千興(2025)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 | 4.57 0 0% | 4.88 0.31 6.78% | 4.95 0.07 1.43% | 4.80 -0.15 -3.03% | 4.58 -0.22 -4.58% | 4.90 0.32 6.99% | 5.07 0.17 3.47% | 5.11 0.04 0.79% | 5.46 0.35 6.85% | 5.23 -0.23 -4.21% | 5.06 -0.17 -3.25% | 4.91 -0.15 -2.96% | 4.95 0.04 0.81% | 4.61 -0.34 -6.87% | 4.43 -0.18 -3.9% | 4.74 0.31 7% | 4.88 0.14 2.95% | 4.72 -0.16 -3.28% | 4.71 -0.01 -0.21% | 4.73 0.02 0.42% | 4.90 0.17 3.59% | 4.86 -0.04 -0.82% | 4.87 | |||||||||
| 2 月 | 4.81 -0.05 -1.03% | 4.75 -0.06 -1.25% | 4.55 -0.2 -4.21% | 4.56 0.01 0.22% | 4.53 -0.03 -0.66% | 4.58 0.05 1.1% | 4.60 0.02 0.44% | 4.50 -0.1 -2.17% | 4.40 -0.1 -2.22% | 4.39 -0.01 -0.23% | 4.32 -0.07 -1.59% | 4.20 -0.12 -2.78% | 4.39 0.19 4.52% | 4.49 | ||||||||||||||||||
| 3 月 | 4.40 0.01 0.23% | 4.29 -0.11 -2.5% | 4.28 -0.01 -0.23% | 4.26 -0.02 -0.47% | 4.24 -0.02 -0.47% | 4.26 0.02 0.47% | 4.22 -0.04 -0.94% | 4.12 -0.1 -2.37% | 4.05 -0.07 -1.7% | 3.95 -0.1 -2.47% | 4.14 0.19 4.81% | 4.02 -0.12 -2.9% | 3.99 -0.03 -0.75% | 3.94 -0.05 -1.25% | 3.99 0.05 1.27% | 3.95 -0.04 -1% | 3.89 -0.06 -1.52% | 3.78 -0.11 -2.83% | 3.78 0 0% | 3.75 -0.03 -0.79% | 3.80 0.05 1.33% | 4.04 | ||||||||||
| 4 月 | 3.78 -0.02 -0.53% | 3.76 -0.02 -0.53% | 3.71 -0.05 -1.33% | 3.51 -0.2 -5.39% | 3.60 0.09 2.56% | 3.58 -0.02 -0.56% | 3.66 0.08 2.23% | 3.65 -0.01 -0.27% | 3.60 -0.05 -1.37% | 3.57 -0.03 -0.83% | 3.62 0.05 1.4% | 3.59 -0.03 -0.83% | 3.66 0.07 1.95% | 3.91 0.25 6.83% | 4.08 0.17 4.35% | 4.01 -0.07 -1.72% | 3.93 -0.08 -2% | 3.93 0 0% | 3.88 -0.05 -1.27% | 3.86 -0.02 -0.52% | 3.74 | |||||||||||
| 5 月 | 3.79 -0.07 -1.81% | 3.85 0.06 1.58% | 4.11 0.26 6.75% | 3.98 -0.13 -3.16% | 3.95 -0.03 -0.75% | 3.99 0.04 1.01% | 4.00 0.01 0.25% | 3.98 -0.02 -0.5% | 3.95 -0.03 -0.75% | 3.99 0.04 1.01% | 4.00 0.01 0.25% | 4.00 0 0% | 3.95 -0.05 -1.25% | 4.22 0.27 6.84% | 4.22 0 0% | 4.19 -0.03 -0.71% | 4.12 -0.07 -1.67% | 4.13 0.01 0.24% | 4.11 -0.02 -0.48% | 4.38 0.27 6.57% | 4.21 -0.17 -3.88% | 4.19 -0.02 -0.48% | 4.06 | |||||||||
| 6 月 | 4.15 -0.04 -0.95% | 4.15 0 0% | 4.23 0.08 1.93% | 4.13 -0.1 -2.36% | 4.05 -0.08 -1.94% | 4.05 0 0% | 4.00 -0.05 -1.23% | 3.93 -0.07 -1.75% | 3.96 0.03 0.76% | 3.95 -0.01 -0.25% | 3.92 -0.03 -0.76% | 3.90 -0.02 -0.51% | 3.84 -0.06 -1.54% | 3.82 -0.02 -0.52% | 3.87 0.05 1.31% | 3.78 -0.09 -2.33% | 3.81 0.03 0.79% | 3.88 0.07 1.84% | 3.84 -0.04 -1.03% | 3.95 | ||||||||||||
| 7 月 | 3.85 0.01 0.26% | 3.80 -0.05 -1.3% | 3.77 -0.03 -0.79% | 3.77 0 0% | 3.82 0.05 1.33% | 3.78 -0.04 -1.05% | 3.78 0 0% | 3.79 0.01 0.26% | 4.00 0.21 5.54% | 3.94 -0.06 -1.5% | 3.99 0.05 1.27% | 3.97 -0.02 -0.5% | 3.94 -0.03 -0.76% | 3.96 0.02 0.51% | 3.94 -0.02 -0.51% | 3.95 0.01 0.25% | 3.96 0.01 0.25% | 3.97 0.01 0.25% | 3.95 -0.02 -0.5% | 3.95 0 0% | 3.94 -0.01 -0.25% | 4.02 0.08 2.03% | 3.97 -0.05 -1.24% | 3.91 | ||||||||
| 8 月 | 3.98 0.01 0.25% | 3.93 -0.05 -1.26% | 3.95 0.02 0.51% | 3.93 -0.02 -0.51% | 3.93 0 0% | 3.93 0 0% | 3.90 -0.03 -0.76% | 3.98 0.08 2.05% | 4.00 0.02 0.5% | 4.03 0.03 0.75% | 3.99 -0.04 -0.99% | 3.98 -0.01 -0.25% | 4.12 0.14 3.52% | 4.01 -0.11 -2.67% | 4.00 -0.01 -0.25% | 3.95 -0.05 -1.25% | 3.94 -0.01 -0.25% | 3.91 -0.03 -0.76% | 3.83 -0.08 -2.05% | 3.86 0.03 0.78% | 3.91 0.05 1.3% | 3.96 | ||||||||||
| 9 月 | 3.92 0.01 0.26% | 3.96 0.04 1.02% | 3.96 0 0% | 4.07 0.11 2.78% | 4.11 0.04 0.98% | 3.97 -0.14 -3.41% | 3.94 -0.03 -0.76% | 3.96 0.02 0.51% | 3.97 0.01 0.25% | 3.93 -0.04 -1.01% | 3.93 0 0% | 3.93 0 0% | 3.93 0 0% | 3.94 0.01 0.25% | 3.94 0 0% | 3.96 0.02 0.51% | 4.01 0.05 1.26% | 3.93 -0.08 -2% | 3.97 0.04 1.02% | 3.94 -0.03 -0.76% | 3.96 | |||||||||||
| 10 月 | 3.93 -0.01 -0.25% | 3.95 0.02 0.51% | 3.98 0.03 0.76% | 3.95 -0.03 -0.75% | 4.01 0.06 1.52% | 4.00 -0.01 -0.25% | 3.94 -0.06 -1.5% | 3.93 -0.01 -0.25% | 3.88 -0.05 -1.27% | 3.93 0.05 1.29% | 3.91 -0.02 -0.51% | 3.93 0.02 0.51% | 3.93 0 0% | 3.93 0 0% | 3.96 0.03 0.76% | 4.00 0.04 1.01% | 3.98 -0.02 -0.5% | 3.98 0 0% | 3.96 -0.02 -0.5% | 3.95 -0.01 -0.25% | 3.95 0 0% | 3.93 -0.02 -0.51% | 3.95 | |||||||||
| 11 月 | 3.93 0 0% | 3.90 -0.03 -0.76% | 3.87 -0.03 -0.77% | 3.75 -0.12 -3.1% | 3.80 0.05 1.33% | 3.79 -0.01 -0.26% | 3.82 0.03 0.79% | 3.79 -0.03 -0.79% | 3.75 -0.04 -1.06% | 3.79 0.04 1.07% | 3.79 0 0% | 3.81 0.02 0.53% | 3.82 0.01 0.26% | 3.80 -0.02 -0.52% | 3.77 -0.03 -0.79% | 3.77 0 0% | 3.81 0.04 1.06% | 3.85 0.04 1.05% | 3.85 0 0% | 3.84 -0.01 -0.26% | 3.85 0.01 0.26% | 3.82 | ||||||||||
| 12 月 | 3.85 0 0% | 3.83 -0.02 -0.52% | 3.83 0 0% | 3.83 0 0% | 3.84 0.01 0.26% | 3.85 0.01 0.26% | 3.85 0 0% | 3.87 0.02 0.52% | 3.88 0.01 0.26% | 4.02 0.14 3.61% | 4.02 0 0% | 4.22 0.2 4.98% | 4.20 -0.02 -0.47% | 4.11 -0.09 -2.14% | 4.09 -0.02 -0.49% | 4.08 -0.01 -0.24% | 4.03 -0.05 -1.23% | 4.05 0.02 0.5% | 4.20 0.15 3.7% | 4.28 0.08 1.9% | 4.25 -0.03 -0.7% | 4.13 -0.12 -2.82% | 4.02 |
說明:最高漲幅:7%最低跌幅:-6.87% 最高價:5.46最低價:3.51平均價:4.06,灰色底表示週末,漲115天(8.25)元,跌158天(-9.22)元,平盤37天
7%=11,6%=1,5%=3,4%=6,3%=4,2%=11,1%=46,0%=70,-0%=2,-1%=3,-2%=4,-3%=17,-4%=25,-5%=30,-6%=77,
| 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 | 2025 | 1932919 | 259 | 8833439 | 4.57 | 4.57 | 4.57 | 4.57 | 0.29 | 0% | 4.57 | 3626 | 0.00 | 0 | 0.00 |
| 2013-01-03 | 2025 | 1428513 | 247 | 6971143 | 4.88 | 4.88 | 4.88 | 4.88 | 0.31 | 6.78% | 4.88 | 4564 | 0.00 | 0 | 0.00 |
| 2013-01-04 | 2025 | 12419794 | 2474 | 60939574 | 5.22 | 5.22 | 4.61 | 4.95 | 0.07 | 1.43% | 4.93 | 7 | 4.95 | 9 | 0.00 |
| 2013-01-07 | 2025 | 5912500 | 1173 | 28326257 | 4.70 | 4.96 | 4.68 | 4.80 | 0.15 | -3.03% | 4.80 | 16 | 4.83 | 2 | 0.00 |
| 2013-01-08 | 2025 | 4327915 | 915 | 20296263 | 4.94 | 4.94 | 4.55 | 4.58 | 0.22 | -4.58% | 4.58 | 72 | 4.59 | 11 | 0.00 |
| 2013-01-09 | 2025 | 5903111 | 1233 | 27956763 | 4.58 | 4.90 | 4.47 | 4.90 | 0.32 | 6.99% | 4.90 | 645 | 0.00 | 0 | 0.00 |
| 2013-01-10 | 2025 | 8310500 | 1596 | 42787489 | 5.23 | 5.24 | 5.03 | 5.07 | 0.17 | 3.47% | 5.07 | 25 | 5.11 | 9 | 0.00 |
| 2013-01-11 | 2025 | 5089356 | 1056 | 26101508 | 5.13 | 5.19 | 5.07 | 5.11 | 0.04 | 0.79% | 5.11 | 179 | 5.12 | 10 | 0.00 |
| 2013-01-14 | 2025 | 9957504 | 1535 | 53973701 | 5.20 | 5.46 | 5.17 | 5.46 | 0.35 | 6.85% | 5.46 | 1153 | 0.00 | 0 | 0.00 |
| 2013-01-15 | 2025 | 7248002 | 1424 | 37593170 | 5.38 | 5.38 | 5.09 | 5.23 | 0.23 | -4.21% | 5.21 | 37 | 5.23 | 72 | 0.00 |
| 2013-01-16 | 2025 | 2912100 | 736 | 14842140 | 5.13 | 5.20 | 5.05 | 5.06 | 0.17 | -3.25% | 5.06 | 65 | 5.07 | 15 | 0.00 |
| 2013-01-17 | 2025 | 5055213 | 1078 | 25822619 | 5.05 | 5.30 | 4.91 | 4.91 | 0.15 | -2.96% | 4.90 | 104 | 4.91 | 17 | 0.00 |
| 2013-01-18 | 2025 | 1874198 | 504 | 9337759 | 4.93 | 5.09 | 4.93 | 4.95 | 0.04 | 0.81% | 4.95 | 40 | 4.97 | 5 | 0.00 |
| 2013-01-21 | 2025 | 4397198 | 956 | 20390662 | 4.80 | 4.80 | 4.61 | 4.61 | 0.34 | -6.87% | 4.61 | 220 | 4.65 | 51 | 0.00 |
| 2013-01-22 | 2025 | 1973242 | 554 | 8892146 | 4.61 | 4.64 | 4.41 | 4.43 | 0.18 | -3.9% | 4.43 | 36 | 4.45 | 2 | 0.00 |
| 2013-01-23 | 2025 | 2272401 | 406 | 10683820 | 4.54 | 4.74 | 4.54 | 4.74 | 0.31 | 7% | 4.74 | 2870 | 0.00 | 0 | 0.00 |
| 2013-01-24 | 2025 | 5406990 | 1047 | 26422890 | 4.92 | 4.96 | 4.76 | 4.88 | 0.14 | 2.95% | 4.87 | 3 | 4.88 | 11 | 0.00 |
| 2013-01-25 | 2025 | 2342000 | 587 | 11120280 | 4.88 | 4.90 | 4.65 | 4.72 | 0.16 | -3.28% | 4.72 | 61 | 4.73 | 2 | 0.00 |
| 2013-01-28 | 2025 | 1581001 | 338 | 7552114 | 4.82 | 4.85 | 4.71 | 4.71 | 0.01 | -0.21% | 4.71 | 4 | 4.73 | 2 | 0.00 |
| 2013-01-29 | 2025 | 1065156 | 246 | 5053131 | 4.75 | 4.80 | 4.70 | 4.73 | 0.02 | 0.42% | 4.73 | 26 | 4.74 | 2 | 0.00 |
| 2013-01-30 | 2025 | 2654354 | 549 | 12806701 | 4.75 | 4.99 | 4.71 | 4.90 | 0.17 | 3.59% | 4.88 | 8 | 4.90 | 4 | 0.00 |
| 2013-01-31 | 2025 | 1901573 | 436 | 9345504 | 4.95 | 4.98 | 4.85 | 4.86 | 0.04 | -0.82% | 4.86 | 12 | 4.90 | 57 | 0.00 |
| 2013-02-01 | 2025 | 1103001 | 249 | 5321334 | 4.90 | 4.91 | 4.75 | 4.81 | 0.05 | -1.03% | 4.81 | 18 | 4.82 | 6 | 0.00 |
| 2013-02-04 | 2025 | 1427000 | 307 | 6821510 | 4.90 | 4.90 | 4.74 | 4.75 | 0.06 | -1.25% | 4.75 | 12 | 4.77 | 7 | 0.00 |
| 2013-02-05 | 2025 | 2264636 | 490 | 10357200 | 4.70 | 4.70 | 4.50 | 4.55 | 0.20 | -4.21% | 4.55 | 25 | 4.58 | 20 | 0.00 |
| 2013-02-06 | 2025 | 1501001 | 310 | 6841334 | 4.62 | 4.62 | 4.50 | 4.56 | 0.01 | 0.22% | 4.56 | 31 | 4.59 | 22 | 0.00 |
| 2013-02-18 | 2025 | 1288002 | 285 | 5891598 | 4.69 | 4.69 | 4.51 | 4.53 | 0.03 | -0.66% | 4.53 | 72 | 4.55 | 1 | 0.00 |
| 2013-02-19 | 2025 | 742555 | 212 | 3386230 | 4.61 | 4.61 | 4.53 | 4.58 | 0.05 | 1.1% | 4.56 | 2 | 4.58 | 4 | 0.00 |
| 2013-02-20 | 2025 | 1063001 | 267 | 4864314 | 4.62 | 4.62 | 4.50 | 4.60 | 0.02 | 0.44% | 4.60 | 1 | 4.61 | 50 | 0.00 |
| 2013-02-21 | 2025 | 1523500 | 333 | 6864587 | 4.51 | 4.56 | 4.47 | 4.50 | 0.10 | -2.17% | 4.50 | 20 | 4.53 | 20 | 0.00 |
| 2013-02-22 | 2025 | 1157020 | 308 | 5131496 | 4.45 | 4.53 | 4.39 | 4.40 | 0.10 | -2.22% | 4.40 | 8 | 4.42 | 26 | 0.00 |
| 2013-02-23 | 2025 | 1657007 | 378 | 7261590 | 4.41 | 4.45 | 4.35 | 4.39 | 0.01 | -0.23% | 4.38 | 59 | 4.39 | 6 | 0.00 |
| 2013-02-25 | 2025 | 1480002 | 328 | 6427078 | 4.41 | 4.41 | 4.32 | 4.32 | 0.07 | -1.59% | 4.31 | 25 | 4.32 | 8 | 0.00 |
| 2013-02-26 | 2025 | 1523100 | 346 | 6445467 | 4.29 | 4.29 | 4.16 | 4.20 | 0.12 | -2.78% | 4.20 | 16 | 4.21 | 41 | 0.00 |
| 2013-02-27 | 2025 | 1746206 | 468 | 7563816 | 4.24 | 4.41 | 4.21 | 4.39 | 0.19 | 4.52% | 4.38 | 6 | 4.39 | 106 | 0.00 |
| 2013-03-01 | 2025 | 1208725 | 299 | 5319939 | 4.45 | 4.48 | 4.35 | 4.40 | 0.01 | 0.23% | 4.38 | 20 | 4.40 | 18 | 0.00 |
| 2013-03-04 | 2025 | 952112 | 243 | 4122452 | 4.42 | 4.42 | 4.28 | 4.29 | 0.11 | -2.5% | 4.29 | 12 | 4.30 | 20 | 0.00 |
| 2013-03-05 | 2025 | 614050 | 180 | 2641473 | 4.29 | 4.35 | 4.28 | 4.28 | 0.01 | -0.23% | 4.28 | 123 | 4.29 | 10 | 0.00 |
| 2013-03-06 | 2025 | 895446 | 195 | 3836479 | 4.28 | 4.32 | 4.26 | 4.26 | 0.02 | -0.47% | 4.26 | 35 | 4.30 | 3 | 0.00 |
| 2013-03-07 | 2025 | 644001 | 152 | 2737044 | 4.26 | 4.33 | 4.23 | 4.24 | 0.02 | -0.47% | 4.24 | 34 | 4.26 | 14 | 0.00 |
| 2013-03-08 | 2025 | 878525 | 212 | 3768788 | 4.24 | 4.33 | 4.24 | 4.26 | 0.02 | 0.47% | 4.25 | 49 | 4.26 | 21 | 0.00 |
| 2013-03-11 | 2025 | 730603 | 226 | 3105849 | 4.27 | 4.30 | 4.22 | 4.22 | 0.04 | -0.94% | 4.22 | 21 | 4.26 | 10 | 0.00 |
| 2013-03-12 | 2025 | 945015 | 285 | 3952071 | 4.22 | 4.24 | 4.12 | 4.12 | 0.10 | -2.37% | 4.12 | 9 | 4.15 | 60 | 0.00 |
| 2013-03-13 | 2025 | 1101016 | 337 | 4513004 | 4.12 | 4.19 | 4.02 | 4.05 | 0.07 | -1.7% | 4.03 | 6 | 4.05 | 26 | 0.00 |
| 2013-03-14 | 2025 | 1512884 | 330 | 5990343 | 4.02 | 4.02 | 3.90 | 3.95 | 0.10 | -2.47% | 3.95 | 47 | 3.96 | 17 | 0.00 |
| 2013-03-15 | 2025 | 1827011 | 484 | 7499604 | 3.95 | 4.21 | 3.95 | 4.14 | 0.19 | 4.81% | 4.14 | 2 | 4.15 | 30 | 0.00 |
| 2013-03-18 | 2025 | 906012 | 222 | 3646928 | 4.10 | 4.10 | 3.99 | 4.02 | 0.12 | -2.9% | 4.02 | 13 | 4.03 | 16 | 0.00 |
| 2013-03-19 | 2025 | 708223 | 208 | 2836134 | 4.01 | 4.06 | 3.97 | 3.99 | 0.03 | -0.75% | 3.99 | 8 | 4.00 | 14 | 0.00 |
| 2013-03-20 | 2025 | 772004 | 205 | 3051592 | 3.98 | 3.99 | 3.93 | 3.94 | 0.05 | -1.25% | 3.94 | 14 | 3.96 | 17 | 0.00 |
| 2013-03-21 | 2025 | 579262 | 144 | 2306700 | 3.95 | 4.00 | 3.95 | 3.99 | 0.05 | 1.27% | 3.97 | 61 | 3.99 | 17 | 0.00 |
| 2013-03-22 | 2025 | 369333 | 134 | 1461582 | 3.96 | 4.00 | 3.93 | 3.95 | 0.04 | -1% | 3.95 | 27 | 3.97 | 15 | 0.00 |
| 2013-03-25 | 2025 | 752730 | 232 | 2944458 | 3.97 | 3.97 | 3.86 | 3.89 | 0.06 | -1.52% | 3.89 | 5 | 3.91 | 15 | 0.00 |
| 2013-03-26 | 2025 | 2029716 | 506 | 7685007 | 3.86 | 3.86 | 3.73 | 3.78 | 0.11 | -2.83% | 3.77 | 23 | 3.78 | 64 | 0.00 |
| 2013-03-27 | 2025 | 1153020 | 324 | 4356780 | 3.78 | 3.82 | 3.74 | 3.78 | 0.00 | 0% | 3.78 | 10 | 3.79 | 1 | 0.00 |
| 2013-03-28 | 2025 | 367962 | 147 | 1385105 | 3.76 | 3.80 | 3.75 | 3.75 | 0.03 | -0.79% | 3.75 | 27 | 3.76 | 7 | 0.00 |
| 2013-03-29 | 2025 | 1560012 | 295 | 5939423 | 3.76 | 3.90 | 3.75 | 3.80 | 0.05 | 1.33% | 3.80 | 14 | 3.81 | 57 | 0.00 |
| 2013-04-01 | 2025 | 532605 | 159 | 2007687 | 3.77 | 3.84 | 3.74 | 3.78 | 0.02 | -0.53% | 3.78 | 35 | 3.79 | 25 | 0.00 |
| 2013-04-02 | 2025 | 542250 | 242 | 2021643 | 3.74 | 3.77 | 3.67 | 3.76 | 0.02 | -0.53% | 3.75 | 6 | 3.76 | 9 | 0.00 |
| 2013-04-03 | 2025 | 690315 | 176 | 2564822 | 3.76 | 3.77 | 3.70 | 3.71 | 0.05 | -1.33% | 3.71 | 27 | 3.73 | 34 | 0.00 |
| 2013-04-08 | 2025 | 1030029 | 269 | 3625103 | 3.63 | 3.63 | 3.50 | 3.51 | 0.20 | -5.39% | 3.50 | 42 | 3.51 | 62 | 0.00 |
| 2013-04-09 | 2025 | 682132 | 200 | 2416099 | 3.50 | 3.60 | 3.50 | 3.60 | 0.09 | 2.56% | 3.57 | 10 | 3.60 | 22 | 0.00 |
| 2013-04-10 | 2025 | 372002 | 91 | 1337736 | 3.65 | 3.65 | 3.54 | 3.58 | 0.02 | -0.56% | 3.58 | 3 | 3.59 | 12 | 0.00 |
| 2013-04-11 | 2025 | 513005 | 131 | 1873167 | 3.63 | 3.68 | 3.60 | 3.66 | 0.08 | 2.23% | 3.65 | 16 | 3.66 | 5 | 0.00 |
| 2013-04-12 | 2025 | 284402 | 86 | 1037086 | 3.66 | 3.67 | 3.62 | 3.65 | 0.01 | -0.27% | 3.64 | 1 | 3.65 | 4 | 0.00 |
| 2013-04-15 | 2025 | 589125 | 111 | 2131462 | 3.63 | 3.67 | 3.58 | 3.60 | 0.05 | -1.37% | 3.60 | 1 | 3.62 | 28 | 0.00 |
| 2013-04-16 | 2025 | 484326 | 121 | 1707678 | 3.58 | 3.58 | 3.50 | 3.57 | 0.03 | -0.83% | 3.54 | 22 | 3.57 | 3 | 0.00 |
| 2013-04-17 | 2025 | 572035 | 140 | 2044772 | 3.57 | 3.62 | 3.53 | 3.62 | 0.05 | 1.4% | 3.61 | 11 | 3.64 | 5 | 0.00 |
| 2013-04-18 | 2025 | 307344 | 167 | 1109645 | 3.58 | 3.65 | 3.57 | 3.59 | 0.03 | -0.83% | 3.59 | 25 | 3.62 | 32 | 0.00 |
| 2013-04-19 | 2025 | 1011342 | 244 | 3707540 | 3.60 | 3.70 | 3.60 | 3.66 | 0.07 | 1.95% | 3.65 | 5 | 3.66 | 5 | 0.00 |
| 2013-04-22 | 2025 | 1588220 | 233 | 6196110 | 3.76 | 3.91 | 3.71 | 3.91 | 0.25 | 6.83% | 3.91 | 2371 | 0.00 | 0 | 0.00 |
| 2013-04-23 | 2025 | 5049948 | 1004 | 20848931 | 4.18 | 4.18 | 4.02 | 4.08 | 0.17 | 4.35% | 4.08 | 5 | 4.10 | 8 | 0.00 |
| 2013-04-24 | 2025 | 1900150 | 405 | 7706664 | 4.18 | 4.20 | 4.00 | 4.01 | 0.07 | -1.72% | 4.01 | 5 | 4.02 | 4 | 0.00 |
| 2013-04-25 | 2025 | 782500 | 203 | 3087040 | 3.91 | 4.03 | 3.91 | 3.93 | 0.08 | -2% | 3.93 | 33 | 3.95 | 20 | 0.00 |
| 2013-04-26 | 2025 | 785436 | 214 | 3107093 | 3.93 | 3.99 | 3.93 | 3.93 | 0.00 | 0% | 3.93 | 53 | 3.96 | 10 | 0.00 |
| 2013-04-29 | 2025 | 665048 | 209 | 2605194 | 3.93 | 3.97 | 3.87 | 3.88 | 0.05 | -1.27% | 3.87 | 4 | 3.88 | 12 | 0.00 |
| 2013-04-30 | 2025 | 613631 | 174 | 2380715 | 3.89 | 3.95 | 3.85 | 3.86 | 0.02 | -0.52% | 3.86 | 10 | 3.89 | 35 | 0.00 |
| 2013-05-02 | 2025 | 642000 | 196 | 2439430 | 3.80 | 3.86 | 3.76 | 3.79 | 0.07 | -1.81% | 3.79 | 7 | 3.80 | 111 | 0.00 |
| 2013-05-03 | 2025 | 1409501 | 333 | 5293652 | 3.70 | 3.86 | 3.70 | 3.85 | 0.06 | 1.58% | 3.84 | 2 | 3.85 | 13 | 0.00 |
| 2013-05-06 | 2025 | 2827546 | 591 | 11530060 | 3.85 | 4.11 | 3.85 | 4.11 | 0.26 | 6.75% | 4.11 | 180 | 0.00 | 0 | 0.00 |
| 2013-05-07 | 2025 | 1978551 | 481 | 7901974 | 4.09 | 4.09 | 3.94 | 3.98 | 0.13 | -3.16% | 3.98 | 26 | 4.00 | 15 | 0.00 |
| 2013-05-08 | 2025 | 913177 | 211 | 3632063 | 3.95 | 4.05 | 3.95 | 3.95 | 0.03 | -0.75% | 3.95 | 17 | 3.99 | 21 | 0.00 |
| 2013-05-09 | 2025 | 650626 | 167 | 2574627 | 3.90 | 4.01 | 3.90 | 3.99 | 0.04 | 1.01% | 3.97 | 2 | 3.99 | 17 | 0.00 |
| 2013-05-10 | 2025 | 455001 | 150 | 1808753 | 3.98 | 4.00 | 3.93 | 4.00 | 0.01 | 0.25% | 3.99 | 6 | 4.00 | 102 | 0.00 |
| 2013-05-13 | 2025 | 407497 | 137 | 1610618 | 4.00 | 4.00 | 3.92 | 3.98 | 0.02 | -0.5% | 3.96 | 12 | 3.98 | 9 | 0.00 |
| 2013-05-14 | 2025 | 557000 | 173 | 2209380 | 3.98 | 4.00 | 3.93 | 3.95 | 0.03 | -0.75% | 3.95 | 13 | 3.99 | 13 | 0.00 |
| 2013-05-15 | 2025 | 613551 | 190 | 2425036 | 3.96 | 4.00 | 3.93 | 3.99 | 0.04 | 1.01% | 3.97 | 21 | 3.99 | 4 | 0.00 |
| 2013-05-16 | 2025 | 1173921 | 249 | 4689331 | 3.98 | 4.03 | 3.97 | 4.00 | 0.01 | 0.25% | 4.00 | 49 | 4.01 | 35 | 0.00 |
| 2013-05-17 | 2025 | 864000 | 208 | 3474370 | 4.00 | 4.05 | 3.98 | 4.00 | 0.00 | 0% | 3.99 | 8 | 4.00 | 4 | 0.00 |
| 2013-05-20 | 2025 | 898055 | 235 | 3573695 | 4.00 | 4.04 | 3.94 | 3.95 | 0.05 | -1.25% | 3.95 | 23 | 3.97 | 11 | 0.00 |
| 2013-05-21 | 2025 | 3887338 | 681 | 16261575 | 3.95 | 4.22 | 3.95 | 4.22 | 0.27 | 6.84% | 4.22 | 1171 | 0.00 | 0 | 0.00 |
| 2013-05-22 | 2025 | 3343010 | 789 | 13957305 | 4.20 | 4.27 | 4.08 | 4.22 | 0.00 | 0% | 4.21 | 30 | 4.22 | 69 | 0.00 |
| 2013-05-23 | 2025 | 1899058 | 510 | 7904826 | 4.19 | 4.24 | 4.10 | 4.19 | 0.03 | -0.71% | 4.19 | 2 | 4.21 | 15 | 0.00 |
| 2013-05-24 | 2025 | 1123712 | 302 | 4665389 | 4.20 | 4.20 | 4.11 | 4.12 | 0.07 | -1.67% | 4.12 | 39 | 4.16 | 11 | 0.00 |
| 2013-05-27 | 2025 | 781001 | 195 | 3210344 | 4.12 | 4.15 | 4.09 | 4.13 | 0.01 | 0.24% | 4.12 | 8 | 4.13 | 64 | 0.00 |
| 2013-05-28 | 2025 | 923311 | 171 | 3798990 | 4.13 | 4.14 | 4.08 | 4.11 | 0.02 | -0.48% | 4.11 | 75 | 4.13 | 3 | 0.00 |
| 2013-05-29 | 2025 | 3361200 | 715 | 14460817 | 4.11 | 4.39 | 4.10 | 4.38 | 0.27 | 6.57% | 4.34 | 9 | 4.38 | 192 | 0.00 |
| 2013-05-30 | 2025 | 1454202 | 466 | 6186877 | 4.34 | 4.34 | 4.21 | 4.21 | 0.17 | -3.88% | 4.21 | 65 | 4.24 | 11 | 0.00 |
| 2013-05-31 | 2025 | 1117205 | 238 | 4719611 | 4.25 | 4.29 | 4.15 | 4.19 | 0.02 | -0.48% | 4.18 | 15 | 4.19 | 28 | 0.00 |
| 2013-06-03 | 2025 | 617001 | 166 | 2561184 | 4.19 | 4.19 | 4.11 | 4.15 | 0.04 | -0.95% | 4.15 | 112 | 4.16 | 5 | 0.00 |
| 2013-06-04 | 2025 | 620746 | 168 | 2586498 | 4.15 | 4.23 | 4.14 | 4.15 | 0.00 | 0% | 4.15 | 26 | 4.16 | 22 | 0.00 |
| 2013-06-05 | 2025 | 861668 | 214 | 3605054 | 4.15 | 4.25 | 4.13 | 4.23 | 0.08 | 1.93% | 4.23 | 35 | 4.24 | 72 | 0.00 |
| 2013-06-06 | 2025 | 787100 | 158 | 3269260 | 4.23 | 4.23 | 4.13 | 4.13 | 0.10 | -2.36% | 4.13 | 53 | 4.14 | 42 | 0.00 |
| 2013-06-07 | 2025 | 848500 | 239 | 3478284 | 4.08 | 4.19 | 4.05 | 4.05 | 0.08 | -1.94% | 4.05 | 84 | 4.06 | 20 | 0.00 |
| 2013-06-10 | 2025 | 448378 | 124 | 1828865 | 4.14 | 4.14 | 4.05 | 4.05 | 0.00 | 0% | 4.05 | 28 | 4.08 | 46 | 0.00 |
| 2013-06-11 | 2025 | 1027344 | 219 | 4117562 | 4.04 | 4.12 | 4.00 | 4.00 | 0.05 | -1.23% | 4.00 | 18 | 4.03 | 20 | 0.00 |
| 2013-06-13 | 2025 | 579418 | 152 | 2286535 | 3.99 | 3.99 | 3.93 | 3.93 | 0.07 | -1.75% | 3.93 | 127 | 3.94 | 12 | 0.00 |
| 2013-06-14 | 2025 | 911073 | 197 | 3620172 | 3.94 | 4.05 | 3.93 | 3.96 | 0.03 | 0.76% | 3.96 | 8 | 3.97 | 5 | 0.00 |
| 2013-06-17 | 2025 | 466000 | 102 | 1843570 | 3.98 | 3.98 | 3.94 | 3.95 | 0.01 | -0.25% | 3.95 | 145 | 3.96 | 10 | 0.00 |
| 2013-06-18 | 2025 | 362110 | 113 | 1428290 | 3.96 | 3.99 | 3.92 | 3.92 | 0.03 | -0.76% | 3.92 | 12 | 3.93 | 20 | 0.00 |
| 2013-06-19 | 2025 | 338330 | 106 | 1329016 | 3.92 | 3.96 | 3.90 | 3.90 | 0.02 | -0.51% | 3.90 | 166 | 3.91 | 10 | 0.00 |
| 2013-06-20 | 2025 | 423672 | 117 | 1632198 | 3.88 | 3.88 | 3.82 | 3.84 | 0.06 | -1.54% | 3.84 | 4 | 3.85 | 6 | 0.00 |
| 2013-06-21 | 2025 | 796008 | 177 | 3004802 | 3.80 | 3.84 | 3.75 | 3.82 | 0.02 | -0.52% | 3.81 | 20 | 3.82 | 24 | 0.00 |
| 2013-06-24 | 2025 | 615800 | 142 | 2361756 | 3.82 | 3.90 | 3.80 | 3.87 | 0.05 | 1.31% | 3.87 | 6 | 3.89 | 1 | 0.00 |
| 2013-06-25 | 2025 | 431925 | 108 | 1646395 | 3.75 | 3.90 | 3.75 | 3.78 | 0.09 | -2.33% | 3.78 | 14 | 3.81 | 46 | 0.00 |
| 2013-06-26 | 2025 | 514845 | 139 | 1969291 | 3.80 | 3.89 | 3.77 | 3.81 | 0.03 | 0.79% | 3.80 | 1 | 3.81 | 12 | 0.00 |
| 2013-06-27 | 2025 | 262002 | 99 | 1008536 | 3.85 | 3.89 | 3.82 | 3.88 | 0.07 | 1.84% | 3.85 | 7 | 3.88 | 44 | 0.00 |
| 2013-06-28 | 2025 | 291000 | 74 | 1124610 | 3.90 | 3.90 | 3.83 | 3.84 | 0.04 | -1.03% | 3.84 | 16 | 3.89 | 15 | 0.00 |
| 2013-07-01 | 2025 | 419000 | 114 | 1603880 | 3.80 | 3.86 | 3.80 | 3.85 | 0.01 | 0.26% | 3.84 | 2 | 3.85 | 41 | 0.00 |
| 2013-07-02 | 2025 | 816000 | 191 | 3117260 | 3.85 | 3.88 | 3.80 | 3.80 | 0.05 | -1.3% | 3.80 | 233 | 3.85 | 19 | 0.00 |
| 2013-07-03 | 2025 | 481000 | 111 | 1819850 | 3.81 | 3.84 | 3.76 | 3.77 | 0.03 | -0.79% | 3.77 | 243 | 3.79 | 34 | 0.00 |
| 2013-07-04 | 2025 | 213305 | 77 | 808046 | 3.80 | 3.83 | 3.76 | 3.77 | 0.00 | 0% | 3.76 | 5 | 3.77 | 2 | 0.00 |
| 2013-07-05 | 2025 | 718000 | 178 | 2764840 | 3.77 | 3.91 | 3.77 | 3.82 | 0.05 | 1.33% | 3.82 | 22 | 3.85 | 1 | 0.00 |
| 2013-07-08 | 2025 | 375020 | 91 | 1416663 | 3.83 | 3.83 | 3.76 | 3.78 | 0.04 | -1.05% | 3.78 | 10 | 3.80 | 18 | 0.00 |
| 2013-07-09 | 2025 | 175001 | 68 | 665643 | 3.80 | 3.83 | 3.78 | 3.78 | 0.00 | 0% | 3.78 | 17 | 3.81 | 1 | 0.00 |
| 2013-07-10 | 2025 | 379400 | 86 | 1448044 | 3.79 | 3.87 | 3.79 | 3.79 | 0.01 | 0.26% | 3.78 | 4 | 3.79 | 9 | 0.00 |
| 2013-07-11 | 2025 | 1883420 | 436 | 7510557 | 3.84 | 4.05 | 3.80 | 4.00 | 0.21 | 5.54% | 4.00 | 5 | 4.03 | 13 | 0.00 |
| 2013-07-12 | 2025 | 699000 | 157 | 2763800 | 4.00 | 4.00 | 3.92 | 3.94 | 0.06 | -1.5% | 3.94 | 12 | 3.97 | 32 | 0.00 |
| 2013-07-15 | 2025 | 410793 | 126 | 1632460 | 3.95 | 4.02 | 3.95 | 3.99 | 0.05 | 1.27% | 3.96 | 3 | 3.99 | 16 | 0.00 |
| 2013-07-16 | 2025 | 320375 | 104 | 1264640 | 4.00 | 4.00 | 3.93 | 3.97 | 0.02 | -0.5% | 3.96 | 14 | 3.97 | 13 | 0.00 |
| 2013-07-17 | 2025 | 361300 | 115 | 1424932 | 3.97 | 3.98 | 3.92 | 3.94 | 0.03 | -0.76% | 3.94 | 1 | 3.96 | 17 | 0.00 |
| 2013-07-18 | 2025 | 885280 | 211 | 3538041 | 3.94 | 4.04 | 3.94 | 3.96 | 0.02 | 0.51% | 3.96 | 49 | 4.00 | 79 | 0.00 |
| 2013-07-19 | 2025 | 388006 | 89 | 1534171 | 4.00 | 4.00 | 3.94 | 3.94 | 0.02 | -0.51% | 3.94 | 5 | 3.95 | 33 | 0.00 |
| 2013-07-22 | 2025 | 393000 | 107 | 1557260 | 3.94 | 4.00 | 3.93 | 3.95 | 0.01 | 0.25% | 3.95 | 25 | 3.98 | 5 | 0.00 |
| 2013-07-23 | 2025 | 440156 | 122 | 1751493 | 3.95 | 4.02 | 3.95 | 3.96 | 0.01 | 0.25% | 3.95 | 97 | 3.96 | 9 | 0.00 |
| 2013-07-24 | 2025 | 325002 | 81 | 1292718 | 3.96 | 4.00 | 3.96 | 3.97 | 0.01 | 0.25% | 3.97 | 10 | 3.98 | 31 | 0.00 |
| 2013-07-25 | 2025 | 306525 | 78 | 1213601 | 3.99 | 4.02 | 3.93 | 3.95 | 0.02 | -0.5% | 3.95 | 7 | 3.96 | 1 | 0.00 |
| 2013-07-26 | 2025 | 357002 | 80 | 1407076 | 3.94 | 3.99 | 3.93 | 3.95 | 0.00 | 0% | 3.95 | 6 | 3.96 | 11 | 0.00 |
| 2013-07-29 | 2025 | 318284 | 93 | 1252377 | 3.95 | 3.95 | 3.92 | 3.94 | 0.01 | -0.25% | 3.93 | 11 | 3.94 | 11 | 0.00 |
| 2013-07-30 | 2025 | 973878 | 231 | 3900172 | 3.92 | 4.06 | 3.91 | 4.02 | 0.08 | 2.03% | 3.99 | 35 | 4.01 | 10 | 0.00 |
| 2013-07-31 | 2025 | 335501 | 119 | 1330153 | 4.00 | 4.01 | 3.94 | 3.97 | 0.05 | -1.24% | 3.95 | 9 | 3.97 | 11 | 0.00 |
| 2013-08-01 | 2025 | 410000 | 120 | 1621540 | 3.95 | 4.01 | 3.93 | 3.98 | 0.01 | 0.25% | 3.98 | 11 | 3.99 | 3 | 0.00 |
| 2013-08-02 | 2025 | 715212 | 129 | 2831298 | 3.98 | 4.00 | 3.92 | 3.93 | 0.05 | -1.26% | 3.93 | 12 | 3.94 | 10 | 0.00 |
| 2013-08-05 | 2025 | 524123 | 124 | 2087412 | 3.93 | 4.00 | 3.93 | 3.95 | 0.02 | 0.51% | 3.95 | 53 | 3.97 | 2 | 0.00 |
| 2013-08-06 | 2025 | 426003 | 108 | 1684719 | 4.00 | 4.00 | 3.93 | 3.93 | 0.02 | -0.51% | 3.93 | 92 | 3.95 | 109 | 0.00 |
| 2013-08-07 | 2025 | 296967 | 97 | 1167579 | 3.91 | 3.97 | 3.91 | 3.93 | 0.00 | 0% | 3.93 | 10 | 3.94 | 6 | 0.00 |
| 2013-08-08 | 2025 | 247000 | 68 | 971427 | 3.93 | 3.97 | 3.92 | 3.93 | 0.00 | 0% | 3.93 | 14 | 3.94 | 21 | 0.00 |
| 2013-08-09 | 2025 | 526010 | 105 | 2060247 | 3.95 | 3.95 | 3.90 | 3.90 | 0.03 | -0.76% | 3.90 | 19 | 3.95 | 45 | 0.00 |
| 2013-08-12 | 2025 | 1061580 | 270 | 4230283 | 3.90 | 4.05 | 3.90 | 3.98 | 0.08 | 2.05% | 3.98 | 5 | 3.99 | 8 | 0.00 |
| 2013-08-13 | 2025 | 1532233 | 292 | 6150045 | 4.00 | 4.05 | 3.97 | 4.00 | 0.02 | 0.5% | 4.00 | 27 | 4.01 | 3 | 0.00 |
| 2013-08-14 | 2025 | 1413150 | 298 | 5730810 | 4.10 | 4.10 | 4.02 | 4.03 | 0.03 | 0.75% | 4.03 | 56 | 4.05 | 16 | 0.00 |
| 2013-08-15 | 2025 | 578256 | 160 | 2314430 | 4.03 | 4.06 | 3.96 | 3.99 | 0.04 | -0.99% | 3.99 | 1 | 4.00 | 1 | 0.00 |
| 2013-08-16 | 2025 | 298132 | 76 | 1186363 | 3.97 | 4.01 | 3.96 | 3.98 | 0.01 | -0.25% | 3.97 | 40 | 3.99 | 2 | 0.00 |
| 2013-08-19 | 2025 | 1750209 | 374 | 7208346 | 4.01 | 4.17 | 4.00 | 4.12 | 0.14 | 3.52% | 4.12 | 28 | 4.14 | 81 | 0.00 |
| 2013-08-20 | 2025 | 782200 | 191 | 3160141 | 4.13 | 4.13 | 4.01 | 4.01 | 0.11 | -2.67% | 4.01 | 9 | 4.03 | 9 | 0.00 |
| 2013-08-22 | 2025 | 431563 | 124 | 1725982 | 4.01 | 4.03 | 3.96 | 4.00 | 0.01 | -0.25% | 4.00 | 44 | 4.01 | 39 | 0.00 |
| 2013-08-23 | 2025 | 624750 | 164 | 2479950 | 4.00 | 4.01 | 3.95 | 3.95 | 0.05 | -1.25% | 3.95 | 47 | 3.98 | 6 | 0.00 |
| 2013-08-26 | 2025 | 290092 | 86 | 1145664 | 3.97 | 3.98 | 3.93 | 3.94 | 0.01 | -0.25% | 3.94 | 32 | 3.95 | 2 | 0.00 |
| 2013-08-27 | 2025 | 650384 | 167 | 2555615 | 3.94 | 4.00 | 3.90 | 3.91 | 0.03 | -0.76% | 3.91 | 5 | 3.94 | 65 | 0.00 |
| 2013-08-28 | 2025 | 474002 | 146 | 1820386 | 3.83 | 3.87 | 3.83 | 3.83 | 0.08 | -2.05% | 3.83 | 17 | 3.86 | 15 | 0.00 |
| 2013-08-29 | 2025 | 301000 | 98 | 1161900 | 3.83 | 3.89 | 3.83 | 3.86 | 0.03 | 0.78% | 3.85 | 36 | 3.86 | 56 | 0.00 |
| 2013-08-30 | 2025 | 340102 | 107 | 1327165 | 3.90 | 3.92 | 3.88 | 3.91 | 0.05 | 1.3% | 3.91 | 22 | 3.92 | 24 | 0.00 |
| 2013-09-02 | 2025 | 259250 | 81 | 1021195 | 3.91 | 3.98 | 3.90 | 3.92 | 0.01 | 0.26% | 3.92 | 13 | 3.93 | 52 | 0.00 |
| 2013-09-03 | 2025 | 573000 | 129 | 2263920 | 3.98 | 3.98 | 3.91 | 3.96 | 0.04 | 1.02% | 3.95 | 30 | 3.96 | 2 | 0.00 |
| 2013-09-04 | 2025 | 370262 | 78 | 1465899 | 4.00 | 4.00 | 3.94 | 3.96 | 0.00 | 0% | 3.94 | 22 | 3.96 | 8 | 0.00 |
| 2013-09-05 | 2025 | 1995742 | 368 | 8013831 | 3.96 | 4.10 | 3.94 | 4.07 | 0.11 | 2.78% | 4.07 | 24 | 4.08 | 39 | 0.00 |
| 2013-09-06 | 2025 | 3174000 | 582 | 13141580 | 4.07 | 4.22 | 4.04 | 4.11 | 0.04 | 0.98% | 4.10 | 19 | 4.11 | 132 | 0.00 |
| 2013-09-09 | 2025 | 866100 | 270 | 3448085 | 4.09 | 4.09 | 3.93 | 3.97 | 0.14 | -3.41% | 3.97 | 11 | 3.98 | 25 | 0.00 |
| 2013-09-10 | 2025 | 591500 | 142 | 2341180 | 3.97 | 4.00 | 3.93 | 3.94 | 0.03 | -0.76% | 3.94 | 14 | 3.95 | 15 | 0.00 |
| 2013-09-11 | 2025 | 278000 | 91 | 1099150 | 3.94 | 3.98 | 3.94 | 3.96 | 0.02 | 0.51% | 3.96 | 1 | 3.97 | 31 | 0.00 |
| 2013-09-12 | 2025 | 221053 | 67 | 876926 | 3.99 | 3.99 | 3.95 | 3.97 | 0.01 | 0.25% | 3.96 | 49 | 3.97 | 71 | 0.00 |
| 2013-09-13 | 2025 | 437473 | 88 | 1718902 | 3.95 | 3.98 | 3.92 | 3.93 | 0.04 | -1.01% | 3.93 | 19 | 3.94 | 9 | 0.00 |
| 2013-09-14 | 2025 | 257000 | 78 | 1009250 | 3.93 | 3.96 | 3.90 | 3.93 | 0.00 | 0% | 3.93 | 21 | 3.95 | 16 | 0.00 |
| 2013-09-16 | 2025 | 458120 | 111 | 1808959 | 3.93 | 3.99 | 3.92 | 3.93 | 0.00 | 0% | 3.93 | 7 | 3.95 | 9 | 0.00 |
| 2013-09-17 | 2025 | 472425 | 110 | 1862400 | 3.97 | 3.98 | 3.92 | 3.93 | 0.00 | 0% | 3.93 | 10 | 3.94 | 19 | 0.00 |
| 2013-09-18 | 2025 | 323093 | 101 | 1267922 | 3.93 | 3.96 | 3.91 | 3.94 | 0.01 | 0.25% | 3.93 | 13 | 3.94 | 4 | 0.00 |
| 2013-09-23 | 2025 | 450001 | 122 | 1769394 | 3.92 | 3.95 | 3.91 | 3.94 | 0.00 | 0% | 3.94 | 2 | 3.95 | 7 | 0.00 |
| 2013-09-24 | 2025 | 332525 | 119 | 1313630 | 3.95 | 3.96 | 3.93 | 3.96 | 0.02 | 0.51% | 3.95 | 10 | 3.96 | 21 | 0.00 |
| 2013-09-25 | 2025 | 1113400 | 245 | 4450803 | 3.94 | 4.09 | 3.94 | 4.01 | 0.05 | 1.26% | 4.00 | 1 | 4.01 | 33 | 0.00 |
| 2013-09-26 | 2025 | 467052 | 141 | 1849901 | 3.95 | 4.03 | 3.93 | 3.93 | 0.08 | -2% | 3.93 | 64 | 3.95 | 1 | 0.00 |
| 2013-09-27 | 2025 | 492502 | 124 | 1947565 | 3.93 | 4.00 | 3.93 | 3.97 | 0.04 | 1.02% | 3.97 | 1 | 3.98 | 14 | 0.00 |
| 2013-09-30 | 2025 | 299010 | 61 | 1178698 | 3.93 | 3.98 | 3.93 | 3.94 | 0.03 | -0.76% | 3.94 | 13 | 3.97 | 24 | 0.00 |
| 2013-10-01 | 2025 | 314455 | 90 | 1240058 | 3.93 | 3.97 | 3.92 | 3.93 | 0.01 | -0.25% | 3.93 | 67 | 3.95 | 10 | 0.00 |
| 2013-10-02 | 2025 | 394070 | 98 | 1553746 | 3.93 | 3.97 | 3.92 | 3.95 | 0.02 | 0.51% | 3.95 | 33 | 3.96 | 35 | 0.00 |
| 2013-10-03 | 2025 | 620001 | 153 | 2452294 | 3.95 | 3.98 | 3.93 | 3.98 | 0.03 | 0.76% | 3.97 | 20 | 3.98 | 51 | 0.00 |
| 2013-10-04 | 2025 | 717233 | 174 | 2829077 | 3.97 | 3.97 | 3.93 | 3.95 | 0.03 | -0.75% | 3.93 | 13 | 3.95 | 3 | 0.00 |
| 2013-10-07 | 2025 | 2022500 | 421 | 8114470 | 3.96 | 4.06 | 3.96 | 4.01 | 0.06 | 1.52% | 4.00 | 27 | 4.01 | 54 | 0.00 |
| 2013-10-08 | 2025 | 418308 | 116 | 1666640 | 4.05 | 4.05 | 3.96 | 4.00 | 0.01 | -0.25% | 3.99 | 7 | 4.00 | 47 | 0.00 |
| 2013-10-09 | 2025 | 540002 | 140 | 2131736 | 4.00 | 4.00 | 3.93 | 3.94 | 0.06 | -1.5% | 3.94 | 17 | 3.95 | 2 | 0.00 |
| 2013-10-11 | 2025 | 385525 | 121 | 1527380 | 3.98 | 3.99 | 3.93 | 3.93 | 0.01 | -0.25% | 3.93 | 35 | 3.95 | 5 | 0.00 |
| 2013-10-14 | 2025 | 706406 | 166 | 2764912 | 3.93 | 3.95 | 3.88 | 3.88 | 0.05 | -1.27% | 3.88 | 43 | 3.89 | 9 | 0.00 |
| 2013-10-15 | 2025 | 442945 | 109 | 1730313 | 3.88 | 3.96 | 3.88 | 3.93 | 0.05 | 1.29% | 3.92 | 10 | 3.93 | 41 | 0.00 |
| 2013-10-16 | 2025 | 520979 | 115 | 2040240 | 3.93 | 3.94 | 3.90 | 3.91 | 0.02 | -0.51% | 3.91 | 9 | 3.94 | 5 | 0.00 |
| 2013-10-17 | 2025 | 390000 | 100 | 1528710 | 3.92 | 3.93 | 3.90 | 3.93 | 0.02 | 0.51% | 3.91 | 27 | 3.93 | 9 | 0.00 |
| 2013-10-18 | 2025 | 360000 | 73 | 1419050 | 3.95 | 3.96 | 3.93 | 3.93 | 0.00 | 0% | 3.93 | 40 | 3.95 | 65 | 0.00 |
| 2013-10-21 | 2025 | 275309 | 59 | 1082516 | 3.93 | 3.94 | 3.92 | 3.93 | 0.00 | 0% | 3.93 | 12 | 3.94 | 17 | 0.00 |
| 2013-10-22 | 2025 | 591562 | 144 | 2342509 | 3.93 | 3.98 | 3.93 | 3.96 | 0.03 | 0.76% | 3.96 | 7 | 3.97 | 11 | 0.00 |
| 2013-10-23 | 2025 | 1196302 | 262 | 4792135 | 3.99 | 4.05 | 3.98 | 4.00 | 0.04 | 1.01% | 4.00 | 9 | 4.01 | 53 | 0.00 |
| 2013-10-24 | 2025 | 381160 | 117 | 1519936 | 4.00 | 4.02 | 3.97 | 3.98 | 0.02 | -0.5% | 3.98 | 10 | 3.99 | 2 | 0.00 |
| 2013-10-25 | 2025 | 282060 | 72 | 1123130 | 3.99 | 4.00 | 3.96 | 3.98 | 0.00 | 0% | 3.97 | 9 | 3.98 | 19 | 0.00 |
| 2013-10-28 | 2025 | 359052 | 84 | 1431252 | 3.98 | 4.00 | 3.96 | 3.96 | 0.02 | -0.5% | 3.96 | 13 | 3.99 | 2 | 0.00 |
| 2013-10-29 | 2025 | 220002 | 62 | 869137 | 3.96 | 3.99 | 3.94 | 3.95 | 0.01 | -0.25% | 3.95 | 3 | 3.96 | 40 | 0.00 |
| 2013-10-30 | 2025 | 244871 | 65 | 970704 | 3.95 | 4.00 | 3.95 | 3.95 | 0.00 | 0% | 3.95 | 63 | 3.98 | 26 | 0.00 |
| 2013-10-31 | 2025 | 273001 | 71 | 1075973 | 3.96 | 3.96 | 3.93 | 3.93 | 0.02 | -0.51% | 3.93 | 85 | 3.96 | 2 | 0.00 |
| 2013-11-01 | 2025 | 186200 | 45 | 731908 | 3.93 | 3.96 | 3.92 | 3.93 | 0.00 | 0% | 3.92 | 111 | 3.93 | 1 | 0.00 |
| 2013-11-04 | 2025 | 226366 | 82 | 884169 | 3.91 | 3.93 | 3.89 | 3.90 | 0.03 | -0.76% | 3.90 | 122 | 3.92 | 50 | 0.00 |
| 2013-11-05 | 2025 | 379000 | 104 | 1477460 | 3.90 | 3.92 | 3.87 | 3.87 | 0.03 | -0.77% | 3.87 | 36 | 3.90 | 2 | 0.00 |
| 2013-11-06 | 2025 | 454000 | 116 | 1740000 | 3.87 | 3.90 | 3.65 | 3.75 | 0.12 | -3.1% | 3.71 | 3 | 3.75 | 1 | 0.00 |
| 2013-11-07 | 2025 | 377001 | 98 | 1430514 | 3.75 | 3.83 | 3.75 | 3.80 | 0.05 | 1.33% | 3.80 | 4 | 3.82 | 27 | 0.00 |
| 2013-11-08 | 2025 | 202222 | 64 | 767771 | 3.80 | 3.82 | 3.78 | 3.79 | 0.01 | -0.26% | 3.79 | 16 | 3.80 | 5 | 0.00 |
| 2013-11-11 | 2025 | 183001 | 69 | 696253 | 3.84 | 3.84 | 3.77 | 3.82 | 0.03 | 0.79% | 3.77 | 6 | 3.82 | 7 | 0.00 |
| 2013-11-12 | 2025 | 220000 | 71 | 833770 | 3.80 | 3.82 | 3.76 | 3.79 | 0.03 | -0.79% | 3.79 | 12 | 3.80 | 4 | 0.00 |
| 2013-11-13 | 2025 | 229000 | 82 | 861570 | 3.75 | 3.80 | 3.75 | 3.75 | 0.04 | -1.06% | 3.75 | 26 | 3.77 | 2 | 0.00 |
| 2013-11-14 | 2025 | 205002 | 69 | 775478 | 3.75 | 3.82 | 3.75 | 3.79 | 0.04 | 1.07% | 3.78 | 16 | 3.79 | 45 | 0.00 |
| 2013-11-15 | 2025 | 300004 | 70 | 1140062 | 3.79 | 3.85 | 3.77 | 3.79 | 0.00 | 0% | 3.79 | 1 | 3.80 | 44 | 0.00 |
| 2013-11-18 | 2025 | 236561 | 83 | 901517 | 3.83 | 3.83 | 3.79 | 3.81 | 0.02 | 0.53% | 3.79 | 16 | 3.81 | 1 | 0.00 |
| 2013-11-19 | 2025 | 263263 | 45 | 1000069 | 3.82 | 3.82 | 3.79 | 3.82 | 0.01 | 0.26% | 3.81 | 1 | 3.82 | 58 | 0.00 |
| 2013-11-20 | 2025 | 238001 | 46 | 907194 | 3.82 | 3.82 | 3.80 | 3.80 | 0.02 | -0.52% | 3.79 | 25 | 3.80 | 48 | 0.00 |
| 2013-11-21 | 2025 | 186110 | 49 | 703722 | 3.80 | 3.80 | 3.77 | 3.77 | 0.03 | -0.79% | 3.77 | 63 | 3.79 | 5 | 0.00 |
| 2013-11-22 | 2025 | 174601 | 54 | 658595 | 3.76 | 3.80 | 3.76 | 3.77 | 0.00 | 0% | 3.76 | 62 | 3.77 | 4 | 0.00 |
| 2013-11-25 | 2025 | 247001 | 73 | 937343 | 3.77 | 3.82 | 3.77 | 3.81 | 0.04 | 1.06% | 3.81 | 13 | 3.82 | 13 | 0.00 |
| 2013-11-26 | 2025 | 295000 | 72 | 1129690 | 3.82 | 3.85 | 3.79 | 3.85 | 0.04 | 1.05% | 3.84 | 3 | 3.85 | 101 | 0.00 |
| 2013-11-27 | 2025 | 489133 | 121 | 1866909 | 3.85 | 3.88 | 3.78 | 3.85 | 0.00 | 0% | 3.84 | 5 | 3.85 | 40 | 0.00 |
| 2013-11-28 | 2025 | 584667 | 131 | 2240626 | 3.84 | 3.88 | 3.80 | 3.84 | 0.01 | -0.26% | 3.84 | 38 | 3.85 | 25 | 0.00 |
| 2013-11-29 | 2025 | 340002 | 73 | 1303398 | 3.84 | 3.85 | 3.81 | 3.85 | 0.01 | 0.26% | 3.83 | 2 | 3.85 | 39 | 0.00 |
| 2013-12-02 | 2025 | 366191 | 83 | 1401438 | 3.80 | 3.88 | 3.80 | 3.85 | 0.00 | 0% | 3.83 | 1 | 3.85 | 62 | 0.00 |
| 2013-12-03 | 2025 | 144795 | 47 | 552877 | 3.81 | 3.83 | 3.81 | 3.83 | 0.02 | -0.52% | 3.83 | 6 | 3.84 | 22 | 0.00 |
| 2013-12-04 | 2025 | 149000 | 46 | 569690 | 3.80 | 3.84 | 3.80 | 3.83 | 0.00 | 0% | 3.82 | 11 | 3.84 | 37 | 0.00 |
| 2013-12-05 | 2025 | 231668 | 60 | 890697 | 3.83 | 3.86 | 3.83 | 3.83 | 0.00 | 0% | 3.83 | 29 | 3.84 | 3 | 0.00 |
| 2013-12-06 | 2025 | 156459 | 47 | 599453 | 3.82 | 3.85 | 3.81 | 3.84 | 0.01 | 0.26% | 3.83 | 8 | 3.84 | 3 | 0.00 |
| 2013-12-09 | 2025 | 324363 | 82 | 1249942 | 3.84 | 3.87 | 3.84 | 3.85 | 0.01 | 0.26% | 3.84 | 1 | 3.85 | 19 | 0.00 |
| 2013-12-10 | 2025 | 130027 | 48 | 501628 | 3.85 | 3.87 | 3.85 | 3.85 | 0.00 | 0% | 3.85 | 44 | 3.86 | 7 | 0.00 |
| 2013-12-11 | 2025 | 257002 | 79 | 994788 | 3.87 | 3.90 | 3.85 | 3.87 | 0.02 | 0.52% | 3.85 | 137 | 3.87 | 3 | 0.00 |
| 2013-12-12 | 2025 | 487934 | 113 | 1900302 | 3.87 | 3.92 | 3.85 | 3.88 | 0.01 | 0.26% | 3.88 | 12 | 3.92 | 19 | 0.00 |
| 2013-12-13 | 2025 | 2382524 | 451 | 9547126 | 3.90 | 4.05 | 3.90 | 4.02 | 0.14 | 3.61% | 4.02 | 89 | 4.03 | 154 | 0.00 |
| 2013-12-16 | 2025 | 1092906 | 261 | 4437342 | 4.19 | 4.19 | 4.00 | 4.02 | 0.00 | 0% | 4.02 | 12 | 4.03 | 114 | 0.00 |
| 2013-12-17 | 2025 | 3272025 | 735 | 13745254 | 4.09 | 4.28 | 4.02 | 4.22 | 0.20 | 4.98% | 4.20 | 13 | 4.22 | 30 | 0.00 |
| 2013-12-18 | 2025 | 1849525 | 426 | 7676175 | 4.25 | 4.25 | 4.08 | 4.20 | 0.02 | -0.47% | 4.12 | 3 | 4.20 | 22 | 0.00 |
| 2013-12-19 | 2025 | 875001 | 235 | 3623544 | 4.15 | 4.20 | 4.10 | 4.11 | 0.09 | -2.14% | 4.10 | 71 | 4.11 | 1 | 0.00 |
| 2013-12-20 | 2025 | 735575 | 193 | 3022450 | 4.13 | 4.18 | 4.07 | 4.09 | 0.02 | -0.49% | 4.09 | 11 | 4.10 | 5 | 0.00 |
| 2013-12-23 | 2025 | 630001 | 159 | 2579604 | 4.18 | 4.18 | 4.06 | 4.08 | 0.01 | -0.24% | 4.08 | 9 | 4.10 | 4 | 0.00 |
| 2013-12-24 | 2025 | 730716 | 159 | 2970444 | 4.08 | 4.10 | 4.03 | 4.03 | 0.05 | -1.23% | 4.03 | 25 | 4.07 | 6 | 0.00 |
| 2013-12-25 | 2025 | 601608 | 124 | 2437302 | 4.04 | 4.07 | 4.03 | 4.05 | 0.02 | 0.5% | 4.04 | 35 | 4.05 | 2 | 0.00 |
| 2013-12-26 | 2025 | 1947688 | 394 | 8104641 | 4.05 | 4.25 | 4.05 | 4.20 | 0.15 | 3.7% | 4.20 | 9 | 4.21 | 18 | 0.00 |
| 2013-12-27 | 2025 | 2532433 | 571 | 10848798 | 4.17 | 4.35 | 4.17 | 4.28 | 0.08 | 1.9% | 4.28 | 6 | 4.29 | 21 | 0.00 |
| 2013-12-30 | 2025 | 1611829 | 382 | 6870098 | 4.30 | 4.35 | 4.19 | 4.25 | 0.03 | -0.7% | 4.25 | 1 | 4.26 | 7 | 0.00 |
| 2013-12-31 | 2025 | 1491596 | 320 | 6214502 | 4.25 | 4.25 | 4.13 | 4.13 | 0.12 | -2.82% | 4.13 | 49 | 4.16 | 9 | 0.00 |
| 2013-12-31 | 2025 | 1491596 | 320 | 6214502 | 4.25 | 4.25 | 4.13 | 4.13 | 0.12 | 0% | 4.13 | 49 | 4.16 | 9 | 0.00 |