華紙(1905)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 | 10.20 0 0% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.35 0.15 1.47% | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.40 0.15 1.46% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.40 0.2 1.96% | 10.40 0 0% | 10.50 0.1 0.96% | 10.40 -0.1 -0.95% | 10.45 0.05 0.48% | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.40 0 0% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.34 | |||||||||
| 2 月 | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.40 0.1 0.97% | 10.40 0 0% | 10.40 0 0% | 10.40 0 0% | 10.55 0.15 1.44% | 10.45 -0.1 -0.95% | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.33 | ||||||||||||||||||
| 3 月 | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.25 0.15 1.49% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.30 -0.1 -0.96% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.00 -0.15 -1.48% | 9.97 -0.03 -0.3% | 9.99 0.02 0.2% | 10.00 0.01 0.1% | 9.97 -0.03 -0.3% | 9.98 0.01 0.1% | 9.95 -0.03 -0.3% | 10.00 0.05 0.5% | 10.11 | ||||||||||
| 4 月 | 9.87 -0.13 -1.3% | 9.78 -0.09 -0.91% | 9.80 0.02 0.2% | 9.50 -0.3 -3.06% | 9.45 -0.05 -0.53% | 9.41 -0.04 -0.42% | 9.57 0.16 1.7% | 9.57 0 0% | 9.50 -0.07 -0.73% | 9.53 0.03 0.32% | 9.52 -0.01 -0.1% | 9.51 -0.01 -0.11% | 9.44 -0.07 -0.74% | 9.50 0.06 0.64% | 9.45 -0.05 -0.53% | 9.44 -0.01 -0.11% | 9.44 0 0% | 9.39 -0.05 -0.53% | 9.36 -0.03 -0.32% | 9.41 0.05 0.53% | 9.51 | |||||||||||
| 5 月 | 9.51 0.1 1.06% | 9.58 0.07 0.74% | 9.73 0.15 1.57% | 9.62 -0.11 -1.13% | 9.57 -0.05 -0.52% | 9.65 0.08 0.84% | 9.68 0.03 0.31% | 9.67 -0.01 -0.1% | 9.65 -0.02 -0.21% | 9.75 0.1 1.04% | 9.71 -0.04 -0.41% | 9.77 0.06 0.62% | 9.80 0.03 0.31% | 9.82 0.02 0.2% | 9.93 0.11 1.12% | 9.83 -0.1 -1.01% | 9.82 -0.01 -0.1% | 9.87 0.05 0.51% | 9.85 -0.02 -0.2% | 9.88 0.03 0.3% | 9.83 -0.05 -0.51% | 9.82 -0.01 -0.1% | 9.75 | |||||||||
| 6 月 | 9.68 -0.14 -1.43% | 9.64 -0.04 -0.41% | 9.60 -0.04 -0.41% | 9.49 -0.11 -1.15% | 9.45 -0.04 -0.42% | 9.46 0.01 0.11% | 9.40 -0.06 -0.63% | 9.26 -0.14 -1.49% | 9.13 -0.13 -1.4% | 9.20 0.07 0.77% | 9.15 -0.05 -0.54% | 9.24 0.09 0.98% | 9.12 -0.12 -1.3% | 9.07 -0.05 -0.55% | 9.12 0.05 0.55% | 9.07 -0.05 -0.55% | 9.18 0.11 1.21% | 9.16 -0.02 -0.22% | 9.16 0 0% | 9.29 | ||||||||||||
| 7 月 | 9.15 -0.01 -0.11% | 9.17 0.02 0.22% | 9.13 -0.04 -0.44% | 9.06 -0.07 -0.77% | 9.07 0.01 0.11% | 9.06 -0.01 -0.11% | 9.10 0.04 0.44% | 9.25 0.15 1.65% | 9.56 0.31 3.35% | 9.65 0.09 0.94% | 9.59 -0.06 -0.62% | 9.51 -0.08 -0.83% | 9.51 0 0% | 9.49 -0.02 -0.21% | 9.45 -0.04 -0.42% | 9.45 0 0% | 9.47 0.02 0.21% | 9.49 0.02 0.21% | 9.50 0.01 0.11% | 9.75 0.25 2.63% | 9.52 -0.23 -2.36% | 9.51 -0.01 -0.11% | 9.58 0.07 0.74% | 9.39 | ||||||||
| 8 月 | 9.64 0.06 0.63% | 9.60 -0.04 -0.41% | 9.58 -0.02 -0.21% | 9.60 0.02 0.21% | 9.47 -0.13 -1.35% | 9.45 -0.02 -0.21% | 9.51 0.06 0.63% | 9.48 -0.03 -0.32% | 9.51 0.03 0.32% | 9.45 -0.06 -0.63% | 9.36 -0.09 -0.95% | 9.30 -0.06 -0.64% | 9.27 -0.03 -0.32% | 9.30 0.03 0.32% | 9.27 -0.03 -0.32% | 9.29 0.02 0.22% | 9.27 -0.02 -0.22% | 9.20 -0.07 -0.76% | 9.13 -0.07 -0.76% | 9.23 0.1 1.1% | 9.22 -0.01 -0.11% | 9.38 | ||||||||||
| 9 月 | 9.20 -0.02 -0.22% | 9.21 0.01 0.11% | 9.22 0.01 0.11% | 9.29 0.07 0.76% | 9.31 0.02 0.22% | 9.23 -0.08 -0.86% | 9.25 0.02 0.22% | 9.21 -0.04 -0.43% | 9.21 0 0% | 9.22 0.01 0.11% | 9.20 -0.02 -0.22% | 9.25 0.05 0.54% | 9.22 -0.03 -0.32% | 9.22 0 0% | 9.26 0.04 0.43% | 9.25 -0.01 -0.11% | 9.28 0.03 0.32% | 9.25 -0.03 -0.32% | 9.30 0.05 0.54% | 9.23 -0.07 -0.75% | 9.24 | |||||||||||
| 10 月 | 9.30 0.07 0.76% | 9.30 0 0% | 9.37 0.07 0.75% | 9.46 0.09 0.96% | 9.64 0.18 1.9% | 9.59 -0.05 -0.52% | 9.50 -0.09 -0.94% | 9.41 -0.09 -0.95% | 9.32 -0.09 -0.96% | 9.40 0.08 0.86% | 9.40 0 0% | 9.42 0.02 0.21% | 9.46 0.04 0.42% | 9.42 -0.04 -0.42% | 9.39 -0.03 -0.32% | 9.40 0.01 0.11% | 9.43 0.03 0.32% | 9.45 0.02 0.21% | 9.52 0.07 0.74% | 9.50 -0.02 -0.21% | 9.49 -0.01 -0.11% | 9.47 -0.02 -0.21% | 9.44 | |||||||||
| 11 月 | 9.40 -0.07 -0.74% | 9.33 -0.07 -0.74% | 9.27 -0.06 -0.64% | 9.25 -0.02 -0.22% | 9.30 0.05 0.54% | 9.21 -0.09 -0.97% | 9.22 0.01 0.11% | 9.19 -0.03 -0.33% | 9.14 -0.05 -0.54% | 9.19 0.05 0.55% | 9.14 -0.05 -0.54% | 9.15 0.01 0.11% | 9.20 0.05 0.55% | 9.15 -0.05 -0.54% | 9.13 -0.02 -0.22% | 9.12 -0.01 -0.11% | 9.15 0.03 0.33% | 9.13 -0.02 -0.22% | 9.16 0.03 0.33% | 9.27 0.11 1.2% | 9.27 0 0% | 9.21 | ||||||||||
| 12 月 | 9.22 -0.05 -0.54% | 9.20 -0.02 -0.22% | 9.18 -0.02 -0.22% | 9.20 0.02 0.22% | 9.20 0 0% | 9.20 0 0% | 9.22 0.02 0.22% | 9.22 0 0% | 9.24 0.02 0.22% | 9.24 0 0% | 9.22 -0.02 -0.22% | 9.36 0.14 1.52% | 9.40 0.04 0.43% | 9.28 -0.12 -1.28% | 9.27 -0.01 -0.11% | 9.26 -0.01 -0.11% | 9.31 0.05 0.54% | 9.29 -0.02 -0.21% | 9.35 0.06 0.65% | 9.36 0.01 0.11% | 9.40 0.04 0.43% | 9.40 0 0% | 9.27 |
說明:最高漲幅:3.35%最低跌幅:-3.06% 最高價:10.55最低價:9.06平均價:9.59,灰色底表示週末,漲119天(7.44)元,跌161天(-9.86)元,平盤30天
3%=2,2%=8,1%=51,0%=88,-0%=2,-1%=2,-2%=78,-3%=79,
| 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 | 1905 | 2182018 | 574 | 22475278 | 10.35 | 10.40 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 216 | 10.30 | 61 | 0.00 |
| 2013-01-03 | 1905 | 2409436 | 611 | 24768944 | 10.30 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 17 | 10.30 | 72 | 0.00 |
| 2013-01-04 | 1905 | 2396010 | 472 | 24491248 | 10.30 | 10.35 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 49 | 10.20 | 94 | 0.00 |
| 2013-01-07 | 1905 | 957920 | 327 | 9787429 | 10.15 | 10.30 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 74 | 10.25 | 108 | 0.00 |
| 2013-01-08 | 1905 | 2337193 | 594 | 24153224 | 10.25 | 10.40 | 10.25 | 10.35 | 0.15 | 1.47% | 10.35 | 51 | 10.40 | 490 | 0.00 |
| 2013-01-09 | 1905 | 1149934 | 378 | 11936313 | 10.40 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 414 | 10.35 | 3 | 0.00 |
| 2013-01-10 | 1905 | 2088884 | 438 | 21573405 | 10.40 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 518 | 10.30 | 90 | 0.00 |
| 2013-01-11 | 1905 | 3514367 | 695 | 36559624 | 10.30 | 10.50 | 10.25 | 10.40 | 0.15 | 1.46% | 10.35 | 7 | 10.40 | 287 | 0.00 |
| 2013-01-14 | 1905 | 2192871 | 475 | 22923303 | 10.50 | 10.50 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 114 | 10.45 | 14 | 0.00 |
| 2013-01-15 | 1905 | 1328198 | 362 | 13761384 | 10.45 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 32 | 10.40 | 183 | 0.00 |
| 2013-01-16 | 1905 | 1700474 | 378 | 17509932 | 10.35 | 10.40 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 41 | 10.30 | 98 | 0.00 |
| 2013-01-17 | 1905 | 2516384 | 547 | 25809449 | 10.25 | 10.40 | 10.10 | 10.20 | 0.05 | -0.49% | 10.20 | 13 | 10.25 | 49 | 0.00 |
| 2013-01-18 | 1905 | 1795726 | 373 | 18527975 | 10.25 | 10.40 | 10.20 | 10.40 | 0.20 | 1.96% | 10.35 | 45 | 10.40 | 253 | 0.00 |
| 2013-01-21 | 1905 | 1767759 | 482 | 18454862 | 10.40 | 10.50 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 287 | 10.45 | 25 | 0.00 |
| 2013-01-22 | 1905 | 3142379 | 713 | 33047553 | 10.40 | 10.60 | 10.40 | 10.50 | 0.10 | 0.96% | 10.50 | 108 | 10.55 | 72 | 0.00 |
| 2013-01-23 | 1905 | 1256543 | 369 | 13124961 | 10.55 | 10.55 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 76 | 10.45 | 261 | 0.00 |
| 2013-01-24 | 1905 | 2317557 | 637 | 24318087 | 10.40 | 10.65 | 10.30 | 10.45 | 0.05 | 0.48% | 10.45 | 27 | 10.50 | 65 | 0.00 |
| 2013-01-25 | 1905 | 837935 | 292 | 8782769 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 36 | 10.50 | 196 | 0.00 |
| 2013-01-28 | 1905 | 429181 | 146 | 4472167 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 143 | 10.40 | 3 | 0.00 |
| 2013-01-29 | 1905 | 627240 | 160 | 6519023 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 37 | 10.45 | 96 | 0.00 |
| 2013-01-30 | 1905 | 693290 | 211 | 7203582 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 66 | 10.45 | 67 | 0.00 |
| 2013-01-31 | 1905 | 883300 | 275 | 9102218 | 10.35 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.25 | 196 | 10.30 | 27 | 0.00 |
| 2013-02-01 | 1905 | 1177960 | 312 | 12129088 | 10.30 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 103 | 10.30 | 54 | 0.00 |
| 2013-02-04 | 1905 | 1495581 | 384 | 15408101 | 10.35 | 10.40 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 166 | 10.30 | 6 | 0.00 |
| 2013-02-05 | 1905 | 924057 | 287 | 9490128 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 134 | 10.30 | 80 | 0.00 |
| 2013-02-06 | 1905 | 1319276 | 298 | 13580191 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 173 | 10.25 | 3 | 0.00 |
| 2013-02-18 | 1905 | 1148277 | 324 | 11764932 | 10.20 | 10.35 | 10.15 | 10.30 | 0.10 | 0.98% | 10.30 | 63 | 10.35 | 113 | 0.00 |
| 2013-02-19 | 1905 | 2653685 | 643 | 27700226 | 10.40 | 10.50 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 109 | 10.40 | 41 | 0.00 |
| 2013-02-20 | 1905 | 1614045 | 451 | 16806403 | 10.50 | 10.50 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 78 | 10.45 | 126 | 0.00 |
| 2013-02-21 | 1905 | 2911372 | 668 | 30570942 | 10.40 | 10.65 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 185 | 10.45 | 61 | 0.00 |
| 2013-02-22 | 1905 | 1943333 | 627 | 20243357 | 10.50 | 10.50 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 45 | 10.45 | 113 | 0.00 |
| 2013-02-23 | 1905 | 2279100 | 461 | 24012442 | 10.45 | 10.60 | 10.45 | 10.55 | 0.15 | 1.44% | 10.55 | 179 | 10.60 | 291 | 0.00 |
| 2013-02-25 | 1905 | 1117876 | 283 | 11773401 | 10.60 | 10.60 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 112 | 10.50 | 88 | 0.00 |
| 2013-02-26 | 1905 | 1891315 | 462 | 19679345 | 10.40 | 10.45 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 25 | 10.40 | 135 | 0.00 |
| 2013-02-27 | 1905 | 534535 | 202 | 5548229 | 10.40 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 26 | 10.40 | 114 | 0.00 |
| 2013-03-01 | 1905 | 1060331 | 302 | 10974735 | 10.35 | 10.45 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 291 | 10.30 | 15 | 0.00 |
| 2013-03-04 | 1905 | 973286 | 381 | 9960995 | 10.35 | 10.35 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 2 | 10.25 | 55 | 0.00 |
| 2013-03-05 | 1905 | 1530830 | 546 | 15526032 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 228 | 10.15 | 22 | 0.00 |
| 2013-03-06 | 1905 | 948379 | 244 | 9657293 | 10.15 | 10.25 | 10.10 | 10.25 | 0.15 | 1.49% | 10.20 | 4 | 10.25 | 159 | 0.00 |
| 2013-03-07 | 1905 | 1177663 | 311 | 12051604 | 10.20 | 10.35 | 10.15 | 10.30 | 0.05 | 0.49% | 10.30 | 35 | 10.35 | 123 | 0.00 |
| 2013-03-08 | 1905 | 1643766 | 417 | 17061331 | 10.40 | 10.45 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 48 | 10.40 | 39 | 0.00 |
| 2013-03-11 | 1905 | 1982251 | 370 | 20439949 | 10.40 | 10.40 | 10.20 | 10.30 | 0.10 | -0.96% | 10.30 | 48 | 10.35 | 13 | 0.00 |
| 2013-03-12 | 1905 | 1026501 | 273 | 10499474 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 170 | 10.25 | 53 | 0.00 |
| 2013-03-13 | 1905 | 1283531 | 338 | 13206080 | 10.30 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 43 | 10.30 | 83 | 0.00 |
| 2013-03-14 | 1905 | 283938 | 117 | 2913904 | 10.25 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 39 | 10.30 | 49 | 0.00 |
| 2013-03-15 | 1905 | 623961 | 229 | 6359098 | 10.30 | 10.30 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 261 | 10.20 | 83 | 0.00 |
| 2013-03-18 | 1905 | 648532 | 192 | 6548043 | 10.15 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 125 | 10.10 | 112 | 0.00 |
| 2013-03-19 | 1905 | 594410 | 172 | 6018088 | 10.10 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 58 | 10.15 | 16 | 0.00 |
| 2013-03-20 | 1905 | 1481113 | 362 | 14862005 | 10.10 | 10.10 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 6 | 10.05 | 64 | 0.00 |
| 2013-03-21 | 1905 | 1103691 | 288 | 11033668 | 10.10 | 10.10 | 9.96 | 9.97 | 0.03 | -0.3% | 9.97 | 16 | 9.99 | 1 | 0.00 |
| 2013-03-22 | 1905 | 740848 | 243 | 7409077 | 9.99 | 10.05 | 9.98 | 9.99 | 0.02 | 0.2% | 9.99 | 94 | 10.00 | 24 | 0.00 |
| 2013-03-25 | 1905 | 661964 | 158 | 6626591 | 10.00 | 10.10 | 9.99 | 10.00 | 0.01 | 0.1% | 9.99 | 27 | 10.00 | 13 | 0.00 |
| 2013-03-26 | 1905 | 1300192 | 256 | 12974621 | 10.00 | 10.05 | 9.95 | 9.97 | 0.03 | -0.3% | 9.96 | 8 | 9.97 | 17 | 0.00 |
| 2013-03-27 | 1905 | 2718115 | 690 | 27413496 | 9.97 | 10.25 | 9.97 | 9.98 | 0.01 | 0.1% | 9.98 | 93 | 10.00 | 114 | 0.00 |
| 2013-03-28 | 1905 | 838981 | 312 | 8369766 | 9.98 | 10.00 | 9.95 | 9.95 | 0.03 | -0.3% | 9.95 | 52 | 9.97 | 17 | 0.00 |
| 2013-03-29 | 1905 | 1220203 | 334 | 12169262 | 10.00 | 10.05 | 9.94 | 10.00 | 0.05 | 0.5% | 9.97 | 3 | 10.00 | 15 | 0.00 |
| 2013-04-01 | 1905 | 1143107 | 291 | 11334766 | 10.00 | 10.00 | 9.87 | 9.87 | 0.13 | -1.3% | 9.87 | 30 | 9.91 | 12 | 0.00 |
| 2013-04-02 | 1905 | 2088686 | 667 | 20487529 | 9.85 | 9.89 | 9.76 | 9.78 | 0.09 | -0.91% | 9.78 | 15 | 9.83 | 8 | 0.00 |
| 2013-04-03 | 1905 | 1051017 | 488 | 10339659 | 9.80 | 9.93 | 9.80 | 9.80 | 0.02 | 0.2% | 9.80 | 114 | 9.84 | 5 | 0.00 |
| 2013-04-08 | 1905 | 1757312 | 434 | 16870107 | 9.75 | 9.83 | 9.47 | 9.50 | 0.30 | -3.06% | 9.50 | 2 | 9.51 | 2 | 0.00 |
| 2013-04-09 | 1905 | 1362982 | 473 | 12917162 | 9.51 | 9.58 | 9.40 | 9.45 | 0.05 | -0.53% | 9.45 | 1 | 9.49 | 9 | 0.00 |
| 2013-04-10 | 1905 | 998178 | 288 | 9407890 | 9.45 | 9.50 | 9.40 | 9.41 | 0.04 | -0.42% | 9.41 | 2 | 9.46 | 1 | 0.00 |
| 2013-04-11 | 1905 | 1166706 | 361 | 11186729 | 9.50 | 9.63 | 9.50 | 9.57 | 0.16 | 1.7% | 9.57 | 24 | 9.58 | 13 | 0.00 |
| 2013-04-12 | 1905 | 942890 | 208 | 8979937 | 9.57 | 9.57 | 9.48 | 9.57 | 0.00 | 0% | 9.54 | 50 | 9.57 | 234 | 0.00 |
| 2013-04-15 | 1905 | 907447 | 336 | 8679242 | 9.72 | 9.72 | 9.50 | 9.50 | 0.07 | -0.73% | 9.50 | 138 | 9.54 | 10 | 0.00 |
| 2013-04-16 | 1905 | 1245479 | 315 | 11810089 | 9.45 | 9.53 | 9.45 | 9.53 | 0.03 | 0.32% | 9.48 | 19 | 9.53 | 25 | 0.00 |
| 2013-04-17 | 1905 | 734011 | 249 | 6997489 | 9.55 | 9.58 | 9.51 | 9.52 | 0.01 | -0.1% | 9.51 | 40 | 9.52 | 1 | 0.00 |
| 2013-04-18 | 1905 | 978345 | 342 | 9323752 | 9.52 | 9.59 | 9.51 | 9.51 | 0.01 | -0.11% | 9.51 | 12 | 9.53 | 13 | 0.00 |
| 2013-04-19 | 1905 | 1699250 | 466 | 16127428 | 9.51 | 9.60 | 9.43 | 9.44 | 0.07 | -0.74% | 9.44 | 1 | 9.45 | 2 | 0.00 |
| 2013-04-22 | 1905 | 1355140 | 334 | 12862639 | 9.50 | 9.52 | 9.45 | 9.50 | 0.06 | 0.64% | 9.50 | 95 | 9.51 | 29 | 0.00 |
| 2013-04-23 | 1905 | 1178060 | 483 | 11143936 | 9.50 | 9.53 | 9.42 | 9.45 | 0.05 | -0.53% | 9.44 | 5 | 9.45 | 3 | 0.00 |
| 2013-04-24 | 1905 | 1901214 | 475 | 17971214 | 9.50 | 9.59 | 9.40 | 9.44 | 0.01 | -0.11% | 9.44 | 3 | 9.45 | 77 | 0.00 |
| 2013-04-25 | 1905 | 1400971 | 417 | 13160530 | 9.44 | 9.44 | 9.37 | 9.44 | 0.00 | 0% | 9.42 | 22 | 9.44 | 19 | 0.00 |
| 2013-04-26 | 1905 | 1399014 | 392 | 13165103 | 9.44 | 9.46 | 9.38 | 9.39 | 0.05 | -0.53% | 9.39 | 23 | 9.40 | 1 | 0.00 |
| 2013-04-29 | 1905 | 1182842 | 300 | 11086676 | 9.40 | 9.45 | 9.35 | 9.36 | 0.03 | -0.32% | 9.36 | 15 | 9.38 | 11 | 0.00 |
| 2013-04-30 | 1905 | 1035593 | 325 | 9749348 | 9.40 | 9.45 | 9.38 | 9.41 | 0.05 | 0.53% | 9.41 | 31 | 9.44 | 7 | 0.00 |
| 2013-05-02 | 1905 | 1094560 | 333 | 10401251 | 9.45 | 9.54 | 9.45 | 9.51 | 0.10 | 1.06% | 9.51 | 14 | 9.52 | 22 | 0.00 |
| 2013-05-03 | 1905 | 1603905 | 443 | 15365338 | 9.56 | 9.60 | 9.53 | 9.58 | 0.07 | 0.74% | 9.58 | 40 | 9.59 | 3 | 0.00 |
| 2013-05-06 | 1905 | 1581799 | 480 | 15449168 | 9.95 | 9.95 | 9.68 | 9.73 | 0.15 | 1.57% | 9.73 | 11 | 9.74 | 225 | 0.00 |
| 2013-05-07 | 1905 | 1225520 | 295 | 11822026 | 9.74 | 9.74 | 9.61 | 9.62 | 0.11 | -1.13% | 9.62 | 15 | 9.64 | 10 | 0.00 |
| 2013-05-08 | 1905 | 1018746 | 320 | 9794192 | 9.62 | 9.65 | 9.57 | 9.57 | 0.05 | -0.52% | 9.57 | 9 | 9.60 | 2 | 0.00 |
| 2013-05-09 | 1905 | 540165 | 207 | 5211718 | 9.64 | 9.68 | 9.59 | 9.65 | 0.08 | 0.84% | 9.65 | 1 | 9.66 | 3 | 0.00 |
| 2013-05-10 | 1905 | 510509 | 210 | 4937086 | 9.65 | 9.69 | 9.62 | 9.68 | 0.03 | 0.31% | 9.68 | 22 | 9.69 | 57 | 0.00 |
| 2013-05-13 | 1905 | 680523 | 169 | 6588235 | 9.68 | 9.72 | 9.66 | 9.67 | 0.01 | -0.1% | 9.66 | 27 | 9.67 | 20 | 0.00 |
| 2013-05-14 | 1905 | 600617 | 168 | 5804188 | 9.67 | 9.72 | 9.62 | 9.65 | 0.02 | -0.21% | 9.65 | 28 | 9.67 | 81 | 0.00 |
| 2013-05-15 | 1905 | 1061293 | 402 | 10311509 | 9.70 | 9.80 | 9.65 | 9.75 | 0.10 | 1.04% | 9.75 | 3 | 9.76 | 3 | 0.00 |
| 2013-05-16 | 1905 | 1094554 | 399 | 10634637 | 9.75 | 9.76 | 9.65 | 9.71 | 0.04 | -0.41% | 9.70 | 124 | 9.71 | 7 | 0.00 |
| 2013-05-17 | 1905 | 1015207 | 294 | 9916146 | 9.71 | 9.79 | 9.71 | 9.77 | 0.06 | 0.62% | 9.77 | 3 | 9.78 | 5 | 0.00 |
| 2013-05-20 | 1905 | 624990 | 196 | 6119474 | 9.77 | 9.82 | 9.75 | 9.80 | 0.03 | 0.31% | 9.80 | 13 | 9.81 | 5 | 0.00 |
| 2013-05-21 | 1905 | 638221 | 221 | 6276092 | 9.80 | 9.87 | 9.80 | 9.82 | 0.02 | 0.2% | 9.82 | 10 | 9.83 | 11 | 0.00 |
| 2013-05-22 | 1905 | 1948366 | 520 | 19327305 | 9.86 | 9.97 | 9.82 | 9.93 | 0.11 | 1.12% | 9.93 | 10 | 9.94 | 1 | 0.00 |
| 2013-05-23 | 1905 | 1441584 | 549 | 14243744 | 9.94 | 9.95 | 9.82 | 9.83 | 0.10 | -1.01% | 9.83 | 4 | 9.88 | 6 | 0.00 |
| 2013-05-24 | 1905 | 849671 | 238 | 8371531 | 9.83 | 9.89 | 9.82 | 9.82 | 0.01 | -0.1% | 9.81 | 13 | 9.82 | 29 | 0.00 |
| 2013-05-27 | 1905 | 557500 | 170 | 5487885 | 9.82 | 9.88 | 9.81 | 9.87 | 0.05 | 0.51% | 9.86 | 4 | 9.87 | 27 | 0.00 |
| 2013-05-28 | 1905 | 483219 | 225 | 4755124 | 9.89 | 9.89 | 9.81 | 9.85 | 0.02 | -0.2% | 9.85 | 9 | 9.86 | 17 | 0.00 |
| 2013-05-29 | 1905 | 772456 | 196 | 7633749 | 9.85 | 9.93 | 9.83 | 9.88 | 0.03 | 0.3% | 9.88 | 7 | 9.89 | 6 | 0.00 |
| 2013-05-30 | 1905 | 673351 | 207 | 6613657 | 9.88 | 9.88 | 9.80 | 9.83 | 0.05 | -0.51% | 9.81 | 10 | 9.83 | 3 | 0.00 |
| 2013-05-31 | 1905 | 1161261 | 393 | 11376979 | 9.86 | 9.86 | 9.74 | 9.82 | 0.01 | -0.1% | 9.77 | 2 | 9.82 | 28 | 0.00 |
| 2013-06-03 | 1905 | 851357 | 359 | 8259061 | 9.77 | 9.77 | 9.67 | 9.68 | 0.14 | -1.43% | 9.68 | 25 | 9.69 | 6 | 0.00 |
| 2013-06-04 | 1905 | 901801 | 178 | 8724983 | 9.68 | 9.75 | 9.64 | 9.64 | 0.04 | -0.41% | 9.64 | 22 | 9.67 | 10 | 0.00 |
| 2013-06-05 | 1905 | 524137 | 201 | 5038181 | 9.63 | 9.66 | 9.59 | 9.60 | 0.04 | -0.41% | 9.60 | 1 | 9.61 | 4 | 0.00 |
| 2013-06-06 | 1905 | 699748 | 253 | 6658353 | 9.58 | 9.60 | 9.48 | 9.49 | 0.11 | -1.15% | 9.49 | 11 | 9.51 | 2 | 0.00 |
| 2013-06-07 | 1905 | 697436 | 240 | 6604926 | 9.57 | 9.57 | 9.43 | 9.45 | 0.04 | -0.42% | 9.44 | 35 | 9.45 | 5 | 0.00 |
| 2013-06-10 | 1905 | 1047624 | 335 | 9901436 | 9.45 | 9.52 | 9.42 | 9.46 | 0.01 | 0.11% | 9.43 | 35 | 9.46 | 4 | 0.00 |
| 2013-06-11 | 1905 | 878468 | 384 | 8253045 | 9.50 | 9.50 | 9.36 | 9.40 | 0.06 | -0.63% | 9.38 | 136 | 9.40 | 9 | 0.00 |
| 2013-06-13 | 1905 | 1397295 | 391 | 12932595 | 9.36 | 9.37 | 9.20 | 9.26 | 0.14 | -1.49% | 9.26 | 5 | 9.29 | 16 | 0.00 |
| 2013-06-14 | 1905 | 1389930 | 484 | 12720820 | 9.27 | 9.31 | 9.09 | 9.13 | 0.13 | -1.4% | 9.13 | 4 | 9.15 | 1 | 0.00 |
| 2013-06-17 | 1905 | 617170 | 257 | 5641432 | 9.09 | 9.21 | 9.08 | 9.20 | 0.07 | 0.77% | 9.19 | 148 | 9.20 | 5 | 0.00 |
| 2013-06-18 | 1905 | 639495 | 244 | 5855666 | 9.15 | 9.20 | 9.13 | 9.15 | 0.05 | -0.54% | 9.15 | 25 | 9.20 | 2 | 0.00 |
| 2013-06-19 | 1905 | 543590 | 222 | 4999064 | 9.20 | 9.24 | 9.14 | 9.24 | 0.09 | 0.98% | 9.20 | 20 | 9.24 | 4 | 0.00 |
| 2013-06-20 | 1905 | 848677 | 366 | 7768369 | 9.27 | 9.27 | 9.10 | 9.12 | 0.12 | -1.3% | 9.12 | 8 | 9.16 | 17 | 0.00 |
| 2013-06-21 | 1905 | 558438 | 213 | 5068960 | 9.05 | 9.13 | 9.01 | 9.07 | 0.05 | -0.55% | 9.07 | 3 | 9.10 | 38 | 0.00 |
| 2013-06-24 | 1905 | 587520 | 351 | 5378212 | 9.07 | 9.20 | 9.07 | 9.12 | 0.05 | 0.55% | 9.12 | 6 | 9.17 | 7 | 0.00 |
| 2013-06-25 | 1905 | 1043637 | 289 | 9486143 | 9.10 | 9.13 | 9.06 | 9.07 | 0.05 | -0.55% | 9.06 | 87 | 9.07 | 1 | 0.00 |
| 2013-06-26 | 1905 | 770038 | 233 | 7043943 | 9.11 | 9.20 | 9.08 | 9.18 | 0.11 | 1.21% | 9.15 | 102 | 9.18 | 15 | 0.00 |
| 2013-06-27 | 1905 | 802109 | 347 | 7352602 | 9.18 | 9.20 | 9.14 | 9.16 | 0.02 | -0.22% | 9.16 | 13 | 9.19 | 13 | 0.00 |
| 2013-06-28 | 1905 | 505036 | 127 | 4629334 | 9.15 | 9.20 | 9.15 | 9.16 | 0.00 | 0% | 9.16 | 41 | 9.19 | 19 | 0.00 |
| 2013-07-01 | 1905 | 491122 | 204 | 4493385 | 9.19 | 9.19 | 9.11 | 9.15 | 0.01 | -0.11% | 9.15 | 37 | 9.16 | 22 | 0.00 |
| 2013-07-02 | 1905 | 847978 | 295 | 7778041 | 9.18 | 9.23 | 9.14 | 9.17 | 0.02 | 0.22% | 9.15 | 55 | 9.17 | 10 | 0.00 |
| 2013-07-03 | 1905 | 592745 | 210 | 5407631 | 9.17 | 9.17 | 9.08 | 9.13 | 0.04 | -0.44% | 9.10 | 1 | 9.13 | 10 | 0.00 |
| 2013-07-04 | 1905 | 897234 | 250 | 8143786 | 9.11 | 9.12 | 9.05 | 9.06 | 0.07 | -0.77% | 9.06 | 19 | 9.07 | 1 | 0.00 |
| 2013-07-05 | 1905 | 649790 | 211 | 5903269 | 9.06 | 9.13 | 9.06 | 9.07 | 0.01 | 0.11% | 9.07 | 34 | 9.09 | 9 | 0.00 |
| 2013-07-08 | 1905 | 1059376 | 281 | 9620721 | 9.07 | 9.16 | 9.03 | 9.06 | 0.01 | -0.11% | 9.06 | 12 | 9.10 | 19 | 0.00 |
| 2013-07-09 | 1905 | 616449 | 218 | 5620861 | 9.10 | 9.15 | 9.08 | 9.10 | 0.04 | 0.44% | 9.10 | 3 | 9.12 | 15 | 0.00 |
| 2013-07-10 | 1905 | 1199151 | 320 | 10992335 | 9.16 | 9.25 | 9.10 | 9.25 | 0.15 | 1.65% | 9.25 | 28 | 9.26 | 8 | 0.00 |
| 2013-07-11 | 1905 | 7288072 | 1730 | 69731773 | 9.27 | 9.68 | 9.27 | 9.56 | 0.31 | 3.35% | 9.56 | 52 | 9.57 | 20 | 0.00 |
| 2013-07-12 | 1905 | 3892000 | 939 | 37487590 | 9.59 | 9.71 | 9.51 | 9.65 | 0.09 | 0.94% | 9.63 | 1 | 9.65 | 45 | 0.00 |
| 2013-07-15 | 1905 | 1589492 | 335 | 15276724 | 9.65 | 9.70 | 9.57 | 9.59 | 0.06 | -0.62% | 9.59 | 5 | 9.60 | 38 | 0.00 |
| 2013-07-16 | 1905 | 1394240 | 675 | 13285157 | 9.60 | 9.63 | 9.47 | 9.51 | 0.08 | -0.83% | 9.51 | 27 | 9.56 | 5 | 0.00 |
| 2013-07-17 | 1905 | 1506438 | 620 | 14264587 | 9.57 | 9.57 | 9.42 | 9.51 | 0.00 | 0% | 9.50 | 2 | 9.51 | 62 | 0.00 |
| 2013-07-18 | 1905 | 1042288 | 414 | 9896116 | 9.52 | 9.56 | 9.44 | 9.49 | 0.02 | -0.21% | 9.45 | 10 | 9.49 | 11 | 0.00 |
| 2013-07-19 | 1905 | 1208598 | 252 | 11435957 | 9.51 | 9.53 | 9.41 | 9.45 | 0.04 | -0.42% | 9.44 | 46 | 9.45 | 43 | 0.00 |
| 2013-07-22 | 1905 | 598055 | 161 | 5661822 | 9.44 | 9.54 | 9.44 | 9.45 | 0.00 | 0% | 9.45 | 8 | 9.47 | 1 | 0.00 |
| 2013-07-23 | 1905 | 559336 | 251 | 5315805 | 9.46 | 9.53 | 9.46 | 9.47 | 0.02 | 0.21% | 9.47 | 27 | 9.50 | 14 | 0.00 |
| 2013-07-24 | 1905 | 433672 | 159 | 4118308 | 9.47 | 9.52 | 9.47 | 9.49 | 0.02 | 0.21% | 9.49 | 5 | 9.50 | 3 | 0.00 |
| 2013-07-25 | 1905 | 562791 | 192 | 5345048 | 9.50 | 9.53 | 9.47 | 9.50 | 0.01 | 0.11% | 9.50 | 18 | 9.52 | 10 | 0.00 |
| 2013-07-26 | 1905 | 4598598 | 1235 | 44721181 | 9.52 | 9.90 | 9.52 | 9.75 | 0.25 | 2.63% | 9.73 | 5 | 9.75 | 41 | 0.00 |
| 2013-07-29 | 1905 | 2166862 | 525 | 20807831 | 9.75 | 9.75 | 9.50 | 9.52 | 0.23 | -2.36% | 9.51 | 24 | 9.52 | 6 | 0.00 |
| 2013-07-30 | 1905 | 691464 | 253 | 6599192 | 9.50 | 9.58 | 9.50 | 9.51 | 0.01 | -0.11% | 9.51 | 61 | 9.54 | 5 | 0.00 |
| 2013-07-31 | 1905 | 1665028 | 458 | 15961480 | 9.52 | 9.65 | 9.50 | 9.58 | 0.07 | 0.74% | 9.58 | 16 | 9.59 | 2 | 0.00 |
| 2013-08-01 | 1905 | 2328207 | 627 | 22416396 | 9.58 | 9.71 | 9.53 | 9.64 | 0.06 | 0.63% | 9.63 | 38 | 9.64 | 2 | 0.00 |
| 2013-08-02 | 1905 | 1699607 | 429 | 16338128 | 9.67 | 9.74 | 9.54 | 9.60 | 0.04 | -0.41% | 9.56 | 3 | 9.60 | 8 | 0.00 |
| 2013-08-05 | 1905 | 1498204 | 540 | 14404718 | 9.60 | 9.68 | 9.56 | 9.58 | 0.02 | -0.21% | 9.58 | 22 | 9.60 | 34 | 0.00 |
| 2013-08-06 | 1905 | 1697189 | 453 | 16250615 | 9.58 | 9.66 | 9.51 | 9.60 | 0.02 | 0.21% | 9.55 | 59 | 9.60 | 13 | 0.00 |
| 2013-08-07 | 1905 | 1364615 | 356 | 12966795 | 9.58 | 9.58 | 9.47 | 9.47 | 0.13 | -1.35% | 9.46 | 39 | 9.47 | 95 | 0.00 |
| 2013-08-08 | 1905 | 1342904 | 241 | 12710580 | 9.47 | 9.50 | 9.45 | 9.45 | 0.02 | -0.21% | 9.45 | 12 | 9.47 | 25 | 0.00 |
| 2013-08-09 | 1905 | 864946 | 277 | 8166099 | 9.45 | 9.51 | 9.41 | 9.51 | 0.06 | 0.63% | 9.46 | 25 | 9.51 | 44 | 0.00 |
| 2013-08-12 | 1905 | 1251633 | 480 | 11872272 | 9.46 | 9.55 | 9.40 | 9.48 | 0.03 | -0.32% | 9.48 | 1 | 9.49 | 83 | 0.00 |
| 2013-08-13 | 1905 | 978646 | 302 | 9293467 | 9.48 | 9.53 | 9.47 | 9.51 | 0.03 | 0.32% | 9.50 | 8 | 9.51 | 18 | 0.00 |
| 2013-08-14 | 1905 | 837697 | 195 | 7931698 | 9.51 | 9.51 | 9.45 | 9.45 | 0.06 | -0.63% | 9.45 | 44 | 9.46 | 4 | 0.00 |
| 2013-08-15 | 1905 | 1007331 | 295 | 9449853 | 9.45 | 9.45 | 9.35 | 9.36 | 0.09 | -0.95% | 9.35 | 7 | 9.38 | 4 | 0.00 |
| 2013-08-16 | 1905 | 1016418 | 237 | 9454789 | 9.35 | 9.35 | 9.26 | 9.30 | 0.06 | -0.64% | 9.30 | 57 | 9.34 | 85 | 0.00 |
| 2013-08-19 | 1905 | 1296798 | 491 | 12038902 | 9.28 | 9.35 | 9.25 | 9.27 | 0.03 | -0.32% | 9.27 | 7 | 9.30 | 19 | 0.00 |
| 2013-08-20 | 1905 | 3622306 | 697 | 34005008 | 9.25 | 9.50 | 9.22 | 9.30 | 0.03 | 0.32% | 9.30 | 17 | 9.35 | 8 | 0.00 |
| 2013-08-22 | 1905 | 801749 | 295 | 7438057 | 9.30 | 9.37 | 9.25 | 9.27 | 0.03 | -0.32% | 9.27 | 48 | 9.34 | 16 | 0.00 |
| 2013-08-23 | 1905 | 362614 | 118 | 3372112 | 9.27 | 9.34 | 9.27 | 9.29 | 0.02 | 0.22% | 9.29 | 6 | 9.30 | 33 | 0.00 |
| 2013-08-26 | 1905 | 465466 | 137 | 4313742 | 9.27 | 9.29 | 9.25 | 9.27 | 0.02 | -0.22% | 9.27 | 10 | 9.29 | 5 | 0.00 |
| 2013-08-27 | 1905 | 497704 | 143 | 4597692 | 9.27 | 9.31 | 9.17 | 9.20 | 0.07 | -0.76% | 9.20 | 16 | 9.23 | 23 | 0.00 |
| 2013-08-28 | 1905 | 916095 | 189 | 8344660 | 9.10 | 9.17 | 9.07 | 9.13 | 0.07 | -0.76% | 9.13 | 12 | 9.15 | 8 | 0.00 |
| 2013-08-29 | 1905 | 513825 | 150 | 4724995 | 9.15 | 9.25 | 9.13 | 9.23 | 0.10 | 1.1% | 9.19 | 1 | 9.23 | 20 | 0.00 |
| 2013-08-30 | 1905 | 687848 | 160 | 6321875 | 9.23 | 9.23 | 9.16 | 9.22 | 0.01 | -0.11% | 9.21 | 2 | 9.22 | 14 | 0.00 |
| 2013-09-02 | 1905 | 522538 | 150 | 4808255 | 9.17 | 9.24 | 9.17 | 9.20 | 0.02 | -0.22% | 9.20 | 6 | 9.22 | 5 | 0.00 |
| 2013-09-03 | 1905 | 782016 | 297 | 7214308 | 9.25 | 9.27 | 9.20 | 9.21 | 0.01 | 0.11% | 9.21 | 3 | 9.24 | 2 | 0.00 |
| 2013-09-04 | 1905 | 461851 | 179 | 4258214 | 9.20 | 9.25 | 9.20 | 9.22 | 0.01 | 0.11% | 9.22 | 13 | 9.24 | 19 | 0.00 |
| 2013-09-05 | 1905 | 718307 | 184 | 6660173 | 9.22 | 9.30 | 9.22 | 9.29 | 0.07 | 0.76% | 9.28 | 32 | 9.29 | 10 | 0.00 |
| 2013-09-06 | 1905 | 874289 | 245 | 8140272 | 9.30 | 9.34 | 9.29 | 9.31 | 0.02 | 0.22% | 9.31 | 37 | 9.32 | 1 | 0.00 |
| 2013-09-09 | 1905 | 603911 | 172 | 5581247 | 9.31 | 9.31 | 9.21 | 9.23 | 0.08 | -0.86% | 9.23 | 16 | 9.27 | 10 | 0.00 |
| 2013-09-10 | 1905 | 626972 | 181 | 5794968 | 9.23 | 9.29 | 9.21 | 9.25 | 0.02 | 0.22% | 9.22 | 15 | 9.25 | 6 | 0.00 |
| 2013-09-11 | 1905 | 317548 | 119 | 2929037 | 9.25 | 9.25 | 9.20 | 9.21 | 0.04 | -0.43% | 9.21 | 28 | 9.22 | 1 | 0.00 |
| 2013-09-12 | 1905 | 774114 | 223 | 7130139 | 9.22 | 9.25 | 9.20 | 9.21 | 0.00 | 0% | 9.21 | 5 | 9.22 | 38 | 0.00 |
| 2013-09-13 | 1905 | 312591 | 127 | 2887698 | 9.26 | 9.26 | 9.21 | 9.22 | 0.01 | 0.11% | 9.22 | 1 | 9.24 | 4 | 0.00 |
| 2013-09-14 | 1905 | 360720 | 86 | 3320511 | 9.22 | 9.22 | 9.20 | 9.20 | 0.02 | -0.22% | 9.20 | 44 | 9.22 | 2 | 0.00 |
| 2013-09-16 | 1905 | 809269 | 470 | 7458637 | 9.29 | 9.29 | 9.20 | 9.25 | 0.05 | 0.54% | 9.22 | 13 | 9.25 | 11 | 0.00 |
| 2013-09-17 | 1905 | 332784 | 106 | 3075867 | 9.25 | 9.29 | 9.20 | 9.22 | 0.03 | -0.32% | 9.22 | 11 | 9.25 | 17 | 0.00 |
| 2013-09-18 | 1905 | 1027853 | 261 | 9497943 | 9.29 | 9.29 | 9.22 | 9.22 | 0.00 | 0% | 9.22 | 8 | 9.25 | 4 | 0.00 |
| 2013-09-23 | 1905 | 1156372 | 434 | 10683956 | 9.22 | 9.27 | 9.22 | 9.26 | 0.04 | 0.43% | 9.25 | 6 | 9.26 | 12 | 0.00 |
| 2013-09-24 | 1905 | 874451 | 444 | 8069282 | 9.26 | 9.26 | 9.21 | 9.25 | 0.01 | -0.11% | 9.24 | 1 | 9.25 | 10 | 0.00 |
| 2013-09-25 | 1905 | 862803 | 306 | 7996791 | 9.21 | 9.29 | 9.21 | 9.28 | 0.03 | 0.32% | 9.28 | 2 | 9.29 | 77 | 0.00 |
| 2013-09-26 | 1905 | 496000 | 135 | 4595067 | 9.28 | 9.29 | 9.24 | 9.25 | 0.03 | -0.32% | 9.25 | 27 | 9.27 | 15 | 0.00 |
| 2013-09-27 | 1905 | 741226 | 218 | 6876728 | 9.22 | 9.30 | 9.22 | 9.30 | 0.05 | 0.54% | 9.29 | 10 | 9.30 | 56 | 0.00 |
| 2013-09-30 | 1905 | 532407 | 129 | 4925351 | 9.30 | 9.30 | 9.23 | 9.23 | 0.07 | -0.75% | 9.23 | 18 | 9.25 | 10 | 0.00 |
| 2013-10-01 | 1905 | 904787 | 272 | 8420903 | 9.23 | 9.35 | 9.23 | 9.30 | 0.07 | 0.76% | 9.30 | 5 | 9.31 | 10 | 0.00 |
| 2013-10-02 | 1905 | 1196879 | 280 | 11149210 | 9.30 | 9.34 | 9.30 | 9.30 | 0.00 | 0% | 9.30 | 119 | 9.31 | 4 | 0.00 |
| 2013-10-03 | 1905 | 1424771 | 382 | 13314405 | 9.30 | 9.39 | 9.26 | 9.37 | 0.07 | 0.75% | 9.36 | 55 | 9.37 | 16 | 0.00 |
| 2013-10-04 | 1905 | 1839145 | 462 | 17364073 | 9.39 | 9.50 | 9.38 | 9.46 | 0.09 | 0.96% | 9.45 | 23 | 9.46 | 6 | 0.00 |
| 2013-10-07 | 1905 | 5636969 | 1304 | 54633516 | 9.49 | 9.78 | 9.49 | 9.64 | 0.18 | 1.9% | 9.64 | 10 | 9.65 | 12 | 0.00 |
| 2013-10-08 | 1905 | 2422496 | 526 | 23367262 | 9.65 | 9.73 | 9.59 | 9.59 | 0.05 | -0.52% | 9.59 | 9 | 9.63 | 4 | 0.00 |
| 2013-10-09 | 1905 | 1431985 | 321 | 13652641 | 9.57 | 9.61 | 9.49 | 9.50 | 0.09 | -0.94% | 9.50 | 6 | 9.52 | 28 | 0.00 |
| 2013-10-11 | 1905 | 2821016 | 432 | 26727638 | 9.55 | 9.56 | 9.40 | 9.41 | 0.09 | -0.95% | 9.41 | 36 | 9.42 | 10 | 0.00 |
| 2013-10-14 | 1905 | 1222723 | 264 | 11468303 | 9.41 | 9.48 | 9.32 | 9.32 | 0.09 | -0.96% | 9.32 | 1 | 9.34 | 2 | 0.00 |
| 2013-10-15 | 1905 | 1187428 | 248 | 11166166 | 9.33 | 9.45 | 9.33 | 9.40 | 0.08 | 0.86% | 9.40 | 65 | 9.41 | 6 | 0.00 |
| 2013-10-16 | 1905 | 507281 | 200 | 4770358 | 9.40 | 9.43 | 9.38 | 9.40 | 0.00 | 0% | 9.40 | 43 | 9.41 | 5 | 0.00 |
| 2013-10-17 | 1905 | 832960 | 191 | 7851046 | 9.41 | 9.48 | 9.40 | 9.42 | 0.02 | 0.21% | 9.41 | 26 | 9.42 | 7 | 0.00 |
| 2013-10-18 | 1905 | 853010 | 210 | 8036399 | 9.42 | 9.46 | 9.40 | 9.46 | 0.04 | 0.42% | 9.43 | 2 | 9.46 | 41 | 0.00 |
| 2013-10-21 | 1905 | 631761 | 157 | 5975938 | 9.47 | 9.49 | 9.42 | 9.42 | 0.04 | -0.42% | 9.42 | 10 | 9.43 | 1 | 0.00 |
| 2013-10-22 | 1905 | 490408 | 160 | 4611916 | 9.42 | 9.45 | 9.39 | 9.39 | 0.03 | -0.32% | 9.39 | 75 | 9.42 | 1 | 0.00 |
| 2013-10-23 | 1905 | 533845 | 201 | 5027336 | 9.41 | 9.46 | 9.40 | 9.40 | 0.01 | 0.11% | 9.40 | 34 | 9.41 | 50 | 0.00 |
| 2013-10-24 | 1905 | 664888 | 209 | 6259658 | 9.40 | 9.44 | 9.38 | 9.43 | 0.03 | 0.32% | 9.41 | 10 | 9.43 | 1 | 0.00 |
| 2013-10-25 | 1905 | 703930 | 319 | 6619758 | 9.43 | 9.45 | 9.36 | 9.45 | 0.02 | 0.21% | 9.43 | 10 | 9.45 | 34 | 0.00 |
| 2013-10-28 | 1905 | 1370407 | 315 | 13053307 | 9.45 | 9.58 | 9.45 | 9.52 | 0.07 | 0.74% | 9.52 | 19 | 9.53 | 51 | 0.00 |
| 2013-10-29 | 1905 | 672813 | 201 | 6386795 | 9.53 | 9.53 | 9.47 | 9.50 | 0.02 | -0.21% | 9.49 | 52 | 9.50 | 53 | 0.00 |
| 2013-10-30 | 1905 | 1053199 | 301 | 10016350 | 9.50 | 9.53 | 9.49 | 9.49 | 0.01 | -0.11% | 9.49 | 40 | 9.51 | 1 | 0.00 |
| 2013-10-31 | 1905 | 579179 | 156 | 5479659 | 9.50 | 9.52 | 9.45 | 9.47 | 0.02 | -0.21% | 9.47 | 5 | 9.48 | 3 | 0.00 |
| 2013-11-01 | 1905 | 763227 | 216 | 7181028 | 9.49 | 9.49 | 9.36 | 9.40 | 0.07 | -0.74% | 9.40 | 17 | 9.41 | 2 | 0.00 |
| 2013-11-04 | 1905 | 954497 | 287 | 8904142 | 9.40 | 9.40 | 9.26 | 9.33 | 0.07 | -0.74% | 9.30 | 18 | 9.33 | 6 | 0.00 |
| 2013-11-05 | 1905 | 583183 | 225 | 5421839 | 9.33 | 9.35 | 9.26 | 9.27 | 0.06 | -0.64% | 9.27 | 14 | 9.28 | 6 | 0.00 |
| 2013-11-06 | 1905 | 459496 | 129 | 4254812 | 9.31 | 9.31 | 9.23 | 9.25 | 0.02 | -0.22% | 9.25 | 27 | 9.26 | 1 | 0.00 |
| 2013-11-07 | 1905 | 411204 | 180 | 3810473 | 9.25 | 9.30 | 9.25 | 9.30 | 0.05 | 0.54% | 9.27 | 13 | 9.30 | 42 | 0.00 |
| 2013-11-08 | 1905 | 819589 | 454 | 7565665 | 9.26 | 9.28 | 9.20 | 9.21 | 0.09 | -0.97% | 9.21 | 42 | 9.23 | 5 | 0.00 |
| 2013-11-11 | 1905 | 594459 | 327 | 5478207 | 9.23 | 9.25 | 9.20 | 9.22 | 0.01 | 0.11% | 9.22 | 8 | 9.23 | 8 | 0.00 |
| 2013-11-12 | 1905 | 958768 | 300 | 8819566 | 9.22 | 9.24 | 9.17 | 9.19 | 0.03 | -0.33% | 9.19 | 3 | 9.22 | 55 | 0.00 |
| 2013-11-13 | 1905 | 648987 | 175 | 5940068 | 9.17 | 9.18 | 9.12 | 9.14 | 0.05 | -0.54% | 9.14 | 25 | 9.15 | 1 | 0.00 |
| 2013-11-14 | 1905 | 625294 | 191 | 5728496 | 9.12 | 9.26 | 9.12 | 9.19 | 0.05 | 0.55% | 9.17 | 5 | 9.19 | 3 | 0.00 |
| 2013-11-15 | 1905 | 1287922 | 378 | 11768014 | 9.15 | 9.16 | 9.11 | 9.14 | 0.05 | -0.54% | 9.14 | 37 | 9.15 | 108 | 0.00 |
| 2013-11-18 | 1905 | 811730 | 220 | 7418107 | 9.14 | 9.17 | 9.10 | 9.15 | 0.01 | 0.11% | 9.14 | 1 | 9.16 | 24 | 0.00 |
| 2013-11-19 | 1905 | 544936 | 123 | 4986136 | 9.12 | 9.20 | 9.12 | 9.20 | 0.05 | 0.55% | 9.17 | 59 | 9.20 | 7 | 0.00 |
| 2013-11-20 | 1905 | 638270 | 152 | 5845153 | 9.18 | 9.20 | 9.14 | 9.15 | 0.05 | -0.54% | 9.14 | 25 | 9.15 | 232 | 0.00 |
| 2013-11-21 | 1905 | 497847 | 143 | 4544364 | 9.13 | 9.14 | 9.12 | 9.13 | 0.02 | -0.22% | 9.12 | 18 | 9.13 | 11 | 0.00 |
| 2013-11-22 | 1905 | 445898 | 112 | 4071290 | 9.12 | 9.15 | 9.12 | 9.12 | 0.01 | -0.11% | 9.12 | 3 | 9.13 | 8 | 0.00 |
| 2013-11-25 | 1905 | 863888 | 169 | 7908361 | 9.13 | 9.23 | 9.13 | 9.15 | 0.03 | 0.33% | 9.14 | 48 | 9.15 | 221 | 0.00 |
| 2013-11-26 | 1905 | 855072 | 216 | 7813938 | 9.15 | 9.16 | 9.12 | 9.13 | 0.02 | -0.22% | 9.13 | 53 | 9.15 | 146 | 0.00 |
| 2013-11-27 | 1905 | 825282 | 188 | 7559429 | 9.13 | 9.21 | 9.13 | 9.16 | 0.03 | 0.33% | 9.15 | 7 | 9.16 | 10 | 0.00 |
| 2013-11-28 | 1905 | 1967129 | 776 | 18219574 | 9.22 | 9.33 | 9.19 | 9.27 | 0.11 | 1.2% | 9.26 | 85 | 9.27 | 8 | 0.00 |
| 2013-11-29 | 1905 | 1450610 | 324 | 13419838 | 9.26 | 9.33 | 9.22 | 9.27 | 0.00 | 0% | 9.26 | 4 | 9.27 | 11 | 0.00 |
| 2013-12-02 | 1905 | 806649 | 324 | 7479021 | 9.27 | 9.32 | 9.22 | 9.22 | 0.05 | -0.54% | 9.22 | 30 | 9.28 | 12 | 0.00 |
| 2013-12-03 | 1905 | 731255 | 202 | 6734748 | 9.20 | 9.24 | 9.19 | 9.20 | 0.02 | -0.22% | 9.20 | 66 | 9.23 | 9 | 0.00 |
| 2013-12-04 | 1905 | 744553 | 218 | 6850024 | 9.20 | 9.23 | 9.18 | 9.18 | 0.02 | -0.22% | 9.18 | 17 | 9.21 | 8 | 0.00 |
| 2013-12-05 | 1905 | 432628 | 122 | 3987886 | 9.18 | 9.28 | 9.18 | 9.20 | 0.02 | 0.22% | 9.20 | 34 | 9.21 | 51 | 0.00 |
| 2013-12-06 | 1905 | 496555 | 122 | 4570587 | 9.23 | 9.25 | 9.19 | 9.20 | 0.00 | 0% | 9.19 | 32 | 9.20 | 68 | 0.00 |
| 2013-12-09 | 1905 | 763506 | 224 | 7036415 | 9.21 | 9.25 | 9.20 | 9.20 | 0.00 | 0% | 9.20 | 29 | 9.21 | 2 | 0.00 |
| 2013-12-10 | 1905 | 924393 | 340 | 8538604 | 9.21 | 9.28 | 9.20 | 9.22 | 0.02 | 0.22% | 9.22 | 294 | 9.25 | 12 | 0.00 |
| 2013-12-11 | 1905 | 871894 | 420 | 8066427 | 9.23 | 9.30 | 9.22 | 9.22 | 0.00 | 0% | 9.22 | 14 | 9.23 | 30 | 0.00 |
| 2013-12-12 | 1905 | 251666 | 103 | 2325603 | 9.20 | 9.28 | 9.20 | 9.24 | 0.02 | 0.22% | 9.24 | 6 | 9.25 | 41 | 0.00 |
| 2013-12-13 | 1905 | 611760 | 219 | 5665591 | 9.22 | 9.30 | 9.20 | 9.24 | 0.00 | 0% | 9.24 | 61 | 9.25 | 50 | 0.00 |
| 2013-12-16 | 1905 | 462298 | 106 | 4269299 | 9.24 | 9.26 | 9.22 | 9.22 | 0.02 | -0.22% | 9.22 | 112 | 9.23 | 3 | 0.00 |
| 2013-12-17 | 1905 | 4981014 | 1137 | 47091019 | 9.32 | 9.58 | 9.30 | 9.36 | 0.14 | 1.52% | 9.36 | 11 | 9.40 | 3 | 0.00 |
| 2013-12-18 | 1905 | 1284349 | 332 | 12074667 | 9.36 | 9.46 | 9.36 | 9.40 | 0.04 | 0.43% | 9.40 | 62 | 9.42 | 25 | 0.00 |
| 2013-12-19 | 1905 | 1654440 | 480 | 15400838 | 9.40 | 9.40 | 9.23 | 9.28 | 0.12 | -1.28% | 9.28 | 60 | 9.30 | 47 | 0.00 |
| 2013-12-20 | 1905 | 1158733 | 363 | 10717188 | 9.30 | 9.32 | 9.20 | 9.27 | 0.01 | -0.11% | 9.27 | 56 | 9.28 | 6 | 0.00 |
| 2013-12-23 | 1905 | 679168 | 237 | 6313202 | 9.31 | 9.32 | 9.26 | 9.26 | 0.01 | -0.11% | 9.26 | 76 | 9.30 | 10 | 0.00 |
| 2013-12-24 | 1905 | 872414 | 307 | 8113347 | 9.26 | 9.34 | 9.26 | 9.31 | 0.05 | 0.54% | 9.31 | 11 | 9.32 | 30 | 0.00 |
| 2013-12-25 | 1905 | 475464 | 212 | 4424885 | 9.31 | 9.34 | 9.28 | 9.29 | 0.02 | -0.21% | 9.29 | 4 | 9.30 | 61 | 0.00 |
| 2013-12-26 | 1905 | 955961 | 288 | 8961309 | 9.26 | 9.40 | 9.26 | 9.35 | 0.06 | 0.65% | 9.35 | 5 | 9.39 | 12 | 0.00 |
| 2013-12-27 | 1905 | 722209 | 222 | 6777399 | 9.37 | 9.43 | 9.36 | 9.36 | 0.01 | 0.11% | 9.36 | 41 | 9.40 | 105 | 0.00 |
| 2013-12-30 | 1905 | 727821 | 250 | 6842551 | 9.40 | 9.45 | 9.38 | 9.40 | 0.04 | 0.43% | 9.40 | 9 | 9.41 | 13 | 0.00 |
| 2013-12-31 | 1905 | 843896 | 206 | 7923388 | 9.41 | 9.43 | 9.35 | 9.40 | 0.00 | 0% | 9.38 | 165 | 9.40 | 27 | 0.00 |
| 2013-12-31 | 1905 | 843896 | 206 | 7923388 | 9.41 | 9.43 | 9.35 | 9.40 | 0.00 | 0% | 9.38 | 165 | 9.40 | 27 | 0.00 |