國巨(2327)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 | 9.18 0 0% | 9.20 0.02 0.22% | 9.25 0.05 0.54% | 9.20 -0.05 -0.54% | 9.04 -0.16 -1.74% | 9.03 -0.01 -0.11% | 8.78 -0.25 -2.77% | 8.94 0.16 1.82% | 8.84 -0.1 -1.12% | 8.77 -0.07 -0.79% | 8.74 -0.03 -0.34% | 8.74 0 0% | 8.78 0.04 0.46% | 8.77 -0.01 -0.11% | 8.80 0.03 0.34% | 8.77 -0.03 -0.34% | 8.69 -0.08 -0.91% | 8.69 0 0% | 8.70 0.01 0.12% | 8.82 0.12 1.38% | 8.79 -0.03 -0.34% | 8.68 -0.11 -1.25% | 8.87 | |||||||||
2 月 | 8.74 0.06 0.69% | 8.82 0.08 0.92% | 8.88 0.06 0.68% | 9.00 0.12 1.35% | 9.00 0 0% | 9.09 0.09 1% | 9.12 0.03 0.33% | 9.06 -0.06 -0.66% | 9.10 0.04 0.44% | 9.06 -0.04 -0.44% | 9.13 0.07 0.77% | 9.04 -0.09 -0.99% | 9.02 -0.02 -0.22% | 9.01 | ||||||||||||||||||
3 月 | 9.05 0.03 0.33% | 8.95 -0.1 -1.1% | 8.93 -0.02 -0.22% | 8.93 0 0% | 8.96 0.03 0.34% | 9.01 0.05 0.56% | 9.16 0.15 1.66% | 9.20 0.04 0.44% | 9.27 0.07 0.76% | 9.29 0.02 0.22% | 9.48 0.19 2.05% | 9.30 -0.18 -1.9% | 9.29 -0.01 -0.11% | 9.44 0.15 1.61% | 9.53 0.09 0.95% | 9.51 -0.02 -0.21% | 9.49 -0.02 -0.21% | 9.50 0.01 0.11% | 9.55 0.05 0.53% | 9.60 0.05 0.52% | 9.64 0.04 0.42% | 9.3 | ||||||||||
4 月 | 9.53 -0.11 -1.14% | 9.48 -0.05 -0.52% | 9.39 -0.09 -0.95% | 9.27 -0.12 -1.28% | 9.27 0 0% | 9.31 0.04 0.43% | 9.35 0.04 0.43% | 9.39 0.04 0.43% | 9.22 -0.17 -1.81% | 9.31 0.09 0.98% | 9.31 0 0% | 9.34 0.03 0.32% | 9.37 0.03 0.32% | 9.36 -0.01 -0.11% | 9.32 -0.04 -0.43% | 9.39 0.07 0.75% | 9.28 -0.11 -1.17% | 9.29 0.01 0.11% | 9.35 0.06 0.65% | 9.34 -0.01 -0.11% | 9.34 | |||||||||||
5 月 | 9.36 0.02 0.21% | 9.39 0.03 0.32% | 10.00 0.61 6.5% | 10.50 0.5 5% | 10.30 -0.2 -1.9% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.45 0.15 1.46% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.22 | |||||||||
6 月 | 10.45 0.2 1.95% | 10.30 -0.15 -1.44% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.20 0 0% | 9.99 -0.21 -2.06% | 10.10 0.11 1.1% | 10.25 0.15 1.49% | 10.50 0.25 2.44% | 10.20 -0.3 -2.86% | 10.05 -0.15 -1.47% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.10 0 0% | 10.15 0.05 0.5% | 10.18 | ||||||||||||
7 月 | 10.25 0.1 0.99% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.10 0 0% | 9.96 -0.14 -1.39% | 9.94 -0.02 -0.2% | 9.93 -0.01 -0.1% | 9.95 0.02 0.2% | 9.96 0.01 0.1% | 9.94 -0.02 -0.2% | 9.94 0 0% | 9.96 0.02 0.2% | 10.05 0.09 0.9% | 10.05 0 0% | 9.96 -0.09 -0.9% | 9.96 0 0% | 9.94 -0.02 -0.2% | 9.95 0.01 0.1% | 9.94 -0.01 -0.1% | 9.94 0 0% | 10.05 0.11 1.11% | 10.05 0 0% | 10 | ||||||||
8 月 | 10.05 0 0% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 9.98 -0.07 -0.7% | 9.96 -0.02 -0.2% | 9.94 -0.02 -0.2% | 9.98 0.04 0.4% | 9.97 -0.01 -0.1% | 9.88 -0.09 -0.9% | 9.90 0.02 0.2% | 9.85 -0.05 -0.51% | 9.79 -0.06 -0.61% | 9.83 0.04 0.41% | 9.92 0.09 0.92% | 9.91 -0.01 -0.1% | 9.88 -0.03 -0.3% | 9.88 0 0% | 9.96 0.08 0.81% | 9.95 | ||||||||||
9 月 | 10.20 0.24 2.41% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.40 0.2 1.96% | 10.30 -0.1 -0.96% | 10.50 0.2 1.94% | 10.50 0 0% | 10.50 0 0% | 10.40 -0.1 -0.95% | 10.50 0.1 0.96% | 10.38 | |||||||||||||||||||||
10 月 | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.45 0.1 0.97% | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.50 0.15 1.45% | 10.50 0 0% | 10.50 0 0% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.10 -0.15 -1.46% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 9.99 -0.06 -0.6% | 10.32 | |||||||||
11 月 | 9.86 -0.13 -1.3% | 9.62 -0.24 -2.43% | 9.49 -0.13 -1.35% | 9.35 -0.14 -1.48% | 9.50 0.15 1.6% | 9.39 -0.11 -1.16% | 10.00 0.61 6.5% | 9.89 -0.11 -1.1% | 9.82 -0.07 -0.71% | 10.15 0.33 3.36% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 9.94 -0.06 -0.6% | 10.10 0.16 1.61% | 10.05 -0.05 -0.5% | 10.20 0.15 1.49% | 10.20 0 0% | 9.93 | ||||||||||
12 月 | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.50 0.2 1.94% | 10.50 0 0% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.50 0 0% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.60 0.15 1.44% | 10.60 0 0% | 10.65 0.05 0.47% | 10.55 -0.1 -0.94% | 10.65 0.1 0.95% | 10.60 -0.05 -0.47% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 10.60 0 0% | 10.70 0.1 0.94% | 10.75 0.05 0.47% | 10.54 |
說明:最高漲幅:6.5%最低跌幅:-2.86% 最高價:10.75最低價:8.68平均價:9.84,灰色底表示週末,漲131天(13.19)元,跌125天(-10.36)元,平盤43天
7%=4,5%=1,3%=1,2%=16,1%=56,0%=96,-0%=2,-1%=10,-2%=45,-3%=68,
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 | 2327 | 1965893 | 996 | 18104436 | 9.17 | 9.26 | 9.17 | 9.18 | 0.04 | 0% | 9.18 | 89 | 9.19 | 12 | 18.00 |
2013-01-03 | 2327 | 2481130 | 655 | 22851823 | 9.22 | 9.28 | 9.17 | 9.20 | 0.02 | 0.22% | 9.20 | 30 | 9.21 | 20 | 18.04 |
2013-01-04 | 2327 | 2477683 | 966 | 22917380 | 9.21 | 9.30 | 9.18 | 9.25 | 0.05 | 0.54% | 9.24 | 104 | 9.25 | 15 | 18.14 |
2013-01-07 | 2327 | 2217890 | 525 | 20450285 | 9.29 | 9.29 | 9.19 | 9.20 | 0.05 | -0.54% | 9.20 | 2 | 9.21 | 90 | 18.04 |
2013-01-08 | 2327 | 2773962 | 780 | 25279638 | 9.20 | 9.20 | 9.04 | 9.04 | 0.16 | -1.74% | 9.04 | 330 | 9.05 | 2 | 17.73 |
2013-01-09 | 2327 | 3338012 | 1201 | 30308588 | 9.00 | 9.16 | 9.00 | 9.03 | 0.01 | -0.11% | 9.03 | 285 | 9.04 | 40 | 17.71 |
2013-01-10 | 2327 | 5454966 | 1672 | 48691492 | 9.03 | 9.10 | 8.75 | 8.78 | 0.25 | -2.77% | 8.78 | 26 | 8.80 | 12 | 17.22 |
2013-01-11 | 2327 | 3448092 | 1145 | 30539909 | 8.80 | 8.94 | 8.80 | 8.94 | 0.16 | 1.82% | 8.88 | 100 | 8.94 | 47 | 17.53 |
2013-01-14 | 2327 | 1678834 | 696 | 14865012 | 8.89 | 8.89 | 8.82 | 8.84 | 0.10 | -1.12% | 8.84 | 19 | 8.85 | 63 | 17.33 |
2013-01-15 | 2327 | 1993193 | 699 | 17550170 | 8.84 | 8.88 | 8.76 | 8.77 | 0.07 | -0.79% | 8.77 | 1 | 8.78 | 30 | 17.20 |
2013-01-16 | 2327 | 2387502 | 901 | 20940412 | 8.83 | 8.83 | 8.74 | 8.74 | 0.03 | -0.34% | 8.73 | 178 | 8.74 | 48 | 17.14 |
2013-01-17 | 2327 | 3399461 | 944 | 29705557 | 8.76 | 8.80 | 8.70 | 8.74 | 0.00 | 0% | 8.72 | 13 | 8.74 | 43 | 17.14 |
2013-01-18 | 2327 | 1806696 | 975 | 15922936 | 8.76 | 8.84 | 8.76 | 8.78 | 0.04 | 0.46% | 8.78 | 33 | 8.80 | 50 | 17.22 |
2013-01-21 | 2327 | 2058566 | 587 | 18130672 | 8.84 | 8.85 | 8.75 | 8.77 | 0.01 | -0.11% | 8.77 | 35 | 8.80 | 60 | 17.20 |
2013-01-22 | 2327 | 772116 | 287 | 6794772 | 8.77 | 8.83 | 8.77 | 8.80 | 0.03 | 0.34% | 8.80 | 20 | 8.81 | 216 | 17.25 |
2013-01-23 | 2327 | 2040843 | 711 | 17918398 | 8.80 | 8.83 | 8.75 | 8.77 | 0.03 | -0.34% | 8.77 | 2 | 8.79 | 6 | 17.20 |
2013-01-24 | 2327 | 2841280 | 742 | 24777078 | 8.81 | 8.81 | 8.68 | 8.69 | 0.08 | -0.91% | 8.69 | 32 | 8.71 | 18 | 17.04 |
2013-01-25 | 2327 | 1147833 | 433 | 9955669 | 8.69 | 8.72 | 8.65 | 8.69 | 0.00 | 0% | 8.66 | 142 | 8.69 | 6 | 17.04 |
2013-01-28 | 2327 | 495055 | 164 | 4302694 | 8.69 | 8.71 | 8.65 | 8.70 | 0.01 | 0.12% | 8.70 | 21 | 8.71 | 49 | 17.06 |
2013-01-29 | 2327 | 1938447 | 496 | 17111396 | 8.78 | 8.86 | 8.72 | 8.82 | 0.12 | 1.38% | 8.82 | 14 | 8.84 | 22 | 17.29 |
2013-01-30 | 2327 | 2848433 | 860 | 24974825 | 8.81 | 8.85 | 8.74 | 8.79 | 0.03 | -0.34% | 8.77 | 16 | 8.79 | 24 | 17.24 |
2013-01-31 | 2327 | 4550722 | 1291 | 39701306 | 8.79 | 8.79 | 8.68 | 8.68 | 0.11 | -1.25% | 8.68 | 318 | 8.70 | 268 | 17.02 |
2013-02-01 | 2327 | 2107402 | 774 | 18393978 | 8.68 | 8.76 | 8.68 | 8.74 | 0.06 | 0.69% | 8.74 | 26 | 8.76 | 51 | 17.14 |
2013-02-04 | 2327 | 1715383 | 559 | 15141377 | 8.75 | 8.86 | 8.75 | 8.82 | 0.08 | 0.92% | 8.81 | 32 | 8.82 | 5 | 17.29 |
2013-02-05 | 2327 | 3578142 | 1109 | 31760769 | 8.80 | 8.92 | 8.80 | 8.88 | 0.06 | 0.68% | 8.88 | 51 | 8.89 | 50 | 17.41 |
2013-02-06 | 2327 | 5260781 | 1214 | 47270371 | 8.96 | 9.03 | 8.94 | 9.00 | 0.12 | 1.35% | 8.99 | 137 | 9.00 | 52 | 17.65 |
2013-02-18 | 2327 | 2502910 | 720 | 22688202 | 9.11 | 9.13 | 9.00 | 9.00 | 0.00 | 0% | 9.00 | 169 | 9.02 | 7 | 17.65 |
2013-02-19 | 2327 | 2597601 | 769 | 23538795 | 9.03 | 9.09 | 9.03 | 9.09 | 0.09 | 1% | 9.08 | 52 | 9.09 | 67 | 17.82 |
2013-02-20 | 2327 | 1929481 | 546 | 17596976 | 9.10 | 9.14 | 9.09 | 9.12 | 0.03 | 0.33% | 9.10 | 7 | 9.12 | 6 | 17.88 |
2013-02-21 | 2327 | 1163507 | 346 | 10542890 | 9.12 | 9.12 | 9.04 | 9.06 | 0.06 | -0.66% | 9.05 | 17 | 9.06 | 22 | 17.76 |
2013-02-22 | 2327 | 1278819 | 632 | 11586379 | 9.05 | 9.10 | 9.01 | 9.10 | 0.04 | 0.44% | 9.08 | 5 | 9.10 | 97 | 17.84 |
2013-02-23 | 2327 | 1052446 | 269 | 9567023 | 9.10 | 9.13 | 9.06 | 9.06 | 0.04 | -0.44% | 9.06 | 76 | 9.08 | 2 | 17.76 |
2013-02-25 | 2327 | 2144646 | 689 | 19490400 | 9.06 | 9.13 | 9.04 | 9.13 | 0.07 | 0.77% | 9.08 | 101 | 9.13 | 73 | 17.90 |
2013-02-26 | 2327 | 1243641 | 424 | 11282609 | 9.12 | 9.12 | 9.04 | 9.04 | 0.09 | -0.99% | 9.04 | 153 | 9.06 | 26 | 17.73 |
2013-02-27 | 2327 | 1030039 | 332 | 9303717 | 9.04 | 9.06 | 9.01 | 9.02 | 0.02 | -0.22% | 9.02 | 24 | 9.04 | 5 | 17.69 |
2013-03-01 | 2327 | 2104244 | 888 | 19077512 | 9.02 | 9.09 | 9.02 | 9.05 | 0.03 | 0.33% | 9.05 | 111 | 9.08 | 8 | 17.75 |
2013-03-04 | 2327 | 4250443 | 1081 | 38073181 | 9.05 | 9.05 | 8.92 | 8.95 | 0.10 | -1.1% | 8.93 | 45 | 8.95 | 11 | 17.55 |
2013-03-05 | 2327 | 3663339 | 883 | 32743945 | 8.91 | 8.96 | 8.91 | 8.93 | 0.02 | -0.22% | 8.92 | 136 | 8.93 | 75 | 17.51 |
2013-03-06 | 2327 | 3023058 | 979 | 27027809 | 8.95 | 9.00 | 8.92 | 8.93 | 0.00 | 0% | 8.93 | 18 | 8.94 | 399 | 17.51 |
2013-03-07 | 2327 | 3205840 | 1072 | 28629585 | 8.90 | 8.96 | 8.89 | 8.96 | 0.03 | 0.34% | 8.94 | 26 | 8.96 | 110 | 17.57 |
2013-03-08 | 2327 | 3580704 | 793 | 32262576 | 8.96 | 9.05 | 8.96 | 9.01 | 0.05 | 0.56% | 9.01 | 34 | 9.02 | 2 | 17.67 |
2013-03-11 | 2327 | 6650095 | 1196 | 60546693 | 9.01 | 9.19 | 9.00 | 9.16 | 0.15 | 1.66% | 9.15 | 153 | 9.16 | 8 | 17.96 |
2013-03-12 | 2327 | 8754450 | 1518 | 80293898 | 9.16 | 9.24 | 9.12 | 9.20 | 0.04 | 0.44% | 9.20 | 624 | 9.22 | 30 | 18.04 |
2013-03-13 | 2327 | 3070919 | 1003 | 28358767 | 9.24 | 9.27 | 9.20 | 9.27 | 0.07 | 0.76% | 9.25 | 10 | 9.27 | 60 | 18.18 |
2013-03-14 | 2327 | 2978746 | 732 | 27592873 | 9.27 | 9.30 | 9.21 | 9.29 | 0.02 | 0.22% | 9.29 | 60 | 9.30 | 1180 | 18.22 |
2013-03-15 | 2327 | 4864972 | 1196 | 45556227 | 9.35 | 9.48 | 9.29 | 9.48 | 0.19 | 2.05% | 9.46 | 252 | 9.48 | 67 | 18.59 |
2013-03-18 | 2327 | 2895182 | 582 | 26994404 | 9.45 | 9.48 | 9.27 | 9.30 | 0.18 | -1.9% | 9.30 | 60 | 9.31 | 15 | 18.24 |
2013-03-19 | 2327 | 2560071 | 491 | 23788750 | 9.31 | 9.37 | 9.27 | 9.29 | 0.01 | -0.11% | 9.29 | 21 | 9.30 | 25 | 18.22 |
2013-03-20 | 2327 | 3040569 | 626 | 28470505 | 9.26 | 9.55 | 9.25 | 9.44 | 0.15 | 1.61% | 9.41 | 63 | 9.44 | 1 | 18.51 |
2013-03-21 | 2327 | 4060202 | 889 | 38563274 | 9.44 | 9.57 | 9.37 | 9.53 | 0.09 | 0.95% | 9.50 | 5 | 9.53 | 39 | 18.69 |
2013-03-22 | 2327 | 2069785 | 433 | 19595215 | 9.50 | 9.51 | 9.41 | 9.51 | 0.02 | -0.21% | 9.48 | 20 | 9.51 | 24 | 18.65 |
2013-03-25 | 2327 | 827527 | 219 | 7857081 | 9.47 | 9.53 | 9.47 | 9.49 | 0.02 | -0.21% | 9.49 | 43 | 9.51 | 24 | 18.61 |
2013-03-26 | 2327 | 1281074 | 326 | 12177791 | 9.46 | 9.55 | 9.45 | 9.50 | 0.01 | 0.11% | 9.50 | 1 | 9.52 | 64 | 18.63 |
2013-03-27 | 2327 | 1327161 | 579 | 12651046 | 9.50 | 9.58 | 9.46 | 9.55 | 0.05 | 0.53% | 9.54 | 55 | 9.55 | 12 | 18.73 |
2013-03-28 | 2327 | 2724140 | 613 | 26089320 | 9.55 | 9.64 | 9.49 | 9.60 | 0.05 | 0.52% | 9.58 | 27 | 9.60 | 58 | 18.82 |
2013-03-29 | 2327 | 1749403 | 286 | 16810524 | 9.65 | 9.65 | 9.54 | 9.64 | 0.04 | 0.42% | 9.64 | 206 | 9.65 | 73 | 18.90 |
2013-04-01 | 2327 | 859178 | 267 | 8212162 | 9.62 | 9.63 | 9.53 | 9.53 | 0.11 | -1.14% | 9.53 | 53 | 9.56 | 22 | 19.85 |
2013-04-02 | 2327 | 734808 | 340 | 6979341 | 9.47 | 9.54 | 9.45 | 9.48 | 0.05 | -0.52% | 9.48 | 9 | 9.51 | 1 | 19.75 |
2013-04-03 | 2327 | 1433037 | 487 | 13537270 | 9.50 | 9.54 | 9.39 | 9.39 | 0.09 | -0.95% | 9.39 | 35 | 9.41 | 10 | 19.56 |
2013-04-08 | 2327 | 6204258 | 1238 | 57529181 | 9.36 | 9.38 | 9.21 | 9.27 | 0.12 | -1.28% | 9.27 | 118 | 9.28 | 12 | 19.31 |
2013-04-09 | 2327 | 1721998 | 575 | 16037043 | 9.28 | 9.40 | 9.24 | 9.27 | 0.00 | 0% | 9.27 | 110 | 9.28 | 10 | 19.31 |
2013-04-10 | 2327 | 998800 | 378 | 9302673 | 9.27 | 9.36 | 9.25 | 9.31 | 0.04 | 0.43% | 9.31 | 53 | 9.33 | 3 | 19.40 |
2013-04-11 | 2327 | 1243488 | 512 | 11671064 | 9.33 | 9.42 | 9.33 | 9.35 | 0.04 | 0.43% | 9.35 | 61 | 9.38 | 10 | 19.48 |
2013-04-12 | 2327 | 1160397 | 492 | 10865130 | 9.36 | 9.39 | 9.27 | 9.39 | 0.04 | 0.43% | 9.30 | 22 | 9.39 | 12 | 19.56 |
2013-04-15 | 2327 | 647933 | 313 | 6003047 | 9.22 | 9.35 | 9.22 | 9.22 | 0.17 | -1.81% | 9.22 | 18 | 9.25 | 23 | 19.21 |
2013-04-16 | 2327 | 567817 | 281 | 5237297 | 9.17 | 9.31 | 9.11 | 9.31 | 0.09 | 0.98% | 9.27 | 1 | 9.31 | 25 | 19.40 |
2013-04-17 | 2327 | 1209912 | 620 | 11286643 | 9.35 | 9.37 | 9.29 | 9.31 | 0.00 | 0% | 9.31 | 38 | 9.32 | 6 | 19.40 |
2013-04-18 | 2327 | 566499 | 324 | 5286666 | 9.28 | 9.35 | 9.28 | 9.34 | 0.03 | 0.32% | 9.30 | 100 | 9.34 | 31 | 19.46 |
2013-04-19 | 2327 | 971879 | 356 | 9078874 | 9.35 | 9.39 | 9.27 | 9.37 | 0.03 | 0.32% | 9.35 | 1 | 9.37 | 62 | 19.52 |
2013-04-22 | 2327 | 495733 | 303 | 4644864 | 9.37 | 9.39 | 9.35 | 9.36 | 0.01 | -0.11% | 9.36 | 15 | 9.37 | 50 | 19.50 |
2013-04-23 | 2327 | 1902052 | 847 | 17847089 | 9.30 | 9.48 | 9.30 | 9.32 | 0.04 | -0.43% | 9.32 | 55 | 9.35 | 2 | 19.42 |
2013-04-24 | 2327 | 1600918 | 456 | 14990885 | 9.38 | 9.40 | 9.32 | 9.39 | 0.07 | 0.75% | 9.33 | 6 | 9.39 | 67 | 19.56 |
2013-04-25 | 2327 | 2467798 | 954 | 23054187 | 9.30 | 9.43 | 9.28 | 9.28 | 0.11 | -1.17% | 9.28 | 2 | 9.30 | 22 | 19.33 |
2013-04-26 | 2327 | 1089396 | 444 | 10146508 | 9.38 | 9.38 | 9.28 | 9.29 | 0.01 | 0.11% | 9.29 | 5 | 9.30 | 1 | 19.35 |
2013-04-29 | 2327 | 998706 | 298 | 9342998 | 9.30 | 9.40 | 9.30 | 9.35 | 0.06 | 0.65% | 9.33 | 23 | 9.36 | 9 | 19.48 |
2013-04-30 | 2327 | 2783189 | 755 | 26132109 | 9.35 | 9.45 | 9.34 | 9.34 | 0.01 | -0.11% | 9.34 | 16 | 9.36 | 6 | 19.46 |
2013-05-02 | 2327 | 1698726 | 754 | 15939888 | 9.34 | 9.42 | 9.34 | 9.36 | 0.02 | 0.21% | 9.35 | 32 | 9.36 | 21 | 19.50 |
2013-05-03 | 2327 | 1956433 | 780 | 18372690 | 9.46 | 9.47 | 9.36 | 9.39 | 0.03 | 0.32% | 9.38 | 82 | 9.39 | 9 | 19.56 |
2013-05-06 | 2327 | 22475772 | 1727 | 224757720 | 10.00 | 10.00 | 10.00 | 10.00 | 0.61 | 6.5% | 10.00 | 41569 | 0.00 | 0 | 20.83 |
2013-05-07 | 2327 | 45278482 | 6820 | 477505476 | 10.65 | 10.70 | 10.30 | 10.50 | 0.50 | 5% | 10.45 | 597 | 10.50 | 706 | 21.88 |
2013-05-08 | 2327 | 8844644 | 1696 | 91757232 | 10.50 | 10.50 | 10.30 | 10.30 | 0.20 | -1.9% | 10.30 | 346 | 10.35 | 40 | 21.46 |
2013-05-09 | 2327 | 5425675 | 1127 | 56365129 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 550 | 10.40 | 175 | 21.56 |
2013-05-10 | 2327 | 3862301 | 849 | 40037938 | 10.45 | 10.45 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 391 | 10.40 | 370 | 21.67 |
2013-05-13 | 2327 | 4609643 | 877 | 47527428 | 10.30 | 10.40 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 251 | 10.35 | 232 | 21.46 |
2013-05-14 | 2327 | 3460289 | 733 | 35588107 | 10.35 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 187 | 10.30 | 86 | 21.91 |
2013-05-15 | 2327 | 6845605 | 1149 | 71343729 | 10.35 | 10.50 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 610 | 10.45 | 57 | 22.23 |
2013-05-16 | 2327 | 8350433 | 1272 | 87787758 | 10.50 | 10.60 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 268 | 10.50 | 26 | 22.34 |
2013-05-17 | 2327 | 3994737 | 749 | 41961057 | 10.45 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 446 | 10.50 | 85 | 22.23 |
2013-05-20 | 2327 | 4272071 | 804 | 44335421 | 10.40 | 10.45 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 162 | 10.40 | 275 | 22.02 |
2013-05-21 | 2327 | 6455172 | 1350 | 66442508 | 10.30 | 10.40 | 10.20 | 10.30 | 0.05 | -0.48% | 10.30 | 137 | 10.35 | 56 | 21.91 |
2013-05-22 | 2327 | 6561976 | 993 | 67943174 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 315 | 10.40 | 160 | 22.02 |
2013-05-23 | 2327 | 12141070 | 1827 | 124592978 | 10.35 | 10.40 | 10.15 | 10.20 | 0.15 | -1.45% | 10.20 | 177 | 10.25 | 159 | 21.70 |
2013-05-24 | 2327 | 2618399 | 458 | 26702844 | 10.30 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 90 | 10.20 | 201 | 21.60 |
2013-05-27 | 2327 | 2495351 | 473 | 25552469 | 10.20 | 10.30 | 10.20 | 10.25 | 0.10 | 0.99% | 10.25 | 96 | 10.30 | 295 | 21.81 |
2013-05-28 | 2327 | 1364424 | 341 | 13956149 | 10.30 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 307 | 10.25 | 279 | 21.70 |
2013-05-29 | 2327 | 4787960 | 878 | 49431228 | 10.30 | 10.40 | 10.25 | 10.25 | 0.05 | 0.49% | 10.25 | 307 | 10.30 | 66 | 21.81 |
2013-05-30 | 2327 | 1587859 | 575 | 16346303 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 571 | 10.30 | 302 | 21.81 |
2013-05-31 | 2327 | 3583034 | 549 | 36950889 | 10.40 | 10.40 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 577 | 10.30 | 25 | 21.81 |
2013-06-03 | 2327 | 3178141 | 695 | 32880955 | 10.25 | 10.45 | 10.20 | 10.45 | 0.20 | 1.95% | 10.40 | 10 | 10.45 | 162 | 22.23 |
2013-06-04 | 2327 | 3163797 | 662 | 32772205 | 10.45 | 10.50 | 10.25 | 10.30 | 0.15 | -1.44% | 10.25 | 572 | 10.30 | 110 | 21.91 |
2013-06-05 | 2327 | 1694932 | 375 | 17355749 | 10.30 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 525 | 10.25 | 39 | 21.70 |
2013-06-06 | 2327 | 1843809 | 398 | 18712165 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 518 | 10.15 | 2 | 21.60 |
2013-06-07 | 2327 | 3130509 | 929 | 32104011 | 10.25 | 10.35 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 249 | 10.20 | 29 | 21.60 |
2013-06-10 | 2327 | 1103022 | 510 | 11290718 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | 0.49% | 10.20 | 214 | 10.25 | 51 | 21.70 |
2013-06-11 | 2327 | 1772876 | 609 | 18098087 | 10.30 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 235 | 10.20 | 65 | 21.70 |
2013-06-13 | 2327 | 3793716 | 971 | 38136225 | 10.15 | 10.15 | 9.99 | 9.99 | 0.21 | -2.06% | 9.99 | 89 | 10.00 | 14 | 21.26 |
2013-06-14 | 2327 | 2851838 | 732 | 28567770 | 10.00 | 10.15 | 9.96 | 10.10 | 0.11 | 1.1% | 10.10 | 79 | 10.15 | 224 | 21.49 |
2013-06-17 | 2327 | 3990312 | 630 | 40745122 | 10.15 | 10.25 | 10.15 | 10.25 | 0.15 | 1.49% | 10.20 | 220 | 10.25 | 86 | 21.81 |
2013-06-18 | 2327 | 8126095 | 1509 | 84930278 | 10.30 | 10.60 | 10.25 | 10.50 | 0.25 | 2.44% | 10.45 | 827 | 10.50 | 39 | 22.34 |
2013-06-19 | 2327 | 5096224 | 1093 | 52615876 | 10.50 | 10.50 | 10.20 | 10.20 | 0.30 | -2.86% | 10.20 | 1237 | 10.25 | 3 | 21.70 |
2013-06-20 | 2327 | 2752770 | 721 | 27828631 | 10.15 | 10.25 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 297 | 10.10 | 18 | 21.38 |
2013-06-21 | 2327 | 4290511 | 1023 | 42748023 | 10.00 | 10.05 | 9.90 | 10.00 | 0.05 | -0.5% | 9.99 | 20 | 10.00 | 101 | 21.28 |
2013-06-24 | 2327 | 2243844 | 551 | 22720470 | 10.05 | 10.20 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 377 | 10.20 | 75 | 21.49 |
2013-06-25 | 2327 | 1845739 | 417 | 18498592 | 10.10 | 10.10 | 9.98 | 10.00 | 0.10 | -0.99% | 9.99 | 113 | 10.00 | 19 | 21.28 |
2013-06-26 | 2327 | 2192409 | 792 | 22247825 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | 1% | 10.10 | 345 | 10.15 | 9 | 21.49 |
2013-06-27 | 2327 | 1306082 | 557 | 13248867 | 10.20 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 751 | 10.15 | 16 | 21.49 |
2013-06-28 | 2327 | 3564888 | 974 | 36274013 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | 0.5% | 10.15 | 342 | 10.20 | 90 | 21.60 |
2013-07-01 | 2327 | 1800375 | 433 | 18423018 | 10.20 | 10.30 | 10.15 | 10.25 | 0.10 | 0.99% | 10.25 | 57 | 10.30 | 151 | 21.81 |
2013-07-02 | 2327 | 783126 | 411 | 8003814 | 10.20 | 10.30 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 583 | 10.25 | 61 | 21.60 |
2013-07-03 | 2327 | 1272206 | 518 | 12884077 | 10.15 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 11 | 10.15 | 11 | 21.49 |
2013-07-04 | 2327 | 645445 | 273 | 6535364 | 10.15 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 486 | 10.15 | 115 | 21.49 |
2013-07-05 | 2327 | 1270653 | 348 | 12851204 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 196 | 10.15 | 506 | 21.49 |
2013-07-08 | 2327 | 2811321 | 569 | 28097655 | 10.10 | 10.15 | 9.95 | 9.96 | 0.14 | -1.39% | 9.96 | 78 | 9.99 | 10 | 21.19 |
2013-07-09 | 2327 | 2040720 | 574 | 19938914 | 9.96 | 10.00 | 9.92 | 9.94 | 0.02 | -0.2% | 9.94 | 11 | 9.95 | 2 | 21.15 |
2013-07-10 | 2327 | 1192128 | 625 | 11860902 | 9.91 | 10.00 | 9.91 | 9.93 | 0.01 | -0.1% | 9.93 | 45 | 9.95 | 3 | 21.13 |
2013-07-11 | 2327 | 1257311 | 495 | 12530485 | 9.96 | 10.00 | 9.93 | 9.95 | 0.02 | 0.2% | 9.95 | 77 | 9.98 | 5 | 21.17 |
2013-07-12 | 2327 | 1372000 | 443 | 13673140 | 9.95 | 10.00 | 9.93 | 9.96 | 0.01 | 0.1% | 9.96 | 4 | 9.98 | 8 | 21.19 |
2013-07-15 | 2327 | 2255504 | 722 | 22479812 | 9.96 | 10.05 | 9.94 | 9.94 | 0.02 | -0.2% | 9.94 | 63 | 9.95 | 2 | 21.15 |
2013-07-16 | 2327 | 1394948 | 517 | 13871249 | 9.94 | 9.99 | 9.90 | 9.94 | 0.00 | 0% | 9.94 | 101 | 9.97 | 8 | 21.15 |
2013-07-17 | 2327 | 1101005 | 601 | 10974137 | 9.96 | 10.05 | 9.93 | 9.96 | 0.02 | 0.2% | 9.96 | 83 | 10.00 | 93 | 21.19 |
2013-07-18 | 2327 | 2377251 | 644 | 23733330 | 10.00 | 10.05 | 9.94 | 10.05 | 0.09 | 0.9% | 10.00 | 9 | 10.05 | 348 | 21.38 |
2013-07-19 | 2327 | 2021514 | 501 | 20323400 | 10.05 | 10.15 | 9.98 | 10.05 | 0.00 | 0% | 10.00 | 158 | 10.05 | 28 | 21.38 |
2013-07-22 | 2327 | 1556550 | 287 | 15530453 | 10.00 | 10.05 | 9.95 | 9.96 | 0.09 | -0.9% | 9.96 | 81 | 9.98 | 6 | 21.19 |
2013-07-23 | 2327 | 1087036 | 265 | 10852289 | 9.96 | 10.00 | 9.96 | 9.96 | 0.00 | 0% | 9.96 | 81 | 9.98 | 1 | 21.19 |
2013-07-24 | 2327 | 1905369 | 458 | 19001857 | 9.97 | 10.05 | 9.94 | 9.94 | 0.02 | -0.2% | 9.94 | 162 | 9.99 | 151 | 21.15 |
2013-07-25 | 2327 | 436337 | 208 | 4347871 | 9.94 | 10.00 | 9.94 | 9.95 | 0.01 | 0.1% | 9.95 | 108 | 9.98 | 9 | 21.17 |
2013-07-26 | 2327 | 480379 | 261 | 4783850 | 9.95 | 10.00 | 9.93 | 9.94 | 0.01 | -0.1% | 9.94 | 40 | 9.95 | 100 | 21.15 |
2013-07-29 | 2327 | 2680287 | 569 | 26729787 | 9.95 | 10.00 | 9.93 | 9.94 | 0.00 | 0% | 9.94 | 74 | 9.96 | 22 | 21.15 |
2013-07-30 | 2327 | 3798707 | 789 | 38111700 | 9.96 | 10.10 | 9.96 | 10.05 | 0.11 | 1.11% | 10.05 | 14 | 10.10 | 470 | 21.38 |
2013-07-31 | 2327 | 2196731 | 627 | 22032760 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 650 | 10.05 | 103 | 21.38 |
2013-08-01 | 2327 | 1279100 | 409 | 12862100 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 66 | 10.10 | 450 | 21.38 |
2013-08-02 | 2327 | 2328480 | 674 | 23492550 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 36 | 10.15 | 404 | 21.49 |
2013-08-05 | 2327 | 2235227 | 267 | 22469992 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 942 | 10.10 | 610 | 21.28 |
2013-08-06 | 2327 | 1478660 | 271 | 14794639 | 10.10 | 10.10 | 9.99 | 9.99 | 0.01 | -0.1% | 9.99 | 76 | 10.00 | 139 | 21.26 |
2013-08-07 | 2327 | 1694107 | 390 | 16967387 | 10.05 | 10.05 | 9.99 | 10.00 | 0.01 | 0.1% | 10.00 | 5 | 10.05 | 883 | 21.28 |
2013-08-08 | 2327 | 1730863 | 191 | 17343900 | 10.05 | 10.05 | 9.96 | 10.05 | 0.05 | 0.5% | 10.00 | 25 | 10.05 | 341 | 21.38 |
2013-08-09 | 2327 | 2203992 | 395 | 22041525 | 10.05 | 10.05 | 9.97 | 9.98 | 0.07 | -0.7% | 9.98 | 174 | 10.00 | 123 | 21.23 |
2013-08-12 | 2327 | 1067926 | 225 | 10647635 | 10.00 | 10.00 | 9.96 | 9.96 | 0.02 | -0.2% | 9.96 | 126 | 9.98 | 15 | 21.19 |
2013-08-13 | 2327 | 727901 | 216 | 7250428 | 10.00 | 10.00 | 9.94 | 9.94 | 0.02 | -0.2% | 9.94 | 55 | 9.97 | 2 | 21.15 |
2013-08-14 | 2327 | 498882 | 199 | 4977532 | 9.94 | 10.00 | 9.94 | 9.98 | 0.04 | 0.4% | 9.98 | 27 | 9.99 | 33 | 21.23 |
2013-08-15 | 2327 | 598025 | 175 | 5964006 | 10.00 | 10.00 | 9.92 | 9.97 | 0.01 | -0.1% | 9.97 | 25 | 9.99 | 48 | 21.21 |
2013-08-16 | 2327 | 2234919 | 614 | 22136910 | 9.94 | 9.95 | 9.85 | 9.88 | 0.09 | -0.9% | 9.88 | 26 | 9.91 | 10 | 21.02 |
2013-08-19 | 2327 | 2168116 | 704 | 21393051 | 9.88 | 9.92 | 9.83 | 9.90 | 0.02 | 0.2% | 9.88 | 4 | 9.90 | 17 | 21.06 |
2013-08-20 | 2327 | 1588247 | 388 | 15692713 | 9.90 | 9.95 | 9.83 | 9.85 | 0.05 | -0.51% | 9.84 | 4 | 9.87 | 17 | 20.96 |
2013-08-22 | 2327 | 3228978 | 786 | 31768361 | 9.85 | 9.91 | 9.79 | 9.79 | 0.06 | -0.61% | 9.79 | 46 | 9.80 | 97 | 20.83 |
2013-08-23 | 2327 | 1989580 | 746 | 19556732 | 9.80 | 9.86 | 9.80 | 9.83 | 0.04 | 0.41% | 9.83 | 36 | 9.84 | 5 | 20.91 |
2013-08-26 | 2327 | 1890785 | 672 | 18706583 | 9.85 | 9.96 | 9.83 | 9.92 | 0.09 | 0.92% | 9.92 | 291 | 9.93 | 3 | 21.11 |
2013-08-27 | 2327 | 1393600 | 483 | 13750422 | 9.92 | 9.92 | 9.85 | 9.91 | 0.01 | -0.1% | 9.89 | 68 | 9.91 | 42 | 21.09 |
2013-08-28 | 2327 | 2293887 | 686 | 22581872 | 9.88 | 9.90 | 9.80 | 9.88 | 0.03 | -0.3% | 9.88 | 19 | 9.89 | 2 | 21.02 |
2013-08-29 | 2327 | 2185005 | 625 | 21527801 | 9.88 | 9.89 | 9.82 | 9.88 | 0.00 | 0% | 9.88 | 53 | 9.89 | 9 | 21.02 |
2013-08-30 | 2327 | 2830465 | 825 | 27999835 | 9.88 | 9.96 | 9.85 | 9.96 | 0.08 | 0.81% | 9.94 | 3 | 9.96 | 5 | 21.19 |
2013-09-02 | 2327 | 6737086 | 1820 | 68083633 | 9.96 | 10.25 | 9.91 | 10.20 | 0.24 | 2.41% | 10.20 | 46 | 10.25 | 431 | 21.70 |
2013-09-03 | 2327 | 4439068 | 1291 | 45533556 | 10.20 | 10.35 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 346 | 10.25 | 169 | 21.81 |
2013-09-04 | 2327 | 3389457 | 863 | 34532321 | 10.25 | 10.30 | 10.10 | 10.20 | 0.05 | -0.49% | 10.20 | 60 | 10.25 | 350 | 21.70 |
2013-09-18 | 2327 | 7028272 | 1408 | 73915478 | 10.70 | 10.70 | 10.35 | 10.40 | 0.00 | 1.96% | 10.35 | 223 | 10.45 | 86 | 22.13 |
2013-09-23 | 2327 | 3269699 | 1036 | 33782781 | 10.40 | 10.50 | 10.20 | 10.30 | 0.10 | -0.96% | 10.25 | 61 | 10.35 | 47 | 21.91 |
2013-09-24 | 2327 | 6441133 | 1631 | 67433839 | 10.40 | 10.60 | 10.30 | 10.50 | 0.20 | 1.94% | 10.45 | 758 | 10.50 | 14 | 22.34 |
2013-09-25 | 2327 | 2158306 | 875 | 22602548 | 10.55 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 612 | 10.50 | 64 | 22.34 |
2013-09-26 | 2327 | 4036809 | 1006 | 42414421 | 10.55 | 10.60 | 10.45 | 10.50 | 0.00 | 0% | 10.50 | 254 | 10.55 | 370 | 22.34 |
2013-09-27 | 2327 | 4127119 | 1223 | 43024139 | 10.50 | 10.55 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 39 | 10.45 | 2 | 22.13 |
2013-09-30 | 2327 | 1500691 | 472 | 15707538 | 10.40 | 10.55 | 10.35 | 10.50 | 0.10 | 0.96% | 10.45 | 10 | 10.50 | 389 | 22.34 |
2013-10-01 | 2327 | 1687815 | 499 | 17571550 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 474 | 10.40 | 22 | 22.13 |
2013-10-02 | 2327 | 1697411 | 824 | 17627786 | 10.40 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 324 | 10.40 | 33 | 22.02 |
2013-10-03 | 2327 | 1472689 | 402 | 15318890 | 10.45 | 10.45 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 217 | 10.45 | 303 | 22.23 |
2013-10-04 | 2327 | 1125328 | 368 | 11722079 | 10.45 | 10.45 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 104 | 10.45 | 27 | 22.23 |
2013-10-07 | 2327 | 1824724 | 564 | 18938331 | 10.45 | 10.45 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 64 | 10.40 | 57 | 22.02 |
2013-10-08 | 2327 | 1272633 | 557 | 13209079 | 10.40 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 38 | 10.40 | 369 | 22.13 |
2013-10-09 | 2327 | 877554 | 373 | 9079839 | 10.40 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 2 | 10.40 | 402 | 22.02 |
2013-10-11 | 2327 | 3514621 | 1210 | 36688910 | 10.40 | 10.50 | 10.35 | 10.50 | 0.15 | 1.45% | 10.45 | 3 | 10.50 | 726 | 22.34 |
2013-10-14 | 2327 | 2134145 | 344 | 22329893 | 10.50 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.50 | 63 | 10.55 | 414 | 22.34 |
2013-10-15 | 2327 | 3268612 | 618 | 34195461 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 347 | 10.50 | 607 | 22.34 |
2013-10-16 | 2327 | 477513 | 239 | 4982105 | 10.50 | 10.50 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 402 | 10.45 | 48 | 22.13 |
2013-10-17 | 2327 | 1911972 | 435 | 19867081 | 10.45 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 11 | 10.40 | 201 | 22.02 |
2013-10-18 | 2327 | 1266734 | 244 | 13153529 | 10.40 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 410 | 10.40 | 297 | 22.13 |
2013-10-21 | 2327 | 1623561 | 318 | 16869087 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 343 | 10.40 | 510 | 22.13 |
2013-10-22 | 2327 | 2570557 | 658 | 26507695 | 10.40 | 10.40 | 10.25 | 10.30 | 0.10 | -0.96% | 10.25 | 387 | 10.30 | 231 | 21.91 |
2013-10-23 | 2327 | 3159680 | 668 | 32332170 | 10.30 | 10.35 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 56 | 10.25 | 509 | 21.70 |
2013-10-24 | 2327 | 1156441 | 288 | 11853084 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 148 | 10.30 | 583 | 21.81 |
2013-10-25 | 2327 | 1563014 | 425 | 15897474 | 10.20 | 10.25 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 380 | 10.15 | 15 | 21.49 |
2013-10-28 | 2327 | 1885118 | 565 | 19038530 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 460 | 10.10 | 160 | 21.49 |
2013-10-29 | 2327 | 2139894 | 492 | 21505940 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 873 | 10.05 | 335 | 21.28 |
2013-10-30 | 2327 | 875969 | 331 | 8801690 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 163 | 10.10 | 209 | 21.38 |
2013-10-31 | 2327 | 1291606 | 301 | 12917704 | 10.00 | 10.10 | 9.96 | 9.99 | 0.06 | -0.6% | 9.98 | 12 | 9.99 | 18 | 21.26 |
2013-11-01 | 2327 | 1999945 | 834 | 19803170 | 10.00 | 10.00 | 9.85 | 9.86 | 0.13 | -1.3% | 9.86 | 129 | 9.89 | 19 | 20.98 |
2013-11-04 | 2327 | 2604881 | 892 | 25289937 | 9.83 | 9.85 | 9.61 | 9.62 | 0.24 | -2.43% | 9.61 | 58 | 9.62 | 81 | 20.47 |
2013-11-05 | 2327 | 2505298 | 779 | 23800823 | 9.51 | 9.58 | 9.46 | 9.49 | 0.13 | -1.35% | 9.47 | 10 | 9.49 | 46 | 20.19 |
2013-11-06 | 2327 | 2705667 | 835 | 25231074 | 9.40 | 9.44 | 9.21 | 9.35 | 0.14 | -1.48% | 9.35 | 102 | 9.36 | 49 | 19.89 |
2013-11-07 | 2327 | 2130409 | 736 | 20092864 | 9.35 | 9.50 | 9.32 | 9.50 | 0.15 | 1.6% | 9.49 | 20 | 9.50 | 99 | 20.21 |
2013-11-08 | 2327 | 1576480 | 1035 | 14920580 | 9.50 | 9.55 | 9.39 | 9.39 | 0.11 | -1.16% | 9.39 | 37 | 9.43 | 5 | 19.98 |
2013-11-11 | 2327 | 12415338 | 1650 | 123823847 | 9.77 | 10.00 | 9.76 | 10.00 | 0.61 | 6.5% | 9.99 | 49 | 10.00 | 91 | 21.28 |
2013-11-12 | 2327 | 3963497 | 817 | 39231699 | 9.95 | 9.95 | 9.87 | 9.89 | 0.11 | -1.1% | 9.89 | 151 | 9.90 | 2 | 21.04 |
2013-11-13 | 2327 | 2818025 | 751 | 27679243 | 9.82 | 9.84 | 9.80 | 9.82 | 0.07 | -0.71% | 9.82 | 16 | 9.83 | 1 | 20.89 |
2013-11-14 | 2327 | 5965931 | 1034 | 59760360 | 9.85 | 10.20 | 9.80 | 10.15 | 0.33 | 3.36% | 10.15 | 573 | 10.20 | 585 | 21.60 |
2013-11-15 | 2327 | 1584486 | 299 | 15944960 | 10.10 | 10.10 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 418 | 10.10 | 130 | 14.36 |
2013-11-18 | 2327 | 645961 | 208 | 6519944 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 680 | 10.10 | 43 | 14.43 |
2013-11-19 | 2327 | 1373358 | 396 | 13920297 | 10.10 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 394 | 10.15 | 23 | 14.50 |
2013-11-20 | 2327 | 444192 | 220 | 4496474 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 189 | 10.15 | 64 | 14.50 |
2013-11-21 | 2327 | 1092908 | 377 | 11025630 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 305 | 10.10 | 20 | 14.36 |
2013-11-22 | 2327 | 829664 | 354 | 8315360 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 184 | 10.05 | 34 | 14.29 |
2013-11-25 | 2327 | 1337315 | 420 | 13335662 | 10.00 | 10.05 | 9.92 | 9.94 | 0.06 | -0.6% | 9.94 | 1 | 9.95 | 60 | 14.20 |
2013-11-26 | 2327 | 1420326 | 314 | 14263340 | 9.91 | 10.10 | 9.91 | 10.10 | 0.16 | 1.61% | 10.05 | 34 | 10.10 | 280 | 14.43 |
2013-11-27 | 2327 | 1287733 | 268 | 12948980 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 14 | 10.10 | 155 | 14.36 |
2013-11-28 | 2327 | 1534922 | 663 | 15574298 | 10.05 | 10.20 | 10.05 | 10.20 | 0.15 | 1.49% | 10.15 | 166 | 10.20 | 633 | 14.57 |
2013-11-29 | 2327 | 1390946 | 372 | 14192485 | 10.15 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 144 | 10.20 | 72 | 14.57 |
2013-12-02 | 2327 | 2051767 | 937 | 21065252 | 10.20 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 589 | 10.25 | 5 | 14.64 |
2013-12-03 | 2327 | 2632666 | 649 | 27144762 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.30 | 124 | 10.35 | 225 | 14.71 |
2013-12-04 | 2327 | 3999267 | 1013 | 41750266 | 10.25 | 10.50 | 10.25 | 10.50 | 0.20 | 1.94% | 10.50 | 407 | 10.55 | 494 | 15.00 |
2013-12-05 | 2327 | 2465378 | 572 | 25845718 | 10.45 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 121 | 10.50 | 172 | 15.00 |
2013-12-06 | 2327 | 2098933 | 366 | 21980139 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.50 | 11 | 10.55 | 350 | 15.00 |
2013-12-09 | 2327 | 1637951 | 385 | 17305320 | 10.65 | 10.65 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 274 | 10.50 | 10 | 14.93 |
2013-12-10 | 2327 | 1309925 | 360 | 13706206 | 10.45 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 35 | 10.50 | 165 | 15.00 |
2013-12-11 | 2327 | 2238845 | 503 | 23436415 | 10.45 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.50 | 92 | 10.55 | 572 | 15.00 |
2013-12-12 | 2327 | 2259600 | 637 | 23619030 | 10.40 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 758 | 10.50 | 506 | 15.00 |
2013-12-13 | 2327 | 1422080 | 394 | 14891576 | 10.45 | 10.50 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 454 | 10.50 | 864 | 15.00 |
2013-12-16 | 2327 | 2933921 | 542 | 30551172 | 10.45 | 10.45 | 10.35 | 10.45 | 0.05 | -0.48% | 10.45 | 650 | 10.50 | 893 | 14.93 |
2013-12-17 | 2327 | 5033021 | 884 | 52926265 | 10.45 | 10.60 | 10.40 | 10.60 | 0.15 | 1.44% | 10.55 | 478 | 10.60 | 417 | 15.14 |
2013-12-18 | 2327 | 3652049 | 899 | 38673855 | 10.60 | 10.65 | 10.50 | 10.60 | 0.00 | 0% | 10.55 | 707 | 10.60 | 116 | 15.14 |
2013-12-19 | 2327 | 1538022 | 474 | 16332664 | 10.60 | 10.65 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 14 | 10.65 | 33 | 15.21 |
2013-12-20 | 2327 | 2741384 | 670 | 29161773 | 10.65 | 10.70 | 10.55 | 10.55 | 0.10 | -0.94% | 10.55 | 371 | 10.65 | 43 | 15.07 |
2013-12-23 | 2327 | 1186944 | 306 | 12593729 | 10.55 | 10.65 | 10.55 | 10.65 | 0.10 | 0.95% | 10.60 | 172 | 10.65 | 197 | 15.21 |
2013-12-24 | 2327 | 659252 | 174 | 6997889 | 10.65 | 10.65 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 18 | 10.65 | 221 | 15.14 |
2013-12-25 | 2327 | 892164 | 274 | 9411792 | 10.60 | 10.60 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 320 | 10.55 | 112 | 15.00 |
2013-12-26 | 2327 | 1973540 | 320 | 20805260 | 10.50 | 10.65 | 10.45 | 10.60 | 0.10 | 0.95% | 10.60 | 486 | 10.65 | 221 | 15.14 |
2013-12-27 | 2327 | 1119652 | 302 | 11885611 | 10.55 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 81 | 10.65 | 260 | 15.14 |
2013-12-30 | 2327 | 1017547 | 355 | 10837336 | 10.60 | 10.70 | 10.60 | 10.70 | 0.10 | 0.94% | 10.65 | 38 | 10.70 | 370 | 15.29 |
2013-12-31 | 2327 | 1315894 | 363 | 14104647 | 10.70 | 10.75 | 10.65 | 10.75 | 0.05 | 0.47% | 10.70 | 883 | 10.75 | 226 | 15.36 |
2013-12-31 | 2327 | 1315894 | 363 | 14104647 | 10.70 | 10.75 | 10.65 | 10.75 | 0.05 | 0% | 10.70 | 883 | 10.75 | 226 | 15.36 |