7.43 | 3 | 0.00 |
| 2013-12-31 | 1609 | 1443593 | 324 | 10685410 | 7.41 | 7.45 | 7.36 | 7.41 | 0.00 | 0% | 7.41 | 48 | 7.42 | 18 | 0.00 |
| 2013-12-31 | 1609 | 1443593 | 324 | 10685410 | 7.41 | 7.45 | 7.36 | 7.41 | 0.00 | 0% | 7.41 | 48 | 7.42 | 18 | 0.00 |