官田鋼(2017)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 8.21 0 0% | 8.25 0.04 0.49% | 8.10 -0.15 -1.82% | 8.11 0.01 0.12% | 8.04 -0.07 -0.86% | 8.36 0.32 3.98% | 8.26 -0.1 -1.2% | 8.06 -0.2 -2.42% | 8.45 0.39 4.84% | 8.15 -0.3 -3.55% | 8.09 -0.06 -0.74% | 7.65 -0.44 -5.44% | 7.96 0.31 4.05% | 7.78 -0.18 -2.26% | 7.70 -0.08 -1.03% | 7.93 0.23 2.99% | 7.91 -0.02 -0.25% | 7.79 -0.12 -1.52% | 7.80 0.01 0.13% | 7.85 0.05 0.64% | 7.95 0.1 1.27% | 7.95 0 0% | 8.02 | |||||||||
2 月 | 7.90 -0.05 -0.63% | 7.89 -0.01 -0.13% | 7.78 -0.11 -1.39% | 7.71 -0.07 -0.9% | 7.85 0.14 1.82% | 7.83 -0.02 -0.25% | 7.86 0.03 0.38% | 7.77 -0.09 -1.15% | 7.74 -0.03 -0.39% | 7.79 0.05 0.65% | 7.82 0.03 0.39% | 7.72 -0.1 -1.28% | 7.71 -0.01 -0.13% | 7.79 | ||||||||||||||||||
3 月 | 7.74 0.03 0.39% | 7.59 -0.15 -1.94% | 7.48 -0.11 -1.45% | 7.48 0 0% | 7.50 0.02 0.27% | 7.61 0.11 1.47% | 7.74 0.13 1.71% | 7.51 -0.23 -2.97% | 7.37 -0.14 -1.86% | 7.26 -0.11 -1.49% | 7.32 0.06 0.83% | 7.15 -0.17 -2.32% | 7.18 0.03 0.42% | 7.17 -0.01 -0.14% | 7.17 0 0% | 7.10 -0.07 -0.98% | 7.12 0.02 0.28% | 7.02 -0.1 -1.4% | 7.03 0.01 0.14% | 7.01 -0.02 -0.28% | 7.03 0.02 0.29% | 7.31 | ||||||||||
4 月 | 7.07 0.04 0.57% | 7.07 0 0% | 7.07 0 0% | 6.80 -0.27 -3.82% | 6.78 -0.02 -0.29% | 6.80 0.02 0.29% | 6.84 0.04 0.59% | 6.88 0.04 0.58% | 6.95 0.07 1.02% | 6.88 -0.07 -1.01% | 6.92 0.04 0.58% | 6.91 -0.01 -0.14% | 6.98 0.07 1.01% | 7.30 0.32 4.58% | 7.13 -0.17 -2.33% | 7.15 0.02 0.28% | 7.05 -0.1 -1.4% | 7.17 0.12 1.7% | 7.05 -0.12 -1.67% | 7.10 0.05 0.71% | 7 | |||||||||||
5 月 | 7.07 -0.03 -0.42% | 7.02 -0.05 -0.71% | 7.23 0.21 2.99% | 7.15 -0.08 -1.11% | 7.19 0.04 0.56% | 7.19 0 0% | 7.10 -0.09 -1.25% | 7.10 0 0% | 7.11 0.01 0.14% | 7.14 0.03 0.42% | 7.13 -0.01 -0.14% | 7.14 0.01 0.14% | 7.13 -0.01 -0.14% | 7.36 0.23 3.23% | 7.42 0.06 0.82% | 7.44 0.02 0.27% | 7.34 -0.1 -1.34% | 7.29 -0.05 -0.68% | 7.28 -0.01 -0.14% | 7.38 0.1 1.37% | 7.29 -0.09 -1.22% | 7.21 -0.08 -1.1% | 7.21 | |||||||||
6 月 | 7.18 -0.03 -0.42% | 7.11 -0.07 -0.97% | 7.27 0.16 2.25% | 7.17 -0.1 -1.38% | 7.10 -0.07 -0.98% | 7.10 0 0% | 7.06 -0.04 -0.56% | 6.88 -0.18 -2.55% | 6.96 0.08 1.16% | 6.98 0.02 0.29% | 6.92 -0.06 -0.86% | 6.95 0.03 0.43% | 6.84 -0.11 -1.58% | 6.73 -0.11 -1.61% | 6.81 0.08 1.19% | 6.63 -0.18 -2.64% | 6.71 0.08 1.21% | 6.73 0.02 0.3% | 6.72 -0.01 -0.15% | 6.93 | ||||||||||||
7 月 | 6.77 0.05 0.74% | 6.75 -0.02 -0.3% | 6.70 -0.05 -0.74% | 6.65 -0.05 -0.75% | 6.79 0.14 2.11% | 6.65 -0.14 -2.06% | 6.65 0 0% | 6.74 0.09 1.35% | 6.98 0.24 3.56% | 6.93 -0.05 -0.72% | 6.98 0.05 0.72% | 6.97 -0.01 -0.14% | 6.96 -0.01 -0.14% | 7.02 0.06 0.86% | 7.15 0.13 1.85% | 7.04 -0.11 -1.54% | 7.03 -0.01 -0.14% | 7.06 0.03 0.43% | 6.98 -0.08 -1.13% | 6.96 -0.02 -0.29% | 7.01 0.05 0.72% | 7.03 0.02 0.29% | 6.95 -0.08 -1.14% | 6.9 | ||||||||
8 月 | 7.00 0.05 0.72% | 7.00 0 0% | 6.97 -0.03 -0.43% | 6.94 -0.03 -0.43% | 6.87 -0.07 -1.01% | 6.86 -0.01 -0.15% | 6.71 -0.15 -2.19% | 6.90 0.19 2.83% | 7.22 0.32 4.64% | 7.18 -0.04 -0.55% | 7.17 -0.01 -0.14% | 7.11 -0.06 -0.84% | 7.11 0 0% | 6.94 -0.17 -2.39% | 6.90 -0.04 -0.58% | 6.90 0 0% | 6.84 -0.06 -0.87% | 6.80 -0.04 -0.58% | 6.76 -0.04 -0.59% | 6.80 0.04 0.59% | 6.77 -0.03 -0.44% | 6.94 | ||||||||||
9 月 | 6.79 0.02 0.3% | 6.95 0.16 2.36% | 6.92 -0.03 -0.43% | 6.97 0.05 0.72% | 7.09 0.12 1.72% | 6.92 -0.17 -2.4% | 6.90 -0.02 -0.29% | 6.88 -0.02 -0.29% | 6.88 0 0% | 6.83 -0.05 -0.73% | 6.80 -0.03 -0.44% | 6.85 0.05 0.74% | 6.81 -0.04 -0.58% | 6.85 0.04 0.59% | 6.84 -0.01 -0.15% | 6.85 0.01 0.15% | 6.90 0.05 0.73% | 6.84 -0.06 -0.87% | 6.83 -0.01 -0.15% | 6.79 -0.04 -0.59% | 6.87 | |||||||||||
10 月 | 6.80 0.01 0.15% | 6.78 -0.02 -0.29% | 6.82 0.04 0.59% | 6.86 0.04 0.59% | 7.07 0.21 3.06% | 7.01 -0.06 -0.85% | 6.97 -0.04 -0.57% | 7.00 0.03 0.43% | 6.86 -0.14 -2% | 6.93 0.07 1.02% | 6.87 -0.06 -0.87% | 6.98 0.11 1.6% | 6.94 -0.04 -0.57% | 6.89 -0.05 -0.72% | 6.91 0.02 0.29% | 6.92 0.01 0.14% | 6.92 0 0% | 6.91 -0.01 -0.14% | 6.89 -0.02 -0.29% | 6.85 -0.04 -0.58% | 6.85 0 0% | 6.81 -0.04 -0.58% | 6.91 | |||||||||
11 月 | 6.82 0.01 0.15% | 6.79 -0.03 -0.44% | 6.71 -0.08 -1.18% | 6.64 -0.07 -1.04% | 6.61 -0.03 -0.45% | 6.60 -0.01 -0.15% | 6.46 -0.14 -2.12% | 6.45 -0.01 -0.15% | 6.40 -0.05 -0.78% | 6.44 0.04 0.63% | 6.47 0.03 0.47% | 6.44 -0.03 -0.46% | 6.44 0 0% | 6.44 0 0% | 6.45 0.01 0.16% | 6.47 0.02 0.31% | 6.50 0.03 0.46% | 6.75 0.25 3.85% | 6.64 -0.11 -1.63% | 6.64 0 0% | 6.65 0.01 0.15% | 6.56 | ||||||||||
12 月 | 6.62 -0.03 -0.45% | 6.64 0.02 0.3% | 6.63 -0.01 -0.15% | 6.64 0.01 0.15% | 6.62 -0.02 -0.3% | 6.63 0.01 0.15% | 6.62 -0.01 -0.15% | 6.58 -0.04 -0.6% | 6.55 -0.03 -0.46% | 6.60 0.05 0.76% | 6.60 0 0% | 6.81 0.21 3.18% | 6.82 0.01 0.15% | 6.85 0.03 0.44% | 6.76 -0.09 -1.31% | 6.76 0 0% | 6.72 -0.04 -0.59% | 6.73 0.01 0.15% | 6.85 0.12 1.78% | 7.27 0.42 6.13% | 7.22 -0.05 -0.69% | 7.14 -0.08 -1.11% | 6.76 |
說明:最高漲幅:6.13%最低跌幅:-5.44% 最高價:8.45最低價:6.40平均價:7.09,灰色底表示週末,漲129天(10.37)元,跌155天(-11.33)元,平盤26天
6%=1,5%=5,4%=4,3%=9,2%=12,1%=44,0%=80,-0%=1,-1%=3,-2%=4,-3%=28,-4%=55,-5%=64,
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 | 2017 | 9366028 | 1831 | 75530500 | 7.85 | 8.21 | 7.80 | 8.21 | 0.53 | 0% | 8.21 | 1396 | 0.00 | 0 | 0.00 |
2013-01-03 | 2017 | 17437409 | 3783 | 147560422 | 8.30 | 8.70 | 8.25 | 8.25 | 0.04 | 0.49% | 8.25 | 45 | 8.27 | 10 | 0.00 |
2013-01-04 | 2017 | 5427576 | 1351 | 43766124 | 8.20 | 8.23 | 7.95 | 8.10 | 0.15 | -1.82% | 8.09 | 79 | 8.10 | 20 | 0.00 |
2013-01-07 | 2017 | 3315496 | 957 | 26995739 | 8.10 | 8.25 | 8.04 | 8.11 | 0.01 | 0.12% | 8.11 | 61 | 8.13 | 6 | 0.00 |
2013-01-08 | 2017 | 3060094 | 838 | 24949793 | 8.20 | 8.30 | 8.04 | 8.04 | 0.07 | -0.86% | 8.02 | 24 | 8.04 | 28 | 0.00 |
2013-01-09 | 2017 | 7249141 | 1839 | 59729635 | 8.04 | 8.45 | 7.98 | 8.36 | 0.32 | 3.98% | 8.35 | 33 | 8.36 | 118 | 0.00 |
2013-01-10 | 2017 | 8039814 | 1900 | 67914457 | 8.59 | 8.60 | 8.26 | 8.26 | 0.10 | -1.2% | 8.26 | 75 | 8.30 | 2 | 0.00 |
2013-01-11 | 2017 | 2996080 | 886 | 24372738 | 8.26 | 8.29 | 8.05 | 8.06 | 0.20 | -2.42% | 8.06 | 20 | 8.07 | 51 | 0.00 |
2013-01-14 | 2017 | 8699996 | 2020 | 73367811 | 8.06 | 8.60 | 8.06 | 8.45 | 0.39 | 4.84% | 8.44 | 1 | 8.45 | 25 | 0.00 |
2013-01-15 | 2017 | 3339753 | 981 | 27438367 | 8.40 | 8.42 | 8.06 | 8.15 | 0.30 | -3.55% | 8.15 | 59 | 8.18 | 2 | 0.00 |
2013-01-16 | 2017 | 1976366 | 640 | 16103890 | 8.20 | 8.25 | 8.08 | 8.09 | 0.06 | -0.74% | 8.09 | 54 | 8.13 | 2 | 0.00 |
2013-01-17 | 2017 | 3694717 | 1110 | 29371148 | 8.09 | 8.28 | 7.53 | 7.65 | 0.44 | -5.44% | 7.65 | 9 | 7.71 | 2 | 0.00 |
2013-01-18 | 2017 | 1484460 | 563 | 11690994 | 7.80 | 7.97 | 7.79 | 7.96 | 0.31 | 4.05% | 7.96 | 9 | 7.97 | 10 | 0.00 |
2013-01-21 | 2017 | 1691170 | 404 | 13179279 | 7.96 | 7.96 | 7.70 | 7.78 | 0.18 | -2.26% | 7.77 | 34 | 7.78 | 1 | 0.00 |
2013-01-22 | 2017 | 1124341 | 362 | 8705021 | 7.78 | 7.89 | 7.70 | 7.70 | 0.08 | -1.03% | 7.70 | 183 | 7.72 | 4 | 0.00 |
2013-01-23 | 2017 | 2828992 | 866 | 22578249 | 7.85 | 8.08 | 7.81 | 7.93 | 0.23 | 2.99% | 7.93 | 45 | 7.95 | 10 | 0.00 |
2013-01-24 | 2017 | 824021 | 290 | 6530653 | 7.99 | 7.99 | 7.85 | 7.91 | 0.02 | -0.25% | 7.91 | 9 | 7.93 | 17 | 0.00 |
2013-01-25 | 2017 | 836309 | 294 | 6553718 | 7.95 | 7.95 | 7.75 | 7.79 | 0.12 | -1.52% | 7.79 | 12 | 7.81 | 7 | 0.00 |
2013-01-28 | 2017 | 670483 | 205 | 5258933 | 7.83 | 7.90 | 7.80 | 7.80 | 0.01 | 0.13% | 7.80 | 21 | 7.82 | 2 | 0.00 |
2013-01-29 | 2017 | 1176472 | 297 | 9231796 | 7.80 | 7.91 | 7.75 | 7.85 | 0.05 | 0.64% | 7.84 | 9 | 7.85 | 3 | 0.00 |
2013-01-30 | 2017 | 1736563 | 528 | 13717276 | 7.91 | 7.99 | 7.82 | 7.95 | 0.10 | 1.27% | 7.95 | 64 | 7.96 | 14 | 0.00 |
2013-01-31 | 2017 | 2626281 | 727 | 21109408 | 8.00 | 8.20 | 7.95 | 7.95 | 0.00 | 0% | 7.94 | 45 | 7.95 | 34 | 0.00 |
2013-02-01 | 2017 | 688033 | 222 | 5450316 | 7.96 | 7.98 | 7.90 | 7.90 | 0.05 | -0.63% | 7.90 | 96 | 7.93 | 5 | 0.00 |
2013-02-04 | 2017 | 1224299 | 331 | 9692823 | 7.93 | 7.99 | 7.89 | 7.89 | 0.01 | -0.13% | 7.89 | 14 | 7.91 | 1 | 0.00 |
2013-02-05 | 2017 | 936738 | 264 | 7305927 | 7.90 | 7.90 | 7.75 | 7.78 | 0.11 | -1.39% | 7.78 | 55 | 7.80 | 14 | 0.00 |
2013-02-06 | 2017 | 1576995 | 359 | 12310593 | 7.87 | 7.88 | 7.71 | 7.71 | 0.07 | -0.9% | 7.71 | 38 | 7.78 | 72 | 0.00 |
2013-02-18 | 2017 | 1151472 | 300 | 9041206 | 7.80 | 7.90 | 7.77 | 7.85 | 0.14 | 1.82% | 7.85 | 3 | 7.88 | 26 | 0.00 |
2013-02-19 | 2017 | 1013816 | 273 | 7940596 | 7.90 | 7.91 | 7.81 | 7.83 | 0.02 | -0.25% | 7.82 | 9 | 7.83 | 19 | 0.00 |
2013-02-20 | 2017 | 1232653 | 322 | 9677637 | 7.83 | 7.89 | 7.82 | 7.86 | 0.03 | 0.38% | 7.86 | 7 | 7.88 | 32 | 0.00 |
2013-02-21 | 2017 | 959636 | 225 | 7500647 | 7.86 | 7.88 | 7.77 | 7.77 | 0.09 | -1.15% | 7.77 | 5 | 7.79 | 2 | 0.00 |
2013-02-22 | 2017 | 622987 | 161 | 4835690 | 7.77 | 7.82 | 7.71 | 7.74 | 0.03 | -0.39% | 7.74 | 6 | 7.78 | 6 | 0.00 |
2013-02-23 | 2017 | 626013 | 196 | 4872737 | 7.80 | 7.84 | 7.75 | 7.79 | 0.05 | 0.65% | 7.78 | 4 | 7.79 | 34 | 0.00 |
2013-02-25 | 2017 | 1580541 | 374 | 12431204 | 7.80 | 7.92 | 7.76 | 7.82 | 0.03 | 0.39% | 7.82 | 6 | 7.83 | 4 | 0.00 |
2013-02-26 | 2017 | 621966 | 192 | 4818996 | 7.81 | 7.82 | 7.72 | 7.72 | 0.10 | -1.28% | 7.72 | 41 | 7.73 | 28 | 0.00 |
2013-02-27 | 2017 | 740785 | 210 | 5752658 | 7.80 | 7.83 | 7.71 | 7.71 | 0.01 | -0.13% | 7.71 | 3 | 7.72 | 1 | 0.00 |
2013-03-01 | 2017 | 974708 | 245 | 7564567 | 7.80 | 7.81 | 7.72 | 7.74 | 0.03 | 0.39% | 7.74 | 29 | 7.75 | 2 | 0.00 |
2013-03-04 | 2017 | 1052900 | 306 | 8061972 | 7.74 | 7.77 | 7.57 | 7.59 | 0.15 | -1.94% | 7.59 | 16 | 7.60 | 31 | 0.00 |
2013-03-05 | 2017 | 1271081 | 380 | 9590007 | 7.60 | 7.66 | 7.47 | 7.48 | 0.11 | -1.45% | 7.47 | 19 | 7.48 | 2 | 0.00 |
2013-03-06 | 2017 | 888575 | 229 | 6671199 | 7.55 | 7.57 | 7.48 | 7.48 | 0.00 | 0% | 7.48 | 68 | 7.52 | 29 | 0.00 |
2013-03-07 | 2017 | 633058 | 202 | 4740976 | 7.51 | 7.54 | 7.47 | 7.50 | 0.02 | 0.27% | 7.49 | 18 | 7.50 | 15 | 0.00 |
2013-03-08 | 2017 | 1771398 | 385 | 13501140 | 7.57 | 7.68 | 7.57 | 7.61 | 0.11 | 1.47% | 7.61 | 8 | 7.62 | 16 | 0.00 |
2013-03-11 | 2017 | 1795355 | 513 | 13849822 | 7.62 | 7.77 | 7.62 | 7.74 | 0.13 | 1.71% | 7.74 | 52 | 7.75 | 30 | 0.00 |
2013-03-12 | 2017 | 1610250 | 394 | 12251951 | 7.75 | 7.75 | 7.51 | 7.51 | 0.23 | -2.97% | 7.51 | 2 | 7.53 | 79 | 0.00 |
2013-03-13 | 2017 | 1694219 | 485 | 12549416 | 7.56 | 7.56 | 7.26 | 7.37 | 0.14 | -1.86% | 7.37 | 5 | 7.38 | 15 | 0.00 |
2013-03-14 | 2017 | 820500 | 242 | 5984015 | 7.37 | 7.37 | 7.26 | 7.26 | 0.11 | -1.49% | 7.26 | 26 | 7.30 | 35 | 0.00 |
2013-03-15 | 2017 | 1205532 | 319 | 8866035 | 7.30 | 7.49 | 7.23 | 7.32 | 0.06 | 0.83% | 7.32 | 22 | 7.35 | 2 | 0.00 |
2013-03-18 | 2017 | 852760 | 268 | 6131672 | 7.30 | 7.30 | 7.13 | 7.15 | 0.17 | -2.32% | 7.15 | 45 | 7.19 | 1 | 0.00 |
2013-03-19 | 2017 | 508000 | 139 | 3647220 | 7.17 | 7.24 | 7.15 | 7.18 | 0.03 | 0.42% | 7.18 | 6 | 7.19 | 2 | 0.00 |
2013-03-20 | 2017 | 535494 | 172 | 3854607 | 7.18 | 7.26 | 7.15 | 7.17 | 0.01 | -0.14% | 7.17 | 81 | 7.18 | 2 | 0.00 |
2013-03-21 | 2017 | 762209 | 164 | 5482018 | 7.17 | 7.29 | 7.17 | 7.17 | 0.00 | 0% | 7.17 | 100 | 7.20 | 21 | 0.00 |
2013-03-22 | 2017 | 505076 | 168 | 3590066 | 7.02 | 7.20 | 7.02 | 7.10 | 0.07 | -0.98% | 7.10 | 5 | 7.12 | 8 | 0.00 |
2013-03-25 | 2017 | 420870 | 140 | 3000662 | 7.20 | 7.20 | 7.10 | 7.12 | 0.02 | 0.28% | 7.12 | 52 | 7.13 | 8 | 0.00 |
2013-03-26 | 2017 | 1014650 | 293 | 7151331 | 7.10 | 7.10 | 7.02 | 7.02 | 0.10 | -1.4% | 7.02 | 44 | 7.05 | 5 | 0.00 |
2013-03-27 | 2017 | 633934 | 185 | 4474682 | 7.03 | 7.09 | 7.03 | 7.03 | 0.01 | 0.14% | 7.03 | 73 | 7.06 | 39 | 0.00 |
2013-03-28 | 2017 | 536406 | 169 | 3764213 | 7.03 | 7.07 | 7.00 | 7.01 | 0.02 | -0.28% | 7.01 | 29 | 7.02 | 10 | 0.00 |
2013-03-29 | 2017 | 663126 | 269 | 4652419 | 7.02 | 7.05 | 7.00 | 7.03 | 0.02 | 0.29% | 7.03 | 30 | 7.04 | 11 | 0.00 |
2013-04-01 | 2017 | 849000 | 262 | 5998798 | 7.01 | 7.12 | 7.01 | 7.07 | 0.04 | 0.57% | 7.07 | 4 | 7.08 | 44 | 0.00 |
2013-04-02 | 2017 | 429695 | 190 | 3031710 | 7.08 | 7.10 | 7.04 | 7.07 | 0.00 | 0% | 7.05 | 2 | 7.07 | 4 | 0.00 |
2013-04-03 | 2017 | 347673 | 180 | 2448773 | 7.07 | 7.10 | 7.02 | 7.07 | 0.00 | 0% | 7.06 | 20 | 7.07 | 3 | 0.00 |
2013-04-08 | 2017 | 1245500 | 326 | 8493653 | 7.00 | 7.00 | 6.76 | 6.80 | 0.27 | -3.82% | 6.80 | 16 | 6.81 | 4 | 0.00 |
2013-04-09 | 2017 | 652250 | 194 | 4431683 | 6.88 | 6.88 | 6.75 | 6.78 | 0.02 | -0.29% | 6.78 | 6 | 6.79 | 2 | 0.00 |
2013-04-10 | 2017 | 474091 | 188 | 3213459 | 6.78 | 6.84 | 6.75 | 6.80 | 0.02 | 0.29% | 6.77 | 1 | 6.80 | 49 | 0.00 |
2013-04-11 | 2017 | 486053 | 263 | 3336332 | 6.90 | 6.90 | 6.80 | 6.84 | 0.04 | 0.59% | 6.84 | 44 | 6.85 | 5 | 0.00 |
2013-04-12 | 2017 | 828250 | 291 | 5723801 | 6.91 | 6.96 | 6.86 | 6.88 | 0.04 | 0.58% | 6.88 | 40 | 6.90 | 6 | 0.00 |
2013-04-15 | 2017 | 767332 | 315 | 5377950 | 7.00 | 7.09 | 6.94 | 6.95 | 0.07 | 1.02% | 6.95 | 27 | 6.96 | 4 | 0.00 |
2013-04-16 | 2017 | 471572 | 176 | 3230237 | 6.85 | 6.91 | 6.82 | 6.88 | 0.07 | -1.01% | 6.88 | 20 | 6.89 | 6 | 0.00 |
2013-04-17 | 2017 | 457227 | 182 | 3155827 | 6.90 | 6.97 | 6.88 | 6.92 | 0.04 | 0.58% | 6.91 | 8 | 6.92 | 13 | 0.00 |
2013-04-18 | 2017 | 299000 | 165 | 2065020 | 6.90 | 6.97 | 6.83 | 6.91 | 0.01 | -0.14% | 6.91 | 24 | 6.95 | 52 | 0.00 |
2013-04-19 | 2017 | 520500 | 239 | 3633712 | 6.91 | 7.03 | 6.91 | 6.98 | 0.07 | 1.01% | 6.96 | 14 | 6.98 | 2 | 0.00 |
2013-04-22 | 2017 | 2279745 | 688 | 16620951 | 7.03 | 7.44 | 7.03 | 7.30 | 0.32 | 4.58% | 7.29 | 15 | 7.30 | 30 | 0.00 |
2013-04-23 | 2017 | 840620 | 356 | 5987150 | 7.26 | 7.26 | 7.05 | 7.13 | 0.17 | -2.33% | 7.13 | 1 | 7.14 | 23 | 0.00 |
2013-04-24 | 2017 | 999959 | 413 | 7132222 | 7.18 | 7.18 | 7.10 | 7.15 | 0.02 | 0.28% | 7.15 | 4 | 7.16 | 15 | 0.00 |
2013-04-25 | 2017 | 757253 | 272 | 5343559 | 7.10 | 7.10 | 7.01 | 7.05 | 0.10 | -1.4% | 7.05 | 16 | 7.06 | 2 | 0.00 |
2013-04-26 | 2017 | 2989153 | 613 | 21479128 | 7.01 | 7.25 | 7.01 | 7.17 | 0.12 | 1.7% | 7.15 | 15 | 7.17 | 2 | 0.00 |
2013-04-29 | 2017 | 435290 | 165 | 3086413 | 7.17 | 7.20 | 7.05 | 7.05 | 0.12 | -1.67% | 7.05 | 41 | 7.08 | 1 | 0.00 |
2013-04-30 | 2017 | 779254 | 208 | 5540779 | 7.07 | 7.17 | 7.05 | 7.10 | 0.05 | 0.71% | 7.07 | 29 | 7.10 | 63 | 0.00 |
2013-05-02 | 2017 | 495535 | 157 | 3494239 | 7.10 | 7.10 | 7.03 | 7.07 | 0.03 | -0.42% | 7.07 | 28 | 7.08 | 20 | 0.00 |
2013-05-03 | 2017 | 506332 | 180 | 3560194 | 7.07 | 7.10 | 7.00 | 7.02 | 0.05 | -0.71% | 7.01 | 22 | 7.02 | 7 | 0.00 |
2013-05-06 | 2017 | 2837892 | 896 | 20593848 | 7.05 | 7.34 | 7.05 | 7.23 | 0.21 | 2.99% | 7.23 | 56 | 7.24 | 20 | 0.00 |
2013-05-07 | 2017 | 775632 | 268 | 5529297 | 7.20 | 7.22 | 7.10 | 7.15 | 0.08 | -1.11% | 7.12 | 4 | 7.15 | 35 | 0.00 |
2013-05-08 | 2017 | 830472 | 253 | 5943065 | 7.23 | 7.23 | 7.11 | 7.19 | 0.04 | 0.56% | 7.16 | 32 | 7.19 | 99 | 0.00 |
2013-05-09 | 2017 | 906738 | 242 | 6550230 | 7.29 | 7.29 | 7.14 | 7.19 | 0.00 | 0% | 7.17 | 11 | 7.19 | 11 | 0.00 |
2013-05-10 | 2017 | 725376 | 235 | 5157631 | 7.19 | 7.19 | 7.08 | 7.10 | 0.09 | -1.25% | 7.10 | 39 | 7.11 | 13 | 0.00 |
2013-05-13 | 2017 | 670111 | 191 | 4742423 | 7.07 | 7.15 | 7.03 | 7.10 | 0.00 | 0% | 7.06 | 15 | 7.11 | 11 | 0.00 |
2013-05-14 | 2017 | 663554 | 191 | 4713052 | 7.12 | 7.15 | 7.06 | 7.11 | 0.01 | 0.14% | 7.11 | 6 | 7.12 | 2 | 0.00 |
2013-05-15 | 2017 | 547740 | 233 | 3897902 | 7.21 | 7.21 | 7.08 | 7.14 | 0.03 | 0.42% | 7.14 | 8 | 7.15 | 28 | 0.00 |
2013-05-16 | 2017 | 1212488 | 345 | 8682767 | 7.15 | 7.19 | 7.13 | 7.13 | 0.01 | -0.14% | 7.13 | 24 | 7.15 | 84 | 0.00 |
2013-05-17 | 2017 | 1190517 | 262 | 8495698 | 7.11 | 7.18 | 7.10 | 7.14 | 0.01 | 0.14% | 7.14 | 23 | 7.15 | 8 | 0.00 |
2013-05-20 | 2017 | 1000060 | 260 | 7153769 | 7.14 | 7.19 | 7.13 | 7.13 | 0.01 | -0.14% | 7.13 | 25 | 7.15 | 17 | 0.00 |
2013-05-21 | 2017 | 4512834 | 1015 | 33019248 | 7.13 | 7.42 | 7.13 | 7.36 | 0.23 | 3.23% | 7.35 | 22 | 7.36 | 2 | 0.00 |
2013-05-22 | 2017 | 2102690 | 554 | 15506784 | 7.40 | 7.43 | 7.30 | 7.42 | 0.06 | 0.82% | 7.41 | 25 | 7.42 | 66 | 0.00 |
2013-05-23 | 2017 | 3823968 | 1010 | 28441800 | 7.38 | 7.54 | 7.27 | 7.44 | 0.02 | 0.27% | 7.43 | 18 | 7.44 | 4 | 0.00 |
2013-05-24 | 2017 | 2044339 | 558 | 15160647 | 7.50 | 7.57 | 7.30 | 7.34 | 0.10 | -1.34% | 7.33 | 5 | 7.34 | 23 | 0.00 |
2013-05-27 | 2017 | 732249 | 251 | 5346575 | 7.32 | 7.40 | 7.29 | 7.29 | 0.05 | -0.68% | 7.29 | 43 | 7.30 | 2 | 0.00 |
2013-05-28 | 2017 | 774676 | 193 | 5652272 | 7.29 | 7.35 | 7.28 | 7.28 | 0.01 | -0.14% | 7.28 | 2 | 7.30 | 19 | 0.00 |
2013-05-29 | 2017 | 2515486 | 666 | 18586378 | 7.32 | 7.50 | 7.29 | 7.38 | 0.10 | 1.37% | 7.38 | 20 | 7.39 | 5 | 0.00 |
2013-05-30 | 2017 | 1205288 | 294 | 8838347 | 7.38 | 7.39 | 7.29 | 7.29 | 0.09 | -1.22% | 7.29 | 38 | 7.33 | 3 | 0.00 |
2013-05-31 | 2017 | 1221275 | 285 | 8897400 | 7.38 | 7.38 | 7.21 | 7.21 | 0.08 | -1.1% | 7.21 | 127 | 7.30 | 9 | 0.00 |
2013-06-03 | 2017 | 746715 | 231 | 5353694 | 7.15 | 7.24 | 7.15 | 7.18 | 0.03 | -0.42% | 7.18 | 51 | 7.19 | 5 | 0.00 |
2013-06-04 | 2017 | 762599 | 246 | 5448090 | 7.19 | 7.20 | 7.11 | 7.11 | 0.07 | -0.97% | 7.11 | 63 | 7.15 | 24 | 0.00 |
2013-06-05 | 2017 | 2710054 | 819 | 19898580 | 7.11 | 7.50 | 7.11 | 7.27 | 0.16 | 2.25% | 7.27 | 43 | 7.29 | 7 | 0.00 |
2013-06-06 | 2017 | 568591 | 225 | 4085816 | 7.16 | 7.25 | 7.16 | 7.17 | 0.10 | -1.38% | 7.16 | 64 | 7.21 | 4 | 0.00 |
2013-06-07 | 2017 | 694764 | 227 | 4965884 | 7.20 | 7.22 | 7.06 | 7.10 | 0.07 | -0.98% | 7.10 | 89 | 7.14 | 47 | 0.00 |
2013-06-10 | 2017 | 536304 | 177 | 3824398 | 7.19 | 7.19 | 7.10 | 7.10 | 0.00 | 0% | 7.10 | 70 | 7.12 | 2 | 0.00 |
2013-06-11 | 2017 | 522262 | 186 | 3705486 | 7.12 | 7.14 | 7.06 | 7.06 | 0.04 | -0.56% | 7.06 | 28 | 7.10 | 5 | 0.00 |
2013-06-13 | 2017 | 605020 | 248 | 4211205 | 7.01 | 7.04 | 6.87 | 6.88 | 0.18 | -2.55% | 6.88 | 60 | 6.91 | 26 | 0.00 |
2013-06-14 | 2017 | 1052298 | 323 | 7353244 | 6.93 | 7.06 | 6.91 | 6.96 | 0.08 | 1.16% | 6.96 | 2 | 7.00 | 63 | 0.00 |
2013-06-17 | 2017 | 818610 | 155 | 5716070 | 6.96 | 7.06 | 6.92 | 6.98 | 0.02 | 0.29% | 6.98 | 60 | 7.00 | 2 | 0.00 |
2013-06-18 | 2017 | 448359 | 161 | 3118337 | 7.01 | 7.01 | 6.91 | 6.92 | 0.06 | -0.86% | 6.92 | 44 | 6.97 | 23 | 0.00 |
2013-06-19 | 2017 | 403078 | 124 | 2797611 | 6.98 | 6.98 | 6.91 | 6.95 | 0.03 | 0.43% | 6.94 | 2 | 6.95 | 15 | 0.00 |
2013-06-20 | 2017 | 390000 | 121 | 2669060 | 6.90 | 6.94 | 6.80 | 6.84 | 0.11 | -1.58% | 6.84 | 30 | 6.85 | 4 | 0.00 |
2013-06-21 | 2017 | 766805 | 187 | 5152279 | 6.74 | 6.74 | 6.62 | 6.73 | 0.11 | -1.61% | 6.73 | 2 | 6.75 | 62 | 0.00 |
2013-06-24 | 2017 | 289413 | 121 | 1958143 | 6.79 | 6.83 | 6.70 | 6.81 | 0.08 | 1.19% | 6.77 | 2 | 6.81 | 25 | 0.00 |
2013-06-25 | 2017 | 424102 | 149 | 2834418 | 6.73 | 6.81 | 6.63 | 6.63 | 0.18 | -2.64% | 6.63 | 13 | 6.70 | 2 | 0.00 |
2013-06-26 | 2017 | 571223 | 190 | 3848281 | 6.78 | 6.79 | 6.70 | 6.71 | 0.08 | 1.21% | 6.71 | 33 | 6.74 | 50 | 0.00 |
2013-06-27 | 2017 | 452305 | 137 | 3050222 | 6.79 | 6.79 | 6.72 | 6.73 | 0.02 | 0.3% | 6.73 | 4 | 6.76 | 3 | 0.00 |
2013-06-28 | 2017 | 535250 | 172 | 3619285 | 6.77 | 6.82 | 6.72 | 6.72 | 0.01 | -0.15% | 6.72 | 3 | 6.74 | 6 | 0.00 |
2013-07-01 | 2017 | 304319 | 127 | 2048121 | 6.70 | 6.77 | 6.68 | 6.77 | 0.05 | 0.74% | 6.77 | 4 | 6.78 | 9 | 0.00 |
2013-07-02 | 2017 | 277049 | 99 | 1874927 | 6.81 | 6.81 | 6.75 | 6.75 | 0.02 | -0.3% | 6.75 | 10 | 6.77 | 18 | 0.00 |
2013-07-03 | 2017 | 216022 | 92 | 1447924 | 6.77 | 6.78 | 6.67 | 6.70 | 0.05 | -0.74% | 6.68 | 2 | 6.70 | 3 | 0.00 |
2013-07-04 | 2017 | 194001 | 84 | 1295663 | 6.71 | 6.73 | 6.65 | 6.65 | 0.05 | -0.75% | 6.65 | 22 | 6.70 | 21 | 0.00 |
2013-07-05 | 2017 | 611469 | 224 | 4128607 | 6.68 | 6.82 | 6.67 | 6.79 | 0.14 | 2.11% | 6.79 | 47 | 6.80 | 45 | 0.00 |
2013-07-08 | 2017 | 261419 | 107 | 1750021 | 6.77 | 6.79 | 6.65 | 6.65 | 0.14 | -2.06% | 6.65 | 13 | 6.70 | 1 | 0.00 |
2013-07-09 | 2017 | 289300 | 100 | 1928018 | 6.67 | 6.71 | 6.63 | 6.65 | 0.00 | 0% | 6.65 | 5 | 6.70 | 21 | 0.00 |
2013-07-10 | 2017 | 605418 | 214 | 4098730 | 6.70 | 6.82 | 6.70 | 6.74 | 0.09 | 1.35% | 6.74 | 1 | 6.76 | 2 | 0.00 |
2013-07-11 | 2017 | 1832010 | 567 | 12802354 | 6.80 | 7.10 | 6.80 | 6.98 | 0.24 | 3.56% | 6.97 | 38 | 6.98 | 12 | 0.00 |
2013-07-12 | 2017 | 618000 | 232 | 4282520 | 7.00 | 7.00 | 6.88 | 6.93 | 0.05 | -0.72% | 6.93 | 135 | 6.97 | 21 | 0.00 |
2013-07-15 | 2017 | 903072 | 223 | 6304784 | 6.95 | 7.02 | 6.93 | 6.98 | 0.05 | 0.72% | 6.98 | 9 | 7.00 | 41 | 0.00 |
2013-07-16 | 2017 | 749554 | 189 | 5258761 | 7.00 | 7.14 | 6.97 | 6.97 | 0.01 | -0.14% | 6.97 | 37 | 7.00 | 8 | 0.00 |
2013-07-17 | 2017 | 536059 | 187 | 3740776 | 6.96 | 7.03 | 6.93 | 6.96 | 0.01 | -0.14% | 6.96 | 13 | 6.99 | 36 | 0.00 |
2013-07-18 | 2017 | 828893 | 247 | 5831903 | 7.00 | 7.09 | 7.00 | 7.02 | 0.06 | 0.86% | 7.01 | 3 | 7.02 | 2 | 0.00 |
2013-07-19 | 2017 | 825065 | 186 | 5814108 | 7.01 | 7.15 | 6.95 | 7.15 | 0.13 | 1.85% | 7.08 | 20 | 7.15 | 52 | 0.00 |
2013-07-22 | 2017 | 691546 | 162 | 4886610 | 7.12 | 7.12 | 7.03 | 7.04 | 0.11 | -1.54% | 7.04 | 5 | 7.06 | 2 | 0.00 |
2013-07-23 | 2017 | 700655 | 194 | 4933145 | 7.04 | 7.07 | 7.01 | 7.03 | 0.01 | -0.14% | 7.02 | 27 | 7.03 | 33 | 0.00 |
2013-07-24 | 2017 | 295601 | 128 | 2076267 | 7.03 | 7.08 | 7.01 | 7.06 | 0.03 | 0.43% | 7.03 | 3 | 7.06 | 11 | 0.00 |
2013-07-25 | 2017 | 431327 | 122 | 3016158 | 7.05 | 7.05 | 6.94 | 6.98 | 0.08 | -1.13% | 6.98 | 44 | 7.02 | 2 | 0.00 |
2013-07-26 | 2017 | 344400 | 123 | 2401846 | 6.98 | 7.03 | 6.94 | 6.96 | 0.02 | -0.29% | 6.96 | 1 | 6.97 | 2 | 0.00 |
2013-07-29 | 2017 | 1229320 | 370 | 8723780 | 7.00 | 7.16 | 7.00 | 7.01 | 0.05 | 0.72% | 7.01 | 57 | 7.03 | 3 | 0.00 |
2013-07-30 | 2017 | 493094 | 156 | 3474138 | 7.03 | 7.10 | 7.01 | 7.03 | 0.02 | 0.29% | 7.03 | 6 | 7.05 | 10 | 0.00 |
2013-07-31 | 2017 | 425148 | 150 | 2967879 | 7.03 | 7.03 | 6.92 | 6.95 | 0.08 | -1.14% | 6.95 | 9 | 6.97 | 35 | 0.00 |
2013-08-01 | 2017 | 532418 | 93 | 3731745 | 6.96 | 7.04 | 6.96 | 7.00 | 0.05 | 0.72% | 6.97 | 17 | 7.00 | 1 | 0.00 |
2013-08-02 | 2017 | 426496 | 127 | 2988120 | 7.03 | 7.06 | 6.97 | 7.00 | 0.00 | 0% | 7.00 | 28 | 7.02 | 40 | 0.00 |
2013-08-05 | 2017 | 562807 | 129 | 3932151 | 7.00 | 7.04 | 6.95 | 6.97 | 0.03 | -0.43% | 6.97 | 27 | 7.00 | 12 | 0.00 |
2013-08-06 | 2017 | 372416 | 99 | 2589741 | 7.04 | 7.04 | 6.93 | 6.94 | 0.03 | -0.43% | 6.94 | 6 | 6.99 | 5 | 0.00 |
2013-08-07 | 2017 | 337221 | 99 | 2323332 | 6.90 | 6.92 | 6.87 | 6.87 | 0.07 | -1.01% | 6.87 | 2 | 6.88 | 2 | 0.00 |
2013-08-08 | 2017 | 244000 | 74 | 1685498 | 6.90 | 6.98 | 6.86 | 6.86 | 0.01 | -0.15% | 6.86 | 17 | 6.94 | 13 | 0.00 |
2013-08-09 | 2017 | 561945 | 168 | 3816927 | 6.86 | 6.88 | 6.71 | 6.71 | 0.15 | -2.19% | 6.71 | 4 | 6.76 | 1 | 0.00 |
2013-08-12 | 2017 | 793611 | 260 | 5429111 | 6.72 | 6.93 | 6.72 | 6.90 | 0.19 | 2.83% | 6.86 | 13 | 6.90 | 31 | 0.00 |
2013-08-13 | 2017 | 4470723 | 1065 | 32060984 | 7.00 | 7.25 | 6.95 | 7.22 | 0.32 | 4.64% | 7.22 | 48 | 7.23 | 23 | 0.00 |
2013-08-14 | 2017 | 2743070 | 628 | 19871018 | 7.25 | 7.30 | 7.15 | 7.18 | 0.04 | -0.55% | 7.18 | 2 | 7.22 | 66 | 0.00 |
2013-08-15 | 2017 | 859048 | 210 | 6114746 | 7.11 | 7.17 | 7.03 | 7.17 | 0.01 | -0.14% | 7.10 | 14 | 7.17 | 7 | 0.00 |
2013-08-16 | 2017 | 585580 | 190 | 4157447 | 7.10 | 7.16 | 7.06 | 7.11 | 0.06 | -0.84% | 7.11 | 14 | 7.14 | 15 | 0.00 |
2013-08-19 | 2017 | 390914 | 133 | 2780679 | 7.12 | 7.18 | 7.09 | 7.11 | 0.00 | 0% | 7.11 | 9 | 7.12 | 45 | 0.00 |
2013-08-20 | 2017 | 780440 | 231 | 5469904 | 7.13 | 7.13 | 6.93 | 6.94 | 0.17 | -2.39% | 6.94 | 10 | 6.95 | 10 | 0.00 |
2013-08-22 | 2017 | 1034250 | 184 | 7122320 | 6.90 | 6.94 | 6.85 | 6.90 | 0.04 | -0.58% | 6.89 | 20 | 6.90 | 63 | 0.00 |
2013-08-23 | 2017 | 600750 | 152 | 4143597 | 6.90 | 6.97 | 6.81 | 6.90 | 0.00 | 0% | 6.90 | 10 | 6.91 | 1 | 0.00 |
2013-08-26 | 2017 | 1071437 | 236 | 7330309 | 6.90 | 6.90 | 6.82 | 6.84 | 0.06 | -0.87% | 6.84 | 12 | 6.85 | 5 | 0.00 |
2013-08-27 | 2017 | 446044 | 163 | 3039555 | 6.84 | 6.84 | 6.80 | 6.80 | 0.04 | -0.58% | 6.80 | 21 | 6.83 | 31 | 0.00 |
2013-08-28 | 2017 | 362146 | 113 | 2443581 | 6.80 | 6.80 | 6.73 | 6.76 | 0.04 | -0.59% | 6.76 | 26 | 6.78 | 2 | 0.00 |
2013-08-29 | 2017 | 270166 | 95 | 1845599 | 6.87 | 6.87 | 6.77 | 6.80 | 0.04 | 0.59% | 6.80 | 5 | 6.81 | 3 | 0.00 |
2013-08-30 | 2017 | 602474 | 157 | 4101199 | 6.87 | 6.87 | 6.77 | 6.77 | 0.03 | -0.44% | 6.77 | 25 | 6.82 | 1 | 0.00 |
2013-09-02 | 2017 | 670500 | 217 | 4564613 | 6.80 | 6.88 | 6.77 | 6.79 | 0.02 | 0.3% | 6.79 | 5 | 6.80 | 20 | 0.00 |
2013-09-03 | 2017 | 1762069 | 502 | 12231404 | 6.86 | 7.08 | 6.83 | 6.95 | 0.16 | 2.36% | 6.94 | 5 | 6.95 | 14 | 0.00 |
2013-09-04 | 2017 | 580753 | 176 | 4001408 | 6.90 | 6.95 | 6.85 | 6.92 | 0.03 | -0.43% | 6.92 | 4 | 6.93 | 8 | 0.00 |
2013-09-05 | 2017 | 804007 | 239 | 5594074 | 6.95 | 6.99 | 6.89 | 6.97 | 0.05 | 0.72% | 6.95 | 61 | 6.97 | 6 | 0.00 |
2013-09-06 | 2017 | 2480681 | 640 | 17616549 | 6.98 | 7.18 | 6.98 | 7.09 | 0.12 | 1.72% | 7.03 | 20 | 7.09 | 20 | 0.00 |
2013-09-09 | 2017 | 783394 | 234 | 5488125 | 7.09 | 7.12 | 6.92 | 6.92 | 0.17 | -2.4% | 6.92 | 21 | 6.93 | 20 | 0.00 |
2013-09-10 | 2017 | 502835 | 171 | 3475360 | 6.92 | 6.95 | 6.86 | 6.90 | 0.02 | -0.29% | 6.89 | 7 | 6.91 | 26 | 0.00 |
2013-09-11 | 2017 | 557665 | 152 | 3832674 | 6.93 | 6.95 | 6.82 | 6.88 | 0.02 | -0.29% | 6.88 | 1 | 6.90 | 52 | 0.00 |
2013-09-12 | 2017 | 259140 | 93 | 1790079 | 6.92 | 6.93 | 6.88 | 6.88 | 0.00 | 0% | 6.88 | 48 | 6.89 | 1 | 0.00 |
2013-09-13 | 2017 | 390006 | 126 | 2670507 | 6.83 | 6.90 | 6.83 | 6.83 | 0.05 | -0.73% | 6.83 | 48 | 6.86 | 1 | 0.00 |
2013-09-14 | 2017 | 381064 | 97 | 2596373 | 6.80 | 6.87 | 6.80 | 6.80 | 0.03 | -0.44% | 6.80 | 130 | 6.85 | 3 | 0.00 |
2013-09-16 | 2017 | 487999 | 123 | 3328810 | 6.80 | 6.87 | 6.80 | 6.85 | 0.05 | 0.74% | 6.84 | 6 | 6.85 | 21 | 0.00 |
2013-09-17 | 2017 | 325019 | 106 | 2219386 | 6.83 | 6.88 | 6.80 | 6.81 | 0.04 | -0.58% | 6.81 | 39 | 6.85 | 29 | 0.00 |
2013-09-18 | 2017 | 434191 | 124 | 2964219 | 6.83 | 6.85 | 6.81 | 6.85 | 0.04 | 0.59% | 6.83 | 3 | 6.85 | 36 | 0.00 |
2013-09-23 | 2017 | 565299 | 151 | 3873515 | 6.80 | 6.89 | 6.80 | 6.84 | 0.01 | -0.15% | 6.84 | 15 | 6.85 | 5 | 0.00 |
2013-09-24 | 2017 | 442998 | 131 | 3040354 | 6.84 | 6.92 | 6.82 | 6.85 | 0.01 | 0.15% | 6.85 | 43 | 6.88 | 13 | 0.00 |
2013-09-25 | 2017 | 608190 | 205 | 4191829 | 6.85 | 6.91 | 6.85 | 6.90 | 0.05 | 0.73% | 6.90 | 41 | 6.91 | 20 | 0.00 |
2013-09-26 | 2017 | 424948 | 107 | 2914722 | 6.91 | 6.91 | 6.83 | 6.84 | 0.06 | -0.87% | 6.84 | 1 | 6.85 | 2 | 0.00 |
2013-09-27 | 2017 | 493898 | 115 | 3377858 | 6.84 | 6.88 | 6.82 | 6.83 | 0.01 | -0.15% | 6.83 | 6 | 6.85 | 6 | 0.00 |
2013-09-30 | 2017 | 306006 | 100 | 2081077 | 6.83 | 6.83 | 6.78 | 6.79 | 0.04 | -0.59% | 6.79 | 11 | 6.80 | 5 | 0.00 |
2013-10-01 | 2017 | 468018 | 134 | 3190099 | 6.79 | 6.88 | 6.79 | 6.80 | 0.01 | 0.15% | 6.80 | 11 | 6.84 | 18 | 0.00 |
2013-10-02 | 2017 | 382778 | 131 | 2602352 | 6.80 | 6.85 | 6.77 | 6.78 | 0.02 | -0.29% | 6.77 | 12 | 6.79 | 2 | 0.00 |
2013-10-03 | 2017 | 749882 | 221 | 5116871 | 6.82 | 6.86 | 6.78 | 6.82 | 0.04 | 0.59% | 6.82 | 51 | 6.84 | 3 | 0.00 |
2013-10-04 | 2017 | 2684287 | 589 | 18662624 | 6.81 | 7.04 | 6.78 | 6.86 | 0.04 | 0.59% | 6.86 | 12 | 6.92 | 50 | 0.00 |
2013-10-07 | 2017 | 2854463 | 768 | 20059581 | 6.89 | 7.10 | 6.88 | 7.07 | 0.21 | 3.06% | 7.07 | 5 | 7.08 | 131 | 0.00 |
2013-10-08 | 2017 | 1630436 | 377 | 11507932 | 7.15 | 7.15 | 7.01 | 7.01 | 0.06 | -0.85% | 7.01 | 11 | 7.05 | 31 | 0.00 |
2013-10-09 | 2017 | 782934 | 190 | 5458567 | 6.98 | 7.07 | 6.92 | 6.97 | 0.04 | -0.57% | 6.94 | 18 | 6.97 | 6 | 0.00 |
2013-10-11 | 2017 | 527075 | 152 | 3675931 | 7.00 | 7.04 | 6.93 | 7.00 | 0.03 | 0.43% | 6.96 | 2 | 7.00 | 14 | 0.00 |
2013-10-14 | 2017 | 816222 | 233 | 5646032 | 7.00 | 7.00 | 6.86 | 6.86 | 0.14 | -2% | 6.86 | 63 | 6.94 | 23 | 0.00 |
2013-10-15 | 2017 | 490375 | 143 | 3396823 | 6.98 | 6.98 | 6.90 | 6.93 | 0.07 | 1.02% | 6.92 | 71 | 6.93 | 2 | 0.00 |
2013-10-16 | 2017 | 385009 | 133 | 2658739 | 6.93 | 6.99 | 6.87 | 6.87 | 0.06 | -0.87% | 6.87 | 69 | 6.90 | 2 | 0.00 |
2013-10-17 | 2017 | 951950 | 206 | 6620257 | 6.90 | 7.02 | 6.90 | 6.98 | 0.11 | 1.6% | 6.96 | 44 | 6.98 | 28 | 0.00 |
2013-10-18 | 2017 | 408211 | 121 | 2838472 | 6.98 | 6.98 | 6.93 | 6.94 | 0.04 | -0.57% | 6.94 | 26 | 6.95 | 5 | 0.00 |
2013-10-21 | 2017 | 488516 | 135 | 3381055 | 6.97 | 7.01 | 6.88 | 6.89 | 0.05 | -0.72% | 6.89 | 8 | 6.90 | 30 | 0.00 |
2013-10-22 | 2017 | 250253 | 101 | 1722446 | 6.86 | 6.91 | 6.86 | 6.91 | 0.02 | 0.29% | 6.90 | 26 | 6.91 | 20 | 0.00 |
2013-10-23 | 2017 | 624525 | 184 | 4346238 | 6.90 | 7.00 | 6.90 | 6.92 | 0.01 | 0.14% | 6.92 | 21 | 6.93 | 9 | 0.00 |
2013-10-24 | 2017 | 414750 | 134 | 2863123 | 6.99 | 6.99 | 6.88 | 6.92 | 0.00 | 0% | 6.92 | 21 | 6.93 | 2 | 0.00 |
2013-10-25 | 2017 | 562740 | 163 | 3902610 | 6.93 | 6.98 | 6.89 | 6.91 | 0.01 | -0.14% | 6.91 | 21 | 6.92 | 44 | 0.00 |
2013-10-28 | 2017 | 516360 | 129 | 3569428 | 6.91 | 6.96 | 6.89 | 6.89 | 0.02 | -0.29% | 6.89 | 13 | 6.92 | 1 | 0.00 |
2013-10-29 | 2017 | 317898 | 131 | 2187210 | 6.92 | 6.93 | 6.85 | 6.85 | 0.04 | -0.58% | 6.85 | 44 | 6.90 | 2 | 0.00 |
2013-10-30 | 2017 | 334500 | 106 | 2291973 | 6.86 | 6.89 | 6.84 | 6.85 | 0.00 | 0% | 6.85 | 4 | 6.87 | 5 | 0.00 |
2013-10-31 | 2017 | 435686 | 129 | 2973438 | 6.85 | 6.85 | 6.81 | 6.81 | 0.04 | -0.58% | 6.81 | 99 | 6.84 | 65 | 0.00 |
2013-11-01 | 2017 | 395970 | 98 | 2704954 | 6.81 | 6.87 | 6.81 | 6.82 | 0.01 | 0.15% | 6.82 | 27 | 6.86 | 6 | 0.00 |
2013-11-04 | 2017 | 363257 | 106 | 2463607 | 6.82 | 6.82 | 6.75 | 6.79 | 0.03 | -0.44% | 6.79 | 16 | 6.80 | 6 | 0.00 |
2013-11-05 | 2017 | 632500 | 182 | 4261432 | 6.77 | 6.80 | 6.71 | 6.71 | 0.08 | -1.18% | 6.71 | 15 | 6.72 | 5 | 0.00 |
2013-11-06 | 2017 | 719843 | 162 | 4802800 | 6.71 | 6.71 | 6.62 | 6.64 | 0.07 | -1.04% | 6.64 | 83 | 6.70 | 15 | 0.00 |
2013-11-07 | 2017 | 473159 | 157 | 3141466 | 6.64 | 6.69 | 6.60 | 6.61 | 0.03 | -0.45% | 6.61 | 27 | 6.65 | 4 | 0.00 |
2013-11-08 | 2017 | 346734 | 110 | 2292634 | 6.59 | 6.65 | 6.59 | 6.60 | 0.01 | -0.15% | 6.60 | 7 | 6.62 | 2 | 0.00 |
2013-11-11 | 2017 | 657980 | 193 | 4284419 | 6.58 | 6.60 | 6.43 | 6.46 | 0.14 | -2.12% | 6.46 | 30 | 6.47 | 51 | 0.00 |
2013-11-12 | 2017 | 420799 | 164 | 2722860 | 6.50 | 6.51 | 6.41 | 6.45 | 0.01 | -0.15% | 6.44 | 11 | 6.45 | 6 | 0.00 |
2013-11-13 | 2017 | 604279 | 201 | 3857748 | 6.44 | 6.44 | 6.35 | 6.40 | 0.05 | -0.78% | 6.36 | 11 | 6.40 | 6 | 0.00 |
2013-11-14 | 2017 | 286167 | 120 | 1838486 | 6.36 | 6.49 | 6.36 | 6.44 | 0.04 | 0.63% | 6.42 | 64 | 6.45 | 39 | 0.00 |
2013-11-15 | 2017 | 303477 | 132 | 1970310 | 6.45 | 6.51 | 6.45 | 6.47 | 0.03 | 0.47% | 6.46 | 15 | 6.48 | 20 | 0.00 |
2013-11-18 | 2017 | 162750 | 69 | 1054332 | 6.56 | 6.56 | 6.43 | 6.44 | 0.03 | -0.46% | 6.44 | 16 | 6.46 | 5 | 0.00 |
2013-11-19 | 2017 | 212900 | 97 | 1374593 | 6.44 | 6.49 | 6.44 | 6.44 | 0.00 | 0% | 6.44 | 23 | 6.45 | 5 | 0.00 |
2013-11-20 | 2017 | 295831 | 103 | 1909083 | 6.44 | 6.49 | 6.44 | 6.44 | 0.00 | 0% | 6.43 | 13 | 6.44 | 10 | 0.00 |
2013-11-21 | 2017 | 229000 | 65 | 1469969 | 6.46 | 6.46 | 6.39 | 6.45 | 0.01 | 0.16% | 6.40 | 44 | 6.45 | 16 | 0.00 |
2013-11-22 | 2017 | 283780 | 70 | 1830635 | 6.41 | 6.47 | 6.41 | 6.47 | 0.02 | 0.31% | 6.44 | 10 | 6.47 | 2 | 0.00 |
2013-11-25 | 2017 | 306506 | 89 | 1990369 | 6.47 | 6.51 | 6.47 | 6.50 | 0.03 | 0.46% | 6.50 | 13 | 6.51 | 12 | 0.00 |
2013-11-26 | 2017 | 1198750 | 330 | 7939470 | 6.50 | 6.78 | 6.50 | 6.75 | 0.25 | 3.85% | 6.71 | 10 | 6.75 | 8 | 0.00 |
2013-11-27 | 2017 | 654279 | 201 | 4337953 | 6.61 | 6.72 | 6.60 | 6.64 | 0.11 | -1.63% | 6.63 | 2 | 6.64 | 11 | 0.00 |
2013-11-28 | 2017 | 691415 | 180 | 4594697 | 6.60 | 6.70 | 6.60 | 6.64 | 0.00 | 0% | 6.63 | 13 | 6.64 | 84 | 0.00 |
2013-11-29 | 2017 | 596000 | 162 | 3961817 | 6.65 | 6.69 | 6.60 | 6.65 | 0.01 | 0.15% | 6.65 | 1 | 6.66 | 21 | 0.00 |
2013-12-02 | 2017 | 296286 | 84 | 1965882 | 6.65 | 6.66 | 6.62 | 6.62 | 0.03 | -0.45% | 6.62 | 53 | 6.65 | 10 | 0.00 |
2013-12-03 | 2017 | 187476 | 83 | 1243103 | 6.61 | 6.66 | 6.61 | 6.64 | 0.02 | 0.3% | 6.64 | 6 | 6.65 | 28 | 0.00 |
2013-12-04 | 2017 | 388395 | 101 | 2583222 | 6.67 | 6.72 | 6.63 | 6.63 | 0.01 | -0.15% | 6.63 | 2 | 6.67 | 6 | 0.00 |
2013-12-05 | 2017 | 205518 | 70 | 1363887 | 6.63 | 6.69 | 6.61 | 6.64 | 0.01 | 0.15% | 6.62 | 3 | 6.64 | 31 | 0.00 |
2013-12-06 | 2017 | 260331 | 89 | 1727522 | 6.62 | 6.65 | 6.62 | 6.62 | 0.02 | -0.3% | 6.62 | 17 | 6.64 | 55 | 0.00 |
2013-12-09 | 2017 | 366237 | 96 | 2433311 | 6.65 | 6.68 | 6.61 | 6.63 | 0.01 | 0.15% | 6.63 | 23 | 6.65 | 15 | 0.00 |
2013-12-10 | 2017 | 293718 | 98 | 1945195 | 6.63 | 6.64 | 6.61 | 6.62 | 0.01 | -0.15% | 6.62 | 15 | 6.63 | 28 | 0.00 |
2013-12-11 | 2017 | 458002 | 116 | 3028197 | 6.61 | 6.66 | 6.57 | 6.58 | 0.04 | -0.6% | 6.58 | 8 | 6.60 | 1 | 0.00 |
2013-12-12 | 2017 | 307250 | 78 | 2015664 | 6.65 | 6.65 | 6.53 | 6.55 | 0.03 | -0.46% | 6.55 | 21 | 6.57 | 15 | 0.00 |
2013-12-13 | 2017 | 282575 | 117 | 1864259 | 6.55 | 6.63 | 6.55 | 6.60 | 0.05 | 0.76% | 6.60 | 7 | 6.62 | 11 | 0.00 |
2013-12-16 | 2017 | 366350 | 121 | 2424280 | 6.60 | 6.64 | 6.60 | 6.60 | 0.00 | 0% | 6.60 | 28 | 6.61 | 6 | 0.00 |
2013-12-17 | 2017 | 2925713 | 678 | 20008392 | 6.61 | 6.95 | 6.61 | 6.81 | 0.21 | 3.18% | 6.81 | 275 | 6.82 | 40 | 0.00 |
2013-12-18 | 2017 | 1727255 | 385 | 11844185 | 6.83 | 6.95 | 6.81 | 6.82 | 0.01 | 0.15% | 6.82 | 44 | 6.83 | 15 | 0.00 |
2013-12-19 | 2017 | 591727 | 162 | 4048897 | 6.85 | 6.90 | 6.78 | 6.85 | 0.03 | 0.44% | 6.83 | 1 | 6.85 | 16 | 0.00 |
2013-12-20 | 2017 | 511466 | 159 | 3468214 | 6.85 | 6.85 | 6.75 | 6.76 | 0.09 | -1.31% | 6.76 | 14 | 6.77 | 19 | 0.00 |
2013-12-23 | 2017 | 362042 | 123 | 2451648 | 6.77 | 6.80 | 6.76 | 6.76 | 0.00 | 0% | 6.76 | 52 | 6.78 | 1 | 0.00 |
2013-12-24 | 2017 | 403435 | 116 | 2727943 | 6.78 | 6.80 | 6.72 | 6.72 | 0.04 | -0.59% | 6.72 | 50 | 6.75 | 10 | 0.00 |
2013-12-25 | 2017 | 353749 | 140 | 2386816 | 6.75 | 6.78 | 6.72 | 6.73 | 0.01 | 0.15% | 6.73 | 12 | 6.76 | 17 | 0.00 |
2013-12-26 | 2017 | 1952705 | 495 | 13398364 | 6.73 | 6.93 | 6.73 | 6.85 | 0.12 | 1.78% | 6.85 | 9 | 6.90 | 3 | 0.00 |
2013-12-27 | 2017 | 10417873 | 2185 | 75528001 | 7.05 | 7.32 | 7.02 | 7.27 | 0.42 | 6.13% | 7.26 | 40 | 7.27 | 39 | 0.00 |
2013-12-30 | 2017 | 4219924 | 1107 | 30836914 | 7.30 | 7.44 | 7.20 | 7.22 | 0.05 | -0.69% | 7.22 | 85 | 7.23 | 13 | 0.00 |
2013-12-31 | 2017 | 2226482 | 558 | 15947108 | 7.25 | 7.31 | 7.13 | 7.14 | 0.08 | -1.11% | 7.14 | 36 | 7.17 | 17 | 0.00 |
2013-12-31 | 2017 | 2226482 | 558 | 15947108 | 7.25 | 7.31 | 7.13 | 7.14 | 0.08 | 0% | 7.14 | 36 | 7.17 | 17 | 0.00 |