佳世達(2352)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 | 7.49 0 0% | 7.38 -0.11 -1.47% | 7.39 0.01 0.14% | 7.19 -0.2 -2.71% | 7.19 0 0% | 7.16 -0.03 -0.42% | 7.17 0.01 0.14% | 7.16 -0.01 -0.14% | 7.21 0.05 0.7% | 7.06 -0.15 -2.08% | 6.93 -0.13 -1.84% | 6.65 -0.28 -4.04% | 6.72 0.07 1.05% | 6.76 0.04 0.6% | 6.76 0 0% | 6.75 -0.01 -0.15% | 6.80 0.05 0.74% | 6.94 0.14 2.06% | 7.01 0.07 1.01% | 7.03 0.02 0.29% | 7.01 -0.02 -0.28% | 7.23 0.22 3.14% | 7.04 | |||||||||
2 月 | 7.12 -0.11 -1.52% | 7.03 -0.09 -1.26% | 6.95 -0.08 -1.14% | 6.88 -0.07 -1.01% | 7.06 0.18 2.62% | 7.15 0.09 1.27% | 7.10 -0.05 -0.7% | 7.09 -0.01 -0.14% | 7.24 0.15 2.12% | 7.74 0.5 6.91% | 8.06 0.32 4.13% | 7.90 -0.16 -1.99% | 8.04 0.14 1.77% | 7.45 | ||||||||||||||||||
3 月 | 7.87 -0.17 -2.11% | 7.97 0.1 1.27% | 7.95 -0.02 -0.25% | 7.87 -0.08 -1.01% | 7.82 -0.05 -0.64% | 7.76 -0.06 -0.77% | 7.88 0.12 1.55% | 8.12 0.24 3.05% | 8.12 0 0% | 7.94 -0.18 -2.22% | 7.75 -0.19 -2.39% | 7.70 -0.05 -0.65% | 7.71 0.01 0.13% | 7.45 -0.26 -3.37% | 7.37 -0.08 -1.07% | 7.38 0.01 0.14% | 7.65 0.27 3.66% | 7.55 -0.1 -1.31% | 7.56 0.01 0.13% | 7.43 -0.13 -1.72% | 7.48 0.05 0.67% | 7.71 | ||||||||||
4 月 | 7.35 -0.13 -1.74% | 7.42 0.07 0.95% | 7.37 -0.05 -0.67% | 7.09 -0.28 -3.8% | 7.05 -0.04 -0.56% | 7.10 0.05 0.71% | 7.10 0 0% | 7.14 0.04 0.56% | 6.97 -0.17 -2.38% | 6.95 -0.02 -0.29% | 6.93 -0.02 -0.29% | 7.00 0.07 1.01% | 7.25 0.25 3.57% | 7.40 0.15 2.07% | 7.26 -0.14 -1.89% | 7.35 0.09 1.24% | 7.20 -0.15 -2.04% | 7.16 -0.04 -0.56% | 7.16 0 0% | 7.21 0.05 0.7% | 7.18 | |||||||||||
5 月 | 7.30 0.09 1.25% | 7.21 -0.09 -1.23% | 7.24 0.03 0.42% | 7.24 0 0% | 7.30 0.06 0.83% | 7.28 -0.02 -0.27% | 7.26 -0.02 -0.27% | 7.20 -0.06 -0.83% | 7.38 0.18 2.5% | 7.21 -0.17 -2.3% | 7.21 0 0% | 7.15 -0.06 -0.83% | 7.16 0.01 0.14% | 7.21 0.05 0.7% | 7.71 0.5 6.93% | 7.41 -0.3 -3.89% | 7.28 -0.13 -1.75% | 7.43 0.15 2.06% | 7.36 -0.07 -0.94% | 7.47 0.11 1.49% | 7.34 -0.13 -1.74% | 7.32 -0.02 -0.27% | 7.3 | |||||||||
6 月 | 7.23 -0.09 -1.23% | 7.20 -0.03 -0.41% | 7.17 -0.03 -0.42% | 7.09 -0.08 -1.12% | 7.01 -0.08 -1.13% | 7.05 0.04 0.57% | 7.02 -0.03 -0.43% | 6.98 -0.04 -0.57% | 6.97 -0.01 -0.14% | 7.12 0.15 2.15% | 7.08 -0.04 -0.56% | 7.02 -0.06 -0.85% | 6.91 -0.11 -1.57% | 6.78 -0.13 -1.88% | 6.75 -0.03 -0.44% | 6.62 -0.13 -1.93% | 6.67 0.05 0.76% | 6.78 0.11 1.65% | 6.75 -0.03 -0.44% | 6.96 | ||||||||||||
7 月 | 6.86 0.11 1.63% | 6.75 -0.11 -1.6% | 6.63 -0.12 -1.78% | 6.67 0.04 0.6% | 6.72 0.05 0.75% | 6.68 -0.04 -0.6% | 6.69 0.01 0.15% | 6.71 0.02 0.3% | 6.72 0.01 0.15% | 6.91 0.19 2.83% | 7.01 0.1 1.45% | 7.02 0.01 0.14% | 6.95 -0.07 -1% | 6.77 -0.18 -2.59% | 6.77 0 0% | 6.81 0.04 0.59% | 6.87 0.06 0.88% | 6.85 -0.02 -0.29% | 6.83 -0.02 -0.29% | 6.80 -0.03 -0.44% | 6.77 -0.03 -0.44% | 6.80 0.03 0.44% | 6.97 0.17 2.5% | 6.81 | ||||||||
8 月 | 7.04 0.07 1% | 6.89 -0.15 -2.13% | 6.94 0.05 0.73% | 6.82 -0.12 -1.73% | 7.00 0.18 2.64% | 6.90 -0.1 -1.43% | 6.78 -0.12 -1.74% | 6.72 -0.06 -0.88% | 6.75 0.03 0.45% | 6.72 -0.03 -0.44% | 6.76 0.04 0.6% | 6.79 0.03 0.44% | 6.73 -0.06 -0.88% | 6.78 0.05 0.74% | 7.01 0.23 3.39% | 6.97 -0.04 -0.57% | 6.96 -0.01 -0.14% | 7.00 0.04 0.57% | 6.88 -0.12 -1.71% | 6.88 0 0% | 6.99 0.11 1.6% | 6.88 | ||||||||||
9 月 | 6.99 0 0% | 7.00 0.01 0.14% | 6.92 -0.08 -1.14% | 6.98 0.06 0.87% | 6.91 -0.07 -1% | 6.85 -0.06 -0.87% | 6.81 -0.04 -0.58% | 6.86 0.05 0.73% | 6.85 -0.01 -0.15% | 6.78 -0.07 -1.02% | 6.80 0.02 0.29% | 6.81 0.01 0.15% | 6.79 -0.02 -0.29% | 6.88 0.09 1.33% | 6.89 0.01 0.15% | 6.94 0.05 0.73% | 6.95 0.01 0.14% | 6.87 -0.08 -1.15% | 6.92 0.05 0.73% | 6.90 -0.02 -0.29% | 6.88 | |||||||||||
10 月 | 6.88 -0.02 -0.29% | 6.83 -0.05 -0.73% | 6.87 0.04 0.59% | 6.86 -0.01 -0.15% | 6.75 -0.11 -1.6% | 6.74 -0.01 -0.15% | 6.80 0.06 0.89% | 6.75 -0.05 -0.74% | 6.65 -0.1 -1.48% | 6.71 0.06 0.9% | 6.71 0 0% | 6.78 0.07 1.04% | 6.81 0.03 0.44% | 6.72 -0.09 -1.32% | 6.70 -0.02 -0.3% | 6.69 -0.01 -0.15% | 6.71 0.02 0.3% | 6.66 -0.05 -0.75% | 6.68 0.02 0.3% | 6.69 0.01 0.15% | 6.69 0 0% | 6.82 0.13 1.94% | 6.74 | |||||||||
11 月 | 6.72 -0.1 -1.47% | 6.68 -0.04 -0.6% | 6.62 -0.06 -0.9% | 6.22 -0.4 -6.04% | 6.35 0.13 2.09% | 6.40 0.05 0.79% | 6.15 -0.25 -3.91% | 6.16 0.01 0.16% | 6.21 0.05 0.81% | 6.34 0.13 2.09% | 6.50 0.16 2.52% | 6.61 0.11 1.69% | 6.50 -0.11 -1.66% | 6.43 -0.07 -1.08% | 6.43 0 0% | 6.42 -0.01 -0.16% | 6.45 0.03 0.47% | 6.58 0.13 2.02% | 6.58 0 0% | 6.60 0.02 0.3% | 6.64 0.04 0.61% | 6.47 | ||||||||||
12 月 | 6.60 -0.04 -0.6% | 6.66 0.06 0.91% | 6.63 -0.03 -0.45% | 6.54 -0.09 -1.36% | 6.58 0.04 0.61% | 6.53 -0.05 -0.76% | 6.52 -0.01 -0.15% | 6.40 -0.12 -1.84% | 6.38 -0.02 -0.31% | 6.45 0.07 1.1% | 6.40 -0.05 -0.78% | 6.42 0.02 0.31% | 6.42 0 0% | 6.44 0.02 0.31% | 6.89 0.45 6.99% | 7.16 0.27 3.92% | 7.10 -0.06 -0.84% | 7.12 0.02 0.28% | 7.14 0.02 0.28% | 7.20 0.06 0.84% | 7.35 0.15 2.08% | 7.33 -0.02 -0.27% | 6.76 |
說明:最高漲幅:6.99%最低跌幅:-6.04% 最高價:8.12最低價:6.15平均價:7,灰色底表示週末,漲138天(12.8)元,跌154天(-12.91)元,平盤18天
7%=3,4%=7,3%=11,2%=25,1%=55,0%=55,-0%=1,-1%=4,-2%=6,-3%=35,-4%=41,-5%=67,
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 | 2352 | 15774505 | 3562 | 118593597 | 7.40 | 7.60 | 7.36 | 7.49 | 0.19 | 0% | 7.48 | 13 | 7.49 | 38 | 0.00 |
2013-01-03 | 2352 | 11910344 | 2667 | 88683030 | 7.52 | 7.60 | 7.35 | 7.38 | 0.11 | -1.47% | 7.38 | 170 | 7.39 | 50 | 0.00 |
2013-01-04 | 2352 | 13137405 | 2702 | 98241455 | 7.39 | 7.56 | 7.38 | 7.39 | 0.01 | 0.14% | 7.39 | 12 | 7.40 | 55 | 0.00 |
2013-01-07 | 2352 | 8589697 | 2233 | 62425544 | 7.30 | 7.38 | 7.19 | 7.19 | 0.20 | -2.71% | 7.19 | 163 | 7.20 | 15 | 0.00 |
2013-01-08 | 2352 | 5920832 | 1375 | 42734546 | 7.19 | 7.28 | 7.16 | 7.19 | 0.00 | 0% | 7.19 | 13 | 7.20 | 10 | 0.00 |
2013-01-09 | 2352 | 6313564 | 1530 | 45470818 | 7.19 | 7.27 | 7.16 | 7.16 | 0.03 | -0.42% | 7.16 | 201 | 7.17 | 15 | 0.00 |
2013-01-10 | 2352 | 4867927 | 1276 | 35031644 | 7.20 | 7.25 | 7.16 | 7.17 | 0.01 | 0.14% | 7.17 | 51 | 7.18 | 12 | 0.00 |
2013-01-11 | 2352 | 5852123 | 1372 | 41998647 | 7.15 | 7.24 | 7.13 | 7.16 | 0.01 | -0.14% | 7.16 | 228 | 7.17 | 125 | 0.00 |
2013-01-14 | 2352 | 4979959 | 1082 | 35884457 | 7.16 | 7.26 | 7.14 | 7.21 | 0.05 | 0.7% | 7.21 | 135 | 7.22 | 28 | 0.00 |
2013-01-15 | 2352 | 5180138 | 1372 | 36942445 | 7.21 | 7.22 | 7.06 | 7.06 | 0.15 | -2.08% | 7.06 | 137 | 7.08 | 10 | 0.00 |
2013-01-16 | 2352 | 9525531 | 3050 | 66320093 | 7.06 | 7.08 | 6.86 | 6.93 | 0.13 | -1.84% | 6.93 | 4 | 6.95 | 20 | 0.00 |
2013-01-17 | 2352 | 7849106 | 1744 | 53801099 | 6.96 | 7.06 | 6.61 | 6.65 | 0.28 | -4.04% | 6.65 | 211 | 6.66 | 1 | 0.00 |
2013-01-18 | 2352 | 3840910 | 934 | 25971715 | 6.78 | 6.84 | 6.72 | 6.72 | 0.07 | 1.05% | 6.72 | 94 | 6.73 | 116 | 0.00 |
2013-01-21 | 2352 | 2965566 | 835 | 20073501 | 6.73 | 6.82 | 6.72 | 6.76 | 0.04 | 0.6% | 6.76 | 26 | 6.78 | 4 | 0.00 |
2013-01-22 | 2352 | 1910767 | 754 | 12953138 | 6.80 | 6.82 | 6.75 | 6.76 | 0.00 | 0% | 6.76 | 169 | 6.77 | 2 | 0.00 |
2013-01-23 | 2352 | 3472935 | 854 | 23533715 | 6.76 | 6.82 | 6.75 | 6.75 | 0.01 | -0.15% | 6.75 | 154 | 6.76 | 27 | 0.00 |
2013-01-24 | 2352 | 4798192 | 1219 | 32585430 | 6.77 | 6.85 | 6.72 | 6.80 | 0.05 | 0.74% | 6.78 | 10 | 6.80 | 21 | 0.00 |
2013-01-25 | 2352 | 6636172 | 2608 | 45662341 | 6.87 | 6.94 | 6.80 | 6.94 | 0.14 | 2.06% | 6.92 | 5 | 6.94 | 234 | 0.00 |
2013-01-28 | 2352 | 10250238 | 2213 | 72353988 | 7.00 | 7.12 | 7.00 | 7.01 | 0.07 | 1.01% | 7.01 | 110 | 7.03 | 3 | 0.00 |
2013-01-29 | 2352 | 7537473 | 1691 | 53014546 | 7.01 | 7.11 | 6.97 | 7.03 | 0.02 | 0.29% | 7.03 | 53 | 7.04 | 35 | 0.00 |
2013-01-30 | 2352 | 4075608 | 1030 | 28693072 | 7.10 | 7.11 | 7.01 | 7.01 | 0.02 | -0.28% | 7.01 | 103 | 7.02 | 20 | 0.00 |
2013-01-31 | 2352 | 23243898 | 4844 | 170233294 | 7.20 | 7.46 | 7.20 | 7.23 | 0.22 | 3.14% | 7.23 | 160 | 7.25 | 3 | 0.00 |
2013-02-01 | 2352 | 9815262 | 2423 | 70845250 | 7.26 | 7.33 | 7.10 | 7.12 | 0.11 | -1.52% | 7.11 | 462 | 7.12 | 99 | 0.00 |
2013-02-04 | 2352 | 10057988 | 2354 | 71330116 | 7.20 | 7.22 | 7.03 | 7.03 | 0.09 | -1.26% | 7.03 | 167 | 7.05 | 10 | 0.00 |
2013-02-05 | 2352 | 4592402 | 1192 | 32148987 | 7.03 | 7.06 | 6.93 | 6.95 | 0.08 | -1.14% | 6.95 | 92 | 6.96 | 48 | 0.00 |
2013-02-06 | 2352 | 5375755 | 1286 | 37314172 | 7.00 | 7.03 | 6.88 | 6.88 | 0.07 | -1.01% | 6.88 | 37 | 6.89 | 5 | 0.00 |
2013-02-18 | 2352 | 9875565 | 2276 | 70054400 | 6.95 | 7.16 | 6.93 | 7.06 | 0.18 | 2.62% | 7.06 | 22 | 7.07 | 3 | 0.00 |
2013-02-19 | 2352 | 10168491 | 2649 | 73358866 | 7.10 | 7.28 | 7.10 | 7.15 | 0.09 | 1.27% | 7.15 | 60 | 7.19 | 102 | 0.00 |
2013-02-20 | 2352 | 6438202 | 1451 | 45965684 | 7.21 | 7.24 | 7.09 | 7.10 | 0.05 | -0.7% | 7.10 | 60 | 7.11 | 1 | 0.00 |
2013-02-21 | 2352 | 4328542 | 1047 | 30860692 | 7.05 | 7.20 | 7.05 | 7.09 | 0.01 | -0.14% | 7.09 | 27 | 7.10 | 57 | 0.00 |
2013-02-22 | 2352 | 11481132 | 2148 | 82457631 | 7.09 | 7.25 | 7.07 | 7.24 | 0.15 | 2.12% | 7.23 | 15 | 7.24 | 234 | 0.00 |
2013-02-23 | 2352 | 42550577 | 4457 | 329106340 | 7.70 | 7.74 | 7.70 | 7.74 | 0.50 | 6.91% | 7.74 | 43652 | 0.00 | 0 | 0.00 |
2013-02-25 | 2352 | 65096706 | 11051 | 520636836 | 7.90 | 8.13 | 7.85 | 8.06 | 0.32 | 4.13% | 8.06 | 300 | 8.07 | 104 | 0.00 |
2013-02-26 | 2352 | 20159113 | 4374 | 159836516 | 8.00 | 8.04 | 7.85 | 7.90 | 0.16 | -1.99% | 7.90 | 62 | 7.91 | 122 | 0.00 |
2013-02-27 | 2352 | 27677044 | 5484 | 222771557 | 7.92 | 8.12 | 7.92 | 8.04 | 0.14 | 1.77% | 8.04 | 50 | 8.05 | 8 | 0.00 |
2013-03-01 | 2352 | 19490729 | 3808 | 156047256 | 8.11 | 8.15 | 7.87 | 7.87 | 0.17 | -2.11% | 7.87 | 250 | 7.88 | 49 | 0.00 |
2013-03-04 | 2352 | 14642807 | 3308 | 116879000 | 7.95 | 8.06 | 7.90 | 7.97 | 0.10 | 1.27% | 7.97 | 75 | 7.98 | 79 | 0.00 |
2013-03-05 | 2352 | 15287002 | 4056 | 122138406 | 8.02 | 8.07 | 7.90 | 7.95 | 0.02 | -0.25% | 7.95 | 213 | 7.96 | 41 | 0.00 |
2013-03-06 | 2352 | 12561209 | 2398 | 100230102 | 8.07 | 8.07 | 7.87 | 7.87 | 0.08 | -1.01% | 7.87 | 10 | 7.90 | 68 | 0.00 |
2013-03-07 | 2352 | 11836326 | 2491 | 93390685 | 7.87 | 8.00 | 7.80 | 7.82 | 0.05 | -0.64% | 7.81 | 299 | 7.82 | 11 | 0.00 |
2013-03-08 | 2352 | 14036744 | 2860 | 109800780 | 7.82 | 7.91 | 7.76 | 7.76 | 0.06 | -0.77% | 7.76 | 267 | 7.77 | 70 | 0.00 |
2013-03-11 | 2352 | 20005172 | 5344 | 158822274 | 7.80 | 8.03 | 7.78 | 7.88 | 0.12 | 1.55% | 7.88 | 28 | 7.90 | 21 | 0.00 |
2013-03-12 | 2352 | 37115247 | 6983 | 301346117 | 8.00 | 8.24 | 7.95 | 8.12 | 0.24 | 3.05% | 8.12 | 79 | 8.13 | 241 | 0.00 |
2013-03-13 | 2352 | 28665565 | 5925 | 236244764 | 8.24 | 8.35 | 8.10 | 8.12 | 0.00 | 0% | 8.12 | 42 | 8.13 | 57 | 0.00 |
2013-03-14 | 2352 | 9947367 | 3372 | 79616690 | 8.10 | 8.15 | 7.94 | 7.94 | 0.18 | -2.22% | 7.94 | 21 | 7.95 | 2 | 0.00 |
2013-03-15 | 2352 | 10476646 | 2249 | 82471629 | 7.96 | 8.03 | 7.75 | 7.75 | 0.19 | -2.39% | 7.75 | 392 | 7.78 | 10 | 0.00 |
2013-03-18 | 2352 | 11467782 | 2219 | 89001857 | 7.70 | 7.83 | 7.70 | 7.70 | 0.05 | -0.65% | 7.70 | 335 | 7.71 | 8 | 0.00 |
2013-03-19 | 2352 | 9748082 | 1867 | 75576448 | 7.72 | 7.82 | 7.71 | 7.71 | 0.01 | 0.13% | 7.71 | 159 | 7.72 | 219 | 0.00 |
2013-03-20 | 2352 | 15367559 | 3304 | 114295915 | 7.52 | 7.54 | 7.30 | 7.45 | 0.26 | -3.37% | 7.45 | 126 | 7.46 | 96 | 0.00 |
2013-03-21 | 2352 | 6559591 | 1617 | 48838888 | 7.46 | 7.51 | 7.37 | 7.37 | 0.08 | -1.07% | 7.37 | 91 | 7.39 | 12 | 0.00 |
2013-03-22 | 2352 | 7857839 | 1773 | 57845720 | 7.37 | 7.45 | 7.28 | 7.38 | 0.01 | 0.14% | 7.38 | 29 | 7.39 | 90 | 0.00 |
2013-03-25 | 2352 | 15881727 | 3340 | 121746528 | 7.58 | 7.76 | 7.57 | 7.65 | 0.27 | 3.66% | 7.64 | 95 | 7.65 | 6 | 0.00 |
2013-03-26 | 2352 | 6113455 | 1448 | 46354964 | 7.73 | 7.73 | 7.54 | 7.55 | 0.10 | -1.31% | 7.55 | 462 | 7.56 | 65 | 0.00 |
2013-03-27 | 2352 | 6204324 | 1500 | 47074580 | 7.56 | 7.67 | 7.54 | 7.56 | 0.01 | 0.13% | 7.56 | 138 | 7.57 | 46 | 0.00 |
2013-03-28 | 2352 | 4854813 | 1241 | 36338337 | 7.56 | 7.62 | 7.41 | 7.43 | 0.13 | -1.72% | 7.43 | 8 | 7.45 | 6 | 0.00 |
2013-03-29 | 2352 | 4715797 | 1140 | 35309872 | 7.51 | 7.54 | 7.45 | 7.48 | 0.05 | 0.67% | 7.48 | 19 | 7.49 | 19 | 0.00 |
2013-04-01 | 2352 | 5203728 | 1295 | 38479047 | 7.48 | 7.51 | 7.35 | 7.35 | 0.13 | -1.74% | 7.35 | 95 | 7.36 | 6 | 0.00 |
2013-04-02 | 2352 | 3048417 | 868 | 22518810 | 7.35 | 7.43 | 7.33 | 7.42 | 0.07 | 0.95% | 7.40 | 11 | 7.42 | 22 | 0.00 |
2013-04-03 | 2352 | 3946018 | 1048 | 29142045 | 7.48 | 7.48 | 7.36 | 7.37 | 0.05 | -0.67% | 7.37 | 5 | 7.38 | 72 | 0.00 |
2013-04-08 | 2352 | 7658747 | 1935 | 54410828 | 7.11 | 7.20 | 7.04 | 7.09 | 0.28 | -3.8% | 7.09 | 52 | 7.10 | 68 | 0.00 |
2013-04-09 | 2352 | 3961272 | 1382 | 28085595 | 7.09 | 7.18 | 7.03 | 7.05 | 0.04 | -0.56% | 7.05 | 166 | 7.08 | 37 | 0.00 |
2013-04-10 | 2352 | 4363190 | 1572 | 30940419 | 7.11 | 7.14 | 7.06 | 7.10 | 0.05 | 0.71% | 7.10 | 76 | 7.11 | 51 | 0.00 |
2013-04-11 | 2352 | 4843905 | 1598 | 34491780 | 7.11 | 7.18 | 7.10 | 7.10 | 0.00 | 0% | 7.10 | 82 | 7.12 | 140 | 0.00 |
2013-04-12 | 2352 | 3908716 | 1103 | 27807325 | 7.15 | 7.17 | 7.05 | 7.14 | 0.04 | 0.56% | 7.09 | 12 | 7.14 | 4 | 0.00 |
2013-04-15 | 2352 | 6157138 | 2346 | 43189269 | 7.14 | 7.15 | 6.96 | 6.97 | 0.17 | -2.38% | 6.97 | 134 | 6.98 | 28 | 0.00 |
2013-04-16 | 2352 | 3153576 | 1912 | 21793338 | 6.82 | 6.97 | 6.82 | 6.95 | 0.02 | -0.29% | 6.95 | 53 | 6.96 | 13 | 0.00 |
2013-04-17 | 2352 | 3473057 | 2115 | 24099956 | 7.00 | 7.00 | 6.89 | 6.93 | 0.02 | -0.29% | 6.92 | 33 | 6.93 | 31 | 0.00 |
2013-04-18 | 2352 | 4437710 | 1374 | 31152410 | 6.95 | 7.07 | 6.90 | 7.00 | 0.07 | 1.01% | 6.99 | 18 | 7.00 | 92 | 0.00 |
2013-04-19 | 2352 | 8975101 | 2059 | 64654679 | 7.05 | 7.32 | 7.05 | 7.25 | 0.25 | 3.57% | 7.25 | 158 | 7.26 | 30 | 0.00 |
2013-04-22 | 2352 | 10006624 | 2195 | 73947256 | 7.30 | 7.49 | 7.27 | 7.40 | 0.15 | 2.07% | 7.39 | 50 | 7.40 | 36 | 0.00 |
2013-04-23 | 2352 | 11267092 | 2438 | 82343462 | 7.40 | 7.42 | 7.25 | 7.26 | 0.14 | -1.89% | 7.26 | 276 | 7.28 | 3 | 0.00 |
2013-04-24 | 2352 | 9018330 | 1852 | 66435317 | 7.35 | 7.43 | 7.30 | 7.35 | 0.09 | 1.24% | 7.33 | 33 | 7.35 | 218 | 0.00 |
2013-04-25 | 2352 | 4442132 | 1070 | 32141215 | 7.30 | 7.30 | 7.16 | 7.20 | 0.15 | -2.04% | 7.20 | 309 | 7.21 | 12 | 0.00 |
2013-04-26 | 2352 | 4597461 | 1228 | 33251425 | 7.25 | 7.34 | 7.15 | 7.16 | 0.04 | -0.56% | 7.16 | 50 | 7.19 | 6 | 0.00 |
2013-04-29 | 2352 | 4252012 | 977 | 30686949 | 7.20 | 7.28 | 7.16 | 7.16 | 0.00 | 0% | 7.16 | 63 | 7.17 | 1 | 0.00 |
2013-04-30 | 2352 | 3445090 | 901 | 24917323 | 7.22 | 7.30 | 7.20 | 7.21 | 0.05 | 0.7% | 7.21 | 76 | 7.22 | 101 | 0.00 |
2013-05-02 | 2352 | 6564663 | 1408 | 48220785 | 7.35 | 7.41 | 7.29 | 7.30 | 0.09 | 1.25% | 7.30 | 176 | 7.32 | 15 | 0.00 |
2013-05-03 | 2352 | 4161372 | 967 | 30151818 | 7.28 | 7.30 | 7.20 | 7.21 | 0.09 | -1.23% | 7.21 | 82 | 7.22 | 13 | 0.00 |
2013-05-06 | 2352 | 2995593 | 799 | 21725900 | 7.24 | 7.30 | 7.23 | 7.24 | 0.03 | 0.42% | 7.23 | 98 | 7.24 | 3 | 0.00 |
2013-05-07 | 2352 | 2733344 | 666 | 19774680 | 7.25 | 7.27 | 7.20 | 7.24 | 0.00 | 0% | 7.24 | 33 | 7.25 | 54 | 0.00 |
2013-05-08 | 2352 | 4292923 | 1189 | 31268186 | 7.24 | 7.32 | 7.24 | 7.30 | 0.06 | 0.83% | 7.30 | 29 | 7.31 | 96 | 0.00 |
2013-05-09 | 2352 | 3161482 | 846 | 23056552 | 7.35 | 7.39 | 7.26 | 7.28 | 0.02 | -0.27% | 7.27 | 116 | 7.28 | 24 | 0.00 |
2013-05-10 | 2352 | 3203927 | 746 | 23303362 | 7.20 | 7.34 | 7.20 | 7.26 | 0.02 | -0.27% | 7.26 | 5 | 7.27 | 6 | 0.00 |
2013-05-13 | 2352 | 3760277 | 803 | 27114579 | 7.26 | 7.28 | 7.19 | 7.20 | 0.06 | -0.83% | 7.20 | 71 | 7.21 | 25 | 0.00 |
2013-05-14 | 2352 | 5910754 | 1327 | 43056821 | 7.18 | 7.40 | 7.18 | 7.38 | 0.18 | 2.5% | 7.38 | 77 | 7.39 | 269 | 0.00 |
2013-05-15 | 2352 | 7414491 | 1475 | 53497007 | 7.30 | 7.31 | 7.18 | 7.21 | 0.17 | -2.3% | 7.21 | 73 | 7.22 | 10 | 0.00 |
2013-05-16 | 2352 | 7188496 | 1602 | 51983945 | 7.23 | 7.28 | 7.20 | 7.21 | 0.00 | 0% | 7.21 | 16 | 7.22 | 88 | 0.00 |
2013-05-17 | 2352 | 6086330 | 1395 | 43671697 | 7.21 | 7.24 | 7.14 | 7.15 | 0.06 | -0.83% | 7.15 | 121 | 7.18 | 130 | 0.00 |
2013-05-20 | 2352 | 3709915 | 926 | 26654419 | 7.15 | 7.25 | 7.15 | 7.16 | 0.01 | 0.14% | 7.16 | 187 | 7.17 | 162 | 0.00 |
2013-05-21 | 2352 | 6541068 | 1459 | 47318578 | 7.16 | 7.28 | 7.15 | 7.21 | 0.05 | 0.7% | 7.21 | 98 | 7.22 | 12 | 0.00 |
2013-05-22 | 2352 | 23569198 | 4752 | 177278451 | 7.21 | 7.71 | 7.21 | 7.71 | 0.50 | 6.93% | 7.71 | 6150 | 0.00 | 0 | 0.00 |
2013-05-23 | 2352 | 20464035 | 4446 | 154422511 | 7.76 | 7.76 | 7.40 | 7.41 | 0.30 | -3.89% | 7.40 | 466 | 7.41 | 12 | 0.00 |
2013-05-24 | 2352 | 7872094 | 1844 | 57721454 | 7.42 | 7.45 | 7.26 | 7.28 | 0.13 | -1.75% | 7.28 | 62 | 7.30 | 102 | 0.00 |
2013-05-27 | 2352 | 4667026 | 1112 | 34359803 | 7.28 | 7.43 | 7.28 | 7.43 | 0.15 | 2.06% | 7.42 | 174 | 7.43 | 13 | 0.00 |
2013-05-28 | 2352 | 4370519 | 1176 | 32349926 | 7.45 | 7.50 | 7.36 | 7.36 | 0.07 | -0.94% | 7.36 | 122 | 7.37 | 3 | 0.00 |
2013-05-29 | 2352 | 7563862 | 1762 | 56280632 | 7.42 | 7.52 | 7.37 | 7.47 | 0.11 | 1.49% | 7.46 | 62 | 7.47 | 20 | 0.00 |
2013-05-30 | 2352 | 4257908 | 1037 | 31382321 | 7.42 | 7.44 | 7.33 | 7.34 | 0.13 | -1.74% | 7.34 | 30 | 7.35 | 17 | 0.00 |
2013-05-31 | 2352 | 4669063 | 1154 | 34298676 | 7.42 | 7.43 | 7.29 | 7.32 | 0.02 | -0.27% | 7.31 | 121 | 7.32 | 18 | 0.00 |
2013-06-03 | 2352 | 3435532 | 884 | 24843382 | 7.20 | 7.27 | 7.20 | 7.23 | 0.09 | -1.23% | 7.23 | 69 | 7.25 | 24 | 0.00 |
2013-06-04 | 2352 | 3258688 | 921 | 23552695 | 7.23 | 7.27 | 7.20 | 7.20 | 0.03 | -0.41% | 7.20 | 478 | 7.21 | 14 | 0.00 |
2013-06-05 | 2352 | 4347250 | 1105 | 31278741 | 7.20 | 7.24 | 7.16 | 7.17 | 0.03 | -0.42% | 7.17 | 111 | 7.19 | 36 | 0.00 |
2013-06-06 | 2352 | 3997460 | 991 | 28512090 | 7.15 | 7.21 | 7.06 | 7.09 | 0.08 | -1.12% | 7.09 | 50 | 7.10 | 7 | 0.00 |
2013-06-07 | 2352 | 5399800 | 1300 | 38006490 | 7.15 | 7.15 | 6.96 | 7.01 | 0.08 | -1.13% | 7.01 | 46 | 7.02 | 19 | 0.00 |
2013-06-10 | 2352 | 1858524 | 533 | 13193278 | 7.10 | 7.15 | 7.05 | 7.05 | 0.04 | 0.57% | 7.05 | 69 | 7.07 | 16 | 0.00 |
2013-06-11 | 2352 | 2435408 | 729 | 17227066 | 7.08 | 7.18 | 7.02 | 7.02 | 0.03 | -0.43% | 7.02 | 65 | 7.04 | 3 | 0.00 |
2013-06-13 | 2352 | 3545494 | 1756 | 24861259 | 7.02 | 7.10 | 6.97 | 6.98 | 0.04 | -0.57% | 6.98 | 119 | 6.99 | 9 | 0.00 |
2013-06-14 | 2352 | 4089364 | 1029 | 28625223 | 7.00 | 7.05 | 6.96 | 6.97 | 0.01 | -0.14% | 6.97 | 34 | 6.98 | 1 | 0.00 |
2013-06-17 | 2352 | 4085621 | 1109 | 29248694 | 7.10 | 7.22 | 7.05 | 7.12 | 0.15 | 2.15% | 7.12 | 26 | 7.14 | 20 | 0.00 |
2013-06-18 | 2352 | 2607001 | 718 | 18527004 | 7.18 | 7.18 | 7.06 | 7.08 | 0.04 | -0.56% | 7.08 | 17 | 7.10 | 10 | 0.00 |
2013-06-19 | 2352 | 3652700 | 941 | 25713030 | 7.05 | 7.12 | 7.00 | 7.02 | 0.06 | -0.85% | 7.02 | 56 | 7.03 | 7 | 0.00 |
2013-06-20 | 2352 | 5149575 | 2111 | 35684876 | 7.00 | 7.02 | 6.89 | 6.91 | 0.11 | -1.57% | 6.91 | 6 | 6.92 | 21 | 0.00 |
2013-06-21 | 2352 | 4068804 | 964 | 27489510 | 6.80 | 6.85 | 6.68 | 6.78 | 0.13 | -1.88% | 6.78 | 12 | 6.79 | 17 | 0.00 |
2013-06-24 | 2352 | 2159978 | 639 | 14678504 | 6.79 | 6.85 | 6.75 | 6.75 | 0.03 | -0.44% | 6.75 | 87 | 6.77 | 2 | 0.00 |
2013-06-25 | 2352 | 2679071 | 738 | 17939223 | 6.75 | 6.79 | 6.62 | 6.62 | 0.13 | -1.93% | 6.61 | 137 | 6.62 | 43 | 0.00 |
2013-06-26 | 2352 | 2539522 | 628 | 17004225 | 6.80 | 6.80 | 6.63 | 6.67 | 0.05 | 0.76% | 6.67 | 19 | 6.68 | 1 | 0.00 |
2013-06-27 | 2352 | 2429866 | 690 | 16444570 | 6.75 | 6.85 | 6.71 | 6.78 | 0.11 | 1.65% | 6.78 | 10 | 6.79 | 4 | 0.00 |
2013-06-28 | 2352 | 1713959 | 529 | 11612972 | 6.80 | 6.81 | 6.75 | 6.75 | 0.03 | -0.44% | 6.75 | 147 | 6.76 | 1 | 0.00 |
2013-07-01 | 2352 | 2960480 | 1320 | 20273579 | 6.77 | 6.94 | 6.71 | 6.86 | 0.11 | 1.63% | 6.86 | 4 | 6.87 | 45 | 0.00 |
2013-07-02 | 2352 | 2322502 | 626 | 15850259 | 6.89 | 6.91 | 6.75 | 6.75 | 0.11 | -1.6% | 6.75 | 242 | 6.79 | 10 | 0.00 |
2013-07-03 | 2352 | 2915895 | 1191 | 19522945 | 6.75 | 6.84 | 6.63 | 6.63 | 0.12 | -1.78% | 6.63 | 91 | 6.67 | 12 | 0.00 |
2013-07-04 | 2352 | 1336037 | 553 | 8911485 | 6.72 | 6.72 | 6.64 | 6.67 | 0.04 | 0.6% | 6.67 | 5 | 6.68 | 23 | 0.00 |
2013-07-05 | 2352 | 1789210 | 560 | 12067021 | 6.80 | 6.80 | 6.71 | 6.72 | 0.05 | 0.75% | 6.72 | 10 | 6.73 | 7 | 0.00 |
2013-07-08 | 2352 | 1453956 | 490 | 9772453 | 6.76 | 6.78 | 6.68 | 6.68 | 0.04 | -0.6% | 6.68 | 110 | 6.69 | 51 | 0.00 |
2013-07-09 | 2352 | 2397049 | 819 | 16082129 | 6.68 | 6.77 | 6.68 | 6.69 | 0.01 | 0.15% | 6.69 | 43 | 6.72 | 62 | 0.00 |
2013-07-10 | 2352 | 2276454 | 741 | 15332271 | 6.70 | 6.78 | 6.69 | 6.71 | 0.02 | 0.3% | 6.70 | 48 | 6.72 | 53 | 0.00 |
2013-07-11 | 2352 | 3066246 | 962 | 20675079 | 6.77 | 6.79 | 6.72 | 6.72 | 0.01 | 0.15% | 6.72 | 143 | 6.73 | 3 | 0.00 |
2013-07-12 | 2352 | 6766000 | 1534 | 46802100 | 6.80 | 6.98 | 6.80 | 6.91 | 0.19 | 2.83% | 6.91 | 109 | 6.92 | 1 | 0.00 |
2013-07-15 | 2352 | 4021192 | 1162 | 28089978 | 6.91 | 7.10 | 6.85 | 7.01 | 0.10 | 1.45% | 7.01 | 1 | 7.02 | 33 | 0.00 |
2013-07-16 | 2352 | 3108191 | 710 | 21870717 | 7.02 | 7.08 | 7.02 | 7.02 | 0.01 | 0.14% | 7.02 | 10 | 7.03 | 29 | 0.00 |
2013-07-17 | 2352 | 2484281 | 1824 | 17341233 | 7.02 | 7.03 | 6.93 | 6.95 | 0.07 | -1% | 6.95 | 2 | 6.98 | 69 | 0.00 |
2013-07-18 | 2352 | 3829438 | 981 | 26180976 | 6.95 | 6.95 | 6.77 | 6.77 | 0.18 | -2.59% | 6.77 | 92 | 6.82 | 27 | 0.00 |
2013-07-19 | 2352 | 2908964 | 843 | 19608983 | 6.78 | 6.80 | 6.69 | 6.77 | 0.00 | 0% | 6.74 | 16 | 6.77 | 99 | 0.00 |
2013-07-22 | 2352 | 1496960 | 520 | 10230646 | 6.85 | 6.87 | 6.80 | 6.81 | 0.04 | 0.59% | 6.81 | 12 | 6.82 | 8 | 0.00 |
2013-07-23 | 2352 | 1668729 | 1170 | 11425900 | 6.82 | 6.90 | 6.81 | 6.87 | 0.06 | 0.88% | 6.87 | 3 | 6.88 | 9 | 0.00 |
2013-07-24 | 2352 | 1744928 | 474 | 11975755 | 6.87 | 6.92 | 6.83 | 6.85 | 0.02 | -0.29% | 6.85 | 17 | 6.86 | 53 | 0.00 |
2013-07-25 | 2352 | 1986313 | 509 | 13571129 | 6.85 | 6.89 | 6.81 | 6.83 | 0.02 | -0.29% | 6.83 | 11 | 6.84 | 103 | 0.00 |
2013-07-26 | 2352 | 1618233 | 1501 | 11033047 | 6.83 | 6.90 | 6.79 | 6.80 | 0.03 | -0.44% | 6.80 | 15 | 6.81 | 5 | 0.00 |
2013-07-29 | 2352 | 1244980 | 363 | 8460458 | 6.81 | 6.86 | 6.76 | 6.77 | 0.03 | -0.44% | 6.77 | 22 | 6.78 | 20 | 0.00 |
2013-07-30 | 2352 | 1665971 | 443 | 11310249 | 6.77 | 6.83 | 6.75 | 6.80 | 0.03 | 0.44% | 6.80 | 6 | 6.81 | 14 | 0.00 |
2013-07-31 | 2352 | 4415564 | 2214 | 30249745 | 6.80 | 6.97 | 6.76 | 6.97 | 0.17 | 2.5% | 6.96 | 50 | 6.97 | 12 | 0.00 |
2013-08-01 | 2352 | 7697920 | 1743 | 54666200 | 7.13 | 7.16 | 7.02 | 7.04 | 0.07 | 1% | 7.04 | 43 | 7.05 | 15 | 0.00 |
2013-08-02 | 2352 | 4232957 | 1007 | 29501307 | 7.12 | 7.12 | 6.89 | 6.89 | 0.15 | -2.13% | 6.89 | 30 | 6.91 | 35 | 0.00 |
2013-08-05 | 2352 | 2372791 | 511 | 16429146 | 6.88 | 6.97 | 6.88 | 6.94 | 0.05 | 0.73% | 6.92 | 10 | 6.94 | 195 | 0.00 |
2013-08-06 | 2352 | 2472976 | 608 | 16961475 | 6.94 | 6.94 | 6.76 | 6.82 | 0.12 | -1.73% | 6.82 | 4 | 6.85 | 11 | 0.00 |
2013-08-07 | 2352 | 7845080 | 1903 | 55224453 | 7.09 | 7.12 | 6.98 | 7.00 | 0.18 | 2.64% | 7.00 | 96 | 7.01 | 13 | 0.00 |
2013-08-08 | 2352 | 2718623 | 796 | 18881178 | 7.04 | 7.04 | 6.86 | 6.90 | 0.10 | -1.43% | 6.90 | 41 | 6.91 | 2 | 0.00 |
2013-08-09 | 2352 | 3741947 | 993 | 25610130 | 6.90 | 6.96 | 6.78 | 6.78 | 0.12 | -1.74% | 6.78 | 63 | 6.79 | 4 | 0.00 |
2013-08-12 | 2352 | 3671630 | 1043 | 24750211 | 6.78 | 6.80 | 6.71 | 6.72 | 0.06 | -0.88% | 6.72 | 19 | 6.73 | 20 | 0.00 |
2013-08-13 | 2352 | 2015128 | 642 | 13649253 | 6.75 | 6.84 | 6.74 | 6.75 | 0.03 | 0.45% | 6.75 | 24 | 6.76 | 23 | 0.00 |
2013-08-14 | 2352 | 2491499 | 553 | 16748943 | 6.75 | 6.76 | 6.71 | 6.72 | 0.03 | -0.44% | 6.72 | 21 | 6.73 | 15 | 0.00 |
2013-08-15 | 2352 | 2174309 | 645 | 14652227 | 6.70 | 6.80 | 6.67 | 6.76 | 0.04 | 0.6% | 6.76 | 18 | 6.77 | 42 | 0.00 |
2013-08-16 | 2352 | 2679444 | 617 | 18156846 | 6.75 | 6.83 | 6.72 | 6.79 | 0.03 | 0.44% | 6.78 | 130 | 6.79 | 6 | 0.00 |
2013-08-19 | 2352 | 1968505 | 514 | 13311369 | 6.77 | 6.82 | 6.73 | 6.73 | 0.06 | -0.88% | 6.73 | 73 | 6.74 | 7 | 0.00 |
2013-08-20 | 2352 | 3181667 | 634 | 21535238 | 6.72 | 6.80 | 6.71 | 6.78 | 0.05 | 0.74% | 6.73 | 112 | 6.78 | 14 | 0.00 |
2013-08-22 | 2352 | 10915714 | 2365 | 75837838 | 6.85 | 7.04 | 6.80 | 7.01 | 0.23 | 3.39% | 7.00 | 130 | 7.01 | 9 | 0.00 |
2013-08-23 | 2352 | 5301794 | 2081 | 36991760 | 7.00 | 7.03 | 6.93 | 6.97 | 0.04 | -0.57% | 6.97 | 63 | 6.98 | 120 | 0.00 |
2013-08-26 | 2352 | 3118137 | 1735 | 21751350 | 6.97 | 7.03 | 6.92 | 6.96 | 0.01 | -0.14% | 6.96 | 37 | 6.97 | 2 | 0.00 |
2013-08-27 | 2352 | 3907036 | 899 | 27207864 | 6.99 | 7.03 | 6.87 | 7.00 | 0.04 | 0.57% | 6.99 | 54 | 7.00 | 53 | 0.00 |
2013-08-28 | 2352 | 3099387 | 1663 | 21425974 | 6.95 | 6.97 | 6.88 | 6.88 | 0.12 | -1.71% | 6.88 | 46 | 6.89 | 9 | 0.00 |
2013-08-29 | 2352 | 2528237 | 744 | 17471423 | 6.90 | 6.96 | 6.88 | 6.88 | 0.00 | 0% | 6.88 | 10 | 6.90 | 463 | 0.00 |
2013-08-30 | 2352 | 3855547 | 1777 | 26777900 | 6.90 | 7.00 | 6.89 | 6.99 | 0.11 | 1.6% | 6.97 | 15 | 6.99 | 50 | 0.00 |
2013-09-02 | 2352 | 4073799 | 1875 | 28573962 | 7.01 | 7.06 | 6.96 | 6.99 | 0.00 | 0% | 6.98 | 68 | 6.99 | 28 | 0.00 |
2013-09-03 | 2352 | 3735421 | 795 | 26142765 | 7.06 | 7.06 | 6.96 | 7.00 | 0.01 | 0.14% | 6.99 | 127 | 7.00 | 68 | 0.00 |
2013-09-04 | 2352 | 2611393 | 1550 | 18167613 | 7.00 | 7.00 | 6.92 | 6.92 | 0.08 | -1.14% | 6.92 | 192 | 6.93 | 11 | 0.00 |
2013-09-05 | 2352 | 3025138 | 1631 | 21062730 | 6.97 | 6.99 | 6.93 | 6.98 | 0.06 | 0.87% | 6.98 | 9 | 6.99 | 56 | 0.00 |
2013-09-06 | 2352 | 2644753 | 1681 | 18348628 | 6.94 | 6.98 | 6.91 | 6.91 | 0.07 | -1% | 6.91 | 69 | 6.94 | 30 | 0.00 |
2013-09-09 | 2352 | 2885634 | 1734 | 19867724 | 6.91 | 6.99 | 6.83 | 6.85 | 0.06 | -0.87% | 6.85 | 125 | 6.86 | 8 | 0.00 |
2013-09-10 | 2352 | 2968874 | 646 | 20317861 | 6.88 | 6.90 | 6.81 | 6.81 | 0.04 | -0.58% | 6.81 | 53 | 6.82 | 7 | 0.00 |
2013-09-11 | 2352 | 2274708 | 538 | 15540002 | 6.81 | 6.88 | 6.80 | 6.86 | 0.05 | 0.73% | 6.85 | 5 | 6.86 | 7 | 0.00 |
2013-09-12 | 2352 | 2865611 | 1190 | 19585204 | 6.81 | 6.87 | 6.80 | 6.85 | 0.01 | -0.15% | 6.84 | 64 | 6.85 | 80 | 0.00 |
2013-09-13 | 2352 | 3506820 | 777 | 23868816 | 6.85 | 6.85 | 6.78 | 6.78 | 0.07 | -1.02% | 6.78 | 109 | 6.80 | 55 | 0.00 |
2013-09-14 | 2352 | 1599983 | 359 | 10866996 | 6.80 | 6.83 | 6.77 | 6.80 | 0.02 | 0.29% | 6.79 | 104 | 6.80 | 122 | 0.00 |
2013-09-16 | 2352 | 2697425 | 908 | 18399628 | 6.82 | 6.85 | 6.80 | 6.81 | 0.01 | 0.15% | 6.80 | 324 | 6.81 | 38 | 0.00 |
2013-09-17 | 2352 | 1885046 | 523 | 12828632 | 6.82 | 6.84 | 6.79 | 6.79 | 0.02 | -0.29% | 6.79 | 514 | 6.80 | 46 | 0.00 |
2013-09-18 | 2352 | 3526617 | 1276 | 24183759 | 6.80 | 6.92 | 6.80 | 6.88 | 0.09 | 1.33% | 6.88 | 69 | 6.90 | 37 | 0.00 |
2013-09-23 | 2352 | 4232593 | 786 | 29244685 | 6.91 | 6.94 | 6.88 | 6.89 | 0.01 | 0.15% | 6.88 | 71 | 6.90 | 63 | 0.00 |
2013-09-24 | 2352 | 2759389 | 1705 | 19065994 | 6.86 | 6.94 | 6.86 | 6.94 | 0.05 | 0.73% | 6.93 | 10 | 6.94 | 116 | 0.00 |
2013-09-25 | 2352 | 2480472 | 1584 | 17155248 | 6.94 | 6.95 | 6.90 | 6.95 | 0.01 | 0.14% | 6.93 | 1 | 6.95 | 123 | 0.00 |
2013-09-26 | 2352 | 2441873 | 1466 | 16823344 | 6.95 | 6.95 | 6.86 | 6.87 | 0.08 | -1.15% | 6.87 | 128 | 6.88 | 10 | 0.00 |
2013-09-27 | 2352 | 3950260 | 1629 | 27241335 | 6.87 | 6.92 | 6.85 | 6.92 | 0.05 | 0.73% | 6.91 | 105 | 6.92 | 155 | 0.00 |
2013-09-30 | 2352 | 2039814 | 1387 | 14031856 | 6.90 | 6.90 | 6.86 | 6.90 | 0.02 | -0.29% | 6.88 | 105 | 6.90 | 116 | 0.00 |
2013-10-01 | 2352 | 2464272 | 1502 | 16973983 | 6.86 | 6.93 | 6.86 | 6.88 | 0.02 | -0.29% | 6.88 | 7 | 6.89 | 101 | 0.00 |
2013-10-02 | 2352 | 3576096 | 674 | 24520329 | 6.88 | 6.92 | 6.82 | 6.83 | 0.05 | -0.73% | 6.83 | 26 | 6.84 | 21 | 0.00 |
2013-10-03 | 2352 | 3070319 | 792 | 21018637 | 6.83 | 6.87 | 6.80 | 6.87 | 0.04 | 0.59% | 6.85 | 23 | 6.87 | 55 | 0.00 |
2013-10-04 | 2352 | 3331247 | 569 | 22770722 | 6.87 | 6.88 | 6.82 | 6.86 | 0.01 | -0.15% | 6.86 | 9 | 6.87 | 52 | 0.00 |
2013-10-07 | 2352 | 4040800 | 881 | 27424685 | 6.86 | 6.86 | 6.74 | 6.75 | 0.11 | -1.6% | 6.74 | 77 | 6.75 | 8 | 0.00 |
2013-10-08 | 2352 | 2507340 | 683 | 16860071 | 6.71 | 6.75 | 6.70 | 6.74 | 0.01 | -0.15% | 6.74 | 85 | 6.75 | 36 | 0.00 |
2013-10-09 | 2352 | 3842192 | 785 | 26259619 | 6.88 | 6.88 | 6.80 | 6.80 | 0.06 | 0.89% | 6.80 | 31 | 6.81 | 84 | 0.00 |
2013-10-11 | 2352 | 2212217 | 529 | 15046170 | 6.83 | 6.89 | 6.74 | 6.75 | 0.05 | -0.74% | 6.75 | 37 | 6.77 | 59 | 0.00 |
2013-10-14 | 2352 | 3789257 | 816 | 25373600 | 6.77 | 6.81 | 6.63 | 6.65 | 0.10 | -1.48% | 6.65 | 152 | 6.68 | 12 | 0.00 |
2013-10-15 | 2352 | 2024573 | 567 | 13549815 | 6.67 | 6.72 | 6.66 | 6.71 | 0.06 | 0.9% | 6.71 | 6 | 6.72 | 72 | 0.00 |
2013-10-16 | 2352 | 2014278 | 613 | 13501572 | 6.71 | 6.73 | 6.68 | 6.71 | 0.00 | 0% | 6.71 | 112 | 6.72 | 61 | 0.00 |
2013-10-17 | 2352 | 1362174 | 544 | 9203882 | 6.75 | 6.80 | 6.71 | 6.78 | 0.07 | 1.04% | 6.78 | 5 | 6.80 | 97 | 0.00 |
2013-10-18 | 2352 | 2074896 | 607 | 14101118 | 6.74 | 6.84 | 6.74 | 6.81 | 0.03 | 0.44% | 6.80 | 82 | 6.81 | 20 | 0.00 |
2013-10-21 | 2352 | 2377036 | 603 | 16009156 | 6.80 | 6.80 | 6.70 | 6.72 | 0.09 | -1.32% | 6.71 | 211 | 6.72 | 4 | 0.00 |
2013-10-22 | 2352 | 1894133 | 456 | 12697829 | 6.75 | 6.75 | 6.69 | 6.70 | 0.02 | -0.3% | 6.70 | 52 | 6.71 | 79 | 0.00 |
2013-10-23 | 2352 | 1792601 | 478 | 12027109 | 6.71 | 6.77 | 6.69 | 6.69 | 0.01 | -0.15% | 6.69 | 43 | 6.70 | 1 | 0.00 |
2013-10-24 | 2352 | 2486466 | 520 | 16640738 | 6.69 | 6.74 | 6.66 | 6.71 | 0.02 | 0.3% | 6.71 | 14 | 6.72 | 23 | 0.00 |
2013-10-25 | 2352 | 2201346 | 579 | 14685808 | 6.71 | 6.71 | 6.65 | 6.66 | 0.05 | -0.75% | 6.66 | 5 | 6.67 | 10 | 0.00 |
2013-10-28 | 2352 | 2447321 | 528 | 16342959 | 6.66 | 6.73 | 6.65 | 6.68 | 0.02 | 0.3% | 6.67 | 36 | 6.68 | 18 | 0.00 |
2013-10-29 | 2352 | 1951769 | 584 | 13092295 | 6.68 | 6.77 | 6.67 | 6.69 | 0.01 | 0.15% | 6.68 | 50 | 6.69 | 12 | 0.00 |
2013-10-30 | 2352 | 1340823 | 383 | 8987674 | 6.76 | 6.76 | 6.68 | 6.69 | 0.00 | 0% | 6.69 | 103 | 6.70 | 74 | 0.00 |
2013-10-31 | 2352 | 5110708 | 1151 | 34441909 | 6.70 | 6.82 | 6.66 | 6.82 | 0.13 | 1.94% | 6.80 | 20 | 6.82 | 162 | 0.00 |
2013-11-01 | 2352 | 3911715 | 941 | 26468163 | 6.82 | 6.82 | 6.72 | 6.72 | 0.10 | -1.47% | 6.72 | 3 | 6.73 | 2 | 0.00 |
2013-11-04 | 2352 | 2268368 | 624 | 15116188 | 6.72 | 6.75 | 6.63 | 6.68 | 0.04 | -0.6% | 6.66 | 9 | 6.68 | 33 | 0.00 |
2013-11-05 | 2352 | 3341009 | 1191 | 22161587 | 6.65 | 6.71 | 6.61 | 6.62 | 0.06 | -0.9% | 6.62 | 41 | 6.65 | 10 | 0.00 |
2013-11-06 | 2352 | 7949762 | 1528 | 50543726 | 6.62 | 6.65 | 6.22 | 6.22 | 0.40 | -6.04% | 6.22 | 149 | 6.23 | 7 | 0.00 |
2013-11-07 | 2352 | 3281324 | 848 | 20783885 | 6.32 | 6.40 | 6.28 | 6.35 | 0.13 | 2.09% | 6.34 | 4 | 6.35 | 53 | 0.00 |
2013-11-08 | 2352 | 3746509 | 855 | 23963676 | 6.35 | 6.48 | 6.33 | 6.40 | 0.05 | 0.79% | 6.38 | 9 | 6.40 | 306 | 0.00 |
2013-11-11 | 2352 | 4644987 | 907 | 28994399 | 6.40 | 6.40 | 6.13 | 6.15 | 0.25 | -3.91% | 6.14 | 149 | 6.15 | 127 | 0.00 |
2013-11-12 | 2352 | 3477255 | 821 | 21577898 | 6.18 | 6.29 | 6.16 | 6.16 | 0.01 | 0.16% | 6.16 | 255 | 6.20 | 2 | 0.00 |
2013-11-13 | 2352 | 2092810 | 518 | 12973713 | 6.20 | 6.26 | 6.16 | 6.21 | 0.05 | 0.81% | 6.21 | 38 | 6.22 | 10 | 0.00 |
2013-11-14 | 2352 | 3763231 | 887 | 23731573 | 6.23 | 6.35 | 6.23 | 6.34 | 0.13 | 2.09% | 6.34 | 52 | 6.35 | 255 | 0.00 |
2013-11-15 | 2352 | 6836020 | 1110 | 43498250 | 6.34 | 6.52 | 6.28 | 6.50 | 0.16 | 2.52% | 6.50 | 48 | 6.51 | 264 | 0.00 |
2013-11-18 | 2352 | 14650241 | 2923 | 97773431 | 6.60 | 6.78 | 6.55 | 6.61 | 0.11 | 1.69% | 6.61 | 97 | 6.62 | 9 | 0.00 |
2013-11-19 | 2352 | 4872218 | 1199 | 31816195 | 6.61 | 6.61 | 6.45 | 6.50 | 0.11 | -1.66% | 6.50 | 132 | 6.51 | 52 | 0.00 |
2013-11-20 | 2352 | 2758626 | 796 | 17892426 | 6.50 | 6.56 | 6.40 | 6.43 | 0.07 | -1.08% | 6.43 | 122 | 6.44 | 15 | 0.00 |
2013-11-21 | 2352 | 1826375 | 548 | 11749351 | 6.40 | 6.48 | 6.39 | 6.43 | 0.00 | 0% | 6.43 | 8 | 6.44 | 5 | 0.00 |
2013-11-22 | 2352 | 1701135 | 497 | 11024840 | 6.52 | 6.55 | 6.42 | 6.42 | 0.01 | -0.16% | 6.41 | 72 | 6.42 | 7 | 0.00 |
2013-11-25 | 2352 | 2244257 | 483 | 14497447 | 6.50 | 6.50 | 6.42 | 6.45 | 0.03 | 0.47% | 6.45 | 169 | 6.46 | 38 | 0.00 |
2013-11-26 | 2352 | 4428727 | 989 | 29108973 | 6.45 | 6.65 | 6.45 | 6.58 | 0.13 | 2.02% | 6.58 | 20 | 6.59 | 18 | 0.00 |
2013-11-27 | 2352 | 4004422 | 704 | 26441660 | 6.58 | 6.64 | 6.58 | 6.58 | 0.00 | 0% | 6.58 | 168 | 6.59 | 4 | 0.00 |
2013-11-28 | 2352 | 3283232 | 912 | 21777511 | 6.58 | 6.67 | 6.58 | 6.60 | 0.02 | 0.3% | 6.60 | 90 | 6.63 | 10 | 0.00 |
2013-11-29 | 2352 | 4144715 | 777 | 27639882 | 6.61 | 6.70 | 6.61 | 6.64 | 0.04 | 0.61% | 6.64 | 202 | 6.66 | 106 | 0.00 |
2013-12-02 | 2352 | 2627061 | 604 | 17428096 | 6.65 | 6.69 | 6.58 | 6.60 | 0.04 | -0.6% | 6.60 | 66 | 6.61 | 10 | 0.00 |
2013-12-03 | 2352 | 2539248 | 505 | 16836275 | 6.60 | 6.67 | 6.60 | 6.66 | 0.06 | 0.91% | 6.65 | 10 | 6.66 | 214 | 0.00 |
2013-12-04 | 2352 | 2978577 | 512 | 19749971 | 6.69 | 6.69 | 6.62 | 6.63 | 0.03 | -0.45% | 6.63 | 14 | 6.64 | 27 | 0.00 |
2013-12-05 | 2352 | 3709067 | 740 | 24364616 | 6.63 | 6.66 | 6.51 | 6.54 | 0.09 | -1.36% | 6.53 | 32 | 6.54 | 16 | 0.00 |
2013-12-06 | 2352 | 2428863 | 616 | 15906084 | 6.51 | 6.59 | 6.50 | 6.58 | 0.04 | 0.61% | 6.57 | 10 | 6.58 | 33 | 0.00 |
2013-12-09 | 2352 | 1926957 | 716 | 12667901 | 6.60 | 6.62 | 6.52 | 6.53 | 0.05 | -0.76% | 6.53 | 26 | 6.55 | 21 | 0.00 |
2013-12-10 | 2352 | 2391513 | 667 | 15600903 | 6.54 | 6.54 | 6.50 | 6.52 | 0.01 | -0.15% | 6.52 | 103 | 6.53 | 32 | 0.00 |
2013-12-11 | 2352 | 3033615 | 756 | 19553961 | 6.52 | 6.56 | 6.40 | 6.40 | 0.12 | -1.84% | 6.40 | 327 | 6.41 | 19 | 0.00 |
2013-12-12 | 2352 | 1806889 | 446 | 11545372 | 6.35 | 6.43 | 6.34 | 6.38 | 0.02 | -0.31% | 6.38 | 14 | 6.42 | 10 | 0.00 |
2013-12-13 | 2352 | 1619582 | 631 | 10433634 | 6.38 | 6.49 | 6.38 | 6.45 | 0.07 | 1.1% | 6.45 | 49 | 6.46 | 119 | 0.00 |
2013-12-16 | 2352 | 1709364 | 422 | 10973270 | 6.42 | 6.48 | 6.39 | 6.40 | 0.05 | -0.78% | 6.40 | 13 | 6.43 | 58 | 0.00 |
2013-12-17 | 2352 | 1723762 | 385 | 11056662 | 6.42 | 6.45 | 6.40 | 6.42 | 0.02 | 0.31% | 6.42 | 16 | 6.43 | 13 | 0.00 |
2013-12-18 | 2352 | 1632774 | 529 | 10489411 | 6.42 | 6.45 | 6.41 | 6.42 | 0.00 | 0% | 6.42 | 118 | 6.44 | 20 | 0.00 |
2013-12-19 | 2352 | 2422108 | 653 | 15629465 | 6.49 | 6.52 | 6.42 | 6.44 | 0.02 | 0.31% | 6.44 | 47 | 6.45 | 6 | 0.00 |
2013-12-20 | 2352 | 18907242 | 3319 | 129101704 | 6.60 | 6.89 | 6.60 | 6.89 | 0.45 | 6.99% | 6.89 | 18129 | 0.00 | 0 | 0.00 |
2013-12-23 | 2352 | 36095697 | 5978 | 259357723 | 7.08 | 7.32 | 7.08 | 7.16 | 0.27 | 3.92% | 7.16 | 107 | 7.17 | 16 | 0.00 |
2013-12-24 | 2352 | 10788930 | 2702 | 76914440 | 7.26 | 7.26 | 7.06 | 7.10 | 0.06 | -0.84% | 7.10 | 166 | 7.11 | 51 | 0.00 |
2013-12-25 | 2352 | 6673636 | 1462 | 47723698 | 7.10 | 7.22 | 7.10 | 7.12 | 0.02 | 0.28% | 7.12 | 7 | 7.13 | 24 | 0.00 |
2013-12-26 | 2352 | 4343832 | 1006 | 31013549 | 7.18 | 7.18 | 7.12 | 7.14 | 0.02 | 0.28% | 7.14 | 33 | 7.15 | 33 | 0.00 |
2013-12-27 | 2352 | 7993742 | 1566 | 57536823 | 7.15 | 7.25 | 7.14 | 7.20 | 0.06 | 0.84% | 7.19 | 44 | 7.20 | 92 | 0.00 |
2013-12-30 | 2352 | 13396213 | 2553 | 97576593 | 7.22 | 7.38 | 7.17 | 7.35 | 0.15 | 2.08% | 7.34 | 59 | 7.35 | 117 | 0.00 |
2013-12-31 | 2352 | 10759062 | 1644 | 79058673 | 7.37 | 7.42 | 7.30 | 7.33 | 0.02 | -0.27% | 7.32 | 7 | 7.33 | 35 | 0.00 |
2013-12-31 | 2352 | 10759062 | 1644 | 79058673 | 7.37 | 7.42 | 7.30 | 7.33 | 0.02 | 0% | 7.32 | 7 | 7.33 | 35 | 0.00 |