聚亨(2022)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 6.10 0 0% | 6.20 0.1 1.64% | 6.01 -0.19 -3.06% | 6.10 0.09 1.5% | 6.15 0.05 0.82% | 6.58 0.43 6.99% | 6.65 0.07 1.06% | 6.50 -0.15 -2.26% | 6.65 0.15 2.31% | 6.51 -0.14 -2.11% | 6.38 -0.13 -2% | 6.02 -0.36 -5.64% | 6.10 0.08 1.33% | 5.97 -0.13 -2.13% | 5.92 -0.05 -0.84% | 6.07 0.15 2.53% | 6.02 -0.05 -0.82% | 5.95 -0.07 -1.16% | 5.99 0.04 0.67% | 6.06 0.07 1.17% | 6.44 0.38 6.27% | 6.32 -0.12 -1.86% | 6.21 | |||||||||
| 2 月 | 6.35 0.03 0.47% | 6.39 0.04 0.63% | 6.37 -0.02 -0.31% | 6.30 -0.07 -1.1% | 6.29 -0.01 -0.16% | 6.18 -0.11 -1.75% | 6.18 0 0% | 6.08 -0.1 -1.62% | 6.05 -0.03 -0.49% | 6.14 0.09 1.49% | 6.14 0 0% | 6.05 -0.09 -1.47% | 6.05 0 0% | 6.18 | ||||||||||||||||||
| 3 月 | 6.06 0.01 0.17% | 5.98 -0.08 -1.32% | 5.95 -0.03 -0.5% | 5.92 -0.03 -0.5% | 6.02 0.1 1.69% | 6.26 0.24 3.99% | 6.17 -0.09 -1.44% | 6.12 -0.05 -0.81% | 6.03 -0.09 -1.47% | 5.98 -0.05 -0.83% | 6.00 0.02 0.33% | 5.87 -0.13 -2.17% | 5.88 0.01 0.17% | 5.80 -0.08 -1.36% | 5.83 0.03 0.52% | 5.80 -0.03 -0.51% | 5.82 0.02 0.34% | 5.86 0.04 0.69% | 5.92 0.06 1.02% | 5.85 -0.07 -1.18% | 5.85 0 0% | 5.94 | ||||||||||
| 4 月 | 5.85 0 0% | 5.82 -0.03 -0.51% | 5.83 0.01 0.17% | 5.48 -0.35 -6% | 5.53 0.05 0.91% | 5.51 -0.02 -0.36% | 5.55 0.04 0.73% | 5.57 0.02 0.36% | 5.45 -0.12 -2.15% | 5.39 -0.06 -1.1% | 5.44 0.05 0.93% | 5.56 0.12 2.21% | 5.57 0.01 0.18% | 5.82 0.25 4.49% | 5.69 -0.13 -2.23% | 5.75 0.06 1.05% | 5.65 -0.1 -1.74% | 5.67 0.02 0.35% | 5.60 -0.07 -1.23% | 5.60 0 0% | 5.61 | |||||||||||
| 5 月 | 5.59 -0.01 -0.18% | 5.58 -0.01 -0.18% | 5.70 0.12 2.15% | 5.69 -0.01 -0.18% | 5.67 -0.02 -0.35% | 5.66 -0.01 -0.18% | 5.65 -0.01 -0.18% | 5.60 -0.05 -0.88% | 5.83 0.23 4.11% | 5.86 0.03 0.51% | 6.06 0.2 3.41% | 6.11 0.05 0.83% | 6.25 0.14 2.29% | 6.37 0.12 1.92% | 6.41 0.04 0.63% | 6.67 0.26 4.06% | 6.70 0.03 0.45% | 6.60 -0.1 -1.49% | 6.62 0.02 0.3% | 6.76 0.14 2.11% | 6.66 -0.1 -1.48% | 6.64 -0.02 -0.3% | 6.11 | |||||||||
| 6 月 | 6.55 -0.09 -1.36% | 6.50 -0.05 -0.76% | 6.33 -0.17 -2.62% | 6.34 0.01 0.16% | 6.26 -0.08 -1.26% | 6.25 -0.01 -0.16% | 6.19 -0.06 -0.96% | 6.13 -0.06 -0.97% | 6.15 0.02 0.33% | 6.15 0 0% | 6.15 0 0% | 6.07 -0.08 -1.3% | 5.92 -0.15 -2.47% | 5.75 -0.17 -2.87% | 5.85 0.1 1.74% | 5.77 -0.08 -1.37% | 5.83 0.06 1.04% | 5.87 0.04 0.69% | 5.92 0.05 0.85% | 6.1 | ||||||||||||
| 7 月 | 5.92 0 0% | 5.90 -0.02 -0.34% | 5.83 -0.07 -1.19% | 5.84 0.01 0.17% | 5.96 0.12 2.05% | 5.91 -0.05 -0.84% | 5.91 0 0% | 5.87 -0.04 -0.68% | 5.97 0.1 1.7% | 5.97 0 0% | 5.97 0 0% | 5.97 0 0% | 5.95 -0.02 -0.34% | 6.05 0.1 1.68% | 6.06 0.01 0.17% | 6.01 -0.05 -0.83% | 6.01 0 0% | 6.01 0 0% | 5.95 -0.06 -1% | 5.93 -0.02 -0.34% | 5.90 -0.03 -0.51% | 5.94 0.04 0.68% | 5.90 -0.04 -0.67% | 5.95 | ||||||||
| 8 月 | 5.83 -0.07 -1.19% | 5.83 0 0% | 5.84 0.01 0.17% | 5.79 -0.05 -0.86% | 5.77 -0.02 -0.35% | 5.77 0 0% | 5.77 0 0% | 5.83 0.06 1.04% | 5.96 0.13 2.23% | 5.97 0.01 0.17% | 5.92 -0.05 -0.84% | 5.87 -0.05 -0.84% | 5.87 0 0% | 5.74 -0.13 -2.21% | 5.70 -0.04 -0.7% | 5.73 0.03 0.53% | 5.72 -0.01 -0.17% | 5.60 -0.12 -2.1% | 5.53 -0.07 -1.25% | 5.53 0 0% | 5.55 0.02 0.36% | 5.77 | ||||||||||
| 9 月 | 5.60 0.05 0.9% | 5.68 0.08 1.43% | 5.71 0.03 0.53% | 5.82 0.11 1.93% | 5.90 0.08 1.37% | 5.77 -0.13 -2.2% | 5.74 -0.03 -0.52% | 5.74 0 0% | 5.74 0 0% | 5.76 0.02 0.35% | 5.79 0.03 0.52% | 5.81 0.02 0.35% | 5.79 -0.02 -0.34% | 5.81 0.02 0.35% | 5.82 0.01 0.17% | 5.90 0.08 1.37% | 5.92 0.02 0.34% | 5.89 -0.03 -0.51% | 5.90 0.01 0.17% | 5.88 -0.02 -0.34% | 5.8 | |||||||||||
| 10 月 | 5.86 -0.02 -0.34% | 5.83 -0.03 -0.51% | 5.89 0.06 1.03% | 6.00 0.11 1.87% | 6.42 0.42 7% | 6.36 -0.06 -0.93% | 6.16 -0.2 -3.14% | 6.05 -0.11 -1.79% | 5.97 -0.08 -1.32% | 6.02 0.05 0.84% | 6.00 -0.02 -0.33% | 6.02 0.02 0.33% | 6.01 -0.01 -0.17% | 5.96 -0.05 -0.83% | 5.90 -0.06 -1.01% | 5.95 0.05 0.85% | 5.93 -0.02 -0.34% | 6.01 0.08 1.35% | 5.93 -0.08 -1.33% | 5.89 -0.04 -0.67% | 5.90 0.01 0.17% | 5.86 -0.04 -0.68% | 6.01 | |||||||||
| 11 月 | 5.79 -0.07 -1.19% | 5.71 -0.08 -1.38% | 5.64 -0.07 -1.23% | 5.64 0 0% | 5.65 0.01 0.18% | 5.60 -0.05 -0.88% | 5.53 -0.07 -1.25% | 5.46 -0.07 -1.27% | 5.47 0.01 0.18% | 5.51 0.04 0.73% | 5.52 0.01 0.18% | 5.50 -0.02 -0.36% | 5.45 -0.05 -0.91% | 5.51 0.06 1.1% | 5.46 -0.05 -0.91% | 5.32 -0.14 -2.56% | 5.31 -0.01 -0.19% | 5.31 0 0% | 5.30 -0.01 -0.19% | 5.36 0.06 1.13% | 5.42 0.06 1.12% | 5.49 | ||||||||||
| 12 月 | 5.39 -0.03 -0.55% | 5.39 0 0% | 5.41 0.02 0.37% | 5.41 0 0% | 5.40 -0.01 -0.18% | 5.50 0.1 1.85% | 5.48 -0.02 -0.36% | 5.39 -0.09 -1.64% | 5.35 -0.04 -0.74% | 5.42 0.07 1.31% | 5.37 -0.05 -0.92% | 5.56 0.19 3.54% | 5.47 -0.09 -1.62% | 5.52 0.05 0.91% | 5.50 -0.02 -0.36% | 5.49 -0.01 -0.18% | 5.49 0 0% | 5.50 0.01 0.18% | 5.60 0.1 1.82% | 5.76 0.16 2.86% | 5.70 -0.06 -1.04% | 5.65 -0.05 -0.88% | 5.49 |
說明:最高漲幅:7%最低跌幅:-6% 最高價:6.76最低價:5.30平均價:5.88,灰色底表示週末,漲119天(9.2)元,跌154天(-10.32)元,平盤37天
7%=3,6%=1,4%=6,3%=3,2%=24,1%=43,0%=76,-0%=3,-1%=5,-2%=23,-3%=39,-4%=84,
| 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 | 2022 | 10662293 | 1836 | 63717238 | 5.77 | 6.10 | 5.76 | 6.10 | 0.39 | 0% | 6.10 | 2109 | 0.00 | 0 | 0.00 |
| 2013-01-03 | 2022 | 19004218 | 2958 | 120130998 | 6.30 | 6.48 | 6.12 | 6.20 | 0.10 | 1.64% | 6.18 | 49 | 6.20 | 77 | 0.00 |
| 2013-01-04 | 2022 | 6520534 | 1218 | 39070671 | 6.14 | 6.18 | 5.80 | 6.01 | 0.19 | -3.06% | 6.00 | 43 | 6.01 | 8 | 0.00 |
| 2013-01-07 | 2022 | 6446812 | 1118 | 39268808 | 6.08 | 6.18 | 6.04 | 6.10 | 0.09 | 1.5% | 6.10 | 36 | 6.11 | 46 | 0.00 |
| 2013-01-08 | 2022 | 10334659 | 1688 | 64275290 | 6.25 | 6.31 | 6.15 | 6.15 | 0.05 | 0.82% | 6.15 | 177 | 6.18 | 9 | 0.00 |
| 2013-01-09 | 2022 | 19901546 | 2995 | 127724667 | 6.20 | 6.58 | 6.16 | 6.58 | 0.43 | 6.99% | 6.57 | 22 | 6.58 | 640 | 0.00 |
| 2013-01-10 | 2022 | 27161737 | 4483 | 184228587 | 6.68 | 6.97 | 6.65 | 6.65 | 0.07 | 1.06% | 6.65 | 46 | 6.67 | 51 | 0.00 |
| 2013-01-11 | 2022 | 11310967 | 1853 | 74322512 | 6.70 | 6.77 | 6.44 | 6.50 | 0.15 | -2.26% | 6.49 | 34 | 6.50 | 30 | 0.00 |
| 2013-01-14 | 2022 | 11879546 | 2097 | 79603295 | 6.59 | 6.79 | 6.54 | 6.65 | 0.15 | 2.31% | 6.65 | 21 | 6.67 | 72 | 0.00 |
| 2013-01-15 | 2022 | 9008730 | 1376 | 59125585 | 6.75 | 6.77 | 6.44 | 6.51 | 0.14 | -2.11% | 6.51 | 3 | 6.52 | 9 | 0.00 |
| 2013-01-16 | 2022 | 5492199 | 1155 | 35446849 | 6.51 | 6.57 | 6.35 | 6.38 | 0.13 | -2% | 6.38 | 17 | 6.39 | 1 | 0.00 |
| 2013-01-17 | 2022 | 9093238 | 1851 | 56601998 | 6.44 | 6.53 | 5.96 | 6.02 | 0.36 | -5.64% | 6.02 | 88 | 6.03 | 16 | 0.00 |
| 2013-01-18 | 2022 | 7401472 | 1379 | 45094884 | 6.18 | 6.23 | 5.90 | 6.10 | 0.08 | 1.33% | 6.10 | 61 | 6.11 | 31 | 0.00 |
| 2013-01-21 | 2022 | 4290845 | 796 | 25654999 | 6.10 | 6.10 | 5.91 | 5.97 | 0.13 | -2.13% | 5.96 | 20 | 5.97 | 38 | 0.00 |
| 2013-01-22 | 2022 | 2964338 | 605 | 17645423 | 5.99 | 6.05 | 5.91 | 5.92 | 0.05 | -0.84% | 5.91 | 39 | 5.92 | 12 | 0.00 |
| 2013-01-23 | 2022 | 10409350 | 1803 | 63736712 | 6.01 | 6.25 | 6.01 | 6.07 | 0.15 | 2.53% | 6.07 | 124 | 6.08 | 8 | 0.00 |
| 2013-01-24 | 2022 | 4866308 | 926 | 29381548 | 6.10 | 6.13 | 5.95 | 6.02 | 0.05 | -0.82% | 6.01 | 17 | 6.02 | 65 | 0.00 |
| 2013-01-25 | 2022 | 2454061 | 563 | 14629506 | 6.07 | 6.07 | 5.93 | 5.95 | 0.07 | -1.16% | 5.95 | 14 | 5.96 | 8 | 0.00 |
| 2013-01-28 | 2022 | 1735497 | 391 | 10414431 | 6.01 | 6.03 | 5.97 | 5.99 | 0.04 | 0.67% | 5.98 | 69 | 6.00 | 48 | 0.00 |
| 2013-01-29 | 2022 | 2898134 | 633 | 17627171 | 6.00 | 6.14 | 5.99 | 6.06 | 0.07 | 1.17% | 6.06 | 4 | 6.07 | 11 | 0.00 |
| 2013-01-30 | 2022 | 14306009 | 1952 | 89161231 | 6.10 | 6.44 | 6.05 | 6.44 | 0.38 | 6.27% | 6.41 | 106 | 6.44 | 8 | 0.00 |
| 2013-01-31 | 2022 | 17653516 | 2455 | 113318522 | 6.44 | 6.56 | 6.28 | 6.32 | 0.12 | -1.86% | 6.32 | 30 | 6.33 | 30 | 0.00 |
| 2013-02-01 | 2022 | 6240886 | 993 | 39479224 | 6.33 | 6.42 | 6.25 | 6.35 | 0.03 | 0.47% | 6.33 | 10 | 6.35 | 48 | 0.00 |
| 2013-02-04 | 2022 | 3772345 | 687 | 23988721 | 6.40 | 6.44 | 6.29 | 6.39 | 0.04 | 0.63% | 6.37 | 50 | 6.39 | 94 | 0.00 |
| 2013-02-05 | 2022 | 3290805 | 549 | 20844946 | 6.41 | 6.41 | 6.25 | 6.37 | 0.02 | -0.31% | 6.28 | 53 | 6.37 | 15 | 0.00 |
| 2013-02-06 | 2022 | 4363291 | 694 | 27561377 | 6.40 | 6.40 | 6.28 | 6.30 | 0.07 | -1.1% | 6.29 | 8 | 6.30 | 19 | 0.00 |
| 2013-02-18 | 2022 | 2802032 | 488 | 17674352 | 6.40 | 6.40 | 6.26 | 6.29 | 0.01 | -0.16% | 6.28 | 20 | 6.29 | 41 | 0.00 |
| 2013-02-19 | 2022 | 2836155 | 611 | 17655566 | 6.29 | 6.30 | 6.18 | 6.18 | 0.11 | -1.75% | 6.18 | 69 | 6.20 | 3 | 0.00 |
| 2013-02-20 | 2022 | 2344293 | 533 | 14489972 | 6.20 | 6.25 | 6.15 | 6.18 | 0.00 | 0% | 6.18 | 38 | 6.19 | 113 | 0.00 |
| 2013-02-21 | 2022 | 1919796 | 492 | 11721415 | 6.16 | 6.17 | 6.06 | 6.08 | 0.10 | -1.62% | 6.07 | 41 | 6.08 | 9 | 0.00 |
| 2013-02-22 | 2022 | 1961251 | 409 | 11861970 | 6.07 | 6.09 | 6.01 | 6.05 | 0.03 | -0.49% | 6.05 | 135 | 6.06 | 1 | 0.00 |
| 2013-02-23 | 2022 | 2113674 | 491 | 12979376 | 6.10 | 6.19 | 6.08 | 6.14 | 0.09 | 1.49% | 6.13 | 23 | 6.14 | 23 | 0.00 |
| 2013-02-25 | 2022 | 2279421 | 465 | 14102710 | 6.19 | 6.23 | 6.14 | 6.14 | 0.00 | 0% | 6.14 | 95 | 6.16 | 20 | 0.00 |
| 2013-02-26 | 2022 | 2280710 | 440 | 13811445 | 6.14 | 6.14 | 6.00 | 6.05 | 0.09 | -1.47% | 6.04 | 5 | 6.05 | 75 | 0.00 |
| 2013-02-27 | 2022 | 1570052 | 330 | 9521687 | 6.10 | 6.11 | 6.05 | 6.05 | 0.00 | 0% | 6.05 | 35 | 6.06 | 32 | 0.00 |
| 2013-03-01 | 2022 | 2133364 | 455 | 13022756 | 6.09 | 6.16 | 6.06 | 6.06 | 0.01 | 0.17% | 6.06 | 71 | 6.08 | 2 | 0.00 |
| 2013-03-04 | 2022 | 1873245 | 419 | 11254810 | 6.10 | 6.11 | 5.95 | 5.98 | 0.08 | -1.32% | 5.98 | 35 | 5.99 | 5 | 0.00 |
| 2013-03-05 | 2022 | 1654289 | 402 | 9897323 | 6.00 | 6.04 | 5.95 | 5.95 | 0.03 | -0.5% | 5.95 | 39 | 5.96 | 12 | 0.00 |
| 2013-03-06 | 2022 | 1312544 | 284 | 7819514 | 5.98 | 6.00 | 5.92 | 5.92 | 0.03 | -0.5% | 5.92 | 19 | 5.95 | 29 | 0.00 |
| 2013-03-07 | 2022 | 3159133 | 445 | 18828025 | 5.85 | 6.02 | 5.85 | 6.02 | 0.10 | 1.69% | 6.02 | 210 | 6.03 | 21 | 0.00 |
| 2013-03-08 | 2022 | 12809189 | 2200 | 80642765 | 6.20 | 6.44 | 6.20 | 6.26 | 0.24 | 3.99% | 6.26 | 22 | 6.28 | 25 | 0.00 |
| 2013-03-11 | 2022 | 3357069 | 691 | 20889131 | 6.27 | 6.30 | 6.12 | 6.17 | 0.09 | -1.44% | 6.17 | 95 | 6.18 | 21 | 0.00 |
| 2013-03-12 | 2022 | 1589878 | 396 | 9770576 | 6.21 | 6.21 | 6.12 | 6.12 | 0.05 | -0.81% | 6.12 | 14 | 6.13 | 35 | 0.00 |
| 2013-03-13 | 2022 | 2337578 | 463 | 14160977 | 6.12 | 6.14 | 6.00 | 6.03 | 0.09 | -1.47% | 6.02 | 7 | 6.03 | 5 | 0.00 |
| 2013-03-14 | 2022 | 1820822 | 413 | 10942729 | 6.03 | 6.07 | 5.97 | 5.98 | 0.05 | -0.83% | 5.98 | 49 | 5.99 | 5 | 0.00 |
| 2013-03-15 | 2022 | 1774422 | 508 | 10737447 | 6.05 | 6.13 | 5.96 | 6.00 | 0.02 | 0.33% | 6.00 | 20 | 6.01 | 11 | 0.00 |
| 2013-03-18 | 2022 | 1551460 | 405 | 9160134 | 5.95 | 5.95 | 5.86 | 5.87 | 0.13 | -2.17% | 5.87 | 67 | 5.88 | 40 | 0.00 |
| 2013-03-19 | 2022 | 1071373 | 255 | 6327030 | 5.88 | 5.94 | 5.88 | 5.88 | 0.01 | 0.17% | 5.88 | 50 | 5.89 | 5 | 0.00 |
| 2013-03-20 | 2022 | 1433338 | 411 | 8363812 | 5.88 | 5.90 | 5.80 | 5.80 | 0.08 | -1.36% | 5.80 | 251 | 5.81 | 10 | 0.00 |
| 2013-03-21 | 2022 | 1098842 | 271 | 6423902 | 5.86 | 5.89 | 5.81 | 5.83 | 0.03 | 0.52% | 5.83 | 31 | 5.84 | 16 | 0.00 |
| 2013-03-22 | 2022 | 1232128 | 309 | 7158168 | 5.80 | 5.84 | 5.78 | 5.80 | 0.03 | -0.51% | 5.79 | 51 | 5.80 | 26 | 0.00 |
| 2013-03-25 | 2022 | 586123 | 198 | 3415996 | 5.89 | 5.89 | 5.80 | 5.82 | 0.02 | 0.34% | 5.82 | 37 | 5.84 | 5 | 0.00 |
| 2013-03-26 | 2022 | 1057795 | 253 | 6168941 | 5.82 | 5.88 | 5.79 | 5.86 | 0.04 | 0.69% | 5.84 | 1 | 5.86 | 54 | 0.00 |
| 2013-03-27 | 2022 | 2071454 | 453 | 12252884 | 5.86 | 5.99 | 5.84 | 5.92 | 0.06 | 1.02% | 5.92 | 47 | 5.93 | 20 | 0.00 |
| 2013-03-28 | 2022 | 1325433 | 296 | 7782482 | 5.90 | 5.91 | 5.85 | 5.85 | 0.07 | -1.18% | 5.85 | 5 | 5.87 | 51 | 0.00 |
| 2013-03-29 | 2022 | 713227 | 226 | 4169026 | 5.87 | 5.88 | 5.83 | 5.85 | 0.00 | 0% | 5.84 | 65 | 5.85 | 22 | 0.00 |
| 2013-04-01 | 2022 | 575911 | 179 | 3372119 | 5.88 | 5.89 | 5.83 | 5.85 | 0.00 | 0% | 5.85 | 19 | 5.86 | 7 | 0.00 |
| 2013-04-02 | 2022 | 603597 | 186 | 3521252 | 5.85 | 5.88 | 5.81 | 5.82 | 0.03 | -0.51% | 5.82 | 3 | 5.85 | 26 | 0.00 |
| 2013-04-03 | 2022 | 662823 | 166 | 3869739 | 5.82 | 5.86 | 5.82 | 5.83 | 0.01 | 0.17% | 5.82 | 108 | 5.83 | 2 | 0.00 |
| 2013-04-08 | 2022 | 2474254 | 479 | 13644152 | 5.75 | 5.75 | 5.45 | 5.48 | 0.35 | -6% | 5.48 | 20 | 5.49 | 8 | 0.00 |
| 2013-04-09 | 2022 | 798116 | 266 | 4390344 | 5.48 | 5.57 | 5.47 | 5.53 | 0.05 | 0.91% | 5.50 | 13 | 5.53 | 7 | 0.00 |
| 2013-04-10 | 2022 | 633182 | 240 | 3489674 | 5.50 | 5.55 | 5.48 | 5.51 | 0.02 | -0.36% | 5.51 | 9 | 5.52 | 27 | 0.00 |
| 2013-04-11 | 2022 | 881594 | 239 | 4902643 | 5.52 | 5.60 | 5.52 | 5.55 | 0.04 | 0.73% | 5.55 | 61 | 5.57 | 3 | 0.00 |
| 2013-04-12 | 2022 | 862102 | 213 | 4804752 | 5.56 | 5.59 | 5.55 | 5.57 | 0.02 | 0.36% | 5.57 | 15 | 5.58 | 30 | 0.00 |
| 2013-04-15 | 2022 | 1034291 | 234 | 5697521 | 5.57 | 5.59 | 5.45 | 5.45 | 0.12 | -2.15% | 5.45 | 40 | 5.46 | 50 | 0.00 |
| 2013-04-16 | 2022 | 1265610 | 309 | 6744153 | 5.30 | 5.42 | 5.22 | 5.39 | 0.06 | -1.1% | 5.39 | 16 | 5.43 | 25 | 0.00 |
| 2013-04-17 | 2022 | 559589 | 178 | 3037370 | 5.39 | 5.45 | 5.39 | 5.44 | 0.05 | 0.93% | 5.44 | 5 | 5.45 | 27 | 0.00 |
| 2013-04-18 | 2022 | 2967912 | 523 | 16552350 | 5.40 | 5.65 | 5.39 | 5.56 | 0.12 | 2.21% | 5.55 | 13 | 5.56 | 13 | 0.00 |
| 2013-04-19 | 2022 | 848043 | 242 | 4742515 | 5.60 | 5.63 | 5.56 | 5.57 | 0.01 | 0.18% | 5.57 | 8 | 5.60 | 16 | 0.00 |
| 2013-04-22 | 2022 | 3951840 | 979 | 23061049 | 5.65 | 5.90 | 5.65 | 5.82 | 0.25 | 4.49% | 5.82 | 56 | 5.83 | 6 | 0.00 |
| 2013-04-23 | 2022 | 1793795 | 452 | 10216863 | 5.80 | 5.80 | 5.63 | 5.69 | 0.13 | -2.23% | 5.69 | 186 | 5.70 | 29 | 0.00 |
| 2013-04-24 | 2022 | 1948825 | 411 | 11265946 | 5.83 | 5.83 | 5.73 | 5.75 | 0.06 | 1.05% | 5.75 | 8 | 5.77 | 30 | 0.00 |
| 2013-04-25 | 2022 | 1090029 | 280 | 6164446 | 5.73 | 5.73 | 5.63 | 5.65 | 0.10 | -1.74% | 5.65 | 123 | 5.67 | 9 | 0.00 |
| 2013-04-26 | 2022 | 997317 | 231 | 5681842 | 5.66 | 5.74 | 5.66 | 5.67 | 0.02 | 0.35% | 5.67 | 27 | 5.68 | 13 | 0.00 |
| 2013-04-29 | 2022 | 1126335 | 226 | 6327042 | 5.64 | 5.70 | 5.56 | 5.60 | 0.07 | -1.23% | 5.59 | 1 | 5.60 | 2 | 0.00 |
| 2013-04-30 | 2022 | 1248530 | 221 | 7023154 | 5.63 | 5.68 | 5.58 | 5.60 | 0.00 | 0% | 5.60 | 32 | 5.62 | 5 | 0.00 |
| 2013-05-02 | 2022 | 716098 | 190 | 3991002 | 5.60 | 5.61 | 5.55 | 5.59 | 0.01 | -0.18% | 5.58 | 8 | 5.59 | 10 | 0.00 |
| 2013-05-03 | 2022 | 712994 | 175 | 3981936 | 5.60 | 5.62 | 5.55 | 5.58 | 0.01 | -0.18% | 5.58 | 23 | 5.60 | 49 | 0.00 |
| 2013-05-06 | 2022 | 1855745 | 427 | 10570151 | 5.68 | 5.73 | 5.63 | 5.70 | 0.12 | 2.15% | 5.70 | 67 | 5.71 | 28 | 0.00 |
| 2013-05-07 | 2022 | 684702 | 154 | 3889616 | 5.70 | 5.72 | 5.63 | 5.69 | 0.01 | -0.18% | 5.69 | 14 | 5.70 | 55 | 0.00 |
| 2013-05-08 | 2022 | 1364405 | 301 | 7790033 | 5.70 | 5.76 | 5.67 | 5.67 | 0.02 | -0.35% | 5.67 | 36 | 5.69 | 10 | 0.00 |
| 2013-05-09 | 2022 | 818266 | 259 | 4633569 | 5.62 | 5.73 | 5.62 | 5.66 | 0.01 | -0.18% | 5.65 | 120 | 5.66 | 1 | 0.00 |
| 2013-05-10 | 2022 | 582593 | 147 | 3289794 | 5.65 | 5.68 | 5.63 | 5.65 | 0.01 | -0.18% | 5.64 | 9 | 5.65 | 51 | 0.00 |
| 2013-05-13 | 2022 | 1040731 | 178 | 5854637 | 5.71 | 5.71 | 5.60 | 5.60 | 0.05 | -0.88% | 5.60 | 10 | 5.63 | 10 | 0.00 |
| 2013-05-14 | 2022 | 3931550 | 866 | 22866987 | 5.60 | 5.92 | 5.60 | 5.83 | 0.23 | 4.11% | 5.82 | 42 | 5.83 | 25 | 0.00 |
| 2013-05-15 | 2022 | 2203382 | 546 | 12924018 | 5.95 | 5.95 | 5.79 | 5.86 | 0.03 | 0.51% | 5.86 | 9 | 5.87 | 22 | 0.00 |
| 2013-05-16 | 2022 | 8448809 | 1410 | 50981738 | 5.91 | 6.18 | 5.90 | 6.06 | 0.20 | 3.41% | 6.06 | 14 | 6.07 | 1 | 0.00 |
| 2013-05-17 | 2022 | 4440861 | 888 | 27340143 | 6.06 | 6.20 | 6.06 | 6.11 | 0.05 | 0.83% | 6.10 | 106 | 6.11 | 2 | 0.00 |
| 2013-05-20 | 2022 | 6181532 | 1080 | 38551659 | 6.11 | 6.32 | 6.11 | 6.25 | 0.14 | 2.29% | 6.25 | 17 | 6.26 | 16 | 0.00 |
| 2013-05-21 | 2022 | 14238780 | 2048 | 90151531 | 6.30 | 6.45 | 6.20 | 6.37 | 0.12 | 1.92% | 6.36 | 68 | 6.37 | 23 | 0.00 |
| 2013-05-22 | 2022 | 7885492 | 1219 | 50523377 | 6.45 | 6.49 | 6.34 | 6.41 | 0.04 | 0.63% | 6.41 | 334 | 6.42 | 37 | 0.00 |
| 2013-05-23 | 2022 | 36621654 | 5114 | 244477214 | 6.45 | 6.85 | 6.41 | 6.67 | 0.26 | 4.06% | 6.66 | 35 | 6.67 | 118 | 0.00 |
| 2013-05-24 | 2022 | 16619534 | 3036 | 112962943 | 6.76 | 6.96 | 6.63 | 6.70 | 0.03 | 0.45% | 6.69 | 18 | 6.70 | 11 | 0.00 |
| 2013-05-27 | 2022 | 7021778 | 1468 | 46456903 | 6.71 | 6.74 | 6.52 | 6.60 | 0.10 | -1.49% | 6.60 | 92 | 6.64 | 3 | 0.00 |
| 2013-05-28 | 2022 | 7144862 | 946 | 47363832 | 6.62 | 6.71 | 6.56 | 6.62 | 0.02 | 0.3% | 6.62 | 78 | 6.63 | 60 | 0.00 |
| 2013-05-29 | 2022 | 9013713 | 3192 | 60619566 | 6.68 | 6.92 | 6.61 | 6.76 | 0.14 | 2.11% | 6.76 | 77 | 6.77 | 121 | 0.00 |
| 2013-05-30 | 2022 | 7101777 | 2129 | 47417266 | 6.71 | 6.81 | 6.59 | 6.66 | 0.10 | -1.48% | 6.66 | 43 | 6.68 | 22 | 0.00 |
| 2013-05-31 | 2022 | 5875923 | 990 | 38894203 | 6.70 | 6.70 | 6.57 | 6.64 | 0.02 | -0.3% | 6.64 | 38 | 6.65 | 32 | 0.00 |
| 2013-06-03 | 2022 | 3474774 | 612 | 22724800 | 6.55 | 6.58 | 6.49 | 6.55 | 0.09 | -1.36% | 6.55 | 26 | 6.56 | 37 | 0.00 |
| 2013-06-04 | 2022 | 3203324 | 627 | 21009766 | 6.55 | 6.64 | 6.50 | 6.50 | 0.05 | -0.76% | 6.50 | 356 | 6.51 | 2 | 0.00 |
| 2013-06-05 | 2022 | 8812496 | 1104 | 56340770 | 6.51 | 6.55 | 6.33 | 6.33 | 0.17 | -2.62% | 6.33 | 155 | 6.35 | 102 | 0.00 |
| 2013-06-06 | 2022 | 2862327 | 522 | 18164713 | 6.30 | 6.40 | 6.30 | 6.34 | 0.01 | 0.16% | 6.34 | 52 | 6.35 | 33 | 0.00 |
| 2013-06-07 | 2022 | 3470875 | 506 | 21949699 | 6.40 | 6.42 | 6.25 | 6.26 | 0.08 | -1.26% | 6.26 | 8 | 6.27 | 1 | 0.00 |
| 2013-06-10 | 2022 | 1710543 | 381 | 10749160 | 6.26 | 6.35 | 6.24 | 6.25 | 0.01 | -0.16% | 6.24 | 32 | 6.25 | 23 | 0.00 |
| 2013-06-11 | 2022 | 2260439 | 487 | 14133146 | 6.30 | 6.32 | 6.18 | 6.19 | 0.06 | -0.96% | 6.19 | 26 | 6.20 | 12 | 0.00 |
| 2013-06-13 | 2022 | 2144682 | 413 | 13217038 | 6.15 | 6.24 | 6.12 | 6.13 | 0.06 | -0.97% | 6.13 | 41 | 6.14 | 19 | 0.00 |
| 2013-06-14 | 2022 | 3801651 | 712 | 23572680 | 6.13 | 6.31 | 6.12 | 6.15 | 0.02 | 0.33% | 6.15 | 13 | 6.16 | 5 | 0.00 |
| 2013-06-17 | 2022 | 1979280 | 316 | 12207488 | 6.22 | 6.22 | 6.14 | 6.15 | 0.00 | 0% | 6.14 | 69 | 6.15 | 21 | 0.00 |
| 2013-06-18 | 2022 | 1468319 | 327 | 9069565 | 6.16 | 6.23 | 6.14 | 6.15 | 0.00 | 0% | 6.15 | 13 | 6.16 | 10 | 0.00 |
| 2013-06-19 | 2022 | 2360972 | 479 | 14463684 | 6.19 | 6.20 | 6.07 | 6.07 | 0.08 | -1.3% | 6.07 | 8 | 6.08 | 5 | 0.00 |
| 2013-06-20 | 2022 | 2432343 | 485 | 14523703 | 6.03 | 6.03 | 5.92 | 5.92 | 0.15 | -2.47% | 5.92 | 77 | 5.94 | 1 | 0.00 |
| 2013-06-21 | 2022 | 3745579 | 621 | 21513243 | 5.78 | 5.83 | 5.70 | 5.75 | 0.17 | -2.87% | 5.74 | 30 | 5.75 | 128 | 0.00 |
| 2013-06-24 | 2022 | 1704018 | 408 | 9953309 | 5.71 | 5.93 | 5.71 | 5.85 | 0.10 | 1.74% | 5.85 | 20 | 5.86 | 22 | 0.00 |
| 2013-06-25 | 2022 | 2393528 | 489 | 13988880 | 5.82 | 5.96 | 5.75 | 5.77 | 0.08 | -1.37% | 5.77 | 67 | 5.79 | 3 | 0.00 |
| 2013-06-26 | 2022 | 1055746 | 346 | 6185771 | 5.92 | 5.92 | 5.82 | 5.83 | 0.06 | 1.04% | 5.83 | 33 | 5.86 | 6 | 0.00 |
| 2013-06-27 | 2022 | 1536550 | 330 | 9038692 | 5.91 | 5.91 | 5.85 | 5.87 | 0.04 | 0.69% | 5.87 | 27 | 5.88 | 4 | 0.00 |
| 2013-06-28 | 2022 | 2554968 | 468 | 15154707 | 5.91 | 5.98 | 5.87 | 5.92 | 0.05 | 0.85% | 5.92 | 163 | 5.93 | 1 | 0.00 |
| 2013-07-01 | 2022 | 1020095 | 229 | 6027987 | 5.90 | 5.95 | 5.85 | 5.92 | 0.00 | 0% | 5.92 | 12 | 5.94 | 12 | 0.00 |
| 2013-07-02 | 2022 | 1099886 | 279 | 6523707 | 5.97 | 5.97 | 5.89 | 5.90 | 0.02 | -0.34% | 5.90 | 109 | 5.91 | 3 | 0.00 |
| 2013-07-03 | 2022 | 694995 | 178 | 4072729 | 5.90 | 5.90 | 5.83 | 5.83 | 0.07 | -1.19% | 5.83 | 70 | 5.84 | 31 | 0.00 |
| 2013-07-04 | 2022 | 756848 | 164 | 4407023 | 5.86 | 5.86 | 5.80 | 5.84 | 0.01 | 0.17% | 5.83 | 10 | 5.84 | 6 | 0.00 |
| 2013-07-05 | 2022 | 3121110 | 691 | 18660500 | 5.84 | 6.04 | 5.84 | 5.96 | 0.12 | 2.05% | 5.95 | 22 | 5.96 | 2 | 0.00 |
| 2013-07-08 | 2022 | 1322254 | 253 | 7776466 | 6.00 | 6.04 | 5.86 | 5.91 | 0.05 | -0.84% | 5.90 | 1 | 5.91 | 10 | 0.00 |
| 2013-07-09 | 2022 | 657294 | 214 | 3891532 | 5.93 | 5.95 | 5.91 | 5.91 | 0.00 | 0% | 5.91 | 16 | 5.92 | 20 | 0.00 |
| 2013-07-10 | 2022 | 999780 | 264 | 5922221 | 5.98 | 5.98 | 5.87 | 5.87 | 0.04 | -0.68% | 5.87 | 37 | 5.90 | 1 | 0.00 |
| 2013-07-11 | 2022 | 6459675 | 1019 | 38751635 | 5.87 | 6.08 | 5.87 | 5.97 | 0.10 | 1.7% | 5.97 | 58 | 5.98 | 44 | 0.00 |
| 2013-07-12 | 2022 | 1712000 | 292 | 10202090 | 6.00 | 6.04 | 5.93 | 5.97 | 0.00 | 0% | 5.94 | 20 | 5.97 | 13 | 0.00 |
| 2013-07-15 | 2022 | 1642744 | 308 | 9858292 | 6.03 | 6.05 | 5.95 | 5.97 | 0.00 | 0% | 5.97 | 55 | 5.98 | 40 | 0.00 |
| 2013-07-16 | 2022 | 1270118 | 227 | 7607710 | 6.00 | 6.04 | 5.96 | 5.97 | 0.00 | 0% | 5.96 | 32 | 5.97 | 9 | 0.00 |
| 2013-07-17 | 2022 | 2413293 | 394 | 14441799 | 5.96 | 6.05 | 5.95 | 5.95 | 0.02 | -0.34% | 5.95 | 3 | 5.96 | 20 | 0.00 |
| 2013-07-18 | 2022 | 4201405 | 733 | 25389585 | 6.00 | 6.11 | 5.99 | 6.05 | 0.10 | 1.68% | 6.05 | 20 | 6.06 | 78 | 0.00 |
| 2013-07-19 | 2022 | 1998000 | 344 | 12024345 | 6.10 | 6.10 | 5.97 | 6.06 | 0.01 | 0.17% | 6.05 | 70 | 6.06 | 111 | 0.00 |
| 2013-07-22 | 2022 | 1260670 | 248 | 7614414 | 6.10 | 6.10 | 6.01 | 6.01 | 0.05 | -0.83% | 6.01 | 6 | 6.02 | 12 | 0.00 |
| 2013-07-23 | 2022 | 1928969 | 332 | 11620471 | 6.01 | 6.06 | 6.01 | 6.01 | 0.00 | 0% | 6.00 | 91 | 6.01 | 28 | 0.00 |
| 2013-07-24 | 2022 | 1518788 | 351 | 9149615 | 6.02 | 6.06 | 6.00 | 6.01 | 0.00 | 0% | 6.01 | 261 | 6.03 | 44 | 0.00 |
| 2013-07-25 | 2022 | 1722243 | 382 | 10267919 | 6.01 | 6.01 | 5.94 | 5.95 | 0.06 | -1% | 5.95 | 40 | 5.98 | 20 | 0.00 |
| 2013-07-26 | 2022 | 970598 | 227 | 5786785 | 5.96 | 6.01 | 5.93 | 5.93 | 0.02 | -0.34% | 5.93 | 18 | 5.95 | 8 | 0.00 |
| 2013-07-29 | 2022 | 1834693 | 338 | 10901488 | 5.94 | 6.01 | 5.89 | 5.90 | 0.03 | -0.51% | 5.90 | 93 | 5.91 | 30 | 0.00 |
| 2013-07-30 | 2022 | 1277643 | 821 | 7638535 | 5.95 | 6.04 | 5.94 | 5.94 | 0.04 | 0.68% | 5.94 | 25 | 5.96 | 3 | 0.00 |
| 2013-07-31 | 2022 | 1183689 | 663 | 7018276 | 5.94 | 5.99 | 5.90 | 5.90 | 0.04 | -0.67% | 5.90 | 381 | 5.92 | 2 | 0.00 |
| 2013-08-01 | 2022 | 1608094 | 358 | 9425702 | 5.90 | 5.92 | 5.83 | 5.83 | 0.07 | -1.19% | 5.82 | 50 | 5.83 | 263 | 0.00 |
| 2013-08-02 | 2022 | 1344947 | 378 | 7877298 | 5.91 | 5.91 | 5.81 | 5.83 | 0.00 | 0% | 5.83 | 67 | 5.85 | 5 | 0.00 |
| 2013-08-05 | 2022 | 1087890 | 333 | 6368805 | 5.83 | 5.88 | 5.83 | 5.84 | 0.01 | 0.17% | 5.84 | 19 | 5.86 | 5 | 0.00 |
| 2013-08-06 | 2022 | 1278432 | 264 | 7439036 | 5.88 | 5.88 | 5.78 | 5.79 | 0.05 | -0.86% | 5.79 | 179 | 5.82 | 59 | 0.00 |
| 2013-08-07 | 2022 | 1390271 | 324 | 8020885 | 5.78 | 5.81 | 5.72 | 5.77 | 0.02 | -0.35% | 5.77 | 79 | 5.78 | 28 | 0.00 |
| 2013-08-08 | 2022 | 769880 | 179 | 4449008 | 5.77 | 5.80 | 5.76 | 5.77 | 0.00 | 0% | 5.77 | 108 | 5.79 | 17 | 0.00 |
| 2013-08-09 | 2022 | 856238 | 211 | 4936958 | 5.80 | 5.80 | 5.74 | 5.77 | 0.00 | 0% | 5.77 | 54 | 5.78 | 20 | 0.00 |
| 2013-08-12 | 2022 | 2220108 | 456 | 12980362 | 5.78 | 5.93 | 5.75 | 5.83 | 0.06 | 1.04% | 5.83 | 27 | 5.86 | 11 | 0.00 |
| 2013-08-13 | 2022 | 4774746 | 900 | 28520749 | 5.90 | 6.04 | 5.89 | 5.96 | 0.13 | 2.23% | 5.96 | 33 | 5.98 | 10 | 0.00 |
| 2013-08-14 | 2022 | 3593850 | 603 | 21587639 | 5.97 | 6.05 | 5.96 | 5.97 | 0.01 | 0.17% | 5.97 | 78 | 5.99 | 13 | 0.00 |
| 2013-08-15 | 2022 | 2771649 | 404 | 16356156 | 5.97 | 5.97 | 5.85 | 5.92 | 0.05 | -0.84% | 5.91 | 8 | 5.92 | 1 | 0.00 |
| 2013-08-16 | 2022 | 1202341 | 303 | 7061301 | 5.88 | 5.90 | 5.85 | 5.87 | 0.05 | -0.84% | 5.86 | 25 | 5.87 | 4 | 0.00 |
| 2013-08-19 | 2022 | 903698 | 244 | 5324963 | 5.87 | 5.94 | 5.85 | 5.87 | 0.00 | 0% | 5.87 | 47 | 5.90 | 45 | 0.00 |
| 2013-08-20 | 2022 | 2095302 | 379 | 12191055 | 5.87 | 5.94 | 5.73 | 5.74 | 0.13 | -2.21% | 5.74 | 225 | 5.78 | 10 | 0.00 |
| 2013-08-22 | 2022 | 1996160 | 318 | 11388729 | 5.80 | 5.80 | 5.67 | 5.70 | 0.04 | -0.7% | 5.70 | 35 | 5.71 | 11 | 0.00 |
| 2013-08-23 | 2022 | 1157554 | 213 | 6634792 | 5.80 | 5.80 | 5.70 | 5.73 | 0.03 | 0.53% | 5.73 | 151 | 5.75 | 1 | 0.00 |
| 2013-08-26 | 2022 | 942599 | 184 | 5397117 | 5.73 | 5.76 | 5.71 | 5.72 | 0.01 | -0.17% | 5.71 | 29 | 5.72 | 5 | 0.00 |
| 2013-08-27 | 2022 | 1615144 | 327 | 9140323 | 5.70 | 5.74 | 5.60 | 5.60 | 0.12 | -2.1% | 5.60 | 4 | 5.63 | 47 | 0.00 |
| 2013-08-28 | 2022 | 1388796 | 237 | 7712307 | 5.51 | 5.60 | 5.51 | 5.53 | 0.07 | -1.25% | 5.53 | 37 | 5.55 | 35 | 0.00 |
| 2013-08-29 | 2022 | 691783 | 172 | 3855583 | 5.59 | 5.61 | 5.53 | 5.53 | 0.00 | 0% | 5.53 | 50 | 5.59 | 5 | 0.00 |
| 2013-08-30 | 2022 | 858282 | 183 | 4777593 | 5.60 | 5.60 | 5.54 | 5.55 | 0.02 | 0.36% | 5.55 | 58 | 5.56 | 1 | 0.00 |
| 2013-09-02 | 2022 | 844575 | 222 | 4735942 | 5.61 | 5.64 | 5.58 | 5.60 | 0.05 | 0.9% | 5.60 | 14 | 5.61 | 10 | 0.00 |
| 2013-09-03 | 2022 | 1397793 | 268 | 7931554 | 5.65 | 5.70 | 5.65 | 5.68 | 0.08 | 1.43% | 5.68 | 9 | 5.69 | 33 | 0.00 |
| 2013-09-04 | 2022 | 693817 | 157 | 3941896 | 5.71 | 5.72 | 5.65 | 5.71 | 0.03 | 0.53% | 5.71 | 13 | 5.72 | 20 | 0.00 |
| 2013-09-05 | 2022 | 1917095 | 407 | 11086559 | 5.73 | 5.83 | 5.72 | 5.82 | 0.11 | 1.93% | 5.81 | 14 | 5.82 | 2 | 0.00 |
| 2013-09-06 | 2022 | 3777518 | 757 | 22487408 | 5.83 | 6.04 | 5.81 | 5.90 | 0.08 | 1.37% | 5.90 | 46 | 5.91 | 10 | 0.00 |
| 2013-09-09 | 2022 | 1696428 | 355 | 9863327 | 5.90 | 5.90 | 5.75 | 5.77 | 0.13 | -2.2% | 5.77 | 26 | 5.78 | 5 | 0.00 |
| 2013-09-10 | 2022 | 942581 | 218 | 5451187 | 5.77 | 5.85 | 5.74 | 5.74 | 0.03 | -0.52% | 5.74 | 35 | 5.75 | 6 | 0.00 |
| 2013-09-11 | 2022 | 821694 | 187 | 4711922 | 5.75 | 5.81 | 5.70 | 5.74 | 0.00 | 0% | 5.74 | 6 | 5.75 | 35 | 0.00 |
| 2013-09-12 | 2022 | 1192762 | 161 | 6860034 | 5.74 | 5.79 | 5.71 | 5.74 | 0.00 | 0% | 5.74 | 23 | 5.76 | 20 | 0.00 |
| 2013-09-13 | 2022 | 1162588 | 133 | 6691670 | 5.75 | 5.78 | 5.72 | 5.76 | 0.02 | 0.35% | 5.76 | 39 | 5.77 | 21 | 0.00 |
| 2013-09-14 | 2022 | 1276069 | 166 | 7386017 | 5.76 | 5.81 | 5.75 | 5.79 | 0.03 | 0.52% | 5.79 | 99 | 5.80 | 10 | 0.00 |
| 2013-09-16 | 2022 | 1792305 | 233 | 10435299 | 5.85 | 5.88 | 5.80 | 5.81 | 0.02 | 0.35% | 5.81 | 14 | 5.82 | 29 | 0.00 |
| 2013-09-17 | 2022 | 1416441 | 271 | 8214496 | 5.79 | 5.83 | 5.78 | 5.79 | 0.02 | -0.34% | 5.79 | 49 | 5.80 | 51 | 0.00 |
| 2013-09-18 | 2022 | 1196936 | 221 | 6946172 | 5.79 | 5.83 | 5.77 | 5.81 | 0.02 | 0.35% | 5.81 | 16 | 5.82 | 21 | 0.00 |
| 2013-09-23 | 2022 | 1734428 | 285 | 10104851 | 5.81 | 5.85 | 5.81 | 5.82 | 0.01 | 0.17% | 5.82 | 445 | 5.83 | 26 | 0.00 |
| 2013-09-24 | 2022 | 2926895 | 355 | 17308335 | 5.86 | 5.98 | 5.83 | 5.90 | 0.08 | 1.37% | 5.88 | 106 | 5.90 | 1 | 0.00 |
| 2013-09-25 | 2022 | 1758633 | 343 | 10425900 | 5.91 | 5.96 | 5.90 | 5.92 | 0.02 | 0.34% | 5.92 | 20 | 5.93 | 5 | 0.00 |
| 2013-09-26 | 2022 | 1272748 | 220 | 7496090 | 5.95 | 5.95 | 5.82 | 5.89 | 0.03 | -0.51% | 5.89 | 45 | 5.90 | 84 | 0.00 |
| 2013-09-27 | 2022 | 1024993 | 178 | 6042572 | 5.86 | 5.95 | 5.86 | 5.90 | 0.01 | 0.17% | 5.90 | 14 | 5.91 | 9 | 0.00 |
| 2013-09-30 | 2022 | 809867 | 150 | 4729996 | 5.85 | 5.88 | 5.80 | 5.88 | 0.02 | -0.34% | 5.87 | 3 | 5.88 | 14 | 0.00 |
| 2013-10-01 | 2022 | 1342835 | 286 | 7885865 | 5.88 | 5.92 | 5.83 | 5.86 | 0.02 | -0.34% | 5.86 | 33 | 5.87 | 30 | 0.00 |
| 2013-10-02 | 2022 | 1077844 | 229 | 6307059 | 5.87 | 5.90 | 5.83 | 5.83 | 0.03 | -0.51% | 5.83 | 46 | 5.85 | 25 | 0.00 |
| 2013-10-03 | 2022 | 1798413 | 346 | 10597145 | 5.84 | 5.93 | 5.84 | 5.89 | 0.06 | 1.03% | 5.88 | 37 | 5.89 | 2 | 0.00 |
| 2013-10-04 | 2022 | 5599618 | 901 | 33495755 | 5.88 | 6.04 | 5.86 | 6.00 | 0.11 | 1.87% | 6.00 | 31 | 6.01 | 27 | 0.00 |
| 2013-10-07 | 2022 | 18362625 | 2774 | 116360520 | 6.20 | 6.42 | 6.12 | 6.42 | 0.42 | 7% | 6.42 | 1534 | 0.00 | 0 | 0.00 |
| 2013-10-08 | 2022 | 8176506 | 1362 | 52326339 | 6.50 | 6.51 | 6.31 | 6.36 | 0.06 | -0.93% | 6.35 | 24 | 6.36 | 57 | 0.00 |
| 2013-10-09 | 2022 | 4454631 | 833 | 27686194 | 6.30 | 6.33 | 6.14 | 6.16 | 0.20 | -3.14% | 6.16 | 49 | 6.19 | 29 | 0.00 |
| 2013-10-11 | 2022 | 3396983 | 621 | 20894004 | 6.25 | 6.25 | 6.05 | 6.05 | 0.11 | -1.79% | 6.05 | 76 | 6.08 | 2 | 0.00 |
| 2013-10-14 | 2022 | 2160407 | 466 | 12992485 | 6.05 | 6.10 | 5.96 | 5.97 | 0.08 | -1.32% | 5.96 | 131 | 5.97 | 12 | 0.00 |
| 2013-10-15 | 2022 | 1756080 | 422 | 10567148 | 5.98 | 6.06 | 5.98 | 6.02 | 0.05 | 0.84% | 6.02 | 37 | 6.04 | 11 | 0.00 |
| 2013-10-16 | 2022 | 1251043 | 321 | 7492553 | 6.00 | 6.02 | 5.96 | 6.00 | 0.02 | -0.33% | 6.00 | 12 | 6.02 | 13 | 0.00 |
| 2013-10-17 | 2022 | 1556235 | 366 | 9392213 | 6.05 | 6.09 | 5.99 | 6.02 | 0.02 | 0.33% | 6.02 | 37 | 6.05 | 17 | 0.00 |
| 2013-10-18 | 2022 | 1632998 | 291 | 9830915 | 6.02 | 6.05 | 6.01 | 6.01 | 0.01 | -0.17% | 6.01 | 79 | 6.02 | 10 | 0.00 |
| 2013-10-21 | 2022 | 1897516 | 370 | 11374748 | 6.01 | 6.03 | 5.96 | 5.96 | 0.05 | -0.83% | 5.96 | 58 | 5.98 | 7 | 0.00 |
| 2013-10-22 | 2022 | 1917942 | 428 | 11336802 | 5.95 | 5.97 | 5.88 | 5.90 | 0.06 | -1.01% | 5.90 | 4 | 5.92 | 10 | 0.00 |
| 2013-10-23 | 2022 | 1894472 | 437 | 11307988 | 5.90 | 6.03 | 5.90 | 5.95 | 0.05 | 0.85% | 5.95 | 9 | 5.97 | 10 | 0.00 |
| 2013-10-24 | 2022 | 470442 | 135 | 2787974 | 5.95 | 5.96 | 5.90 | 5.93 | 0.02 | -0.34% | 5.93 | 3 | 5.95 | 34 | 0.00 |
| 2013-10-25 | 2022 | 2944813 | 724 | 17766537 | 5.95 | 6.10 | 5.94 | 6.01 | 0.08 | 1.35% | 6.01 | 143 | 6.03 | 9 | 0.00 |
| 2013-10-28 | 2022 | 1436215 | 327 | 8573701 | 6.02 | 6.05 | 5.93 | 5.93 | 0.08 | -1.33% | 5.92 | 38 | 5.93 | 91 | 0.00 |
| 2013-10-29 | 2022 | 1287575 | 354 | 7619265 | 5.93 | 5.95 | 5.88 | 5.89 | 0.04 | -0.67% | 5.89 | 117 | 5.90 | 77 | 0.00 |
| 2013-10-30 | 2022 | 1469377 | 333 | 8662973 | 5.91 | 5.92 | 5.88 | 5.90 | 0.01 | 0.17% | 5.89 | 44 | 5.90 | 12 | 0.00 |
| 2013-10-31 | 2022 | 1480205 | 320 | 8688711 | 5.95 | 5.95 | 5.84 | 5.86 | 0.04 | -0.68% | 5.85 | 156 | 5.86 | 17 | 0.00 |
| 2013-11-01 | 2022 | 1240186 | 332 | 7218341 | 5.86 | 5.89 | 5.79 | 5.79 | 0.07 | -1.19% | 5.79 | 10 | 5.80 | 37 | 0.00 |
| 2013-11-04 | 2022 | 2036487 | 362 | 11671869 | 5.78 | 5.78 | 5.69 | 5.71 | 0.08 | -1.38% | 5.70 | 42 | 5.72 | 3 | 0.00 |
| 2013-11-05 | 2022 | 1423741 | 368 | 8071244 | 5.71 | 5.72 | 5.63 | 5.64 | 0.07 | -1.23% | 5.64 | 27 | 5.65 | 14 | 0.00 |
| 2013-11-06 | 2022 | 1148638 | 251 | 6458888 | 5.62 | 5.66 | 5.60 | 5.64 | 0.00 | 0% | 5.63 | 15 | 5.64 | 34 | 0.00 |
| 2013-11-07 | 2022 | 521033 | 171 | 2949369 | 5.64 | 5.68 | 5.64 | 5.65 | 0.01 | 0.18% | 5.65 | 26 | 5.66 | 5 | 0.00 |
| 2013-11-08 | 2022 | 1049744 | 278 | 5874172 | 5.65 | 5.65 | 5.56 | 5.60 | 0.05 | -0.88% | 5.59 | 58 | 5.60 | 26 | 0.00 |
| 2013-11-11 | 2022 | 1157294 | 263 | 6426206 | 5.56 | 5.64 | 5.52 | 5.53 | 0.07 | -1.25% | 5.53 | 37 | 5.54 | 3 | 0.00 |
| 2013-11-12 | 2022 | 1336794 | 308 | 7372590 | 5.56 | 5.60 | 5.43 | 5.46 | 0.07 | -1.27% | 5.45 | 57 | 5.46 | 17 | 0.00 |
| 2013-11-13 | 2022 | 714674 | 223 | 3924240 | 5.47 | 5.55 | 5.43 | 5.47 | 0.01 | 0.18% | 5.47 | 11 | 5.50 | 20 | 0.00 |
| 2013-11-14 | 2022 | 717366 | 175 | 3939950 | 5.50 | 5.52 | 5.47 | 5.51 | 0.04 | 0.73% | 5.50 | 42 | 5.51 | 23 | 0.00 |
| 2013-11-15 | 2022 | 2205886 | 511 | 12244570 | 5.50 | 5.63 | 5.50 | 5.52 | 0.01 | 0.18% | 5.52 | 203 | 5.53 | 50 | 0.00 |
| 2013-11-18 | 2022 | 787452 | 210 | 4357584 | 5.60 | 5.60 | 5.50 | 5.50 | 0.02 | -0.36% | 5.50 | 109 | 5.54 | 4 | 0.00 |
| 2013-11-19 | 2022 | 1270545 | 298 | 6949725 | 5.51 | 5.53 | 5.43 | 5.45 | 0.05 | -0.91% | 5.45 | 7 | 5.47 | 1 | 0.00 |
| 2013-11-20 | 2022 | 3250958 | 567 | 17784550 | 5.50 | 5.56 | 5.41 | 5.51 | 0.06 | 1.1% | 5.51 | 23 | 5.52 | 21 | 0.00 |
| 2013-11-21 | 2022 | 1339091 | 276 | 7318018 | 5.51 | 5.51 | 5.44 | 5.46 | 0.05 | -0.91% | 5.46 | 6 | 5.47 | 2 | 0.00 |
| 2013-11-22 | 2022 | 1639095 | 364 | 8791149 | 5.46 | 5.47 | 5.30 | 5.32 | 0.14 | -2.56% | 5.31 | 142 | 5.32 | 17 | 0.00 |
| 2013-11-25 | 2022 | 1409638 | 292 | 7515596 | 5.32 | 5.40 | 5.29 | 5.31 | 0.01 | -0.19% | 5.31 | 8 | 5.32 | 35 | 0.00 |
| 2013-11-26 | 2022 | 2353869 | 458 | 12425791 | 5.30 | 5.33 | 5.24 | 5.31 | 0.00 | 0% | 5.31 | 21 | 5.32 | 10 | 0.00 |
| 2013-11-27 | 2022 | 1381508 | 269 | 7298597 | 5.33 | 5.33 | 5.25 | 5.30 | 0.01 | -0.19% | 5.30 | 43 | 5.31 | 29 | 0.00 |
| 2013-11-28 | 2022 | 1119999 | 300 | 5965271 | 5.30 | 5.36 | 5.29 | 5.36 | 0.06 | 1.13% | 5.33 | 21 | 5.36 | 23 | 0.00 |
| 2013-11-29 | 2022 | 1000740 | 263 | 5401237 | 5.36 | 5.42 | 5.36 | 5.42 | 0.06 | 1.12% | 5.40 | 10 | 5.42 | 10 | 0.00 |
| 2013-12-02 | 2022 | 784292 | 248 | 4242279 | 5.42 | 5.47 | 5.36 | 5.39 | 0.03 | -0.55% | 5.39 | 1 | 5.40 | 37 | 0.00 |
| 2013-12-03 | 2022 | 554825 | 165 | 2977926 | 5.37 | 5.40 | 5.35 | 5.39 | 0.00 | 0% | 5.38 | 9 | 5.39 | 7 | 0.00 |
| 2013-12-04 | 2022 | 575253 | 160 | 3097393 | 5.37 | 5.42 | 5.34 | 5.41 | 0.02 | 0.37% | 5.39 | 7 | 5.41 | 25 | 0.00 |
| 2013-12-05 | 2022 | 902695 | 195 | 4843398 | 5.39 | 5.41 | 5.33 | 5.41 | 0.00 | 0% | 5.41 | 5 | 5.42 | 17 | 0.00 |
| 2013-12-06 | 2022 | 526936 | 114 | 2842680 | 5.41 | 5.42 | 5.35 | 5.40 | 0.01 | -0.18% | 5.40 | 1 | 5.41 | 98 | 0.00 |
| 2013-12-09 | 2022 | 2029936 | 319 | 11068793 | 5.45 | 5.50 | 5.38 | 5.50 | 0.10 | 1.85% | 5.50 | 384 | 5.51 | 22 | 0.00 |
| 2013-12-10 | 2022 | 1082525 | 228 | 5967979 | 5.45 | 5.58 | 5.45 | 5.48 | 0.02 | -0.36% | 5.48 | 69 | 5.52 | 3 | 0.00 |
| 2013-12-11 | 2022 | 574887 | 162 | 3123958 | 5.48 | 5.54 | 5.38 | 5.39 | 0.09 | -1.64% | 5.39 | 3 | 5.40 | 60 | 0.00 |
| 2013-12-12 | 2022 | 642637 | 185 | 3445488 | 5.35 | 5.38 | 5.35 | 5.35 | 0.04 | -0.74% | 5.35 | 59 | 5.37 | 1 | 0.00 |
| 2013-12-13 | 2022 | 874825 | 196 | 4704872 | 5.32 | 5.44 | 5.32 | 5.42 | 0.07 | 1.31% | 5.42 | 2 | 5.43 | 18 | 0.00 |
| 2013-12-16 | 2022 | 406281 | 116 | 2191343 | 5.42 | 5.44 | 5.36 | 5.37 | 0.05 | -0.92% | 5.37 | 45 | 5.41 | 18 | 0.00 |
| 2013-12-17 | 2022 | 2142996 | 502 | 11845727 | 5.37 | 5.58 | 5.37 | 5.56 | 0.19 | 3.54% | 5.56 | 22 | 5.57 | 34 | 0.00 |
| 2013-12-18 | 2022 | 985178 | 257 | 5411531 | 5.49 | 5.55 | 5.47 | 5.47 | 0.09 | -1.62% | 5.47 | 44 | 5.50 | 4 | 0.00 |
| 2013-12-19 | 2022 | 888573 | 195 | 4932509 | 5.56 | 5.61 | 5.50 | 5.52 | 0.05 | 0.91% | 5.52 | 49 | 5.53 | 38 | 0.00 |
| 2013-12-20 | 2022 | 664796 | 162 | 3662009 | 5.56 | 5.56 | 5.48 | 5.50 | 0.02 | -0.36% | 5.50 | 18 | 5.51 | 21 | 0.00 |
| 2013-12-23 | 2022 | 675939 | 185 | 3710380 | 5.48 | 5.53 | 5.45 | 5.49 | 0.01 | -0.18% | 5.48 | 2 | 5.50 | 68 | 0.00 |
| 2013-12-24 | 2022 | 826035 | 181 | 4526916 | 5.49 | 5.53 | 5.45 | 5.49 | 0.00 | 0% | 5.49 | 9 | 5.51 | 50 | 0.00 |
| 2013-12-25 | 2022 | 516014 | 127 | 2837011 | 5.50 | 5.53 | 5.48 | 5.50 | 0.01 | 0.18% | 5.49 | 19 | 5.50 | 9 | 0.00 |
| 2013-12-26 | 2022 | 2822558 | 605 | 15844129 | 5.59 | 5.69 | 5.53 | 5.60 | 0.10 | 1.82% | 5.59 | 73 | 5.60 | 180 | 0.00 |
| 2013-12-27 | 2022 | 3399380 | 735 | 19497031 | 5.68 | 5.78 | 5.66 | 5.76 | 0.16 | 2.86% | 5.75 | 10 | 5.76 | 16 | 0.00 |
| 2013-12-30 | 2022 | 2027166 | 482 | 11634539 | 5.85 | 5.85 | 5.67 | 5.70 | 0.06 | -1.04% | 5.69 | 16 | 5.70 | 6 | 0.00 |
| 2013-12-31 | 2022 | 1337825 | 318 | 7591243 | 5.70 | 5.74 | 5.64 | 5.65 | 0.05 | -0.88% | 5.65 | 193 | 5.66 | 7 | 0.00 |
| 2013-12-31 | 2022 | 1337825 | 318 | 7591243 | 5.70 | 5.74 | 5.64 | 5.65 | 0.05 | 0% | 5.65 | 193 | 5.66 | 7 | 0.00 |