華泰(2329)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 | 4.02 0 0% | 4.02 0 0% | 4.01 -0.01 -0.25% | 3.98 -0.03 -0.75% | 4.00 0.02 0.5% | 3.98 -0.02 -0.5% | 3.98 0 0% | 3.99 0.01 0.25% | 4.05 0.06 1.5% | 4.06 0.01 0.25% | 4.03 -0.03 -0.74% | 3.92 -0.11 -2.73% | 3.96 0.04 1.02% | 3.97 0.01 0.25% | 3.97 0 0% | 3.96 -0.01 -0.25% | 3.92 -0.04 -1.01% | 3.92 0 0% | 3.96 0.04 1.02% | 4.01 0.05 1.26% | 3.99 -0.02 -0.5% | 3.96 -0.03 -0.75% | 3.99 | |||||||||
| 2 月 | 3.95 -0.01 -0.25% | 3.98 0.03 0.76% | 3.92 -0.06 -1.51% | 3.95 0.03 0.77% | 3.95 0 0% | 3.95 0 0% | 3.94 -0.01 -0.25% | 3.88 -0.06 -1.52% | 3.95 0.07 1.8% | 3.94 -0.01 -0.25% | 3.94 0 0% | 3.93 -0.01 -0.25% | 3.91 -0.02 -0.51% | 3.94 | ||||||||||||||||||
| 3 月 | 3.92 0.01 0.26% | 3.91 -0.01 -0.26% | 3.91 0 0% | 3.93 0.02 0.51% | 3.93 0 0% | 3.92 -0.01 -0.25% | 3.91 -0.01 -0.26% | 3.92 0.01 0.26% | 3.92 0 0% | 3.92 0 0% | 3.91 -0.01 -0.26% | 3.87 -0.04 -1.02% | 3.87 0 0% | 3.86 -0.01 -0.26% | 3.87 0.01 0.26% | 3.87 0 0% | 3.84 -0.03 -0.78% | 4.10 0.26 6.77% | 4.38 0.28 6.83% | 4.48 0.1 2.28% | 4.27 -0.21 -4.69% | 3.97 | ||||||||||
| 4 月 | 4.13 -0.14 -3.28% | 4.25 0.12 2.91% | 4.20 -0.05 -1.18% | 4.08 -0.12 -2.86% | 4.05 -0.03 -0.74% | 4.15 0.1 2.47% | 4.12 -0.03 -0.72% | 4.07 -0.05 -1.21% | 4.25 0.18 4.42% | 4.18 -0.07 -1.65% | 4.18 0 0% | 4.15 -0.03 -0.72% | 4.18 0.03 0.72% | 4.47 0.29 6.94% | 4.78 0.31 6.94% | 4.65 -0.13 -2.72% | 4.73 0.08 1.72% | 5.06 0.33 6.98% | 5.39 0.33 6.52% | 5.19 -0.2 -3.71% | 4.48 | |||||||||||
| 5 月 | 5.47 0.28 5.39% | 5.85 0.38 6.95% | 6.25 0.4 6.84% | 6.13 -0.12 -1.92% | 6.10 -0.03 -0.49% | 5.90 -0.2 -3.28% | 5.92 0.02 0.34% | 5.66 -0.26 -4.39% | 5.72 0.06 1.06% | 5.60 -0.12 -2.1% | 5.61 0.01 0.18% | 6.00 0.39 6.95% | 6.13 0.13 2.17% | 6.03 -0.1 -1.63% | 6.13 0.1 1.66% | 5.87 -0.26 -4.24% | 5.64 -0.23 -3.92% | 5.70 0.06 1.06% | 5.60 -0.1 -1.75% | 5.66 0.06 1.07% | 5.58 -0.08 -1.41% | 5.64 0.06 1.08% | 5.84 | |||||||||
| 6 月 | 5.56 -0.08 -1.42% | 5.56 0 0% | 5.50 -0.06 -1.08% | 5.26 -0.24 -4.36% | 5.24 -0.02 -0.38% | 5.14 -0.1 -1.91% | 5.00 -0.14 -2.72% | 4.72 -0.28 -5.6% | 4.57 -0.15 -3.18% | 4.88 0.31 6.78% | 5.08 0.2 4.1% | 4.96 -0.12 -2.36% | 4.78 -0.18 -3.63% | 4.85 0.07 1.46% | 5.00 0.15 3.09% | 4.90 -0.1 -2% | 5.00 0.1 2.04% | 4.93 -0.07 -1.4% | 4.97 0.04 0.81% | 5.05 | ||||||||||||
| 7 月 | 5.04 0.07 1.41% | 5.01 -0.03 -0.6% | 4.87 -0.14 -2.79% | 4.86 -0.01 -0.21% | 4.84 -0.02 -0.41% | 4.81 -0.03 -0.62% | 4.75 -0.06 -1.25% | 4.67 -0.08 -1.68% | 4.60 -0.07 -1.5% | 4.69 0.09 1.96% | 5.01 0.32 6.82% | 5.09 0.08 1.6% | 4.95 -0.14 -2.75% | 4.91 -0.04 -0.81% | 4.85 -0.06 -1.22% | 4.85 0 0% | 4.85 0 0% | 4.97 0.12 2.47% | 4.86 -0.11 -2.21% | 4.86 0 0% | 4.77 -0.09 -1.85% | 4.85 0.08 1.68% | 4.89 0.04 0.82% | 4.86 | ||||||||
| 8 月 | 4.90 0.01 0.2% | 4.86 -0.04 -0.82% | 4.85 -0.01 -0.21% | 4.96 0.11 2.27% | 4.89 -0.07 -1.41% | 4.83 -0.06 -1.23% | 5.00 0.17 3.52% | 5.35 0.35 7% | 5.19 -0.16 -2.99% | 5.15 -0.04 -0.77% | 5.07 -0.08 -1.55% | 5.13 0.06 1.18% | 5.48 0.35 6.82% | 5.35 -0.13 -2.37% | 5.43 0.08 1.5% | 5.39 -0.04 -0.74% | 5.40 0.01 0.19% | 5.30 -0.1 -1.85% | 5.13 -0.17 -3.21% | 5.22 0.09 1.75% | 5.29 0.07 1.34% | 5.19 | ||||||||||
| 9 月 | 5.36 0.07 1.32% | 5.41 0.05 0.93% | 5.30 -0.11 -2.03% | 5.29 -0.01 -0.19% | 5.28 -0.01 -0.19% | 5.11 -0.17 -3.22% | 5.14 0.03 0.59% | 5.10 -0.04 -0.78% | 5.18 0.08 1.57% | 5.15 -0.03 -0.58% | 5.11 -0.04 -0.78% | 5.20 0.09 1.76% | 5.20 0 0% | 5.20 0 0% | 5.12 -0.08 -1.54% | 5.12 0 0% | 5.11 -0.01 -0.2% | 5.09 -0.02 -0.39% | 5.11 0.02 0.39% | 5.06 -0.05 -0.98% | 5.17 | |||||||||||
| 10 月 | 5.09 0.03 0.59% | 5.10 0.01 0.2% | 5.14 0.04 0.78% | 5.11 -0.03 -0.58% | 5.10 -0.01 -0.2% | 5.08 -0.02 -0.39% | 5.03 -0.05 -0.98% | 5.26 0.23 4.57% | 5.58 0.32 6.08% | 5.22 -0.36 -6.45% | 5.15 -0.07 -1.34% | 5.21 0.06 1.17% | 5.26 0.05 0.96% | 5.19 -0.07 -1.33% | 5.14 -0.05 -0.96% | 5.10 -0.04 -0.78% | 5.15 0.05 0.98% | 5.13 -0.02 -0.39% | 5.11 -0.02 -0.39% | 5.09 -0.02 -0.39% | 5.13 0.04 0.79% | 5.09 -0.04 -0.78% | 5.17 | |||||||||
| 11 月 | 5.06 -0.03 -0.59% | 5.07 0.01 0.2% | 5.03 -0.04 -0.79% | 5.00 -0.03 -0.6% | 5.01 0.01 0.2% | 4.98 -0.03 -0.6% | 4.94 -0.04 -0.8% | 4.98 0.04 0.81% | 4.97 -0.01 -0.2% | 4.96 -0.01 -0.2% | 4.93 -0.03 -0.6% | 4.92 -0.01 -0.2% | 4.94 0.02 0.41% | 4.94 0 0% | 4.88 -0.06 -1.21% | 4.95 0.07 1.43% | 4.95 0 0% | 4.98 0.03 0.61% | 4.95 -0.03 -0.6% | 5.12 0.17 3.43% | 5.09 -0.03 -0.59% | 4.98 | ||||||||||
| 12 月 | 5.03 -0.06 -1.18% | 5.13 0.1 1.99% | 5.11 -0.02 -0.39% | 5.10 -0.01 -0.2% | 5.07 -0.03 -0.59% | 5.10 0.03 0.59% | 5.08 -0.02 -0.39% | 5.07 -0.01 -0.2% | 5.06 -0.01 -0.2% | 5.06 0 0% | 5.13 0.07 1.38% | 5.07 -0.06 -1.17% | 5.09 0.02 0.39% | 5.09 0 0% | 5.07 -0.02 -0.39% | 5.07 0 0% | 5.09 0.02 0.39% | 5.36 0.27 5.3% | 5.25 -0.11 -2.05% | 5.29 0.04 0.76% | 5.25 -0.04 -0.76% | 5.24 -0.01 -0.19% | 5.13 |
說明:最高漲幅:7%最低跌幅:-6.45% 最高價:6.25最低價:3.84平均價:4.83,灰色底表示週末,漲124天(14.3)元,跌154天(-10.58)元,平盤32天
7%=20,6%=2,5%=5,4%=4,3%=4,2%=22,1%=43,0%=56,-0%=1,-1%=3,-2%=7,-3%=16,-4%=23,-5%=41,-6%=63,
| 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 | 2329 | 526163 | 135 | 2107273 | 4.00 | 4.02 | 3.99 | 4.02 | 0.02 | 0% | 4.00 | 35 | 4.02 | 11 | 0.00 |
| 2013-01-03 | 2329 | 553395 | 215 | 2221658 | 4.05 | 4.05 | 4.00 | 4.02 | 0.00 | 0% | 4.00 | 22 | 4.02 | 59 | 0.00 |
| 2013-01-04 | 2329 | 657125 | 214 | 2617374 | 4.02 | 4.02 | 3.94 | 4.01 | 0.01 | -0.25% | 4.01 | 20 | 4.02 | 73 | 0.00 |
| 2013-01-07 | 2329 | 479639 | 172 | 1903038 | 4.00 | 4.00 | 3.95 | 3.98 | 0.03 | -0.75% | 3.95 | 14 | 3.98 | 12 | 0.00 |
| 2013-01-08 | 2329 | 281083 | 119 | 1119699 | 4.00 | 4.00 | 3.96 | 4.00 | 0.02 | 0.5% | 3.96 | 21 | 4.00 | 38 | 0.00 |
| 2013-01-09 | 2329 | 385884 | 96 | 1531334 | 3.99 | 3.99 | 3.95 | 3.98 | 0.02 | -0.5% | 3.97 | 1 | 3.98 | 6 | 0.00 |
| 2013-01-10 | 2329 | 373786 | 102 | 1490709 | 3.98 | 4.01 | 3.97 | 3.98 | 0.00 | 0% | 3.97 | 15 | 3.98 | 13 | 0.00 |
| 2013-01-11 | 2329 | 504143 | 137 | 2005033 | 3.99 | 3.99 | 3.96 | 3.99 | 0.01 | 0.25% | 3.97 | 3 | 3.99 | 33 | 0.00 |
| 2013-01-14 | 2329 | 923038 | 216 | 3700098 | 3.99 | 4.05 | 3.95 | 4.05 | 0.06 | 1.5% | 4.04 | 56 | 4.05 | 17 | 0.00 |
| 2013-01-15 | 2329 | 861578 | 234 | 3499929 | 4.08 | 4.10 | 4.02 | 4.06 | 0.01 | 0.25% | 4.05 | 7 | 4.06 | 5 | 0.00 |
| 2013-01-16 | 2329 | 592357 | 135 | 2383128 | 4.06 | 4.06 | 4.00 | 4.03 | 0.03 | -0.74% | 4.01 | 17 | 4.03 | 27 | 0.00 |
| 2013-01-17 | 2329 | 585842 | 168 | 2317415 | 4.03 | 4.04 | 3.90 | 3.92 | 0.11 | -2.73% | 3.92 | 4 | 3.93 | 19 | 0.00 |
| 2013-01-18 | 2329 | 315260 | 109 | 1246761 | 3.94 | 3.97 | 3.93 | 3.96 | 0.04 | 1.02% | 3.94 | 6 | 3.96 | 1 | 0.00 |
| 2013-01-21 | 2329 | 234893 | 90 | 925645 | 3.96 | 3.97 | 3.91 | 3.97 | 0.01 | 0.25% | 3.92 | 26 | 3.97 | 5 | 0.00 |
| 2013-01-22 | 2329 | 165215 | 67 | 653107 | 3.92 | 3.97 | 3.92 | 3.97 | 0.00 | 0% | 3.93 | 26 | 3.97 | 6 | 0.00 |
| 2013-01-23 | 2329 | 249836 | 78 | 987383 | 3.97 | 3.97 | 3.93 | 3.96 | 0.01 | -0.25% | 3.94 | 1 | 3.96 | 1 | 0.00 |
| 2013-01-24 | 2329 | 326629 | 156 | 1282387 | 3.96 | 3.96 | 3.92 | 3.92 | 0.04 | -1.01% | 3.91 | 17 | 3.93 | 1 | 0.00 |
| 2013-01-25 | 2329 | 412004 | 120 | 1614329 | 3.92 | 3.95 | 3.90 | 3.92 | 0.00 | 0% | 3.92 | 184 | 3.93 | 10 | 0.00 |
| 2013-01-28 | 2329 | 450538 | 82 | 1770025 | 3.95 | 3.96 | 3.92 | 3.96 | 0.04 | 1.02% | 3.92 | 2 | 3.96 | 11 | 0.00 |
| 2013-01-29 | 2329 | 909884 | 232 | 3669878 | 4.07 | 4.10 | 3.97 | 4.01 | 0.05 | 1.26% | 4.00 | 6 | 4.01 | 22 | 0.00 |
| 2013-01-30 | 2329 | 420941 | 179 | 1673980 | 4.01 | 4.02 | 3.94 | 3.99 | 0.02 | -0.5% | 3.97 | 5 | 3.99 | 1 | 0.00 |
| 2013-01-31 | 2329 | 403649 | 124 | 1592883 | 3.99 | 3.99 | 3.92 | 3.96 | 0.03 | -0.75% | 3.93 | 6 | 3.96 | 73 | 0.00 |
| 2013-02-01 | 2329 | 546882 | 107 | 2163587 | 3.96 | 3.97 | 3.93 | 3.95 | 0.01 | -0.25% | 3.94 | 24 | 3.95 | 3 | 0.00 |
| 2013-02-04 | 2329 | 467848 | 99 | 1849519 | 3.95 | 3.99 | 3.93 | 3.98 | 0.03 | 0.76% | 3.93 | 95 | 3.98 | 15 | 0.00 |
| 2013-02-05 | 2329 | 395300 | 79 | 1553568 | 3.96 | 3.97 | 3.92 | 3.92 | 0.06 | -1.51% | 3.92 | 38 | 3.93 | 16 | 0.00 |
| 2013-02-06 | 2329 | 652837 | 139 | 2568266 | 3.92 | 3.98 | 3.90 | 3.95 | 0.03 | 0.77% | 3.94 | 2 | 3.95 | 8 | 0.00 |
| 2013-02-18 | 2329 | 318339 | 91 | 1251831 | 3.95 | 3.95 | 3.92 | 3.95 | 0.00 | 0% | 3.93 | 16 | 3.95 | 107 | 0.00 |
| 2013-02-19 | 2329 | 581269 | 144 | 2282944 | 3.94 | 3.95 | 3.91 | 3.95 | 0.00 | 0% | 3.94 | 10 | 3.95 | 65 | 0.00 |
| 2013-02-20 | 2329 | 632301 | 129 | 2483059 | 3.95 | 3.95 | 3.91 | 3.94 | 0.01 | -0.25% | 3.93 | 135 | 3.94 | 34 | 0.00 |
| 2013-02-21 | 2329 | 784624 | 154 | 3060485 | 3.94 | 3.94 | 3.88 | 3.88 | 0.06 | -1.52% | 3.88 | 83 | 3.91 | 2 | 0.00 |
| 2013-02-22 | 2329 | 523841 | 128 | 2051853 | 3.93 | 3.95 | 3.88 | 3.95 | 0.07 | 1.8% | 3.93 | 7 | 3.95 | 47 | 0.00 |
| 2013-02-23 | 2329 | 732006 | 156 | 2857718 | 3.90 | 3.95 | 3.88 | 3.94 | 0.01 | -0.25% | 3.92 | 3 | 3.94 | 17 | 0.00 |
| 2013-02-25 | 2329 | 539206 | 198 | 2119643 | 3.94 | 3.95 | 3.90 | 3.94 | 0.00 | 0% | 3.93 | 11 | 3.94 | 20 | 0.00 |
| 2013-02-26 | 2329 | 602362 | 136 | 2354079 | 3.90 | 3.94 | 3.89 | 3.93 | 0.01 | -0.25% | 3.91 | 49 | 3.93 | 4 | 0.00 |
| 2013-02-27 | 2329 | 194582 | 75 | 760776 | 3.90 | 3.93 | 3.90 | 3.91 | 0.02 | -0.51% | 3.90 | 152 | 3.91 | 19 | 0.00 |
| 2013-03-01 | 2329 | 415635 | 110 | 1626693 | 3.93 | 3.93 | 3.89 | 3.92 | 0.01 | 0.26% | 3.91 | 35 | 3.92 | 27 | 0.00 |
| 2013-03-04 | 2329 | 601798 | 164 | 2348790 | 3.94 | 3.94 | 3.89 | 3.91 | 0.01 | -0.26% | 3.90 | 25 | 3.91 | 18 | 0.00 |
| 2013-03-05 | 2329 | 588420 | 144 | 2299896 | 3.90 | 3.93 | 3.89 | 3.91 | 0.00 | 0% | 3.91 | 16 | 3.92 | 64 | 0.00 |
| 2013-03-06 | 2329 | 713753 | 151 | 2794962 | 3.91 | 3.93 | 3.91 | 3.93 | 0.02 | 0.51% | 3.92 | 7 | 3.93 | 13 | 0.00 |
| 2013-03-07 | 2329 | 557352 | 148 | 2179771 | 3.91 | 3.93 | 3.89 | 3.93 | 0.00 | 0% | 3.90 | 5 | 3.93 | 18 | 0.00 |
| 2013-03-08 | 2329 | 859287 | 187 | 3361158 | 3.93 | 3.93 | 3.90 | 3.92 | 0.01 | -0.25% | 3.92 | 6 | 3.93 | 105 | 0.00 |
| 2013-03-11 | 2329 | 853562 | 195 | 3348178 | 3.96 | 3.96 | 3.91 | 3.91 | 0.01 | -0.26% | 3.91 | 5 | 3.92 | 5 | 0.00 |
| 2013-03-12 | 2329 | 586147 | 103 | 2290654 | 3.91 | 3.93 | 3.89 | 3.92 | 0.01 | 0.26% | 3.90 | 5 | 3.92 | 98 | 0.00 |
| 2013-03-13 | 2329 | 346187 | 95 | 1353959 | 3.92 | 3.93 | 3.89 | 3.92 | 0.00 | 0% | 3.89 | 45 | 3.92 | 8 | 0.00 |
| 2013-03-14 | 2329 | 530640 | 111 | 2070477 | 3.92 | 3.93 | 3.88 | 3.92 | 0.00 | 0% | 3.89 | 93 | 3.92 | 97 | 0.00 |
| 2013-03-15 | 2329 | 343908 | 89 | 1338508 | 3.90 | 3.91 | 3.88 | 3.91 | 0.01 | -0.26% | 3.89 | 10 | 3.91 | 77 | 0.00 |
| 2013-03-18 | 2329 | 599281 | 127 | 2324474 | 3.88 | 3.89 | 3.87 | 3.87 | 0.04 | -1.02% | 3.87 | 14 | 3.88 | 7 | 0.00 |
| 2013-03-19 | 2329 | 540466 | 146 | 2080755 | 3.85 | 3.90 | 3.80 | 3.87 | 0.00 | 0% | 3.86 | 5 | 3.87 | 66 | 0.00 |
| 2013-03-20 | 2329 | 419119 | 143 | 1611380 | 3.88 | 3.88 | 3.83 | 3.86 | 0.01 | -0.26% | 3.83 | 10 | 3.86 | 25 | 0.00 |
| 2013-03-21 | 2329 | 392380 | 133 | 1512634 | 3.86 | 3.87 | 3.83 | 3.87 | 0.01 | 0.26% | 3.84 | 5 | 3.87 | 128 | 0.00 |
| 2013-03-22 | 2329 | 653802 | 138 | 2515499 | 3.87 | 3.87 | 3.81 | 3.87 | 0.00 | 0% | 3.85 | 10 | 3.87 | 70 | 0.00 |
| 2013-03-25 | 2329 | 568970 | 133 | 2181024 | 3.81 | 3.86 | 3.81 | 3.84 | 0.03 | -0.78% | 3.83 | 17 | 3.84 | 11 | 0.00 |
| 2013-03-26 | 2329 | 4339929 | 674 | 17734168 | 3.86 | 4.10 | 3.86 | 4.10 | 0.26 | 6.77% | 4.10 | 2977 | 0.00 | 0 | 0.00 |
| 2013-03-27 | 2329 | 4654413 | 565 | 20359931 | 4.36 | 4.38 | 4.36 | 4.38 | 0.28 | 6.83% | 4.38 | 2898 | 0.00 | 0 | 0.00 |
| 2013-03-28 | 2329 | 7919923 | 1397 | 35753186 | 4.65 | 4.66 | 4.38 | 4.48 | 0.10 | 2.28% | 4.48 | 7 | 4.49 | 29 | 0.00 |
| 2013-03-29 | 2329 | 3488120 | 731 | 15118572 | 4.30 | 4.50 | 4.20 | 4.27 | 0.21 | -4.69% | 4.27 | 17 | 4.29 | 9 | 0.00 |
| 2013-04-01 | 2329 | 2931479 | 509 | 12243556 | 4.30 | 4.34 | 4.08 | 4.13 | 0.14 | -3.28% | 4.13 | 139 | 4.14 | 9 | 0.00 |
| 2013-04-02 | 2329 | 2427964 | 536 | 10384825 | 4.20 | 4.38 | 4.12 | 4.25 | 0.12 | 2.91% | 4.25 | 67 | 4.27 | 26 | 425.00 |
| 2013-04-03 | 2329 | 1692040 | 311 | 7107505 | 4.24 | 4.24 | 4.15 | 4.20 | 0.05 | -1.18% | 4.20 | 15 | 4.21 | 5 | 420.00 |
| 2013-04-08 | 2329 | 1665439 | 393 | 6695192 | 4.07 | 4.09 | 3.97 | 4.08 | 0.12 | -2.86% | 4.05 | 20 | 4.08 | 3 | 408.00 |
| 2013-04-09 | 2329 | 714201 | 207 | 2880065 | 4.08 | 4.12 | 4.00 | 4.05 | 0.03 | -0.74% | 4.05 | 1 | 4.06 | 10 | 405.00 |
| 2013-04-10 | 2329 | 1124175 | 313 | 4676234 | 4.06 | 4.26 | 4.06 | 4.15 | 0.10 | 2.47% | 4.15 | 26 | 4.16 | 7 | 415.00 |
| 2013-04-11 | 2329 | 1152409 | 268 | 4817533 | 4.18 | 4.25 | 4.12 | 4.12 | 0.03 | -0.72% | 4.12 | 8 | 4.15 | 30 | 412.00 |
| 2013-04-12 | 2329 | 731449 | 174 | 3009513 | 4.17 | 4.18 | 4.07 | 4.07 | 0.05 | -1.21% | 4.07 | 5 | 4.08 | 20 | 407.00 |
| 2013-04-15 | 2329 | 2408606 | 535 | 10181285 | 4.15 | 4.28 | 4.09 | 4.25 | 0.18 | 4.42% | 4.24 | 98 | 4.25 | 5 | 425.00 |
| 2013-04-16 | 2329 | 1415214 | 294 | 5949787 | 4.18 | 4.25 | 4.15 | 4.18 | 0.07 | -1.65% | 4.17 | 9 | 4.18 | 69 | 418.00 |
| 2013-04-17 | 2329 | 698878 | 187 | 2917993 | 4.23 | 4.23 | 4.14 | 4.18 | 0.00 | 0% | 4.15 | 28 | 4.18 | 10 | 418.00 |
| 2013-04-18 | 2329 | 874592 | 187 | 3646566 | 4.18 | 4.20 | 4.14 | 4.15 | 0.03 | -0.72% | 4.15 | 40 | 4.16 | 4 | 415.00 |
| 2013-04-19 | 2329 | 900867 | 219 | 3761841 | 4.15 | 4.24 | 4.13 | 4.18 | 0.03 | 0.72% | 4.18 | 5 | 4.19 | 5 | 418.00 |
| 2013-04-22 | 2329 | 4095284 | 565 | 18076715 | 4.20 | 4.47 | 4.18 | 4.47 | 0.29 | 6.94% | 4.47 | 2115 | 0.00 | 0 | 447.00 |
| 2013-04-23 | 2329 | 4488279 | 689 | 21221731 | 4.67 | 4.78 | 4.65 | 4.78 | 0.31 | 6.94% | 4.78 | 2690 | 0.00 | 0 | 478.00 |
| 2013-04-24 | 2329 | 10037496 | 1823 | 48827590 | 4.85 | 5.10 | 4.51 | 4.65 | 0.13 | -2.72% | 4.65 | 4 | 4.69 | 1 | 465.00 |
| 2013-04-25 | 2329 | 3741362 | 808 | 17479562 | 4.55 | 4.87 | 4.53 | 4.73 | 0.08 | 1.72% | 4.73 | 2 | 4.74 | 15 | 473.00 |
| 2013-04-26 | 2329 | 5270424 | 969 | 25726818 | 4.79 | 5.06 | 4.70 | 5.06 | 0.33 | 6.98% | 5.06 | 2846 | 0.00 | 0 | 506.00 |
| 2013-04-29 | 2329 | 9545722 | 1908 | 50735698 | 5.39 | 5.40 | 5.13 | 5.39 | 0.33 | 6.52% | 5.38 | 185 | 5.39 | 25 | 539.00 |
| 2013-04-30 | 2329 | 4689565 | 965 | 24601840 | 5.35 | 5.35 | 5.13 | 5.19 | 0.20 | -3.71% | 5.19 | 13 | 5.20 | 5 | 519.00 |
| 2013-05-02 | 2329 | 5397751 | 1069 | 28757319 | 5.19 | 5.50 | 5.12 | 5.47 | 0.28 | 5.39% | 5.46 | 15 | 5.47 | 63 | 547.00 |
| 2013-05-03 | 2329 | 5268037 | 801 | 30817982 | 5.85 | 5.85 | 5.85 | 5.85 | 0.38 | 6.95% | 5.85 | 4686 | 0.00 | 0 | 585.00 |
| 2013-05-06 | 2329 | 8376800 | 1194 | 51568083 | 6.08 | 6.25 | 6.00 | 6.25 | 0.40 | 6.84% | 6.25 | 3543 | 0.00 | 0 | 625.00 |
| 2013-05-07 | 2329 | 14241014 | 2569 | 89457009 | 6.49 | 6.50 | 5.83 | 6.13 | 0.12 | -1.92% | 6.13 | 18 | 6.15 | 20 | 613.00 |
| 2013-05-08 | 2329 | 7583121 | 1797 | 46679837 | 6.17 | 6.40 | 5.98 | 6.10 | 0.03 | -0.49% | 6.08 | 18 | 6.10 | 2 | 610.00 |
| 2013-05-09 | 2329 | 4748420 | 1230 | 28319319 | 6.13 | 6.22 | 5.89 | 5.90 | 0.20 | -3.28% | 5.90 | 287 | 5.91 | 6 | 590.00 |
| 2013-05-10 | 2329 | 3657473 | 842 | 21758862 | 5.90 | 6.00 | 5.90 | 5.92 | 0.02 | 0.34% | 5.92 | 150 | 5.95 | 2 | 592.00 |
| 2013-05-13 | 2329 | 5043481 | 1160 | 28726596 | 5.95 | 5.98 | 5.60 | 5.66 | 0.26 | -4.39% | 5.65 | 2 | 5.66 | 1 | 566.00 |
| 2013-05-14 | 2329 | 2353910 | 641 | 13536537 | 5.66 | 5.85 | 5.65 | 5.72 | 0.06 | 1.06% | 5.71 | 18 | 5.72 | 6 | 572.00 |
| 2013-05-15 | 2329 | 2176111 | 586 | 12338742 | 5.72 | 5.82 | 5.57 | 5.60 | 0.12 | -2.1% | 5.60 | 216 | 5.70 | 59 | 560.00 |
| 2013-05-16 | 2329 | 3380259 | 856 | 19002997 | 5.60 | 5.71 | 5.57 | 5.61 | 0.01 | 0.18% | 5.60 | 537 | 5.63 | 52 | 0.00 |
| 2013-05-17 | 2329 | 4444473 | 874 | 26238668 | 5.63 | 6.00 | 5.63 | 6.00 | 0.39 | 6.95% | 6.00 | 2854 | 0.00 | 0 | 0.00 |
| 2013-05-20 | 2329 | 7492146 | 1497 | 46393425 | 6.05 | 6.40 | 6.05 | 6.13 | 0.13 | 2.17% | 6.13 | 34 | 6.14 | 15 | 0.00 |
| 2013-05-21 | 2329 | 3227807 | 752 | 19509029 | 6.00 | 6.17 | 6.00 | 6.03 | 0.10 | -1.63% | 6.03 | 52 | 6.04 | 2 | 0.00 |
| 2013-05-22 | 2329 | 2560458 | 610 | 15570581 | 6.03 | 6.18 | 6.03 | 6.13 | 0.10 | 1.66% | 6.13 | 7 | 6.14 | 14 | 0.00 |
| 2013-05-23 | 2329 | 4724773 | 882 | 27890026 | 6.13 | 6.13 | 5.80 | 5.87 | 0.26 | -4.24% | 5.87 | 9 | 5.88 | 38 | 0.00 |
| 2013-05-24 | 2329 | 2489581 | 602 | 14338493 | 5.91 | 5.98 | 5.60 | 5.64 | 0.23 | -3.92% | 5.64 | 22 | 5.65 | 8 | 0.00 |
| 2013-05-27 | 2329 | 2741733 | 676 | 15398649 | 5.60 | 5.77 | 5.47 | 5.70 | 0.06 | 1.06% | 5.70 | 16 | 5.71 | 21 | 0.00 |
| 2013-05-28 | 2329 | 1847422 | 451 | 10497233 | 5.73 | 5.78 | 5.60 | 5.60 | 0.10 | -1.75% | 5.60 | 35 | 5.63 | 10 | 0.00 |
| 2013-05-29 | 2329 | 2601101 | 588 | 14998834 | 5.65 | 5.85 | 5.65 | 5.66 | 0.06 | 1.07% | 5.66 | 11 | 5.72 | 30 | 0.00 |
| 2013-05-30 | 2329 | 2684924 | 578 | 15029932 | 5.62 | 5.79 | 5.49 | 5.58 | 0.08 | -1.41% | 5.57 | 16 | 5.58 | 39 | 0.00 |
| 2013-05-31 | 2329 | 2790832 | 570 | 15901850 | 5.64 | 5.80 | 5.60 | 5.64 | 0.06 | 1.08% | 5.64 | 7 | 5.66 | 53 | 0.00 |
| 2013-06-03 | 2329 | 1865849 | 422 | 10348768 | 5.50 | 5.60 | 5.48 | 5.56 | 0.08 | -1.42% | 5.56 | 487 | 5.58 | 11 | 0.00 |
| 2013-06-04 | 2329 | 1407006 | 342 | 7855640 | 5.65 | 5.70 | 5.53 | 5.56 | 0.00 | 0% | 5.56 | 30 | 5.57 | 14 | 0.00 |
| 2013-06-05 | 2329 | 1961488 | 409 | 10867872 | 5.58 | 5.65 | 5.48 | 5.50 | 0.06 | -1.08% | 5.50 | 24 | 5.51 | 4 | 0.00 |
| 2013-06-06 | 2329 | 2060656 | 508 | 10942019 | 5.47 | 5.50 | 5.25 | 5.26 | 0.24 | -4.36% | 5.25 | 41 | 5.26 | 34 | 0.00 |
| 2013-06-07 | 2329 | 1542264 | 398 | 8138888 | 5.25 | 5.45 | 5.15 | 5.24 | 0.02 | -0.38% | 5.20 | 3 | 5.24 | 34 | 0.00 |
| 2013-06-10 | 2329 | 1230090 | 333 | 6388803 | 5.24 | 5.29 | 5.13 | 5.14 | 0.10 | -1.91% | 5.14 | 41 | 5.15 | 2 | 0.00 |
| 2013-06-11 | 2329 | 2384862 | 562 | 11941125 | 5.16 | 5.20 | 4.95 | 5.00 | 0.14 | -2.72% | 4.99 | 2 | 5.00 | 75 | 0.00 |
| 2013-06-13 | 2329 | 1785432 | 403 | 8591598 | 5.00 | 5.00 | 4.70 | 4.72 | 0.28 | -5.6% | 4.71 | 13 | 4.72 | 10 | 0.00 |
| 2013-06-14 | 2329 | 1245406 | 341 | 5798570 | 4.72 | 4.78 | 4.56 | 4.57 | 0.15 | -3.18% | 4.57 | 17 | 4.58 | 10 | 0.00 |
| 2013-06-17 | 2329 | 1158793 | 311 | 5529562 | 4.57 | 4.88 | 4.56 | 4.88 | 0.31 | 6.78% | 4.88 | 903 | 0.00 | 0 | 0.00 |
| 2013-06-18 | 2329 | 2635981 | 672 | 13417018 | 5.10 | 5.18 | 5.00 | 5.08 | 0.20 | 4.1% | 5.08 | 41 | 5.10 | 60 | 0.00 |
| 2013-06-19 | 2329 | 1601784 | 430 | 8104842 | 5.16 | 5.18 | 4.94 | 4.96 | 0.12 | -2.36% | 4.96 | 4 | 4.97 | 11 | 0.00 |
| 2013-06-20 | 2329 | 1006393 | 248 | 4830763 | 4.66 | 4.90 | 4.66 | 4.78 | 0.18 | -3.63% | 4.78 | 50 | 4.80 | 2 | 0.00 |
| 2013-06-21 | 2329 | 986533 | 271 | 4679472 | 4.51 | 4.90 | 4.51 | 4.85 | 0.07 | 1.46% | 4.85 | 17 | 4.88 | 19 | 0.00 |
| 2013-06-24 | 2329 | 1367938 | 356 | 6854479 | 4.90 | 5.08 | 4.85 | 5.00 | 0.15 | 3.09% | 4.98 | 60 | 5.00 | 42 | 0.00 |
| 2013-06-25 | 2329 | 739933 | 204 | 3657261 | 4.95 | 5.02 | 4.85 | 4.90 | 0.10 | -2% | 4.88 | 5 | 4.90 | 13 | 0.00 |
| 2013-06-26 | 2329 | 901360 | 256 | 4538259 | 5.15 | 5.15 | 4.95 | 5.00 | 0.10 | 2.04% | 4.99 | 6 | 5.00 | 82 | 0.00 |
| 2013-06-27 | 2329 | 865897 | 213 | 4321469 | 5.08 | 5.08 | 4.93 | 4.93 | 0.07 | -1.4% | 4.93 | 9 | 5.00 | 123 | 0.00 |
| 2013-06-28 | 2329 | 665203 | 199 | 3319727 | 4.95 | 5.04 | 4.95 | 4.97 | 0.04 | 0.81% | 4.97 | 1 | 5.00 | 73 | 0.00 |
| 2013-07-01 | 2329 | 754478 | 226 | 3788133 | 4.96 | 5.07 | 4.96 | 5.04 | 0.07 | 1.41% | 5.02 | 50 | 5.04 | 23 | 0.00 |
| 2013-07-02 | 2329 | 1034915 | 299 | 5233468 | 5.04 | 5.13 | 5.00 | 5.01 | 0.03 | -0.6% | 5.01 | 34 | 5.05 | 4 | 0.00 |
| 2013-07-03 | 2329 | 567757 | 192 | 2800858 | 5.03 | 5.03 | 4.87 | 4.87 | 0.14 | -2.79% | 4.87 | 2 | 4.89 | 7 | 0.00 |
| 2013-07-04 | 2329 | 589261 | 161 | 2897348 | 5.00 | 5.00 | 4.86 | 4.86 | 0.01 | -0.21% | 4.86 | 13 | 4.87 | 20 | 0.00 |
| 2013-07-05 | 2329 | 609961 | 200 | 2970021 | 4.80 | 4.99 | 4.80 | 4.84 | 0.02 | -0.41% | 4.83 | 45 | 4.84 | 5 | 0.00 |
| 2013-07-08 | 2329 | 438459 | 114 | 2130016 | 4.86 | 4.96 | 4.81 | 4.81 | 0.03 | -0.62% | 4.81 | 12 | 4.83 | 71 | 0.00 |
| 2013-07-09 | 2329 | 480678 | 146 | 2306090 | 4.81 | 4.87 | 4.75 | 4.75 | 0.06 | -1.25% | 4.75 | 14 | 4.76 | 5 | 0.00 |
| 2013-07-10 | 2329 | 615725 | 192 | 2912481 | 4.76 | 4.82 | 4.66 | 4.67 | 0.08 | -1.68% | 4.67 | 16 | 4.71 | 50 | 0.00 |
| 2013-07-11 | 2329 | 1161547 | 314 | 5342729 | 4.37 | 4.79 | 4.37 | 4.60 | 0.07 | -1.5% | 4.60 | 8 | 4.62 | 10 | 0.00 |
| 2013-07-12 | 2329 | 603000 | 206 | 2820980 | 4.70 | 4.71 | 4.60 | 4.69 | 0.09 | 1.96% | 4.69 | 5 | 4.70 | 3 | 0.00 |
| 2013-07-15 | 2329 | 2388658 | 524 | 11879468 | 4.70 | 5.01 | 4.70 | 5.01 | 0.32 | 6.82% | 5.01 | 743 | 0.00 | 0 | 0.00 |
| 2013-07-16 | 2329 | 2902450 | 700 | 14875376 | 5.03 | 5.24 | 5.03 | 5.09 | 0.08 | 1.6% | 5.09 | 9 | 5.11 | 2 | 0.00 |
| 2013-07-17 | 2329 | 1049094 | 275 | 5260243 | 5.07 | 5.08 | 4.95 | 4.95 | 0.14 | -2.75% | 4.95 | 14 | 5.00 | 5 | 0.00 |
| 2013-07-18 | 2329 | 555848 | 171 | 2743112 | 4.95 | 5.00 | 4.90 | 4.91 | 0.04 | -0.81% | 4.91 | 12 | 4.95 | 6 | 0.00 |
| 2013-07-19 | 2329 | 468725 | 156 | 2293221 | 4.91 | 5.00 | 4.81 | 4.85 | 0.06 | -1.22% | 4.85 | 4 | 4.87 | 4 | 0.00 |
| 2013-07-22 | 2329 | 596172 | 191 | 2931879 | 4.90 | 4.99 | 4.85 | 4.85 | 0.00 | 0% | 4.85 | 37 | 4.89 | 15 | 0.00 |
| 2013-07-23 | 2329 | 671491 | 218 | 3275978 | 4.88 | 4.90 | 4.85 | 4.85 | 0.00 | 0% | 4.85 | 78 | 4.86 | 5 | 0.00 |
| 2013-07-24 | 2329 | 1056560 | 287 | 5250004 | 4.85 | 5.05 | 4.85 | 4.97 | 0.12 | 2.47% | 4.97 | 33 | 4.99 | 10 | 0.00 |
| 2013-07-25 | 2329 | 665879 | 157 | 3266624 | 4.97 | 4.97 | 4.86 | 4.86 | 0.11 | -2.21% | 4.86 | 36 | 4.90 | 10 | 0.00 |
| 2013-07-26 | 2329 | 597524 | 136 | 2921020 | 4.90 | 4.94 | 4.86 | 4.86 | 0.00 | 0% | 4.86 | 97 | 4.87 | 15 | 0.00 |
| 2013-07-29 | 2329 | 815054 | 200 | 3896139 | 4.82 | 4.85 | 4.71 | 4.77 | 0.09 | -1.85% | 4.76 | 48 | 4.77 | 5 | 0.00 |
| 2013-07-30 | 2329 | 557313 | 176 | 2704381 | 4.77 | 4.95 | 4.77 | 4.85 | 0.08 | 1.68% | 4.84 | 31 | 4.85 | 1 | 0.00 |
| 2013-07-31 | 2329 | 1023462 | 275 | 4998889 | 5.02 | 5.02 | 4.78 | 4.89 | 0.04 | 0.82% | 4.86 | 3 | 4.89 | 41 | 0.00 |
| 2013-08-01 | 2329 | 579624 | 178 | 2811665 | 4.89 | 4.90 | 4.78 | 4.90 | 0.01 | 0.2% | 4.84 | 6 | 4.90 | 22 | 0.00 |
| 2013-08-02 | 2329 | 850567 | 204 | 4135809 | 4.92 | 4.97 | 4.80 | 4.86 | 0.04 | -0.82% | 4.85 | 9 | 4.86 | 9 | 0.00 |
| 2013-08-05 | 2329 | 521982 | 157 | 2551636 | 4.86 | 4.92 | 4.85 | 4.85 | 0.01 | -0.21% | 4.85 | 57 | 4.92 | 15 | 0.00 |
| 2013-08-06 | 2329 | 1165789 | 256 | 5746760 | 4.85 | 4.97 | 4.85 | 4.96 | 0.11 | 2.27% | 4.93 | 15 | 4.96 | 72 | 0.00 |
| 2013-08-07 | 2329 | 636295 | 197 | 3096210 | 4.95 | 4.98 | 4.83 | 4.89 | 0.07 | -1.41% | 4.87 | 40 | 4.89 | 16 | 0.00 |
| 2013-08-08 | 2329 | 447816 | 144 | 2172380 | 4.89 | 4.90 | 4.81 | 4.83 | 0.06 | -1.23% | 4.83 | 32 | 4.86 | 10 | 0.00 |
| 2013-08-09 | 2329 | 1305608 | 287 | 6399846 | 4.85 | 5.00 | 4.78 | 5.00 | 0.17 | 3.52% | 5.00 | 29 | 5.05 | 8 | 0.00 |
| 2013-08-12 | 2329 | 4990313 | 900 | 26333514 | 5.13 | 5.35 | 5.10 | 5.35 | 0.35 | 7% | 5.35 | 3780 | 0.00 | 0 | 0.00 |
| 2013-08-13 | 2329 | 4688857 | 935 | 24847001 | 5.40 | 5.41 | 5.18 | 5.19 | 0.16 | -2.99% | 5.19 | 197 | 5.22 | 60 | 0.00 |
| 2013-08-14 | 2329 | 1284404 | 366 | 6613675 | 5.18 | 5.24 | 5.08 | 5.15 | 0.04 | -0.77% | 5.15 | 8 | 5.17 | 1 | 0.00 |
| 2013-08-15 | 2329 | 924266 | 260 | 4683968 | 5.01 | 5.15 | 5.00 | 5.07 | 0.08 | -1.55% | 5.07 | 1 | 5.10 | 2 | 0.00 |
| 2013-08-16 | 2329 | 1000474 | 282 | 5111319 | 5.02 | 5.16 | 5.01 | 5.13 | 0.06 | 1.18% | 5.12 | 23 | 5.13 | 5 | 0.00 |
| 2013-08-19 | 2329 | 5314769 | 974 | 28879842 | 5.10 | 5.48 | 5.10 | 5.48 | 0.35 | 6.82% | 5.48 | 355 | 0.00 | 0 | 0.00 |
| 2013-08-20 | 2329 | 2916602 | 609 | 15536969 | 5.41 | 5.43 | 5.25 | 5.35 | 0.13 | -2.37% | 5.35 | 9 | 5.36 | 5 | 0.00 |
| 2013-08-22 | 2329 | 1938966 | 507 | 10518155 | 5.30 | 5.52 | 5.28 | 5.43 | 0.08 | 1.5% | 5.43 | 21 | 5.44 | 80 | 0.00 |
| 2013-08-23 | 2329 | 1267436 | 323 | 6842557 | 5.43 | 5.43 | 5.38 | 5.39 | 0.04 | -0.74% | 5.39 | 8 | 5.40 | 45 | 0.00 |
| 2013-08-26 | 2329 | 1592501 | 353 | 8690406 | 5.59 | 5.59 | 5.39 | 5.40 | 0.01 | 0.19% | 5.40 | 94 | 5.41 | 7 | 0.00 |
| 2013-08-27 | 2329 | 1179805 | 287 | 6293456 | 5.41 | 5.44 | 5.30 | 5.30 | 0.10 | -1.85% | 5.30 | 55 | 5.32 | 6 | 0.00 |
| 2013-08-28 | 2329 | 861175 | 223 | 4427002 | 5.20 | 5.25 | 5.02 | 5.13 | 0.17 | -3.21% | 5.13 | 10 | 5.18 | 5 | 0.00 |
| 2013-08-29 | 2329 | 1032173 | 277 | 5379339 | 5.15 | 5.32 | 5.15 | 5.22 | 0.09 | 1.75% | 5.22 | 22 | 5.23 | 3 | 0.00 |
| 2013-08-30 | 2329 | 590391 | 161 | 3113017 | 5.22 | 5.33 | 5.22 | 5.29 | 0.07 | 1.34% | 5.28 | 20 | 5.29 | 42 | 0.00 |
| 2013-09-02 | 2329 | 634089 | 220 | 3354061 | 5.29 | 5.40 | 5.20 | 5.36 | 0.07 | 1.32% | 5.34 | 1 | 5.36 | 30 | 0.00 |
| 2013-09-03 | 2329 | 945481 | 276 | 5114322 | 5.36 | 5.49 | 5.36 | 5.41 | 0.05 | 0.93% | 5.38 | 14 | 5.41 | 4 | 0.00 |
| 2013-09-04 | 2329 | 726117 | 223 | 3858594 | 5.41 | 5.41 | 5.25 | 5.30 | 0.11 | -2.03% | 5.30 | 9 | 5.31 | 12 | 0.00 |
| 2013-09-05 | 2329 | 1262127 | 307 | 6699743 | 5.31 | 5.39 | 5.25 | 5.29 | 0.01 | -0.19% | 5.26 | 21 | 5.29 | 4 | 0.00 |
| 2013-09-06 | 2329 | 915551 | 259 | 4832394 | 5.29 | 5.31 | 5.26 | 5.28 | 0.01 | -0.19% | 5.27 | 29 | 5.28 | 35 | 0.00 |
| 2013-09-09 | 2329 | 1254203 | 310 | 6520172 | 5.28 | 5.28 | 5.11 | 5.11 | 0.17 | -3.22% | 5.11 | 26 | 5.13 | 10 | 0.00 |
| 2013-09-10 | 2329 | 655642 | 187 | 3369808 | 5.14 | 5.23 | 5.10 | 5.14 | 0.03 | 0.59% | 5.11 | 30 | 5.14 | 6 | 0.00 |
| 2013-09-11 | 2329 | 595148 | 156 | 3053091 | 5.14 | 5.16 | 5.10 | 5.10 | 0.04 | -0.78% | 5.10 | 21 | 5.13 | 5 | 0.00 |
| 2013-09-12 | 2329 | 471485 | 174 | 2417607 | 5.10 | 5.18 | 5.09 | 5.18 | 0.08 | 1.57% | 5.16 | 72 | 5.19 | 3 | 0.00 |
| 2013-09-13 | 2329 | 348748 | 119 | 1790413 | 5.15 | 5.17 | 5.11 | 5.15 | 0.03 | -0.58% | 5.13 | 10 | 5.15 | 9 | 0.00 |
| 2013-09-14 | 2329 | 427384 | 94 | 2186257 | 5.11 | 5.14 | 5.10 | 5.11 | 0.04 | -0.78% | 5.11 | 63 | 5.13 | 2 | 0.00 |
| 2013-09-16 | 2329 | 983373 | 298 | 5151932 | 5.11 | 5.39 | 5.10 | 5.20 | 0.09 | 1.76% | 5.19 | 5 | 5.20 | 16 | 0.00 |
| 2013-09-17 | 2329 | 822031 | 166 | 4280590 | 5.20 | 5.25 | 5.18 | 5.20 | 0.00 | 0% | 5.19 | 3 | 5.20 | 76 | 0.00 |
| 2013-09-18 | 2329 | 600154 | 141 | 3107447 | 5.25 | 5.25 | 5.15 | 5.20 | 0.00 | 0% | 5.19 | 3 | 5.20 | 34 | 0.00 |
| 2013-09-23 | 2329 | 1015538 | 264 | 5230570 | 5.15 | 5.20 | 5.11 | 5.12 | 0.08 | -1.54% | 5.12 | 26 | 5.14 | 21 | 0.00 |
| 2013-09-24 | 2329 | 596559 | 185 | 3060006 | 5.12 | 5.15 | 5.12 | 5.12 | 0.00 | 0% | 5.12 | 62 | 5.13 | 10 | 0.00 |
| 2013-09-25 | 2329 | 977124 | 239 | 4992175 | 5.12 | 5.15 | 5.09 | 5.11 | 0.01 | -0.2% | 5.10 | 11 | 5.11 | 1 | 0.00 |
| 2013-09-26 | 2329 | 590159 | 175 | 3010037 | 5.10 | 5.14 | 5.09 | 5.09 | 0.02 | -0.39% | 5.09 | 35 | 5.10 | 33 | 0.00 |
| 2013-09-27 | 2329 | 619360 | 176 | 3160352 | 5.09 | 5.13 | 5.09 | 5.11 | 0.02 | 0.39% | 5.10 | 20 | 5.11 | 5 | 0.00 |
| 2013-09-30 | 2329 | 737201 | 188 | 3735952 | 5.10 | 5.10 | 5.03 | 5.06 | 0.05 | -0.98% | 5.06 | 53 | 5.09 | 2 | 0.00 |
| 2013-10-01 | 2329 | 552816 | 180 | 2804303 | 5.06 | 5.10 | 5.05 | 5.09 | 0.03 | 0.59% | 5.06 | 11 | 5.09 | 274 | 0.00 |
| 2013-10-02 | 2329 | 1257352 | 252 | 6424843 | 5.09 | 5.17 | 5.07 | 5.10 | 0.01 | 0.2% | 5.09 | 25 | 5.10 | 80 | 0.00 |
| 2013-10-03 | 2329 | 945464 | 255 | 4842324 | 5.10 | 5.15 | 5.10 | 5.14 | 0.04 | 0.78% | 5.14 | 31 | 5.15 | 36 | 0.00 |
| 2013-10-04 | 2329 | 736839 | 208 | 3767339 | 5.14 | 5.16 | 5.08 | 5.11 | 0.03 | -0.58% | 5.10 | 6 | 5.11 | 64 | 0.00 |
| 2013-10-07 | 2329 | 551524 | 194 | 2789314 | 5.08 | 5.10 | 5.03 | 5.10 | 0.01 | -0.2% | 5.04 | 4 | 5.10 | 44 | 0.00 |
| 2013-10-08 | 2329 | 455822 | 162 | 2310496 | 5.10 | 5.10 | 5.05 | 5.08 | 0.02 | -0.39% | 5.06 | 45 | 5.08 | 4 | 0.00 |
| 2013-10-09 | 2329 | 671775 | 172 | 3389395 | 5.05 | 5.10 | 5.01 | 5.03 | 0.05 | -0.98% | 5.03 | 1 | 5.04 | 1 | 0.00 |
| 2013-10-11 | 2329 | 1625876 | 429 | 8421612 | 5.03 | 5.30 | 5.03 | 5.26 | 0.23 | 4.57% | 5.25 | 30 | 5.26 | 1 | 0.00 |
| 2013-10-14 | 2329 | 12406783 | 1486 | 69565849 | 5.62 | 5.62 | 5.50 | 5.58 | 0.32 | 6.08% | 5.57 | 28 | 5.58 | 172 | 0.00 |
| 2013-10-15 | 2329 | 5252605 | 1108 | 27865556 | 5.44 | 5.44 | 5.21 | 5.22 | 0.36 | -6.45% | 5.22 | 98 | 5.24 | 13 | 0.00 |
| 2013-10-16 | 2329 | 2977356 | 766 | 15197816 | 5.24 | 5.24 | 5.02 | 5.15 | 0.07 | -1.34% | 5.15 | 3 | 5.16 | 5 | 0.00 |
| 2013-10-17 | 2329 | 1939387 | 474 | 10206028 | 5.18 | 5.38 | 5.16 | 5.21 | 0.06 | 1.17% | 5.21 | 14 | 5.25 | 11 | 0.00 |
| 2013-10-18 | 2329 | 936353 | 257 | 4919011 | 5.21 | 5.30 | 5.21 | 5.26 | 0.05 | 0.96% | 5.25 | 13 | 5.26 | 2 | 0.00 |
| 2013-10-21 | 2329 | 722278 | 200 | 3761810 | 5.20 | 5.27 | 5.15 | 5.19 | 0.07 | -1.33% | 5.19 | 11 | 5.21 | 15 | 0.00 |
| 2013-10-22 | 2329 | 1214451 | 307 | 6239975 | 5.20 | 5.20 | 5.11 | 5.14 | 0.05 | -0.96% | 5.13 | 41 | 5.14 | 29 | 0.00 |
| 2013-10-23 | 2329 | 769797 | 179 | 3938800 | 5.14 | 5.17 | 5.10 | 5.10 | 0.04 | -0.78% | 5.10 | 91 | 5.12 | 10 | 0.00 |
| 2013-10-24 | 2329 | 880734 | 187 | 4500344 | 5.06 | 5.15 | 5.06 | 5.15 | 0.05 | 0.98% | 5.13 | 26 | 5.15 | 22 | 0.00 |
| 2013-10-25 | 2329 | 571581 | 160 | 2941789 | 5.15 | 5.20 | 5.11 | 5.13 | 0.02 | -0.39% | 5.12 | 44 | 5.13 | 9 | 0.00 |
| 2013-10-28 | 2329 | 585346 | 182 | 2990560 | 5.10 | 5.19 | 5.08 | 5.11 | 0.02 | -0.39% | 5.10 | 52 | 5.12 | 40 | 0.00 |
| 2013-10-29 | 2329 | 534868 | 124 | 2729743 | 5.11 | 5.14 | 5.08 | 5.09 | 0.02 | -0.39% | 5.09 | 23 | 5.10 | 1 | 0.00 |
| 2013-10-30 | 2329 | 589198 | 173 | 3010334 | 5.09 | 5.13 | 5.09 | 5.13 | 0.04 | 0.79% | 5.12 | 4 | 5.13 | 60 | 0.00 |
| 2013-10-31 | 2329 | 557470 | 137 | 2854017 | 5.10 | 5.16 | 5.09 | 5.09 | 0.04 | -0.78% | 5.09 | 7 | 5.10 | 11 | 0.00 |
| 2013-11-01 | 2329 | 582143 | 136 | 2958027 | 5.09 | 5.12 | 5.06 | 5.06 | 0.03 | -0.59% | 5.06 | 29 | 5.07 | 23 | 0.00 |
| 2013-11-04 | 2329 | 564201 | 149 | 2855253 | 5.06 | 5.12 | 5.03 | 5.07 | 0.01 | 0.2% | 5.05 | 21 | 5.07 | 12 | 0.00 |
| 2013-11-05 | 2329 | 805031 | 195 | 4062632 | 5.05 | 5.10 | 5.02 | 5.03 | 0.04 | -0.79% | 5.03 | 12 | 5.04 | 1 | 0.00 |
| 2013-11-06 | 2329 | 838281 | 203 | 4202615 | 5.02 | 5.09 | 4.97 | 5.00 | 0.03 | -0.6% | 4.98 | 17 | 5.00 | 45 | 0.00 |
| 2013-11-07 | 2329 | 691408 | 176 | 3462294 | 5.00 | 5.03 | 4.98 | 5.01 | 0.01 | 0.2% | 5.00 | 41 | 5.01 | 383 | 0.00 |
| 2013-11-08 | 2329 | 666847 | 184 | 3307465 | 5.00 | 5.00 | 4.92 | 4.98 | 0.03 | -0.6% | 4.93 | 6 | 4.98 | 13 | 0.00 |
| 2013-11-11 | 2329 | 474039 | 136 | 2356749 | 4.98 | 5.05 | 4.90 | 4.94 | 0.04 | -0.8% | 4.93 | 1 | 4.94 | 8 | 0.00 |
| 2013-11-12 | 2329 | 526725 | 165 | 2623079 | 4.94 | 5.03 | 4.94 | 4.98 | 0.04 | 0.81% | 4.97 | 1 | 4.98 | 14 | 0.00 |
| 2013-11-13 | 2329 | 464351 | 130 | 2294558 | 4.98 | 4.98 | 4.92 | 4.97 | 0.01 | -0.2% | 4.93 | 36 | 4.97 | 6 | 0.00 |
| 2013-11-14 | 2329 | 371607 | 99 | 1849737 | 5.00 | 5.02 | 4.95 | 4.96 | 0.01 | -0.2% | 4.95 | 8 | 4.96 | 9 | 0.00 |
| 2013-11-15 | 2329 | 425881 | 124 | 2108221 | 4.96 | 5.00 | 4.93 | 4.93 | 0.03 | -0.6% | 4.93 | 12 | 4.96 | 103 | 0.00 |
| 2013-11-18 | 2329 | 231836 | 92 | 1146414 | 4.94 | 4.99 | 4.92 | 4.92 | 0.01 | -0.2% | 4.92 | 21 | 4.93 | 10 | 0.00 |
| 2013-11-19 | 2329 | 230895 | 93 | 1137395 | 4.92 | 4.96 | 4.92 | 4.94 | 0.02 | 0.41% | 4.93 | 5 | 4.94 | 16 | 0.00 |
| 2013-11-20 | 2329 | 567485 | 125 | 2782344 | 4.92 | 4.94 | 4.87 | 4.94 | 0.00 | 0% | 4.94 | 1 | 4.95 | 9 | 0.00 |
| 2013-11-21 | 2329 | 255995 | 70 | 1251721 | 4.90 | 4.93 | 4.87 | 4.88 | 0.06 | -1.21% | 4.88 | 19 | 4.89 | 2 | 0.00 |
| 2013-11-22 | 2329 | 477153 | 124 | 2342617 | 4.88 | 4.95 | 4.85 | 4.95 | 0.07 | 1.43% | 4.95 | 6 | 4.96 | 6 | 0.00 |
| 2013-11-25 | 2329 | 210917 | 82 | 1045134 | 4.95 | 5.02 | 4.90 | 4.95 | 0.00 | 0% | 4.93 | 20 | 4.95 | 9 | 0.00 |
| 2013-11-26 | 2329 | 456990 | 102 | 2256231 | 4.94 | 4.98 | 4.92 | 4.98 | 0.03 | 0.61% | 4.93 | 13 | 4.98 | 5 | 0.00 |
| 2013-11-27 | 2329 | 397639 | 109 | 1969897 | 4.96 | 4.97 | 4.95 | 4.95 | 0.03 | -0.6% | 4.95 | 48 | 4.96 | 1 | 0.00 |
| 2013-11-28 | 2329 | 1213337 | 293 | 6134811 | 4.96 | 5.20 | 4.96 | 5.12 | 0.17 | 3.43% | 5.12 | 11 | 5.14 | 22 | 0.00 |
| 2013-11-29 | 2329 | 605615 | 200 | 3082744 | 5.12 | 5.16 | 5.03 | 5.09 | 0.03 | -0.59% | 5.05 | 64 | 5.09 | 12 | 0.00 |
| 2013-12-02 | 2329 | 459269 | 139 | 2317790 | 5.09 | 5.09 | 5.02 | 5.03 | 0.06 | -1.18% | 5.03 | 36 | 5.06 | 18 | 0.00 |
| 2013-12-03 | 2329 | 1117467 | 280 | 5697414 | 5.03 | 5.20 | 5.03 | 5.13 | 0.10 | 1.99% | 5.11 | 5 | 5.13 | 35 | 0.00 |
| 2013-12-04 | 2329 | 451042 | 134 | 2289050 | 5.12 | 5.12 | 5.05 | 5.11 | 0.02 | -0.39% | 5.07 | 3 | 5.11 | 2 | 0.00 |
| 2013-12-05 | 2329 | 455401 | 136 | 2305432 | 5.05 | 5.11 | 5.03 | 5.10 | 0.01 | -0.2% | 5.06 | 5 | 5.10 | 60 | 0.00 |
| 2013-12-06 | 2329 | 507364 | 183 | 2566117 | 5.10 | 5.10 | 5.03 | 5.07 | 0.03 | -0.59% | 5.07 | 39 | 5.08 | 24 | 0.00 |
| 2013-12-09 | 2329 | 585984 | 183 | 2985327 | 5.09 | 5.12 | 5.07 | 5.10 | 0.03 | 0.59% | 5.08 | 27 | 5.10 | 49 | 0.00 |
| 2013-12-10 | 2329 | 348542 | 130 | 1768148 | 5.10 | 5.10 | 5.06 | 5.08 | 0.02 | -0.39% | 5.08 | 1 | 5.09 | 29 | 0.00 |
| 2013-12-11 | 2329 | 621491 | 194 | 3165326 | 5.08 | 5.15 | 5.07 | 5.07 | 0.01 | -0.2% | 5.07 | 67 | 5.08 | 13 | 0.00 |
| 2013-12-12 | 2329 | 674781 | 172 | 3396811 | 5.08 | 5.09 | 5.00 | 5.06 | 0.01 | -0.2% | 5.04 | 5 | 5.06 | 12 | 0.00 |
| 2013-12-13 | 2329 | 420275 | 138 | 2124739 | 5.06 | 5.07 | 5.04 | 5.06 | 0.00 | 0% | 5.05 | 10 | 5.06 | 3 | 0.00 |
| 2013-12-16 | 2329 | 873606 | 283 | 4470292 | 5.04 | 5.19 | 5.04 | 5.13 | 0.07 | 1.38% | 5.10 | 2 | 5.13 | 27 | 0.00 |
| 2013-12-17 | 2329 | 773690 | 193 | 3924110 | 5.11 | 5.13 | 5.04 | 5.07 | 0.06 | -1.17% | 5.06 | 5 | 5.08 | 30 | 0.00 |
| 2013-12-18 | 2329 | 350066 | 127 | 1781776 | 5.06 | 5.13 | 5.06 | 5.09 | 0.02 | 0.39% | 5.07 | 5 | 5.09 | 8 | 0.00 |
| 2013-12-19 | 2329 | 510154 | 154 | 2594967 | 5.08 | 5.13 | 5.05 | 5.09 | 0.00 | 0% | 5.08 | 2 | 5.09 | 36 | 0.00 |
| 2013-12-20 | 2329 | 816814 | 153 | 4136130 | 5.09 | 5.09 | 5.05 | 5.07 | 0.02 | -0.39% | 5.06 | 3 | 5.07 | 96 | 0.00 |
| 2013-12-23 | 2329 | 469350 | 143 | 2373318 | 5.08 | 5.09 | 5.05 | 5.07 | 0.00 | 0% | 5.05 | 49 | 5.07 | 114 | 0.00 |
| 2013-12-24 | 2329 | 565815 | 176 | 2861203 | 5.06 | 5.09 | 5.01 | 5.09 | 0.02 | 0.39% | 5.07 | 13 | 5.09 | 46 | 0.00 |
| 2013-12-25 | 2329 | 3878613 | 858 | 20554029 | 5.09 | 5.44 | 5.07 | 5.36 | 0.27 | 5.3% | 5.35 | 100 | 5.36 | 29 | 0.00 |
| 2013-12-26 | 2329 | 1407487 | 374 | 7413506 | 5.17 | 5.37 | 5.15 | 5.25 | 0.11 | -2.05% | 5.24 | 27 | 5.25 | 37 | 0.00 |
| 2013-12-27 | 2329 | 950479 | 247 | 5028205 | 5.25 | 5.34 | 5.25 | 5.29 | 0.04 | 0.76% | 5.29 | 34 | 5.30 | 76 | 0.00 |
| 2013-12-30 | 2329 | 1005586 | 267 | 5288476 | 5.29 | 5.33 | 5.21 | 5.25 | 0.04 | -0.76% | 5.24 | 6 | 5.25 | 40 | 0.00 |
| 2013-12-31 | 2329 | 793557 | 237 | 4142406 | 5.29 | 5.29 | 5.20 | 5.24 | 0.01 | -0.19% | 5.24 | 37 | 5.25 | 233 | 0.00 |
| 2013-12-31 | 2329 | 793557 | 237 | 4142406 | 5.29 | 5.29 | 5.20 | 5.24 | 0.01 | 0% | 5.24 | 37 | 5.25 | 233 | 0.00 |