旺宏(2337)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.73 0 0% | 8.90 0.17 1.95% | 8.77 -0.13 -1.46% | 8.97 0.2 2.28% | 8.75 -0.22 -2.45% | 8.94 0.19 2.17% | 8.80 -0.14 -1.57% | 8.90 0.1 1.14% | 9.02 0.12 1.35% | 8.89 -0.13 -1.44% | 9.00 0.11 1.24% | 8.81 -0.19 -2.11% | 8.81 0 0% | 8.74 -0.07 -0.79% | 8.74 0 0% | 8.71 -0.03 -0.34% | 8.71 0 0% | 8.62 -0.09 -1.03% | 9.11 0.49 5.68% | 9.04 -0.07 -0.77% | 8.94 -0.1 -1.11% | 8.50 -0.44 -4.92% | 8.86 | |||||||||
| 2 月 | 8.50 0 0% | 8.46 -0.04 -0.47% | 8.29 -0.17 -2.01% | 8.25 -0.04 -0.48% | 8.39 0.14 1.7% | 8.53 0.14 1.67% | 8.56 0.03 0.35% | 8.69 0.13 1.52% | 8.64 -0.05 -0.58% | 8.69 0.05 0.58% | 8.63 -0.06 -0.69% | 8.52 -0.11 -1.27% | 8.45 -0.07 -0.82% | 8.54 | ||||||||||||||||||
| 3 月 | 8.69 0.24 2.84% | 8.60 -0.09 -1.04% | 8.70 0.1 1.16% | 8.71 0.01 0.11% | 8.72 0.01 0.11% | 8.71 -0.01 -0.11% | 9.02 0.31 3.56% | 8.96 -0.06 -0.67% | 8.90 -0.06 -0.67% | 8.77 -0.13 -1.46% | 8.85 0.08 0.91% | 8.66 -0.19 -2.15% | 8.67 0.01 0.12% | 8.59 -0.08 -0.92% | 8.54 -0.05 -0.58% | 8.50 -0.04 -0.47% | 8.50 0 0% | 8.57 0.07 0.82% | 8.65 0.08 0.93% | 8.56 -0.09 -1.04% | 8.61 0.05 0.58% | 8.68 | ||||||||||
| 4 月 | 8.56 -0.05 -0.58% | 8.53 -0.03 -0.35% | 8.45 -0.08 -0.94% | 8.00 -0.45 -5.33% | 7.86 -0.14 -1.75% | 7.88 0.02 0.25% | 8.00 0.12 1.52% | 7.79 -0.21 -2.63% | 7.57 -0.22 -2.82% | 7.67 0.1 1.32% | 7.84 0.17 2.22% | 7.74 -0.1 -1.28% | 7.93 0.19 2.45% | 8.22 0.29 3.66% | 8.25 0.03 0.36% | 8.13 -0.12 -1.45% | 8.14 0.01 0.12% | 8.08 -0.06 -0.74% | 8.03 -0.05 -0.62% | 8.04 0.01 0.12% | 8.02 | |||||||||||
| 5 月 | 8.03 -0.01 -0.12% | 8.08 0.05 0.62% | 8.06 -0.02 -0.25% | 8.00 -0.06 -0.74% | 8.07 0.07 0.88% | 8.08 0.01 0.12% | 8.07 -0.01 -0.12% | 8.02 -0.05 -0.62% | 8.05 0.03 0.37% | 8.06 0.01 0.12% | 7.87 -0.19 -2.36% | 7.76 -0.11 -1.4% | 7.81 0.05 0.64% | 7.73 -0.08 -1.02% | 8.12 0.39 5.05% | 7.79 -0.33 -4.06% | 7.75 -0.04 -0.51% | 7.94 0.19 2.45% | 8.05 0.11 1.39% | 7.95 -0.1 -1.24% | 7.80 -0.15 -1.89% | 7.35 -0.45 -5.77% | 7.93 | |||||||||
| 6 月 | 7.52 0.17 2.31% | 7.41 -0.11 -1.46% | 7.34 -0.07 -0.94% | 7.14 -0.2 -2.72% | 6.89 -0.25 -3.5% | 7.04 0.15 2.18% | 6.95 -0.09 -1.28% | 7.15 0.2 2.88% | 6.95 -0.2 -2.8% | 6.98 0.03 0.43% | 7.02 0.04 0.57% | 6.99 -0.03 -0.43% | 7.11 0.12 1.72% | 6.88 -0.23 -3.23% | 6.90 0.02 0.29% | 6.73 -0.17 -2.46% | 6.73 0 0% | 6.86 0.13 1.93% | 6.95 0.09 1.31% | 7.07 | ||||||||||||
| 7 月 | 7.26 0.31 4.46% | 7.14 -0.12 -1.65% | 7.02 -0.12 -1.68% | 6.97 -0.05 -0.71% | 6.98 0.01 0.14% | 7.00 0.02 0.29% | 7.00 0 0% | 7.03 0.03 0.43% | 7.20 0.17 2.42% | 7.66 0.46 6.39% | 7.57 -0.09 -1.17% | 7.50 -0.07 -0.92% | 7.50 0 0% | 7.33 -0.17 -2.27% | 7.35 0.02 0.27% | 7.42 0.07 0.95% | 7.44 0.02 0.27% | 7.36 -0.08 -1.08% | 7.32 -0.04 -0.54% | 7.38 0.06 0.82% | 7.21 -0.17 -2.3% | 7.54 0.33 4.58% | 7.22 -0.32 -4.24% | 7.28 | ||||||||
| 8 月 | 7.14 -0.08 -1.11% | 7.15 0.01 0.14% | 7.21 0.06 0.84% | 7.18 -0.03 -0.42% | 7.12 -0.06 -0.84% | 7.07 -0.05 -0.7% | 7.02 -0.05 -0.71% | 7.01 -0.01 -0.14% | 7.05 0.04 0.57% | 7.03 -0.02 -0.28% | 7.04 0.01 0.14% | 6.95 -0.09 -1.28% | 6.91 -0.04 -0.58% | 6.90 -0.01 -0.14% | 6.88 -0.02 -0.29% | 7.05 0.17 2.47% | 7.04 -0.01 -0.14% | 6.96 -0.08 -1.14% | 6.86 -0.1 -1.44% | 6.90 0.04 0.58% | 6.99 0.09 1.3% | 7.02 | ||||||||||
| 9 月 | 6.94 -0.05 -0.72% | 7.00 0.06 0.86% | 6.98 -0.02 -0.29% | 6.97 -0.01 -0.14% | 6.97 0 0% | 7.15 0.18 2.58% | 7.11 -0.04 -0.56% | 7.10 -0.01 -0.14% | 7.24 0.14 1.97% | 7.18 -0.06 -0.83% | 7.38 0.2 2.79% | 7.30 -0.08 -1.08% | 7.29 -0.01 -0.14% | 7.30 0.01 0.14% | 7.25 -0.05 -0.68% | 7.24 -0.01 -0.14% | 7.33 0.09 1.24% | 7.20 -0.13 -1.77% | 7.18 -0.02 -0.28% | 7.20 0.02 0.28% | 7.18 | |||||||||||
| 10 月 | 7.18 -0.02 -0.28% | 7.12 -0.06 -0.84% | 7.13 0.01 0.14% | 7.12 -0.01 -0.14% | 7.04 -0.08 -1.12% | 7.06 0.02 0.28% | 6.98 -0.08 -1.13% | 6.95 -0.03 -0.43% | 6.86 -0.09 -1.29% | 6.89 0.03 0.44% | 7.00 0.11 1.6% | 7.01 0.01 0.14% | 7.15 0.14 2% | 7.11 -0.04 -0.56% | 7.06 -0.05 -0.7% | 7.08 0.02 0.28% | 7.08 0 0% | 7.01 -0.07 -0.99% | 7.00 -0.01 -0.14% | 7.13 0.13 1.86% | 7.18 0.05 0.7% | 6.87 -0.31 -4.32% | 7.04 | |||||||||
| 11 月 | 6.82 -0.05 -0.73% | 6.81 -0.01 -0.15% | 6.82 0.01 0.15% | 6.78 -0.04 -0.59% | 6.89 0.11 1.62% | 6.79 -0.1 -1.45% | 6.70 -0.09 -1.33% | 6.34 -0.36 -5.37% | 6.38 0.04 0.63% | 6.45 0.07 1.1% | 6.58 0.13 2.02% | 6.59 0.01 0.15% | 6.70 0.11 1.67% | 6.66 -0.04 -0.6% | 6.58 -0.08 -1.2% | 6.55 -0.03 -0.46% | 6.56 0.01 0.15% | 6.57 0.01 0.15% | 6.61 0.04 0.61% | 6.64 0.03 0.45% | 6.68 0.04 0.6% | 6.65 | ||||||||||
| 12 月 | 6.68 0 0% | 6.66 -0.02 -0.3% | 6.66 0 0% | 6.63 -0.03 -0.45% | 6.62 -0.01 -0.15% | 6.60 -0.02 -0.3% | 6.54 -0.06 -0.91% | 6.48 -0.06 -0.92% | 6.38 -0.1 -1.54% | 6.40 0.02 0.31% | 6.71 0.31 4.84% | 6.60 -0.11 -1.64% | 6.58 -0.02 -0.3% | 6.60 0.02 0.3% | 6.63 0.03 0.45% | 6.59 -0.04 -0.6% | 6.58 -0.01 -0.15% | 6.59 0.01 0.15% | 6.59 0 0% | 6.63 0.04 0.61% | 6.68 0.05 0.75% | 6.71 0.03 0.45% | 6.6 |
說明:最高漲幅:6.39%最低跌幅:-5.77% 最高價:9.11最低價:6.34平均價:7.55,灰色底表示週末,漲132天(14.87)元,跌161天(-14.21)元,平盤17天
6%=3,5%=4,4%=8,3%=10,2%=28,1%=36,0%=60,-0%=1,-1%=4,-2%=4,-3%=6,-4%=18,-5%=45,-6%=83,
| 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 | 2337 | 15515039 | 3569 | 135883240 | 8.80 | 8.83 | 8.70 | 8.73 | 0.06 | 0% | 8.72 | 150 | 8.73 | 23 | 0.00 |
| 2013-01-03 | 2337 | 31791025 | 6183 | 282131486 | 8.78 | 8.96 | 8.75 | 8.90 | 0.17 | 1.95% | 8.89 | 298 | 8.90 | 49 | 0.00 |
| 2013-01-04 | 2337 | 20882138 | 4210 | 183465149 | 8.93 | 8.93 | 8.70 | 8.77 | 0.13 | -1.46% | 8.76 | 43 | 8.77 | 151 | 0.00 |
| 2013-01-07 | 2337 | 23474170 | 5669 | 209290294 | 8.77 | 9.07 | 8.66 | 8.97 | 0.20 | 2.28% | 8.96 | 42 | 8.97 | 591 | 0.00 |
| 2013-01-08 | 2337 | 21819494 | 4274 | 191119111 | 8.84 | 8.84 | 8.70 | 8.75 | 0.22 | -2.45% | 8.74 | 23 | 8.75 | 124 | 0.00 |
| 2013-01-09 | 2337 | 28184977 | 7204 | 251748201 | 8.75 | 9.04 | 8.75 | 8.94 | 0.19 | 2.17% | 8.94 | 83 | 8.95 | 34 | 0.00 |
| 2013-01-10 | 2337 | 25128836 | 5207 | 224823630 | 9.00 | 9.04 | 8.80 | 8.80 | 0.14 | -1.57% | 8.80 | 989 | 8.83 | 4 | 0.00 |
| 2013-01-11 | 2337 | 11023444 | 2643 | 98401219 | 8.96 | 9.02 | 8.88 | 8.90 | 0.10 | 1.14% | 8.90 | 322 | 8.91 | 155 | 0.00 |
| 2013-01-14 | 2337 | 24175523 | 4853 | 217390383 | 8.93 | 9.06 | 8.82 | 9.02 | 0.12 | 1.35% | 9.02 | 56 | 9.03 | 269 | 0.00 |
| 2013-01-15 | 2337 | 14471305 | 3988 | 129649044 | 9.02 | 9.06 | 8.87 | 8.89 | 0.13 | -1.44% | 8.89 | 67 | 8.90 | 59 | 0.00 |
| 2013-01-16 | 2337 | 26086789 | 5780 | 236358857 | 8.99 | 9.15 | 8.96 | 9.00 | 0.11 | 1.24% | 9.00 | 1076 | 9.01 | 285 | 0.00 |
| 2013-01-17 | 2337 | 23516841 | 5081 | 208282515 | 9.10 | 9.12 | 8.59 | 8.81 | 0.19 | -2.11% | 8.81 | 73 | 8.82 | 401 | 0.00 |
| 2013-01-18 | 2337 | 9812067 | 2186 | 87151745 | 8.91 | 8.99 | 8.81 | 8.81 | 0.00 | 0% | 8.81 | 105 | 8.82 | 8 | 0.00 |
| 2013-01-21 | 2337 | 7181827 | 1839 | 62919715 | 8.88 | 8.88 | 8.71 | 8.74 | 0.07 | -0.79% | 8.74 | 9 | 8.75 | 27 | 0.00 |
| 2013-01-22 | 2337 | 7039418 | 1874 | 61558238 | 8.75 | 8.80 | 8.69 | 8.74 | 0.00 | 0% | 8.74 | 274 | 8.75 | 33 | 0.00 |
| 2013-01-23 | 2337 | 6374925 | 1828 | 55733589 | 8.75 | 8.80 | 8.70 | 8.71 | 0.03 | -0.34% | 8.71 | 85 | 8.72 | 9 | 0.00 |
| 2013-01-24 | 2337 | 6964770 | 2164 | 60766143 | 8.69 | 8.77 | 8.66 | 8.71 | 0.00 | 0% | 8.71 | 42 | 8.72 | 27 | 0.00 |
| 2013-01-25 | 2337 | 9219478 | 2585 | 79815069 | 8.68 | 8.73 | 8.62 | 8.62 | 0.09 | -1.03% | 8.61 | 196 | 8.62 | 45 | 0.00 |
| 2013-01-28 | 2337 | 35011817 | 7341 | 313877560 | 8.70 | 9.13 | 8.70 | 9.11 | 0.49 | 5.68% | 9.11 | 11 | 9.12 | 363 | 0.00 |
| 2013-01-29 | 2337 | 39140808 | 8488 | 359703086 | 9.20 | 9.35 | 9.04 | 9.04 | 0.07 | -0.77% | 9.04 | 279 | 9.05 | 16 | 0.00 |
| 2013-01-30 | 2337 | 19543700 | 4313 | 175129913 | 9.04 | 9.08 | 8.92 | 8.94 | 0.10 | -1.11% | 8.94 | 53 | 8.95 | 57 | 0.00 |
| 2013-01-31 | 2337 | 41532583 | 8199 | 353415593 | 8.45 | 8.65 | 8.41 | 8.50 | 0.44 | -4.92% | 8.49 | 178 | 8.50 | 198 | 0.00 |
| 2013-02-01 | 2337 | 13364458 | 3653 | 113924929 | 8.50 | 8.60 | 8.42 | 8.50 | 0.00 | 0% | 8.50 | 39 | 8.51 | 23 | 0.00 |
| 2013-02-04 | 2337 | 11381788 | 3405 | 96774389 | 8.51 | 8.59 | 8.45 | 8.46 | 0.04 | -0.47% | 8.46 | 20 | 8.47 | 6 | 0.00 |
| 2013-02-05 | 2337 | 17432023 | 4286 | 145266560 | 8.42 | 8.43 | 8.26 | 8.29 | 0.17 | -2.01% | 8.29 | 154 | 8.30 | 99 | 0.00 |
| 2013-02-06 | 2337 | 16372930 | 3653 | 135734150 | 8.31 | 8.39 | 8.25 | 8.25 | 0.04 | -0.48% | 8.25 | 418 | 8.26 | 126 | 0.00 |
| 2013-02-18 | 2337 | 9663746 | 3014 | 81051693 | 8.40 | 8.45 | 8.30 | 8.39 | 0.14 | 1.7% | 8.38 | 26 | 8.39 | 7 | 0.00 |
| 2013-02-19 | 2337 | 7889946 | 2595 | 66940869 | 8.40 | 8.53 | 8.40 | 8.53 | 0.14 | 1.67% | 8.52 | 44 | 8.53 | 98 | 0.00 |
| 2013-02-20 | 2337 | 9318098 | 2427 | 79670955 | 8.55 | 8.57 | 8.52 | 8.56 | 0.03 | 0.35% | 8.56 | 327 | 8.57 | 218 | 0.00 |
| 2013-02-21 | 2337 | 17395384 | 4041 | 151306563 | 8.70 | 8.78 | 8.62 | 8.69 | 0.13 | 1.52% | 8.68 | 239 | 8.69 | 171 | 0.00 |
| 2013-02-22 | 2337 | 8248130 | 2107 | 71196318 | 8.69 | 8.71 | 8.57 | 8.64 | 0.05 | -0.58% | 8.62 | 22 | 8.64 | 270 | 0.00 |
| 2013-02-23 | 2337 | 8674333 | 2210 | 75357712 | 8.65 | 8.75 | 8.60 | 8.69 | 0.05 | 0.58% | 8.68 | 106 | 8.69 | 18 | 0.00 |
| 2013-02-25 | 2337 | 12707308 | 3195 | 110739686 | 8.69 | 8.82 | 8.63 | 8.63 | 0.06 | -0.69% | 8.63 | 464 | 8.69 | 10 | 0.00 |
| 2013-02-26 | 2337 | 9129790 | 2413 | 78148357 | 8.55 | 8.65 | 8.52 | 8.52 | 0.11 | -1.27% | 8.52 | 109 | 8.54 | 5 | 0.00 |
| 2013-02-27 | 2337 | 7425689 | 2005 | 63260317 | 8.55 | 8.60 | 8.45 | 8.45 | 0.07 | -0.82% | 8.45 | 875 | 8.49 | 89 | 0.00 |
| 2013-03-01 | 2337 | 14510369 | 3710 | 125301149 | 8.46 | 8.71 | 8.46 | 8.69 | 0.24 | 2.84% | 8.68 | 3 | 8.69 | 147 | 0.00 |
| 2013-03-04 | 2337 | 16780020 | 4383 | 146333074 | 8.70 | 8.85 | 8.59 | 8.60 | 0.09 | -1.04% | 8.60 | 97 | 8.62 | 133 | 0.00 |
| 2013-03-05 | 2337 | 11631543 | 3038 | 101335309 | 8.65 | 8.79 | 8.63 | 8.70 | 0.10 | 1.16% | 8.70 | 21 | 8.71 | 6 | 0.00 |
| 2013-03-06 | 2337 | 9958465 | 2740 | 87443155 | 8.86 | 8.87 | 8.70 | 8.71 | 0.01 | 0.11% | 8.71 | 91 | 8.72 | 3 | 0.00 |
| 2013-03-07 | 2337 | 7257457 | 2297 | 63522437 | 8.70 | 8.82 | 8.70 | 8.72 | 0.01 | 0.11% | 8.72 | 83 | 8.73 | 37 | 0.00 |
| 2013-03-08 | 2337 | 9717048 | 2466 | 84974305 | 8.75 | 8.79 | 8.71 | 8.71 | 0.01 | -0.11% | 8.71 | 41 | 8.72 | 4 | 0.00 |
| 2013-03-11 | 2337 | 36288626 | 7494 | 326106386 | 8.80 | 9.15 | 8.75 | 9.02 | 0.31 | 3.56% | 9.02 | 47 | 9.03 | 56 | 0.00 |
| 2013-03-12 | 2337 | 31388442 | 7279 | 286040555 | 9.08 | 9.28 | 8.96 | 8.96 | 0.06 | -0.67% | 8.95 | 277 | 8.96 | 47 | 0.00 |
| 2013-03-13 | 2337 | 12350726 | 2731 | 110219767 | 8.96 | 9.03 | 8.85 | 8.90 | 0.06 | -0.67% | 8.88 | 47 | 8.90 | 215 | 0.00 |
| 2013-03-14 | 2337 | 10986335 | 2335 | 96788450 | 8.90 | 8.93 | 8.76 | 8.77 | 0.13 | -1.46% | 8.76 | 158 | 8.77 | 10 | 0.00 |
| 2013-03-15 | 2337 | 11983604 | 3521 | 105299027 | 8.78 | 8.85 | 8.71 | 8.85 | 0.08 | 0.91% | 8.83 | 3 | 8.85 | 210 | 0.00 |
| 2013-03-18 | 2337 | 10109475 | 2312 | 88179710 | 8.85 | 8.85 | 8.66 | 8.66 | 0.19 | -2.15% | 8.66 | 20 | 8.67 | 11 | 0.00 |
| 2013-03-19 | 2337 | 6982299 | 1930 | 60791186 | 8.68 | 8.75 | 8.67 | 8.67 | 0.01 | 0.12% | 8.67 | 56 | 8.69 | 18 | 0.00 |
| 2013-03-20 | 2337 | 9936363 | 3105 | 86014787 | 8.68 | 8.76 | 8.59 | 8.59 | 0.08 | -0.92% | 8.59 | 31 | 8.60 | 6 | 0.00 |
| 2013-03-21 | 2337 | 7444540 | 2252 | 64057074 | 8.63 | 8.67 | 8.54 | 8.54 | 0.05 | -0.58% | 8.54 | 25 | 8.57 | 34 | 0.00 |
| 2013-03-22 | 2337 | 7708076 | 1959 | 65845903 | 8.54 | 8.60 | 8.50 | 8.50 | 0.04 | -0.47% | 8.50 | 400 | 8.52 | 35 | 0.00 |
| 2013-03-25 | 2337 | 6909732 | 2163 | 58983876 | 8.53 | 8.60 | 8.49 | 8.50 | 0.00 | 0% | 8.50 | 119 | 8.51 | 19 | 0.00 |
| 2013-03-26 | 2337 | 11146036 | 2798 | 95524897 | 8.50 | 8.64 | 8.46 | 8.57 | 0.07 | 0.82% | 8.57 | 318 | 8.58 | 12 | 0.00 |
| 2013-03-27 | 2337 | 11819352 | 3174 | 103091651 | 8.57 | 8.80 | 8.57 | 8.65 | 0.08 | 0.93% | 8.65 | 276 | 8.66 | 71 | 0.00 |
| 2013-03-28 | 2337 | 6814499 | 1875 | 58612712 | 8.70 | 8.71 | 8.54 | 8.56 | 0.09 | -1.04% | 8.55 | 227 | 8.56 | 166 | 0.00 |
| 2013-03-29 | 2337 | 6320885 | 1643 | 54415733 | 8.57 | 8.67 | 8.56 | 8.61 | 0.05 | 0.58% | 8.61 | 187 | 8.62 | 8 | 0.00 |
| 2013-04-01 | 2337 | 4647030 | 1581 | 39941445 | 8.58 | 8.67 | 8.55 | 8.56 | 0.05 | -0.58% | 8.56 | 306 | 8.57 | 28 | 0.00 |
| 2013-04-02 | 2337 | 11829035 | 3037 | 101332341 | 8.56 | 8.66 | 8.53 | 8.53 | 0.03 | -0.35% | 8.53 | 129 | 8.54 | 60 | 0.00 |
| 2013-04-03 | 2337 | 26602905 | 5262 | 225170887 | 8.55 | 8.62 | 8.36 | 8.45 | 0.08 | -0.94% | 8.44 | 14 | 8.45 | 517 | 0.00 |
| 2013-04-08 | 2337 | 29773465 | 6394 | 239344474 | 8.25 | 8.26 | 7.95 | 8.00 | 0.45 | -5.33% | 7.99 | 664 | 8.00 | 255 | 0.00 |
| 2013-04-09 | 2337 | 25935931 | 7352 | 204447972 | 8.01 | 8.05 | 7.72 | 7.86 | 0.14 | -1.75% | 7.85 | 108 | 7.86 | 53 | 0.00 |
| 2013-04-10 | 2337 | 17777186 | 5396 | 140609483 | 7.86 | 7.96 | 7.80 | 7.88 | 0.02 | 0.25% | 7.88 | 264 | 7.89 | 30 | 0.00 |
| 2013-04-11 | 2337 | 21978647 | 4448 | 175035364 | 7.95 | 8.02 | 7.90 | 8.00 | 0.12 | 1.52% | 7.99 | 63 | 8.00 | 179 | 0.00 |
| 2013-04-12 | 2337 | 20843510 | 4645 | 163200028 | 8.00 | 8.00 | 7.75 | 7.79 | 0.21 | -2.63% | 7.79 | 145 | 7.80 | 107 | 0.00 |
| 2013-04-15 | 2337 | 14109588 | 3953 | 107432628 | 7.72 | 7.75 | 7.50 | 7.57 | 0.22 | -2.82% | 7.57 | 29 | 7.58 | 14 | 0.00 |
| 2013-04-16 | 2337 | 10073437 | 2319 | 76429450 | 7.50 | 7.68 | 7.43 | 7.67 | 0.10 | 1.32% | 7.66 | 59 | 7.67 | 20 | 0.00 |
| 2013-04-17 | 2337 | 15322878 | 5035 | 118351250 | 7.68 | 7.86 | 7.61 | 7.84 | 0.17 | 2.22% | 7.83 | 3 | 7.84 | 194 | 0.00 |
| 2013-04-18 | 2337 | 12254497 | 3565 | 95079988 | 7.76 | 7.82 | 7.71 | 7.74 | 0.10 | -1.28% | 7.73 | 113 | 7.74 | 1 | 0.00 |
| 2013-04-19 | 2337 | 16611854 | 4834 | 131326891 | 7.81 | 7.98 | 7.79 | 7.93 | 0.19 | 2.45% | 7.92 | 94 | 7.93 | 3 | 0.00 |
| 2013-04-22 | 2337 | 34357631 | 6977 | 279517375 | 7.94 | 8.35 | 7.93 | 8.22 | 0.29 | 3.66% | 8.22 | 37 | 8.23 | 42 | 0.00 |
| 2013-04-23 | 2337 | 45258321 | 9723 | 377888533 | 8.20 | 8.50 | 8.14 | 8.25 | 0.03 | 0.36% | 8.24 | 277 | 8.25 | 58 | 0.00 |
| 2013-04-24 | 2337 | 23469694 | 5226 | 192384612 | 8.35 | 8.38 | 8.06 | 8.13 | 0.12 | -1.45% | 8.13 | 13 | 8.14 | 129 | 0.00 |
| 2013-04-25 | 2337 | 13465413 | 3298 | 110170566 | 8.15 | 8.28 | 8.10 | 8.14 | 0.01 | 0.12% | 8.14 | 120 | 8.15 | 33 | 0.00 |
| 2013-04-26 | 2337 | 10707382 | 2742 | 87318677 | 8.15 | 8.25 | 8.08 | 8.08 | 0.06 | -0.74% | 8.08 | 78 | 8.09 | 51 | 0.00 |
| 2013-04-29 | 2337 | 8089080 | 2283 | 65134550 | 8.12 | 8.14 | 8.02 | 8.03 | 0.05 | -0.62% | 8.03 | 38 | 8.05 | 14 | 0.00 |
| 2013-04-30 | 2337 | 14755763 | 3592 | 119517174 | 8.14 | 8.18 | 8.04 | 8.04 | 0.01 | 0.12% | 8.04 | 222 | 8.09 | 19 | 0.00 |
| 2013-05-02 | 2337 | 8196157 | 2515 | 65965926 | 8.04 | 8.10 | 8.03 | 8.03 | 0.01 | -0.12% | 8.03 | 119 | 8.04 | 14 | 0.00 |
| 2013-05-03 | 2337 | 14205617 | 3152 | 115548657 | 8.06 | 8.23 | 8.06 | 8.08 | 0.05 | 0.62% | 8.08 | 108 | 8.09 | 30 | 0.00 |
| 2013-05-06 | 2337 | 11032002 | 2805 | 89313345 | 8.19 | 8.19 | 8.04 | 8.06 | 0.02 | -0.25% | 8.05 | 528 | 8.06 | 4 | 0.00 |
| 2013-05-07 | 2337 | 11770018 | 2884 | 94623747 | 8.10 | 8.12 | 8.00 | 8.00 | 0.06 | -0.74% | 8.00 | 608 | 8.01 | 29 | 0.00 |
| 2013-05-08 | 2337 | 18387166 | 4459 | 149141584 | 8.08 | 8.18 | 8.05 | 8.07 | 0.07 | 0.88% | 8.07 | 298 | 8.08 | 53 | 0.00 |
| 2013-05-09 | 2337 | 11201180 | 2309 | 90574035 | 8.10 | 8.15 | 8.06 | 8.08 | 0.01 | 0.12% | 8.08 | 434 | 8.09 | 54 | 0.00 |
| 2013-05-10 | 2337 | 9500351 | 2170 | 76551625 | 8.05 | 8.10 | 8.03 | 8.07 | 0.01 | -0.12% | 8.06 | 19 | 8.07 | 71 | 0.00 |
| 2013-05-13 | 2337 | 8184999 | 2291 | 65753242 | 8.10 | 8.10 | 8.01 | 8.02 | 0.05 | -0.62% | 8.02 | 349 | 8.03 | 153 | 0.00 |
| 2013-05-14 | 2337 | 18098682 | 3781 | 147066480 | 8.04 | 8.20 | 8.03 | 8.05 | 0.03 | 0.37% | 8.05 | 48 | 8.07 | 21 | 0.00 |
| 2013-05-15 | 2337 | 8621041 | 2138 | 69618280 | 8.07 | 8.14 | 8.05 | 8.06 | 0.01 | 0.12% | 8.06 | 56 | 8.07 | 33 | 0.00 |
| 2013-05-16 | 2337 | 35780022 | 8745 | 282393285 | 8.06 | 8.06 | 7.82 | 7.87 | 0.19 | -2.36% | 7.87 | 772 | 7.88 | 134 | 0.00 |
| 2013-05-17 | 2337 | 24530389 | 5409 | 191162064 | 7.87 | 7.87 | 7.75 | 7.76 | 0.11 | -1.4% | 7.76 | 879 | 7.77 | 40 | 0.00 |
| 2013-05-20 | 2337 | 16228403 | 3987 | 126812654 | 7.76 | 7.87 | 7.75 | 7.81 | 0.05 | 0.64% | 7.81 | 464 | 7.83 | 30 | 0.00 |
| 2013-05-21 | 2337 | 21930581 | 5287 | 169337918 | 7.76 | 7.77 | 7.66 | 7.73 | 0.08 | -1.02% | 7.73 | 337 | 7.74 | 121 | 0.00 |
| 2013-05-22 | 2337 | 47299544 | 9134 | 377965280 | 7.77 | 8.14 | 7.77 | 8.12 | 0.39 | 5.05% | 8.12 | 83 | 8.13 | 229 | 0.00 |
| 2013-05-23 | 2337 | 30173505 | 8089 | 236489005 | 7.96 | 7.96 | 7.75 | 7.79 | 0.33 | -4.06% | 7.79 | 2 | 7.80 | 369 | 0.00 |
| 2013-05-24 | 2337 | 15838627 | 4075 | 123467135 | 7.75 | 7.90 | 7.74 | 7.75 | 0.04 | -0.51% | 7.75 | 430 | 7.76 | 20 | 0.00 |
| 2013-05-27 | 2337 | 23101013 | 7174 | 180517129 | 7.68 | 8.00 | 7.61 | 7.94 | 0.19 | 2.45% | 7.94 | 88 | 7.95 | 26 | 0.00 |
| 2013-05-28 | 2337 | 33559698 | 7100 | 268681212 | 7.92 | 8.15 | 7.80 | 8.05 | 0.11 | 1.39% | 8.05 | 38 | 8.06 | 298 | 0.00 |
| 2013-05-29 | 2337 | 26337807 | 7009 | 210838908 | 8.05 | 8.12 | 7.93 | 7.95 | 0.10 | -1.24% | 7.95 | 795 | 7.96 | 37 | 0.00 |
| 2013-05-30 | 2337 | 26471950 | 6182 | 207835422 | 7.88 | 7.98 | 7.80 | 7.80 | 0.15 | -1.89% | 7.80 | 1829 | 7.81 | 297 | 0.00 |
| 2013-05-31 | 2337 | 285789746 | 20573 | 2132357031 | 7.82 | 7.88 | 7.32 | 7.35 | 0.45 | -5.77% | 7.35 | 1779 | 7.36 | 24 | 0.00 |
| 2013-06-03 | 2337 | 36571609 | 7555 | 273609223 | 7.35 | 7.54 | 7.35 | 7.52 | 0.17 | 2.31% | 7.51 | 113 | 7.52 | 403 | 0.00 |
| 2013-06-04 | 2337 | 21619880 | 4840 | 161516081 | 7.55 | 7.57 | 7.41 | 7.41 | 0.11 | -1.46% | 7.41 | 687 | 7.43 | 16 | 0.00 |
| 2013-06-05 | 2337 | 30064045 | 5421 | 221501980 | 7.41 | 7.45 | 7.33 | 7.34 | 0.07 | -0.94% | 7.34 | 296 | 7.35 | 229 | 0.00 |
| 2013-06-06 | 2337 | 35617917 | 6544 | 256843179 | 7.30 | 7.33 | 7.11 | 7.14 | 0.20 | -2.72% | 7.14 | 159 | 7.15 | 225 | 0.00 |
| 2013-06-07 | 2337 | 47171231 | 9842 | 329565323 | 7.16 | 7.22 | 6.87 | 6.89 | 0.25 | -3.5% | 6.88 | 719 | 6.89 | 541 | 0.00 |
| 2013-06-10 | 2337 | 20304208 | 4784 | 142325235 | 6.91 | 7.08 | 6.91 | 7.04 | 0.15 | 2.18% | 7.03 | 100 | 7.04 | 206 | 0.00 |
| 2013-06-11 | 2337 | 17371331 | 4325 | 121106590 | 7.03 | 7.07 | 6.92 | 6.95 | 0.09 | -1.28% | 6.95 | 407 | 6.98 | 3 | 0.00 |
| 2013-06-13 | 2337 | 37095246 | 7426 | 265836758 | 7.00 | 7.25 | 7.00 | 7.15 | 0.20 | 2.88% | 7.15 | 306 | 7.16 | 83 | 0.00 |
| 2013-06-14 | 2337 | 26637602 | 6174 | 187664242 | 7.19 | 7.21 | 6.95 | 6.95 | 0.20 | -2.8% | 6.95 | 23 | 6.96 | 10 | 0.00 |
| 2013-06-17 | 2337 | 12299143 | 3233 | 86020765 | 6.96 | 7.05 | 6.96 | 6.98 | 0.03 | 0.43% | 6.98 | 432 | 6.99 | 125 | 0.00 |
| 2013-06-18 | 2337 | 16214389 | 3575 | 114102441 | 7.00 | 7.12 | 6.98 | 7.02 | 0.04 | 0.57% | 7.02 | 103 | 7.03 | 30 | 0.00 |
| 2013-06-19 | 2337 | 21410298 | 4482 | 149856619 | 7.05 | 7.08 | 6.95 | 6.99 | 0.03 | -0.43% | 6.99 | 60 | 7.00 | 20 | 0.00 |
| 2013-06-20 | 2337 | 38182765 | 7693 | 274443464 | 6.96 | 7.37 | 6.95 | 7.11 | 0.12 | 1.72% | 7.11 | 23 | 7.13 | 100 | 0.00 |
| 2013-06-21 | 2337 | 32131577 | 7687 | 222206639 | 6.95 | 7.00 | 6.84 | 6.88 | 0.23 | -3.23% | 6.88 | 54 | 6.90 | 51 | 0.00 |
| 2013-06-24 | 2337 | 19092376 | 5170 | 132804741 | 6.90 | 7.04 | 6.90 | 6.90 | 0.02 | 0.29% | 6.90 | 472 | 6.93 | 16 | 0.00 |
| 2013-06-25 | 2337 | 25574386 | 6322 | 174599639 | 6.91 | 6.95 | 6.72 | 6.73 | 0.17 | -2.46% | 6.72 | 474 | 6.73 | 421 | 0.00 |
| 2013-06-26 | 2337 | 19574548 | 4034 | 132787839 | 6.87 | 6.91 | 6.73 | 6.73 | 0.00 | 0% | 6.73 | 517 | 6.75 | 4 | 0.00 |
| 2013-06-27 | 2337 | 23496501 | 4693 | 162547119 | 6.85 | 7.04 | 6.79 | 6.86 | 0.13 | 1.93% | 6.86 | 370 | 6.89 | 4 | 0.00 |
| 2013-06-28 | 2337 | 10744081 | 2593 | 74408170 | 7.00 | 7.00 | 6.89 | 6.95 | 0.09 | 1.31% | 6.94 | 65 | 6.95 | 301 | 0.00 |
| 2013-07-01 | 2337 | 29035272 | 6458 | 207288344 | 6.95 | 7.28 | 6.89 | 7.26 | 0.31 | 4.46% | 7.25 | 67 | 7.26 | 223 | 0.00 |
| 2013-07-02 | 2337 | 28486598 | 6018 | 206602644 | 7.27 | 7.35 | 7.14 | 7.14 | 0.12 | -1.65% | 7.13 | 537 | 7.14 | 37 | 0.00 |
| 2013-07-03 | 2337 | 14901819 | 3257 | 105288486 | 7.14 | 7.17 | 7.01 | 7.02 | 0.12 | -1.68% | 7.02 | 118 | 7.03 | 61 | 0.00 |
| 2013-07-04 | 2337 | 12674054 | 2393 | 88822328 | 7.05 | 7.08 | 6.97 | 6.97 | 0.05 | -0.71% | 6.97 | 41 | 6.98 | 11 | 0.00 |
| 2013-07-05 | 2337 | 12654108 | 3188 | 88590328 | 6.99 | 7.05 | 6.96 | 6.98 | 0.01 | 0.14% | 6.97 | 287 | 6.98 | 617 | 0.00 |
| 2013-07-08 | 2337 | 12627937 | 2604 | 88829115 | 7.12 | 7.12 | 6.99 | 7.00 | 0.02 | 0.29% | 6.99 | 91 | 7.00 | 835 | 0.00 |
| 2013-07-09 | 2337 | 10569682 | 2027 | 74229684 | 7.05 | 7.10 | 6.99 | 7.00 | 0.00 | 0% | 7.00 | 376 | 7.01 | 42 | 0.00 |
| 2013-07-10 | 2337 | 15003162 | 2791 | 106041357 | 7.00 | 7.15 | 7.00 | 7.03 | 0.03 | 0.43% | 7.02 | 588 | 7.03 | 14 | 0.00 |
| 2013-07-11 | 2337 | 25922173 | 4613 | 185029676 | 7.10 | 7.20 | 7.06 | 7.20 | 0.17 | 2.42% | 7.19 | 109 | 7.20 | 646 | 0.00 |
| 2013-07-12 | 2337 | 78077000 | 14073 | 578822940 | 7.22 | 7.69 | 7.18 | 7.66 | 0.46 | 6.39% | 7.65 | 667 | 7.66 | 190 | 0.00 |
| 2013-07-15 | 2337 | 32766297 | 6173 | 248390566 | 7.64 | 7.66 | 7.51 | 7.57 | 0.09 | -1.17% | 7.56 | 1092 | 7.57 | 99 | 0.00 |
| 2013-07-16 | 2337 | 24081309 | 5042 | 180422070 | 7.57 | 7.62 | 7.42 | 7.50 | 0.07 | -0.92% | 7.50 | 486 | 7.51 | 87 | 0.00 |
| 2013-07-17 | 2337 | 13447199 | 3244 | 100933664 | 7.45 | 7.56 | 7.45 | 7.50 | 0.00 | 0% | 7.50 | 219 | 7.51 | 11 | 0.00 |
| 2013-07-18 | 2337 | 22000421 | 3684 | 162646593 | 7.51 | 7.55 | 7.33 | 7.33 | 0.17 | -2.27% | 7.33 | 367 | 7.34 | 1 | 0.00 |
| 2013-07-19 | 2337 | 14812085 | 2716 | 109341676 | 7.30 | 7.48 | 7.30 | 7.35 | 0.02 | 0.27% | 7.35 | 380 | 7.36 | 46 | 0.00 |
| 2013-07-22 | 2337 | 10136429 | 2011 | 75289338 | 7.42 | 7.48 | 7.39 | 7.42 | 0.07 | 0.95% | 7.42 | 262 | 7.43 | 57 | 0.00 |
| 2013-07-23 | 2337 | 10735893 | 2166 | 79815083 | 7.45 | 7.48 | 7.40 | 7.44 | 0.02 | 0.27% | 7.43 | 46 | 7.44 | 35 | 0.00 |
| 2013-07-24 | 2337 | 9478714 | 2348 | 70092750 | 7.44 | 7.48 | 7.35 | 7.36 | 0.08 | -1.08% | 7.36 | 560 | 7.37 | 6 | 0.00 |
| 2013-07-25 | 2337 | 9961557 | 2442 | 73077510 | 7.36 | 7.43 | 7.31 | 7.32 | 0.04 | -0.54% | 7.32 | 273 | 7.33 | 63 | 0.00 |
| 2013-07-26 | 2337 | 12172573 | 2577 | 90165523 | 7.32 | 7.49 | 7.32 | 7.38 | 0.06 | 0.82% | 7.37 | 365 | 7.38 | 17 | 0.00 |
| 2013-07-29 | 2337 | 18810602 | 3723 | 137203006 | 7.40 | 7.45 | 7.21 | 7.21 | 0.17 | -2.3% | 7.21 | 512 | 7.22 | 119 | 0.00 |
| 2013-07-30 | 2337 | 23398898 | 5319 | 173887487 | 7.25 | 7.58 | 7.22 | 7.54 | 0.33 | 4.58% | 7.53 | 13 | 7.54 | 24 | 0.00 |
| 2013-07-31 | 2337 | 32987665 | 6803 | 241105329 | 7.48 | 7.48 | 7.22 | 7.22 | 0.32 | -4.24% | 7.22 | 1013 | 7.23 | 2 | 0.00 |
| 2013-08-01 | 2337 | 18549473 | 3987 | 132623569 | 7.22 | 7.26 | 7.08 | 7.14 | 0.08 | -1.11% | 7.14 | 481 | 7.15 | 25 | 0.00 |
| 2013-08-02 | 2337 | 9961829 | 2230 | 71379038 | 7.22 | 7.23 | 7.13 | 7.15 | 0.01 | 0.14% | 7.15 | 1300 | 7.16 | 7 | 0.00 |
| 2013-08-05 | 2337 | 9979245 | 1989 | 71879496 | 7.17 | 7.22 | 7.17 | 7.21 | 0.06 | 0.84% | 7.20 | 214 | 7.21 | 98 | 0.00 |
| 2013-08-06 | 2337 | 8210662 | 1856 | 59002061 | 7.21 | 7.24 | 7.15 | 7.18 | 0.03 | -0.42% | 7.18 | 243 | 7.19 | 8 | 0.00 |
| 2013-08-07 | 2337 | 7973618 | 1796 | 56851673 | 7.18 | 7.18 | 7.10 | 7.12 | 0.06 | -0.84% | 7.11 | 410 | 7.12 | 69 | 0.00 |
| 2013-08-08 | 2337 | 8865017 | 2052 | 62706099 | 7.06 | 7.11 | 7.04 | 7.07 | 0.05 | -0.7% | 7.06 | 446 | 7.07 | 19 | 0.00 |
| 2013-08-09 | 2337 | 12711278 | 2967 | 89545476 | 7.09 | 7.12 | 7.00 | 7.02 | 0.05 | -0.71% | 7.02 | 64 | 7.03 | 148 | 0.00 |
| 2013-08-12 | 2337 | 8701478 | 2520 | 61169481 | 7.04 | 7.09 | 7.00 | 7.01 | 0.01 | -0.14% | 7.01 | 290 | 7.03 | 60 | 0.00 |
| 2013-08-13 | 2337 | 9497851 | 2188 | 66875589 | 7.01 | 7.13 | 7.01 | 7.05 | 0.04 | 0.57% | 7.05 | 216 | 7.06 | 23 | 0.00 |
| 2013-08-14 | 2337 | 5494916 | 1478 | 38822362 | 7.06 | 7.12 | 7.03 | 7.03 | 0.02 | -0.28% | 7.03 | 174 | 7.04 | 1 | 0.00 |
| 2013-08-15 | 2337 | 6438221 | 1662 | 45307266 | 7.05 | 7.08 | 7.01 | 7.04 | 0.01 | 0.14% | 7.04 | 62 | 7.05 | 81 | 0.00 |
| 2013-08-16 | 2337 | 14802821 | 4381 | 103048081 | 7.00 | 7.02 | 6.91 | 6.95 | 0.09 | -1.28% | 6.95 | 331 | 6.96 | 79 | 0.00 |
| 2013-08-19 | 2337 | 7765945 | 2934 | 53746961 | 6.92 | 6.98 | 6.90 | 6.91 | 0.04 | -0.58% | 6.91 | 386 | 6.92 | 46 | 0.00 |
| 2013-08-20 | 2337 | 6948776 | 2821 | 48044335 | 6.99 | 6.99 | 6.89 | 6.90 | 0.01 | -0.14% | 6.90 | 22 | 6.91 | 34 | 0.00 |
| 2013-08-22 | 2337 | 15702349 | 4572 | 107254052 | 6.90 | 6.91 | 6.74 | 6.88 | 0.02 | -0.29% | 6.87 | 21 | 6.88 | 80 | 0.00 |
| 2013-08-23 | 2337 | 15039257 | 3738 | 105921561 | 6.90 | 7.11 | 6.90 | 7.05 | 0.17 | 2.47% | 7.05 | 313 | 7.06 | 23 | 0.00 |
| 2013-08-26 | 2337 | 5926370 | 1798 | 41888614 | 7.08 | 7.13 | 7.03 | 7.04 | 0.01 | -0.14% | 7.04 | 32 | 7.05 | 150 | 0.00 |
| 2013-08-27 | 2337 | 7971386 | 3040 | 55721851 | 7.01 | 7.04 | 6.95 | 6.96 | 0.08 | -1.14% | 6.95 | 410 | 6.96 | 65 | 0.00 |
| 2013-08-28 | 2337 | 9527650 | 3341 | 65565330 | 6.91 | 6.94 | 6.86 | 6.86 | 0.10 | -1.44% | 6.86 | 97 | 6.87 | 20 | 0.00 |
| 2013-08-29 | 2337 | 4532367 | 2508 | 31264456 | 6.86 | 6.92 | 6.86 | 6.90 | 0.04 | 0.58% | 6.90 | 8 | 6.91 | 51 | 0.00 |
| 2013-08-30 | 2337 | 8783250 | 2956 | 61091878 | 6.98 | 6.99 | 6.92 | 6.99 | 0.09 | 1.3% | 6.98 | 1 | 6.99 | 2 | 0.00 |
| 2013-09-02 | 2337 | 6962637 | 2821 | 48435227 | 6.99 | 7.02 | 6.93 | 6.94 | 0.05 | -0.72% | 6.94 | 185 | 6.95 | 22 | 0.00 |
| 2013-09-03 | 2337 | 8170051 | 1607 | 56991528 | 6.94 | 7.00 | 6.94 | 7.00 | 0.06 | 0.86% | 6.99 | 505 | 7.00 | 300 | 0.00 |
| 2013-09-04 | 2337 | 6997565 | 2578 | 48792621 | 7.00 | 7.02 | 6.93 | 6.98 | 0.02 | -0.29% | 6.97 | 24 | 6.98 | 245 | 0.00 |
| 2013-09-05 | 2337 | 12850201 | 3913 | 89908903 | 6.98 | 7.04 | 6.96 | 6.97 | 0.01 | -0.14% | 6.97 | 156 | 6.98 | 46 | 0.00 |
| 2013-09-06 | 2337 | 10006932 | 3250 | 70192140 | 6.97 | 7.08 | 6.97 | 6.97 | 0.00 | 0% | 6.97 | 485 | 6.98 | 11 | 0.00 |
| 2013-09-09 | 2337 | 25968910 | 5367 | 186608762 | 7.08 | 7.30 | 7.06 | 7.15 | 0.18 | 2.58% | 7.15 | 39 | 7.16 | 14 | 0.00 |
| 2013-09-10 | 2337 | 13056517 | 2869 | 93644237 | 7.25 | 7.26 | 7.11 | 7.11 | 0.04 | -0.56% | 7.11 | 465 | 7.12 | 61 | 0.00 |
| 2013-09-11 | 2337 | 7742171 | 1886 | 54958101 | 7.10 | 7.13 | 7.06 | 7.10 | 0.01 | -0.14% | 7.10 | 185 | 7.11 | 3 | 0.00 |
| 2013-09-12 | 2337 | 15959041 | 3093 | 114683394 | 7.10 | 7.24 | 7.10 | 7.24 | 0.14 | 1.97% | 7.23 | 317 | 7.24 | 162 | 0.00 |
| 2013-09-13 | 2337 | 7784322 | 1719 | 55887928 | 7.24 | 7.25 | 7.14 | 7.18 | 0.06 | -0.83% | 7.17 | 16 | 7.18 | 48 | 0.00 |
| 2013-09-14 | 2337 | 43450996 | 8133 | 320496210 | 7.34 | 7.45 | 7.28 | 7.38 | 0.20 | 2.79% | 7.38 | 240 | 7.39 | 252 | 0.00 |
| 2013-09-16 | 2337 | 15552644 | 3380 | 113687617 | 7.38 | 7.38 | 7.27 | 7.30 | 0.08 | -1.08% | 7.30 | 11 | 7.31 | 135 | 0.00 |
| 2013-09-17 | 2337 | 12859369 | 2964 | 93069839 | 7.30 | 7.32 | 7.17 | 7.29 | 0.01 | -0.14% | 7.29 | 77 | 7.30 | 585 | 0.00 |
| 2013-09-18 | 2337 | 8176472 | 2377 | 59595060 | 7.31 | 7.34 | 7.25 | 7.30 | 0.01 | 0.14% | 7.29 | 10 | 7.30 | 312 | 0.00 |
| 2013-09-23 | 2337 | 8146700 | 1853 | 59140333 | 7.30 | 7.32 | 7.24 | 7.25 | 0.05 | -0.68% | 7.25 | 263 | 7.26 | 49 | 0.00 |
| 2013-09-24 | 2337 | 8495216 | 1825 | 61606007 | 7.25 | 7.29 | 7.24 | 7.24 | 0.01 | -0.14% | 7.24 | 125 | 7.25 | 3 | 0.00 |
| 2013-09-25 | 2337 | 17485756 | 3361 | 127236924 | 7.23 | 7.35 | 7.17 | 7.33 | 0.09 | 1.24% | 7.33 | 14 | 7.34 | 278 | 0.00 |
| 2013-09-26 | 2337 | 12876971 | 2548 | 93090708 | 7.33 | 7.35 | 7.19 | 7.20 | 0.13 | -1.77% | 7.20 | 228 | 7.21 | 8 | 0.00 |
| 2013-09-27 | 2337 | 7518768 | 1996 | 54101207 | 7.18 | 7.24 | 7.17 | 7.18 | 0.02 | -0.28% | 7.17 | 236 | 7.18 | 27 | 0.00 |
| 2013-09-30 | 2337 | 8288499 | 1923 | 59235362 | 7.11 | 7.20 | 7.11 | 7.20 | 0.02 | 0.28% | 7.15 | 3 | 7.20 | 67 | 0.00 |
| 2013-10-01 | 2337 | 6029830 | 1938 | 43393546 | 7.18 | 7.23 | 7.18 | 7.18 | 0.02 | -0.28% | 7.18 | 46 | 7.19 | 2 | 0.00 |
| 2013-10-02 | 2337 | 12338004 | 2698 | 88069886 | 7.20 | 7.23 | 7.10 | 7.12 | 0.06 | -0.84% | 7.12 | 759 | 7.13 | 5 | 0.00 |
| 2013-10-03 | 2337 | 9624807 | 1928 | 68708305 | 7.12 | 7.19 | 7.11 | 7.13 | 0.01 | 0.14% | 7.12 | 1039 | 7.13 | 3 | 0.00 |
| 2013-10-04 | 2337 | 7438972 | 1658 | 53131901 | 7.15 | 7.19 | 7.10 | 7.12 | 0.01 | -0.14% | 7.12 | 134 | 7.13 | 92 | 0.00 |
| 2013-10-07 | 2337 | 11069293 | 2604 | 78281415 | 7.15 | 7.15 | 7.02 | 7.04 | 0.08 | -1.12% | 7.04 | 19 | 7.05 | 149 | 0.00 |
| 2013-10-08 | 2337 | 10902763 | 2062 | 76638796 | 7.01 | 7.07 | 7.00 | 7.06 | 0.02 | 0.28% | 7.05 | 29 | 7.06 | 37 | 0.00 |
| 2013-10-09 | 2337 | 12149113 | 3552 | 84997625 | 7.06 | 7.06 | 6.95 | 6.98 | 0.08 | -1.13% | 6.98 | 80 | 6.99 | 227 | 0.00 |
| 2013-10-11 | 2337 | 11703118 | 3016 | 81847320 | 7.02 | 7.06 | 6.95 | 6.95 | 0.03 | -0.43% | 6.95 | 319 | 6.96 | 48 | 0.00 |
| 2013-10-14 | 2337 | 9868460 | 2153 | 67968056 | 6.95 | 6.96 | 6.86 | 6.86 | 0.09 | -1.29% | 6.86 | 46 | 6.87 | 17 | 0.00 |
| 2013-10-15 | 2337 | 7020150 | 2922 | 48428473 | 6.87 | 6.93 | 6.87 | 6.89 | 0.03 | 0.44% | 6.89 | 27 | 6.90 | 95 | 0.00 |
| 2013-10-16 | 2337 | 8192335 | 2974 | 57040588 | 6.93 | 7.00 | 6.89 | 7.00 | 0.11 | 1.6% | 6.99 | 354 | 7.00 | 514 | 0.00 |
| 2013-10-17 | 2337 | 8673611 | 1794 | 60929071 | 7.06 | 7.07 | 6.98 | 7.01 | 0.01 | 0.14% | 7.00 | 774 | 7.01 | 173 | 0.00 |
| 2013-10-18 | 2337 | 18489258 | 3186 | 131900007 | 7.02 | 7.19 | 7.02 | 7.15 | 0.14 | 2% | 7.15 | 418 | 7.16 | 103 | 0.00 |
| 2013-10-21 | 2337 | 6368681 | 1422 | 45282677 | 7.15 | 7.15 | 7.08 | 7.11 | 0.04 | -0.56% | 7.10 | 68 | 7.11 | 50 | 0.00 |
| 2013-10-22 | 2337 | 4337625 | 1179 | 30763673 | 7.11 | 7.13 | 7.06 | 7.06 | 0.05 | -0.7% | 7.06 | 49 | 7.07 | 281 | 0.00 |
| 2013-10-23 | 2337 | 6825636 | 1826 | 48385300 | 7.05 | 7.14 | 7.05 | 7.08 | 0.02 | 0.28% | 7.07 | 1 | 7.08 | 67 | 0.00 |
| 2013-10-24 | 2337 | 5714575 | 1714 | 40506053 | 7.10 | 7.11 | 7.06 | 7.08 | 0.00 | 0% | 7.07 | 140 | 7.09 | 287 | 0.00 |
| 2013-10-25 | 2337 | 6215924 | 1590 | 43759748 | 7.08 | 7.10 | 7.01 | 7.01 | 0.07 | -0.99% | 7.01 | 151 | 7.02 | 9 | 0.00 |
| 2013-10-28 | 2337 | 3769291 | 1046 | 26345377 | 7.01 | 7.02 | 6.95 | 7.00 | 0.01 | -0.14% | 6.99 | 15 | 7.00 | 139 | 0.00 |
| 2013-10-29 | 2337 | 12785107 | 3399 | 90905176 | 7.00 | 7.17 | 6.96 | 7.13 | 0.13 | 1.86% | 7.13 | 86 | 7.14 | 211 | 0.00 |
| 2013-10-30 | 2337 | 17993552 | 3276 | 129326380 | 7.17 | 7.22 | 7.15 | 7.18 | 0.05 | 0.7% | 7.17 | 30 | 7.18 | 387 | 0.00 |
| 2013-10-31 | 2337 | 31826051 | 7245 | 219606002 | 7.00 | 7.00 | 6.84 | 6.87 | 0.31 | -4.32% | 6.87 | 313 | 6.88 | 124 | 0.00 |
| 2013-11-01 | 2337 | 11704880 | 2468 | 79762170 | 6.87 | 6.90 | 6.78 | 6.82 | 0.05 | -0.73% | 6.82 | 18 | 6.83 | 43 | 0.00 |
| 2013-11-04 | 2337 | 6680022 | 2387 | 45620914 | 6.82 | 6.87 | 6.81 | 6.81 | 0.01 | -0.15% | 6.81 | 36 | 6.82 | 30 | 0.00 |
| 2013-11-05 | 2337 | 5347408 | 1693 | 36502242 | 6.87 | 6.87 | 6.81 | 6.82 | 0.01 | 0.15% | 6.82 | 17 | 6.83 | 69 | 0.00 |
| 2013-11-06 | 2337 | 7647249 | 1898 | 51886731 | 6.87 | 6.87 | 6.76 | 6.78 | 0.04 | -0.59% | 6.78 | 320 | 6.79 | 350 | 0.00 |
| 2013-11-07 | 2337 | 8852692 | 1634 | 60445608 | 6.78 | 6.89 | 6.78 | 6.89 | 0.11 | 1.62% | 6.86 | 2 | 6.89 | 6 | 0.00 |
| 2013-11-08 | 2337 | 4904269 | 1437 | 33354580 | 6.80 | 6.88 | 6.78 | 6.79 | 0.10 | -1.45% | 6.79 | 418 | 6.80 | 18 | 0.00 |
| 2013-11-11 | 2337 | 9989588 | 1969 | 67093447 | 6.79 | 6.81 | 6.68 | 6.70 | 0.09 | -1.33% | 6.70 | 35 | 6.71 | 41 | 0.00 |
| 2013-11-12 | 2337 | 23430148 | 4726 | 150567884 | 6.70 | 6.74 | 6.25 | 6.34 | 0.36 | -5.37% | 6.33 | 10 | 6.34 | 123 | 0.00 |
| 2013-11-13 | 2337 | 8586707 | 2346 | 54476527 | 6.34 | 6.38 | 6.30 | 6.38 | 0.04 | 0.63% | 6.37 | 230 | 6.38 | 193 | 0.00 |
| 2013-11-14 | 2337 | 6357293 | 1853 | 40802640 | 6.35 | 6.47 | 6.34 | 6.45 | 0.07 | 1.1% | 6.44 | 22 | 6.45 | 18 | 0.00 |
| 2013-11-15 | 2337 | 10765689 | 2882 | 70244940 | 6.46 | 6.67 | 6.39 | 6.58 | 0.13 | 2.02% | 6.57 | 281 | 6.58 | 43 | 0.00 |
| 2013-11-18 | 2337 | 7106507 | 1702 | 46953198 | 6.60 | 6.66 | 6.56 | 6.59 | 0.01 | 0.15% | 6.59 | 130 | 6.60 | 19 | 0.00 |
| 2013-11-19 | 2337 | 10134670 | 2505 | 68392643 | 6.74 | 6.82 | 6.69 | 6.70 | 0.11 | 1.67% | 6.70 | 81 | 6.71 | 74 | 0.00 |
| 2013-11-20 | 2337 | 4264002 | 1359 | 28450855 | 6.75 | 6.75 | 6.65 | 6.66 | 0.04 | -0.6% | 6.66 | 328 | 6.67 | 96 | 0.00 |
| 2013-11-21 | 2337 | 4982216 | 1177 | 32812281 | 6.66 | 6.68 | 6.55 | 6.58 | 0.08 | -1.2% | 6.58 | 46 | 6.59 | 61 | 0.00 |
| 2013-11-22 | 2337 | 4434937 | 1317 | 29066892 | 6.60 | 6.64 | 6.48 | 6.55 | 0.03 | -0.46% | 6.54 | 61 | 6.55 | 202 | 0.00 |
| 2013-11-25 | 2337 | 4130168 | 1303 | 27099476 | 6.60 | 6.62 | 6.54 | 6.56 | 0.01 | 0.15% | 6.55 | 197 | 6.56 | 2 | 0.00 |
| 2013-11-26 | 2337 | 6179039 | 1655 | 40761441 | 6.62 | 6.64 | 6.57 | 6.57 | 0.01 | 0.15% | 6.57 | 126 | 6.59 | 111 | 0.00 |
| 2013-11-27 | 2337 | 5929101 | 1618 | 39158285 | 6.60 | 6.63 | 6.58 | 6.61 | 0.04 | 0.61% | 6.60 | 3 | 6.61 | 22 | 0.00 |
| 2013-11-28 | 2337 | 4399718 | 1632 | 29168040 | 6.63 | 6.65 | 6.60 | 6.64 | 0.03 | 0.45% | 6.63 | 1 | 6.64 | 164 | 0.00 |
| 2013-11-29 | 2337 | 6367655 | 1762 | 42616192 | 6.64 | 6.73 | 6.63 | 6.68 | 0.04 | 0.6% | 6.67 | 136 | 6.68 | 190 | 0.00 |
| 2013-12-02 | 2337 | 3819177 | 1206 | 25552337 | 6.70 | 6.75 | 6.66 | 6.68 | 0.00 | 0% | 6.67 | 63 | 6.68 | 24 | 0.00 |
| 2013-12-03 | 2337 | 5151411 | 1517 | 34236405 | 6.68 | 6.70 | 6.60 | 6.66 | 0.02 | -0.3% | 6.65 | 36 | 6.66 | 200 | 0.00 |
| 2013-12-04 | 2337 | 7325079 | 1477 | 48644796 | 6.61 | 6.67 | 6.61 | 6.66 | 0.00 | 0% | 6.65 | 3 | 6.66 | 122 | 0.00 |
| 2013-12-05 | 2337 | 6867749 | 1949 | 45641506 | 6.67 | 6.68 | 6.62 | 6.63 | 0.03 | -0.45% | 6.63 | 3 | 6.64 | 24 | 0.00 |
| 2013-12-06 | 2337 | 4041307 | 1174 | 26815919 | 6.63 | 6.67 | 6.61 | 6.62 | 0.01 | -0.15% | 6.61 | 225 | 6.62 | 25 | 0.00 |
| 2013-12-09 | 2337 | 6815708 | 1647 | 45019269 | 6.65 | 6.66 | 6.56 | 6.60 | 0.02 | -0.3% | 6.59 | 22 | 6.60 | 67 | 0.00 |
| 2013-12-10 | 2337 | 6492756 | 1865 | 42546503 | 6.60 | 6.60 | 6.52 | 6.54 | 0.06 | -0.91% | 6.54 | 23 | 6.55 | 192 | 0.00 |
| 2013-12-11 | 2337 | 5800319 | 1692 | 37729247 | 6.52 | 6.58 | 6.46 | 6.48 | 0.06 | -0.92% | 6.47 | 92 | 6.48 | 22 | 0.00 |
| 2013-12-12 | 2337 | 8760129 | 2109 | 56050001 | 6.40 | 6.45 | 6.36 | 6.38 | 0.10 | -1.54% | 6.38 | 164 | 6.39 | 70 | 0.00 |
| 2013-12-13 | 2337 | 5544798 | 1620 | 35361114 | 6.38 | 6.43 | 6.35 | 6.40 | 0.02 | 0.31% | 6.39 | 43 | 6.40 | 45 | 0.00 |
| 2013-12-16 | 2337 | 17745342 | 3821 | 119634748 | 6.84 | 6.84 | 6.68 | 6.71 | 0.31 | 4.84% | 6.71 | 74 | 6.72 | 193 | 0.00 |
| 2013-12-17 | 2337 | 7888581 | 2063 | 52229041 | 6.73 | 6.73 | 6.57 | 6.60 | 0.11 | -1.64% | 6.60 | 163 | 6.61 | 22 | 0.00 |
| 2013-12-18 | 2337 | 4709407 | 1241 | 31077970 | 6.66 | 6.66 | 6.55 | 6.58 | 0.02 | -0.3% | 6.58 | 72 | 6.59 | 3 | 0.00 |
| 2013-12-19 | 2337 | 7857374 | 1992 | 52101144 | 6.60 | 6.70 | 6.59 | 6.60 | 0.02 | 0.3% | 6.60 | 152 | 6.61 | 5 | 0.00 |
| 2013-12-20 | 2337 | 8094599 | 2052 | 53376939 | 6.58 | 6.63 | 6.55 | 6.63 | 0.03 | 0.45% | 6.59 | 88 | 6.63 | 29 | 0.00 |
| 2013-12-23 | 2337 | 5322198 | 1496 | 35179961 | 6.63 | 6.65 | 6.58 | 6.59 | 0.04 | -0.6% | 6.59 | 53 | 6.61 | 25 | 0.00 |
| 2013-12-24 | 2337 | 5108130 | 1930 | 33610734 | 6.60 | 6.62 | 6.56 | 6.58 | 0.01 | -0.15% | 6.58 | 25 | 6.59 | 57 | 0.00 |
| 2013-12-25 | 2337 | 4611667 | 1089 | 30414621 | 6.58 | 6.63 | 6.56 | 6.59 | 0.01 | 0.15% | 6.59 | 91 | 6.60 | 347 | 0.00 |
| 2013-12-26 | 2337 | 4411910 | 1349 | 29080703 | 6.60 | 6.63 | 6.58 | 6.59 | 0.00 | 0% | 6.59 | 44 | 6.60 | 255 | 0.00 |
| 2013-12-27 | 2337 | 9932826 | 2254 | 65912281 | 6.61 | 6.68 | 6.59 | 6.63 | 0.04 | 0.61% | 6.63 | 192 | 6.64 | 18 | 0.00 |
| 2013-12-30 | 2337 | 6407847 | 1510 | 42700147 | 6.63 | 6.69 | 6.63 | 6.68 | 0.05 | 0.75% | 6.67 | 152 | 6.68 | 315 | 0.00 |
| 2013-12-31 | 2337 | 9404671 | 2307 | 63272999 | 6.70 | 6.80 | 6.68 | 6.71 | 0.03 | 0.45% | 6.71 | 58 | 6.72 | 11 | 0.00 |
| 2013-12-31 | 2337 | 9404671 | 2307 | 63272999 | 6.70 | 6.80 | 6.68 | 6.71 | 0.03 | 0% | 6.71 | 58 | 6.72 | 11 | 0.00 |