南亞科(2408)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 | 2.58 0 0% | 2.60 0.02 0.78% | 2.60 0 0% | 2.67 0.07 2.69% | 2.72 0.05 1.87% | 2.76 0.04 1.47% | 2.86 0.1 3.62% | 2.92 0.06 2.1% | 3.00 0.08 2.74% | 2.92 -0.08 -2.67% | 3.00 0.08 2.74% | 2.79 -0.21 -7% | 2.94 0.15 5.38% | 2.74 -0.2 -6.8% | 2.55 -0.19 -6.93% | 2.57 0.02 0.78% | 2.65 0.08 3.11% | 2.66 0.01 0.38% | 2.78 0.12 4.51% | 2.87 0.09 3.24% | 2.80 -0.07 -2.44% | 2.74 -0.06 -2.14% | 2.77 | |||||||||
| 2 月 | 2.69 -0.05 -1.82% | 2.80 0.11 4.09% | 2.68 -0.12 -4.29% | 2.71 0.03 1.12% | 2.86 0.15 5.54% | 2.86 0 0% | 2.91 0.05 1.75% | 2.88 -0.03 -1.03% | 2.81 -0.07 -2.43% | 2.87 0.06 2.14% | 2.82 -0.05 -1.74% | 2.79 -0.03 -1.06% | 2.85 0.06 2.15% | 2.82 | ||||||||||||||||||
| 3 月 | 2.84 -0.01 -0.35% | 3.00 0.16 5.63% | 3.21 0.21 7% | 3.22 0.01 0.31% | 3.44 0.22 6.83% | 3.68 0.24 6.98% | 3.93 0.25 6.79% | 3.66 -0.27 -6.87% | 3.45 -0.21 -5.74% | 3.51 0.06 1.74% | 3.27 -0.24 -6.84% | 3.27 0 0% | 3.40 0.13 3.98% | 3.40 0 0% | 3.40 0 0% | 3.37 -0.03 -0.88% | 3.45 0.08 2.37% | 3.53 0.08 2.32% | 3.77 0.24 6.8% | 3.64 -0.13 -3.45% | 3.84 0.2 5.49% | 3.47 | ||||||||||
| 4 月 | 3.84 0 0% | 3.90 0.06 1.56% | 3.92 0.02 0.51% | 3.88 -0.04 -1.02% | 3.92 0.04 1.03% | 3.80 -0.12 -3.06% | 3.86 0.06 1.58% | 3.86 0 0% | 4.13 0.27 6.99% | 4.41 0.28 6.78% | 4.71 0.3 6.8% | 5.03 0.32 6.79% | 5.38 0.35 6.96% | 5.75 0.37 6.88% | 6.15 0.4 6.96% | 5.72 -0.43 -6.99% | 6.11 0.39 6.82% | 5.90 -0.21 -3.44% | 6.30 0.4 6.78% | 6.50 0.2 3.17% | 4.94 | |||||||||||
| 5 月 | 6.30 -0.2 -3.08% | 6.40 0.1 1.59% | 6.20 -0.2 -3.13% | 5.98 -0.22 -3.55% | 5.57 -0.41 -6.86% | 5.60 0.03 0.54% | 5.40 -0.2 -3.57% | 5.62 0.22 4.07% | 5.96 0.34 6.05% | 5.76 -0.2 -3.36% | 6.00 0.24 4.17% | 5.86 -0.14 -2.33% | 5.50 -0.36 -6.14% | 5.46 -0.04 -0.73% | 5.50 0.04 0.73% | 5.40 -0.1 -1.82% | 5.31 -0.09 -1.67% | 5.55 0.24 4.52% | 5.40 -0.15 -2.7% | 5.77 0.37 6.85% | 5.85 0.08 1.39% | 6.05 0.2 3.42% | 5.74 | |||||||||
| 6 月 | 6.22 0.17 2.81% | 6.00 -0.22 -3.54% | 5.95 -0.05 -0.83% | 5.90 -0.05 -0.84% | 5.62 -0.28 -4.75% | 6.00 0.38 6.76% | 5.90 -0.1 -1.67% | 5.50 -0.4 -6.78% | 5.64 0.14 2.55% | 5.96 0.32 5.67% | 5.93 -0.03 -0.5% | 6.34 0.41 6.91% | 6.20 -0.14 -2.21% | 6.00 -0.2 -3.23% | 6.36 0.36 6% | 6.24 -0.12 -1.89% | 6.20 -0.04 -0.64% | 6.00 -0.2 -3.23% | 5.86 -0.14 -2.33% | 6.01 | ||||||||||||
| 7 月 | 6.18 0.32 5.46% | 6.11 -0.07 -1.13% | 5.98 -0.13 -2.13% | 5.60 -0.38 -6.35% | 5.60 0 0% | 5.40 -0.2 -3.57% | 5.20 -0.2 -3.7% | 4.84 -0.36 -6.92% | 4.98 0.14 2.89% | 4.64 -0.34 -6.83% | 4.35 -0.29 -6.25% | 4.65 0.3 6.9% | 4.97 0.32 6.88% | 5.00 0.03 0.6% | 4.95 -0.05 -1% | 5.00 0.05 1.01% | 4.95 -0.05 -1% | 4.61 -0.34 -6.87% | 4.29 -0.32 -6.94% | 4.14 -0.15 -3.5% | 3.86 -0.28 -6.76% | 4.13 0.27 6.99% | 3.85 -0.28 -6.78% | 4.88 | ||||||||
| 8 月 | 3.85 0 0% | 3.71 -0.14 -3.64% | 3.96 0.25 6.74% | 3.91 -0.05 -1.26% | 3.75 -0.16 -4.09% | 3.55 -0.2 -5.33% | 3.58 0.03 0.85% | 3.80 0.22 6.15% | 3.96 0.16 4.21% | 4.01 0.05 1.26% | 3.88 -0.13 -3.24% | 3.88 0 0% | 3.79 -0.09 -2.32% | 3.68 -0.11 -2.9% | 3.68 0 0% | 3.74 0.06 1.63% | 3.74 0 0% | 3.74 0 0% | 3.76 0.02 0.53% | 3.76 0 0% | 3.53 -0.23 -6.12% | 3.78 | ||||||||||
| 9 月 | 3.77 0.24 6.8% | 3.88 0.11 2.92% | 3.61 -0.27 -6.96% | 3.86 0.25 6.93% | 4.12 0.26 6.74% | 4.00 -0.12 -2.91% | 3.95 -0.05 -1.25% | 4.00 0.05 1.27% | 4.10 0.1 2.5% | 4.20 0.1 2.44% | 4.30 0.1 2.38% | 4.60 0.3 6.98% | 4.60 0 0% | 4.60 0 0% | 4.46 -0.14 -3.04% | 4.45 -0.01 -0.22% | 4.35 -0.1 -2.25% | 4.27 -0.08 -1.84% | 4.41 0.14 3.28% | 4.50 0.09 2.04% | 4.25 | |||||||||||
| 10 月 | 4.55 0.05 1.11% | 4.55 0 0% | 4.73 0.18 3.96% | 4.62 -0.11 -2.33% | 4.71 0.09 1.95% | 4.70 -0.01 -0.21% | 4.38 -0.32 -6.81% | 4.45 0.07 1.6% | 4.14 -0.31 -6.97% | 4.30 0.16 3.86% | 4.20 -0.1 -2.33% | 4.10 -0.1 -2.38% | 4.13 0.03 0.73% | 4.33 0.2 4.84% | 4.15 -0.18 -4.16% | 4.07 -0.08 -1.93% | 4.27 0.2 4.91% | 4.20 -0.07 -1.64% | 4.11 -0.09 -2.14% | 4.08 -0.03 -0.73% | 4.15 0.07 1.72% | 4.07 -0.08 -1.93% | 4.32 | |||||||||
| 11 月 | 4.05 -0.02 -0.49% | 4.10 0.05 1.23% | 4.05 -0.05 -1.22% | 4.02 -0.03 -0.74% | 4.14 0.12 2.99% | 4.35 0.21 5.07% | 4.41 0.06 1.38% | 4.32 -0.09 -2.04% | 4.38 0.06 1.39% | 4.08 -0.3 -6.85% | 4.23 0.15 3.68% | 4.22 -0.01 -0.24% | 4.10 -0.12 -2.84% | 4.10 0 0% | 4.05 -0.05 -1.22% | 4.04 -0.01 -0.25% | 3.98 -0.06 -1.49% | 4.00 0.02 0.5% | 3.86 -0.14 -3.5% | 4.05 0.19 4.92% | 4.06 0.01 0.25% | 4.13 | ||||||||||
| 12 月 | 4.04 -0.02 -0.49% | 4.06 0.02 0.5% | 4.00 -0.06 -1.48% | 4.00 0 0% | 4.00 0 0% | 3.99 -0.01 -0.25% | 4.02 0.03 0.75% | 4.00 -0.02 -0.5% | 4.00 0 0% | 3.88 -0.12 -3% | 3.84 -0.04 -1.03% | 3.95 0.11 2.86% | 3.92 -0.03 -0.76% | 3.80 -0.12 -3.06% | 3.65 -0.15 -3.95% | 3.71 0.06 1.64% | 3.65 -0.06 -1.62% | 3.76 0.11 3.01% | 3.76 0 0% | 3.83 0.07 1.86% | 3.99 0.16 4.18% | 4.01 0.02 0.5% | 3.9 |
說明:最高漲幅:7%最低跌幅:-7% 最高價:6.50最低價:2.55平均價:4.28,灰色底表示週末,漲147天(23.47)元,跌135天(-18.61)元,平盤28天
7%=33,6%=11,5%=15,4%=13,3%=19,2%=25,1%=28,0%=31,-0%=2,-1%=7,-2%=13,-3%=16,-4%=21,-5%=22,-6%=26,-7%=28,
| 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 | 2408 | 1654373 | 153 | 4212237 | 2.48 | 2.58 | 2.48 | 2.58 | 0.08 | 0% | 2.56 | 508 | 2.58 | 39 | 0.00 |
| 2013-01-03 | 2408 | 1468899 | 149 | 3800166 | 2.53 | 2.60 | 2.53 | 2.60 | 0.02 | 0.78% | 2.59 | 284 | 2.60 | 32 | 0.00 |
| 2013-01-04 | 2408 | 1114130 | 147 | 2897762 | 2.56 | 2.61 | 2.56 | 2.60 | 0.00 | 0% | 2.60 | 516 | 2.61 | 51 | 0.00 |
| 2013-01-07 | 2408 | 1330629 | 155 | 3570769 | 2.67 | 2.70 | 2.67 | 2.67 | 0.07 | 2.69% | 2.67 | 424 | 2.68 | 1 | 0.00 |
| 2013-01-08 | 2408 | 1218651 | 126 | 3303216 | 2.67 | 2.72 | 2.67 | 2.72 | 0.05 | 1.87% | 2.71 | 96 | 2.72 | 88 | 0.00 |
| 2013-01-09 | 2408 | 1238206 | 123 | 3416867 | 2.76 | 2.76 | 2.76 | 2.76 | 0.04 | 1.47% | 2.76 | 258 | 2.77 | 5 | 0.00 |
| 2013-01-10 | 2408 | 1570489 | 206 | 4397996 | 2.72 | 2.86 | 2.72 | 2.86 | 0.10 | 3.62% | 2.85 | 30 | 2.86 | 24 | 0.00 |
| 2013-01-11 | 2408 | 2545655 | 260 | 7502635 | 2.92 | 2.97 | 2.92 | 2.92 | 0.06 | 2.1% | 2.92 | 157 | 2.95 | 109 | 0.00 |
| 2013-01-14 | 2408 | 1901627 | 217 | 5691427 | 2.85 | 3.00 | 2.85 | 3.00 | 0.08 | 2.74% | 3.00 | 271 | 3.01 | 97 | 0.00 |
| 2013-01-15 | 2408 | 2406303 | 219 | 7300183 | 3.00 | 3.06 | 2.92 | 2.92 | 0.08 | -2.67% | 2.92 | 9 | 2.97 | 2 | 0.00 |
| 2013-01-16 | 2408 | 2240329 | 200 | 6716337 | 2.93 | 3.01 | 2.93 | 3.00 | 0.08 | 2.74% | 2.99 | 15 | 3.00 | 51 | 0.00 |
| 2013-01-17 | 2408 | 1270633 | 131 | 3727101 | 3.00 | 3.00 | 2.79 | 2.79 | 0.21 | -7% | 0.00 | 0 | 2.79 | 240 | 0.00 |
| 2013-01-18 | 2408 | 1316380 | 144 | 3839114 | 2.80 | 2.95 | 2.80 | 2.94 | 0.15 | 5.38% | 2.93 | 100 | 2.94 | 7 | 0.00 |
| 2013-01-21 | 2408 | 2502322 | 180 | 6859452 | 2.74 | 2.77 | 2.74 | 2.74 | 0.20 | -6.8% | 0.00 | 0 | 2.74 | 699 | 0.00 |
| 2013-01-22 | 2408 | 3643199 | 204 | 9290155 | 2.55 | 2.55 | 2.55 | 2.55 | 0.19 | -6.93% | 0.00 | 0 | 2.55 | 919 | 0.00 |
| 2013-01-23 | 2408 | 1835348 | 203 | 4712760 | 2.69 | 2.69 | 2.55 | 2.57 | 0.02 | 0.78% | 2.56 | 15 | 2.57 | 108 | 0.00 |
| 2013-01-24 | 2408 | 1402263 | 133 | 3663412 | 2.59 | 2.65 | 2.55 | 2.65 | 0.08 | 3.11% | 2.64 | 71 | 2.65 | 17 | 0.00 |
| 2013-01-25 | 2408 | 1179721 | 148 | 3184143 | 2.65 | 2.72 | 2.65 | 2.66 | 0.01 | 0.38% | 2.66 | 4 | 2.67 | 30 | 0.00 |
| 2013-01-28 | 2408 | 1157566 | 124 | 3170437 | 2.66 | 2.78 | 2.62 | 2.78 | 0.12 | 4.51% | 2.78 | 22 | 2.80 | 120 | 0.00 |
| 2013-01-29 | 2408 | 1983076 | 158 | 5692458 | 2.88 | 2.88 | 2.83 | 2.87 | 0.09 | 3.24% | 2.87 | 51 | 2.88 | 188 | 0.00 |
| 2013-01-30 | 2408 | 1694987 | 156 | 4784204 | 2.87 | 2.87 | 2.80 | 2.80 | 0.07 | -2.44% | 2.80 | 143 | 2.81 | 37 | 0.00 |
| 2013-01-31 | 2408 | 857064 | 86 | 2360501 | 2.80 | 2.80 | 2.74 | 2.74 | 0.06 | -2.14% | 2.74 | 152 | 2.77 | 20 | 0.00 |
| 2013-02-01 | 2408 | 1179630 | 137 | 3194833 | 2.73 | 2.73 | 2.69 | 2.69 | 0.05 | -1.82% | 2.69 | 99 | 2.70 | 128 | 0.00 |
| 2013-02-04 | 2408 | 1723990 | 163 | 4735571 | 2.68 | 2.80 | 2.68 | 2.80 | 0.11 | 4.09% | 2.75 | 50 | 2.80 | 368 | 0.00 |
| 2013-02-05 | 2408 | 1249753 | 126 | 3323596 | 2.72 | 2.72 | 2.65 | 2.68 | 0.12 | -4.29% | 2.68 | 16 | 2.70 | 100 | 0.00 |
| 2013-02-06 | 2408 | 755802 | 127 | 2058553 | 2.72 | 2.75 | 2.71 | 2.71 | 0.03 | 1.12% | 2.70 | 26 | 2.71 | 28 | 0.00 |
| 2013-02-18 | 2408 | 2120001 | 175 | 5908568 | 2.73 | 2.86 | 2.72 | 2.86 | 0.15 | 5.54% | 2.86 | 27 | 2.87 | 50 | 0.00 |
| 2013-02-19 | 2408 | 1141812 | 174 | 3238914 | 2.85 | 2.86 | 2.73 | 2.86 | 0.00 | 0% | 2.85 | 15 | 2.86 | 1 | 0.00 |
| 2013-02-20 | 2408 | 3438958 | 233 | 9975928 | 2.85 | 2.92 | 2.85 | 2.91 | 0.05 | 1.75% | 2.91 | 75 | 2.92 | 15 | 0.00 |
| 2013-02-21 | 2408 | 978229 | 161 | 2829313 | 2.90 | 2.90 | 2.83 | 2.88 | 0.03 | -1.03% | 2.88 | 44 | 2.89 | 16 | 0.00 |
| 2013-02-22 | 2408 | 587147 | 123 | 1641167 | 2.80 | 2.85 | 2.73 | 2.81 | 0.07 | -2.43% | 2.81 | 17 | 2.83 | 1 | 0.00 |
| 2013-02-23 | 2408 | 804526 | 124 | 2296710 | 2.81 | 2.87 | 2.81 | 2.87 | 0.06 | 2.14% | 2.86 | 67 | 2.87 | 115 | 0.00 |
| 2013-02-25 | 2408 | 1868869 | 136 | 5258625 | 2.82 | 2.82 | 2.81 | 2.82 | 0.05 | -1.74% | 2.82 | 135 | 2.85 | 11 | 0.00 |
| 2013-02-26 | 2408 | 1387027 | 120 | 3830252 | 2.73 | 2.80 | 2.73 | 2.79 | 0.03 | -1.06% | 2.79 | 160 | 2.80 | 234 | 0.00 |
| 2013-02-27 | 2408 | 1872252 | 144 | 5278894 | 2.79 | 2.85 | 2.79 | 2.85 | 0.06 | 2.15% | 2.84 | 5 | 2.85 | 144 | 0.00 |
| 2013-03-01 | 2408 | 1281389 | 156 | 3648395 | 2.85 | 2.86 | 2.84 | 2.84 | 0.01 | -0.35% | 2.84 | 141 | 2.85 | 232 | 0.00 |
| 2013-03-04 | 2408 | 3063410 | 240 | 9115860 | 2.84 | 3.01 | 2.84 | 3.00 | 0.16 | 5.63% | 3.00 | 87 | 3.01 | 221 | 0.00 |
| 2013-03-05 | 2408 | 6209913 | 482 | 19894758 | 3.12 | 3.21 | 3.12 | 3.21 | 0.21 | 7% | 3.21 | 1364 | 0.00 | 0 | 0.00 |
| 2013-03-06 | 2408 | 9726151 | 640 | 32869423 | 3.30 | 3.43 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 50 | 3.22 | 31 | 0.00 |
| 2013-03-07 | 2408 | 5777168 | 428 | 19839325 | 3.33 | 3.44 | 3.33 | 3.44 | 0.22 | 6.83% | 3.44 | 735 | 0.00 | 0 | 0.00 |
| 2013-03-08 | 2408 | 6793738 | 396 | 25000919 | 3.68 | 3.68 | 3.68 | 3.68 | 0.24 | 6.98% | 3.68 | 3592 | 0.00 | 0 | 0.00 |
| 2013-03-11 | 2408 | 13666548 | 829 | 53709488 | 3.93 | 3.93 | 3.93 | 3.93 | 0.25 | 6.79% | 3.92 | 3 | 3.93 | 2911 | 0.00 |
| 2013-03-12 | 2408 | 6286492 | 467 | 24424922 | 4.00 | 4.00 | 3.66 | 3.66 | 0.27 | -6.87% | 0.00 | 0 | 3.66 | 1438 | 0.00 |
| 2013-03-13 | 2408 | 4696512 | 352 | 16251455 | 3.55 | 3.55 | 3.43 | 3.45 | 0.21 | -5.74% | 3.44 | 114 | 3.45 | 400 | 0.00 |
| 2013-03-14 | 2408 | 4497272 | 279 | 15832466 | 3.69 | 3.69 | 3.45 | 3.51 | 0.06 | 1.74% | 3.50 | 49 | 3.51 | 283 | 0.00 |
| 2013-03-15 | 2408 | 5639024 | 288 | 19287066 | 3.73 | 3.73 | 3.27 | 3.27 | 0.24 | -6.84% | 0.00 | 0 | 3.27 | 1619 | 0.00 |
| 2013-03-18 | 2408 | 7236987 | 336 | 22437987 | 3.06 | 3.27 | 3.06 | 3.27 | 0.00 | 0% | 3.27 | 354 | 3.31 | 45 | 0.00 |
| 2013-03-19 | 2408 | 3628107 | 212 | 11976826 | 3.27 | 3.40 | 3.27 | 3.40 | 0.13 | 3.98% | 3.38 | 61 | 3.40 | 72 | 0.00 |
| 2013-03-20 | 2408 | 5839398 | 352 | 20582378 | 3.58 | 3.58 | 3.40 | 3.40 | 0.00 | 0% | 3.37 | 70 | 3.40 | 596 | 0.00 |
| 2013-03-21 | 2408 | 2134794 | 200 | 7383890 | 3.54 | 3.54 | 3.40 | 3.40 | 0.00 | 0% | 3.38 | 20 | 3.40 | 2084 | 0.00 |
| 2013-03-22 | 2408 | 2361213 | 175 | 7915010 | 3.40 | 3.40 | 3.29 | 3.37 | 0.03 | -0.88% | 3.36 | 5 | 3.37 | 147 | 0.00 |
| 2013-03-25 | 2408 | 3748999 | 214 | 12974660 | 3.49 | 3.49 | 3.44 | 3.45 | 0.08 | 2.37% | 3.42 | 10 | 3.45 | 315 | 0.00 |
| 2013-03-26 | 2408 | 4627237 | 249 | 16173652 | 3.48 | 3.53 | 3.47 | 3.53 | 0.08 | 2.32% | 3.52 | 15 | 3.53 | 648 | 0.00 |
| 2013-03-27 | 2408 | 9524118 | 442 | 35873761 | 3.70 | 3.77 | 3.70 | 3.77 | 0.24 | 6.8% | 3.77 | 1200 | 0.00 | 0 | 0.00 |
| 2013-03-28 | 2408 | 6353879 | 433 | 23890297 | 3.82 | 3.83 | 3.64 | 3.64 | 0.13 | -3.45% | 3.62 | 95 | 3.64 | 547 | 0.00 |
| 2013-03-29 | 2408 | 6704914 | 376 | 25456371 | 3.66 | 3.85 | 3.66 | 3.84 | 0.20 | 5.49% | 3.83 | 60 | 3.84 | 763 | 0.00 |
| 2013-04-01 | 2408 | 10367643 | 475 | 40016083 | 3.85 | 3.87 | 3.84 | 3.84 | 0.00 | 0% | 3.84 | 40 | 3.85 | 1526 | 0.00 |
| 2013-04-02 | 2408 | 13295366 | 574 | 52130747 | 3.89 | 3.95 | 3.89 | 3.90 | 0.06 | 1.56% | 3.89 | 85 | 3.90 | 610 | 0.00 |
| 2013-04-03 | 2408 | 4975533 | 364 | 19532226 | 3.97 | 3.97 | 3.92 | 3.92 | 0.02 | 0.51% | 3.91 | 42 | 3.92 | 795 | 0.00 |
| 2013-04-08 | 2408 | 7908014 | 443 | 30709735 | 3.92 | 3.92 | 3.85 | 3.88 | 0.04 | -1.02% | 3.86 | 70 | 3.88 | 1737 | 0.00 |
| 2013-04-09 | 2408 | 9885482 | 376 | 38897304 | 3.90 | 3.96 | 3.90 | 3.92 | 0.04 | 1.03% | 3.91 | 10 | 3.92 | 2263 | 0.00 |
| 2013-04-10 | 2408 | 5480533 | 327 | 21072059 | 3.95 | 3.95 | 3.74 | 3.80 | 0.12 | -3.06% | 3.78 | 8 | 3.80 | 2451 | 0.00 |
| 2013-04-11 | 2408 | 8161230 | 349 | 31347722 | 3.80 | 3.86 | 3.80 | 3.86 | 0.06 | 1.58% | 3.86 | 1064 | 3.88 | 54 | 0.00 |
| 2013-04-12 | 2408 | 8258530 | 293 | 32035000 | 3.92 | 3.92 | 3.86 | 3.86 | 0.00 | 0% | 3.86 | 539 | 3.87 | 1132 | 0.00 |
| 2013-04-15 | 2408 | 10209882 | 571 | 41265952 | 3.87 | 4.13 | 3.87 | 4.13 | 0.27 | 6.99% | 4.13 | 1907 | 0.00 | 0 | 0.00 |
| 2013-04-16 | 2408 | 11297205 | 580 | 49144816 | 4.13 | 4.41 | 4.13 | 4.41 | 0.28 | 6.78% | 4.41 | 5032 | 0.00 | 0 | 0.00 |
| 2013-04-17 | 2408 | 16340491 | 889 | 76934679 | 4.70 | 4.71 | 4.70 | 4.71 | 0.30 | 6.8% | 4.71 | 3271 | 0.00 | 0 | 0.00 |
| 2013-04-18 | 2408 | 20036661 | 1189 | 100004773 | 4.83 | 5.03 | 4.83 | 5.03 | 0.32 | 6.79% | 5.03 | 4024 | 0.00 | 0 | 0.00 |
| 2013-04-19 | 2408 | 13648520 | 917 | 72896783 | 5.20 | 5.38 | 5.20 | 5.38 | 0.35 | 6.96% | 5.38 | 10074 | 0.00 | 0 | 0.00 |
| 2013-04-22 | 2408 | 9383196 | 616 | 53953352 | 5.75 | 5.75 | 5.75 | 5.75 | 0.37 | 6.88% | 5.75 | 23656 | 0.00 | 0 | 0.00 |
| 2013-04-23 | 2408 | 9660922 | 618 | 59414642 | 6.15 | 6.15 | 6.15 | 6.15 | 0.40 | 6.96% | 6.15 | 26016 | 0.00 | 0 | 0.00 |
| 2013-04-24 | 2408 | 38975653 | 2607 | 245353167 | 6.58 | 6.58 | 5.72 | 5.72 | 0.43 | -6.99% | 0.00 | 0 | 5.72 | 5504 | 0.00 |
| 2013-04-25 | 2408 | 20145208 | 1545 | 112190167 | 5.32 | 6.12 | 5.32 | 6.11 | 0.39 | 6.82% | 6.00 | 499 | 6.11 | 52 | 0.00 |
| 2013-04-26 | 2408 | 13819913 | 1186 | 85559458 | 6.30 | 6.30 | 5.90 | 5.90 | 0.21 | -3.44% | 5.87 | 4 | 5.90 | 802 | 0.00 |
| 2013-04-29 | 2408 | 8304848 | 649 | 50200423 | 5.95 | 6.30 | 5.95 | 6.30 | 0.40 | 6.78% | 6.22 | 40 | 6.30 | 49 | 0.00 |
| 2013-04-30 | 2408 | 16903249 | 1050 | 110330364 | 6.50 | 6.57 | 6.50 | 6.50 | 0.20 | 3.17% | 6.50 | 613 | 6.52 | 6 | 0.00 |
| 2013-05-02 | 2408 | 6797988 | 469 | 43322058 | 6.50 | 6.50 | 6.30 | 6.30 | 0.20 | -3.08% | 6.28 | 20 | 6.30 | 22 | 0.00 |
| 2013-05-03 | 2408 | 5022577 | 456 | 32228950 | 6.41 | 6.43 | 6.40 | 6.40 | 0.10 | 1.59% | 6.35 | 35 | 6.40 | 59 | 0.00 |
| 2013-05-06 | 2408 | 6601947 | 405 | 41402442 | 6.40 | 6.40 | 6.20 | 6.20 | 0.20 | -3.13% | 6.18 | 35 | 6.20 | 658 | 0.00 |
| 2013-05-07 | 2408 | 9578820 | 579 | 59963000 | 6.30 | 6.30 | 5.98 | 5.98 | 0.22 | -3.55% | 5.95 | 10 | 5.98 | 9 | 0.00 |
| 2013-05-08 | 2408 | 9275811 | 745 | 52543575 | 5.88 | 5.88 | 5.57 | 5.57 | 0.41 | -6.86% | 0.00 | 0 | 5.57 | 4388 | 0.00 |
| 2013-05-09 | 2408 | 15556855 | 1107 | 82493537 | 5.40 | 5.60 | 5.19 | 5.60 | 0.03 | 0.54% | 5.57 | 10 | 5.60 | 461 | 0.00 |
| 2013-05-10 | 2408 | 7856051 | 552 | 43318888 | 5.60 | 5.62 | 5.30 | 5.40 | 0.20 | -3.57% | 5.37 | 45 | 5.40 | 470 | 0.00 |
| 2013-05-13 | 2408 | 4416297 | 407 | 24707484 | 5.40 | 5.70 | 5.40 | 5.62 | 0.22 | 4.07% | 5.62 | 40 | 5.63 | 12 | 0.00 |
| 2013-05-14 | 2408 | 7016859 | 600 | 41204884 | 5.63 | 5.98 | 5.63 | 5.96 | 0.34 | 6.05% | 5.95 | 15 | 5.96 | 250 | 0.00 |
| 2013-05-15 | 2408 | 5322450 | 487 | 31666896 | 5.95 | 6.10 | 5.76 | 5.76 | 0.20 | -3.36% | 5.76 | 1557 | 5.85 | 15 | 0.00 |
| 2013-05-16 | 2408 | 5313504 | 469 | 30014097 | 5.75 | 6.00 | 5.40 | 6.00 | 0.24 | 4.17% | 5.93 | 1 | 6.00 | 130 | 0.00 |
| 2013-05-17 | 2408 | 3292512 | 275 | 19256340 | 5.85 | 5.89 | 5.81 | 5.86 | 0.14 | -2.33% | 5.86 | 116 | 5.88 | 20 | 0.00 |
| 2013-05-20 | 2408 | 5333210 | 406 | 29944453 | 5.81 | 5.81 | 5.50 | 5.50 | 0.36 | -6.14% | 5.50 | 466 | 5.53 | 5 | 0.00 |
| 2013-05-21 | 2408 | 3886731 | 486 | 21265348 | 5.38 | 5.68 | 5.38 | 5.46 | 0.04 | -0.73% | 5.46 | 27 | 5.50 | 144 | 0.00 |
| 2013-05-22 | 2408 | 3961365 | 359 | 21606756 | 5.65 | 5.65 | 5.40 | 5.50 | 0.04 | 0.73% | 5.50 | 108 | 5.52 | 5 | 0.00 |
| 2013-05-23 | 2408 | 4355468 | 322 | 23526332 | 5.50 | 5.50 | 5.38 | 5.40 | 0.10 | -1.82% | 5.38 | 560 | 5.40 | 555 | 0.00 |
| 2013-05-24 | 2408 | 4632188 | 379 | 25227172 | 5.62 | 5.62 | 5.31 | 5.31 | 0.09 | -1.67% | 5.31 | 868 | 5.33 | 4 | 0.00 |
| 2013-05-27 | 2408 | 3181647 | 314 | 17254907 | 5.30 | 5.55 | 5.30 | 5.55 | 0.24 | 4.52% | 5.52 | 203 | 5.55 | 116 | 0.00 |
| 2013-05-28 | 2408 | 3659815 | 364 | 20130949 | 5.50 | 5.57 | 5.40 | 5.40 | 0.15 | -2.7% | 5.33 | 5 | 5.40 | 126 | 0.00 |
| 2013-05-29 | 2408 | 5476284 | 451 | 31166786 | 5.62 | 5.77 | 5.62 | 5.77 | 0.37 | 6.85% | 5.77 | 4455 | 0.00 | 0 | 0.00 |
| 2013-05-30 | 2408 | 17319749 | 1031 | 106235535 | 6.17 | 6.17 | 5.85 | 5.85 | 0.08 | 1.39% | 5.83 | 36 | 5.85 | 167 | 0.00 |
| 2013-05-31 | 2408 | 11708542 | 1040 | 71902646 | 6.01 | 6.23 | 6.01 | 6.05 | 0.20 | 3.42% | 6.05 | 85 | 6.06 | 15 | 0.00 |
| 2013-06-03 | 2408 | 9408184 | 757 | 58795920 | 6.00 | 6.40 | 6.00 | 6.22 | 0.17 | 2.81% | 6.22 | 54 | 6.24 | 30 | 0.00 |
| 2013-06-04 | 2408 | 6898575 | 604 | 41752312 | 6.31 | 6.31 | 5.81 | 6.00 | 0.22 | -3.54% | 5.99 | 67 | 6.00 | 61 | 0.00 |
| 2013-06-05 | 2408 | 5613589 | 380 | 33334147 | 5.94 | 6.00 | 5.88 | 5.95 | 0.05 | -0.83% | 5.95 | 57 | 5.96 | 200 | 0.00 |
| 2013-06-06 | 2408 | 5814509 | 366 | 33982510 | 5.94 | 5.94 | 5.76 | 5.90 | 0.05 | -0.84% | 5.87 | 30 | 5.90 | 168 | 0.00 |
| 2013-06-07 | 2408 | 7529584 | 472 | 43504112 | 5.93 | 6.00 | 5.60 | 5.62 | 0.28 | -4.75% | 5.62 | 91 | 5.64 | 9 | 0.00 |
| 2013-06-10 | 2408 | 6501487 | 473 | 38440078 | 5.82 | 6.00 | 5.80 | 6.00 | 0.38 | 6.76% | 5.99 | 10 | 6.00 | 593 | 0.00 |
| 2013-06-11 | 2408 | 4271327 | 465 | 25665957 | 6.00 | 6.11 | 5.90 | 5.90 | 0.10 | -1.67% | 5.86 | 3 | 5.90 | 42 | 0.00 |
| 2013-06-13 | 2408 | 7627574 | 426 | 42543877 | 5.78 | 5.78 | 5.49 | 5.50 | 0.40 | -6.78% | 5.50 | 55 | 5.54 | 20 | 0.00 |
| 2013-06-14 | 2408 | 4374646 | 334 | 24739047 | 5.65 | 5.69 | 5.63 | 5.64 | 0.14 | 2.55% | 5.64 | 800 | 5.65 | 189 | 0.00 |
| 2013-06-17 | 2408 | 6147442 | 395 | 36239704 | 5.78 | 6.00 | 5.78 | 5.96 | 0.32 | 5.67% | 5.95 | 344 | 5.96 | 1 | 0.00 |
| 2013-06-18 | 2408 | 9515570 | 629 | 57868186 | 5.97 | 6.16 | 5.93 | 5.93 | 0.03 | -0.5% | 5.93 | 7 | 5.95 | 37 | 0.00 |
| 2013-06-19 | 2408 | 13143830 | 765 | 83258466 | 6.28 | 6.34 | 6.28 | 6.34 | 0.41 | 6.91% | 6.34 | 8700 | 0.00 | 0 | 0.00 |
| 2013-06-20 | 2408 | 13244149 | 907 | 82072430 | 6.30 | 6.30 | 6.00 | 6.20 | 0.14 | -2.21% | 6.20 | 273 | 6.21 | 50 | 0.00 |
| 2013-06-21 | 2408 | 9166952 | 688 | 55043143 | 5.77 | 6.20 | 5.77 | 6.00 | 0.20 | -3.23% | 6.00 | 716 | 6.08 | 78 | 0.00 |
| 2013-06-24 | 2408 | 10240795 | 723 | 64147563 | 6.10 | 6.36 | 6.10 | 6.36 | 0.36 | 6% | 6.30 | 180 | 6.36 | 23 | 0.00 |
| 2013-06-25 | 2408 | 6981736 | 506 | 43767842 | 6.40 | 6.40 | 6.21 | 6.24 | 0.12 | -1.89% | 6.23 | 111 | 6.24 | 852 | 0.00 |
| 2013-06-26 | 2408 | 5819069 | 430 | 36795555 | 6.44 | 6.44 | 6.11 | 6.20 | 0.04 | -0.64% | 6.20 | 40 | 6.25 | 1 | 0.00 |
| 2013-06-27 | 2408 | 6164456 | 466 | 37370792 | 6.20 | 6.20 | 6.00 | 6.00 | 0.20 | -3.23% | 6.00 | 247 | 6.01 | 200 | 0.00 |
| 2013-06-28 | 2408 | 5887733 | 348 | 35064711 | 6.11 | 6.11 | 5.85 | 5.86 | 0.14 | -2.33% | 5.86 | 84 | 5.89 | 62 | 0.00 |
| 2013-07-01 | 2408 | 5122602 | 354 | 31394791 | 5.96 | 6.20 | 5.96 | 6.18 | 0.32 | 5.46% | 6.16 | 5 | 6.18 | 12 | 0.00 |
| 2013-07-02 | 2408 | 2534061 | 266 | 15332406 | 6.17 | 6.17 | 6.00 | 6.11 | 0.07 | -1.13% | 6.10 | 19 | 6.11 | 16 | 0.00 |
| 2013-07-03 | 2408 | 2869030 | 274 | 17286855 | 6.20 | 6.20 | 5.98 | 5.98 | 0.13 | -2.13% | 5.98 | 87 | 5.99 | 25 | 0.00 |
| 2013-07-04 | 2408 | 8779188 | 610 | 49419846 | 5.85 | 5.85 | 5.59 | 5.60 | 0.38 | -6.35% | 5.59 | 44 | 5.60 | 84 | 0.00 |
| 2013-07-05 | 2408 | 6108378 | 414 | 33635302 | 5.60 | 5.60 | 5.28 | 5.60 | 0.00 | 0% | 5.57 | 10 | 5.60 | 2104 | 0.00 |
| 2013-07-08 | 2408 | 4122942 | 322 | 22280015 | 5.50 | 5.50 | 5.38 | 5.40 | 0.20 | -3.57% | 5.38 | 154 | 5.40 | 39 | 0.00 |
| 2013-07-09 | 2408 | 4361405 | 345 | 23228663 | 5.48 | 5.48 | 5.20 | 5.20 | 0.20 | -3.7% | 5.20 | 146 | 5.22 | 10 | 0.00 |
| 2013-07-10 | 2408 | 11068199 | 709 | 53701418 | 4.84 | 4.90 | 4.84 | 4.84 | 0.36 | -6.92% | 0.00 | 0 | 4.84 | 403 | 0.00 |
| 2013-07-11 | 2408 | 4723104 | 435 | 22897228 | 4.84 | 4.98 | 4.80 | 4.98 | 0.14 | 2.89% | 4.97 | 15 | 4.98 | 77 | 0.00 |
| 2013-07-12 | 2408 | 4600000 | 322 | 21717480 | 4.99 | 4.99 | 4.64 | 4.64 | 0.34 | -6.83% | 0.00 | 0 | 4.64 | 6058 | 0.00 |
| 2013-07-15 | 2408 | 7742861 | 522 | 34695354 | 4.51 | 4.51 | 4.35 | 4.35 | 0.29 | -6.25% | 4.34 | 20 | 4.35 | 2539 | 0.00 |
| 2013-07-16 | 2408 | 3690682 | 233 | 16587044 | 4.36 | 4.65 | 4.36 | 4.65 | 0.30 | 6.9% | 4.65 | 4973 | 0.00 | 0 | 0.00 |
| 2013-07-17 | 2408 | 3240817 | 237 | 16106839 | 4.97 | 4.97 | 4.97 | 4.97 | 0.32 | 6.88% | 4.97 | 5496 | 0.00 | 0 | 0.00 |
| 2013-07-18 | 2408 | 7612398 | 558 | 39024381 | 5.31 | 5.31 | 4.97 | 5.00 | 0.03 | 0.6% | 5.00 | 7 | 5.09 | 50 | 0.00 |
| 2013-07-19 | 2408 | 3642054 | 317 | 17811070 | 5.09 | 5.09 | 4.80 | 4.95 | 0.05 | -1% | 4.95 | 8 | 4.96 | 75 | 0.00 |
| 2013-07-22 | 2408 | 3904231 | 269 | 19440809 | 5.01 | 5.01 | 4.90 | 5.00 | 0.05 | 1.01% | 4.96 | 57 | 5.00 | 239 | 0.00 |
| 2013-07-23 | 2408 | 4686697 | 304 | 22430321 | 4.95 | 4.95 | 4.65 | 4.95 | 0.05 | -1% | 4.93 | 28 | 4.95 | 286 | 0.00 |
| 2013-07-24 | 2408 | 9334471 | 499 | 43031898 | 4.61 | 4.61 | 4.61 | 4.61 | 0.34 | -6.87% | 0.00 | 0 | 4.61 | 3482 | 0.00 |
| 2013-07-25 | 2408 | 8311057 | 471 | 35680883 | 4.36 | 4.36 | 4.29 | 4.29 | 0.32 | -6.94% | 0.00 | 0 | 4.29 | 3882 | 0.00 |
| 2013-07-26 | 2408 | 5879308 | 499 | 24443273 | 3.99 | 4.26 | 3.99 | 4.14 | 0.15 | -3.5% | 4.13 | 1 | 4.14 | 386 | 0.00 |
| 2013-07-29 | 2408 | 4488591 | 327 | 17325953 | 3.86 | 3.86 | 3.86 | 3.86 | 0.28 | -6.76% | 0.00 | 0 | 3.86 | 5530 | 0.00 |
| 2013-07-30 | 2408 | 11448893 | 733 | 42680040 | 3.59 | 4.13 | 3.59 | 4.13 | 0.27 | 6.99% | 4.11 | 9 | 4.13 | 183 | 0.00 |
| 2013-07-31 | 2408 | 6044949 | 377 | 23357250 | 3.90 | 3.90 | 3.85 | 3.85 | 0.28 | -6.78% | 0.00 | 0 | 3.85 | 3812 | 0.00 |
| 2013-08-01 | 2408 | 6115955 | 401 | 23841711 | 3.70 | 4.08 | 3.70 | 3.85 | 0.00 | 0% | 3.82 | 15 | 3.85 | 751 | 0.00 |
| 2013-08-02 | 2408 | 2710101 | 263 | 10295282 | 3.94 | 3.94 | 3.71 | 3.71 | 0.14 | -3.64% | 3.70 | 265 | 3.71 | 242 | 0.00 |
| 2013-08-05 | 2408 | 4510439 | 266 | 17560328 | 3.53 | 3.96 | 3.53 | 3.96 | 0.25 | 6.74% | 3.96 | 1541 | 0.00 | 0 | 0.00 |
| 2013-08-06 | 2408 | 5939757 | 400 | 23744783 | 4.07 | 4.07 | 3.87 | 3.91 | 0.05 | -1.26% | 3.91 | 4 | 3.92 | 10 | 0.00 |
| 2013-08-07 | 2408 | 2386036 | 228 | 9025609 | 3.72 | 3.90 | 3.72 | 3.75 | 0.16 | -4.09% | 3.75 | 220 | 3.80 | 181 | 0.00 |
| 2013-08-08 | 2408 | 6592806 | 476 | 23164215 | 3.60 | 3.64 | 3.49 | 3.55 | 0.20 | -5.33% | 3.53 | 4 | 3.55 | 15 | 0.00 |
| 2013-08-09 | 2408 | 2259849 | 214 | 8133714 | 3.64 | 3.64 | 3.55 | 3.58 | 0.03 | 0.85% | 3.58 | 13 | 3.60 | 151 | 0.00 |
| 2013-08-12 | 2408 | 2035355 | 269 | 7586448 | 3.68 | 3.80 | 3.63 | 3.80 | 0.22 | 6.15% | 3.80 | 540 | 3.81 | 64 | 0.00 |
| 2013-08-13 | 2408 | 2216637 | 243 | 8634206 | 3.86 | 3.96 | 3.86 | 3.96 | 0.16 | 4.21% | 3.95 | 44 | 3.96 | 155 | 0.00 |
| 2013-08-14 | 2408 | 4284388 | 387 | 17714487 | 4.23 | 4.23 | 4.01 | 4.01 | 0.05 | 1.26% | 4.00 | 657 | 4.01 | 12 | 0.00 |
| 2013-08-15 | 2408 | 2558273 | 218 | 10115875 | 3.98 | 3.98 | 3.88 | 3.88 | 0.13 | -3.24% | 3.87 | 1 | 3.88 | 13 | 0.00 |
| 2013-08-16 | 2408 | 2634712 | 256 | 9942108 | 3.72 | 3.88 | 3.68 | 3.88 | 0.00 | 0% | 3.88 | 56 | 3.94 | 38 | 0.00 |
| 2013-08-19 | 2408 | 1314682 | 116 | 5062242 | 3.89 | 3.89 | 3.79 | 3.79 | 0.09 | -2.32% | 3.79 | 39 | 3.80 | 1 | 0.00 |
| 2013-08-20 | 2408 | 1118128 | 129 | 4166932 | 3.75 | 3.75 | 3.68 | 3.68 | 0.11 | -2.9% | 3.68 | 22 | 3.70 | 18 | 0.00 |
| 2013-08-22 | 2408 | 1914393 | 127 | 7133813 | 3.79 | 3.79 | 3.60 | 3.68 | 0.00 | 0% | 3.68 | 136 | 3.70 | 21 | 0.00 |
| 2013-08-23 | 2408 | 967483 | 140 | 3646051 | 3.78 | 3.78 | 3.74 | 3.74 | 0.06 | 1.63% | 3.71 | 68 | 3.74 | 89 | 0.00 |
| 2013-08-26 | 2408 | 792889 | 108 | 2985598 | 3.81 | 3.81 | 3.74 | 3.74 | 0.00 | 0% | 3.74 | 120 | 3.75 | 6 | 0.00 |
| 2013-08-27 | 2408 | 1560746 | 197 | 6004114 | 3.88 | 3.88 | 3.74 | 3.74 | 0.00 | 0% | 3.74 | 397 | 3.80 | 65 | 0.00 |
| 2013-08-28 | 2408 | 1121262 | 134 | 4194290 | 3.74 | 3.76 | 3.73 | 3.76 | 0.02 | 0.53% | 3.76 | 3 | 3.79 | 10 | 0.00 |
| 2013-08-29 | 2408 | 1591915 | 183 | 5901018 | 3.70 | 3.76 | 3.69 | 3.76 | 0.00 | 0% | 3.76 | 106 | 3.78 | 5 | 0.00 |
| 2013-08-30 | 2408 | 2047089 | 255 | 7603204 | 3.79 | 3.86 | 3.53 | 3.53 | 0.23 | -6.12% | 3.53 | 1 | 3.75 | 48 | 0.00 |
| 2013-09-02 | 2408 | 1483196 | 262 | 5474839 | 3.60 | 3.77 | 3.60 | 3.77 | 0.24 | 6.8% | 3.77 | 4 | 0.00 | 0 | 0.00 |
| 2013-09-03 | 2408 | 1605884 | 255 | 6188425 | 3.89 | 3.89 | 3.84 | 3.88 | 0.11 | 2.92% | 3.87 | 37 | 3.88 | 56 | 0.00 |
| 2013-09-04 | 2408 | 2880839 | 321 | 10994388 | 3.88 | 3.93 | 3.61 | 3.61 | 0.27 | -6.96% | 3.61 | 69 | 3.78 | 1 | 0.00 |
| 2013-09-05 | 2408 | 1386134 | 186 | 5350441 | 3.86 | 3.86 | 3.86 | 3.86 | 0.25 | 6.93% | 3.86 | 8886 | 0.00 | 0 | 0.00 |
| 2013-09-06 | 2408 | 11620866 | 869 | 47893834 | 4.13 | 4.13 | 4.00 | 4.12 | 0.26 | 6.74% | 4.09 | 5 | 4.12 | 179 | 0.00 |
| 2013-09-09 | 2408 | 3693173 | 322 | 14751594 | 4.08 | 4.08 | 3.94 | 4.00 | 0.12 | -2.91% | 3.99 | 6 | 4.00 | 89 | 0.00 |
| 2013-09-10 | 2408 | 2784018 | 293 | 11241193 | 4.00 | 4.18 | 3.95 | 3.95 | 0.05 | -1.25% | 3.95 | 46 | 4.00 | 302 | 0.00 |
| 2013-09-11 | 2408 | 1939085 | 197 | 7708415 | 3.95 | 4.00 | 3.90 | 4.00 | 0.05 | 1.27% | 3.95 | 38 | 4.00 | 333 | 0.00 |
| 2013-09-12 | 2408 | 2913128 | 330 | 11880151 | 4.04 | 4.10 | 4.04 | 4.10 | 0.10 | 2.5% | 4.09 | 16 | 4.10 | 317 | 0.00 |
| 2013-09-13 | 2408 | 4010649 | 319 | 16571467 | 4.10 | 4.20 | 4.10 | 4.20 | 0.10 | 2.44% | 4.20 | 427 | 4.23 | 41 | 0.00 |
| 2013-09-14 | 2408 | 4035956 | 402 | 17351388 | 4.30 | 4.30 | 4.29 | 4.30 | 0.10 | 2.38% | 4.30 | 2056 | 4.31 | 2 | 0.00 |
| 2013-09-16 | 2408 | 6839442 | 516 | 30768053 | 4.43 | 4.60 | 4.43 | 4.60 | 0.30 | 6.98% | 4.60 | 1050 | 0.00 | 0 | 0.00 |
| 2013-09-17 | 2408 | 6113126 | 569 | 29091017 | 4.80 | 4.80 | 4.60 | 4.60 | 0.00 | 0% | 4.58 | 2 | 4.60 | 330 | 0.00 |
| 2013-09-18 | 2408 | 3061499 | 313 | 14057805 | 4.78 | 4.78 | 4.50 | 4.60 | 0.00 | 0% | 4.59 | 31 | 4.60 | 165 | 0.00 |
| 2013-09-23 | 2408 | 2975710 | 273 | 13224034 | 4.58 | 4.58 | 4.36 | 4.46 | 0.14 | -3.04% | 4.46 | 22 | 4.48 | 253 | 0.00 |
| 2013-09-24 | 2408 | 3015571 | 276 | 13113408 | 4.46 | 4.46 | 4.30 | 4.45 | 0.01 | -0.22% | 4.43 | 10 | 4.45 | 80 | 0.00 |
| 2013-09-25 | 2408 | 1552181 | 206 | 6827277 | 4.45 | 4.45 | 4.35 | 4.35 | 0.10 | -2.25% | 4.35 | 81 | 4.36 | 94 | 0.00 |
| 2013-09-26 | 2408 | 2755097 | 232 | 11625950 | 4.30 | 4.30 | 4.20 | 4.27 | 0.08 | -1.84% | 4.27 | 82 | 4.28 | 6 | 0.00 |
| 2013-09-27 | 2408 | 2226370 | 250 | 9705610 | 4.30 | 4.41 | 4.30 | 4.41 | 0.14 | 3.28% | 4.41 | 788 | 4.42 | 100 | 0.00 |
| 2013-09-30 | 2408 | 2434518 | 212 | 10764752 | 4.40 | 4.50 | 4.37 | 4.50 | 0.09 | 2.04% | 4.45 | 20 | 4.50 | 2 | 0.00 |
| 2013-10-01 | 2408 | 2899160 | 269 | 13079069 | 4.40 | 4.60 | 4.40 | 4.55 | 0.05 | 1.11% | 4.54 | 200 | 4.55 | 63 | 0.00 |
| 2013-10-02 | 2408 | 3904148 | 322 | 17878665 | 4.62 | 4.62 | 4.55 | 4.55 | 0.00 | 0% | 4.55 | 342 | 4.56 | 70 | 0.00 |
| 2013-10-03 | 2408 | 5218240 | 428 | 24470057 | 4.55 | 4.78 | 4.55 | 4.73 | 0.18 | 3.96% | 4.72 | 2 | 4.73 | 63 | 0.00 |
| 2013-10-04 | 2408 | 3067200 | 368 | 14399228 | 4.78 | 4.78 | 4.62 | 4.62 | 0.11 | -2.33% | 4.62 | 103 | 4.64 | 4 | 0.00 |
| 2013-10-07 | 2408 | 4012856 | 315 | 18957365 | 4.62 | 4.75 | 4.62 | 4.71 | 0.09 | 1.95% | 4.71 | 143 | 4.72 | 315 | 0.00 |
| 2013-10-08 | 2408 | 5381923 | 453 | 25769158 | 4.90 | 4.90 | 4.68 | 4.70 | 0.01 | -0.21% | 4.70 | 63 | 4.73 | 7 | 0.00 |
| 2013-10-09 | 2408 | 4336263 | 340 | 19613465 | 4.70 | 4.70 | 4.38 | 4.38 | 0.32 | -6.81% | 4.38 | 145 | 4.40 | 4 | 0.00 |
| 2013-10-11 | 2408 | 3374479 | 272 | 15055099 | 4.50 | 4.50 | 4.45 | 4.45 | 0.07 | 1.6% | 4.45 | 1216 | 4.46 | 20 | 0.00 |
| 2013-10-14 | 2408 | 3843050 | 331 | 16060000 | 4.20 | 4.21 | 4.14 | 4.14 | 0.31 | -6.97% | 0.00 | 0 | 4.15 | 176 | 0.00 |
| 2013-10-15 | 2408 | 3427884 | 281 | 14395255 | 4.14 | 4.30 | 4.14 | 4.30 | 0.16 | 3.86% | 4.29 | 27 | 4.30 | 619 | 0.00 |
| 2013-10-16 | 2408 | 2454199 | 264 | 10216289 | 4.16 | 4.20 | 4.13 | 4.20 | 0.10 | -2.33% | 4.20 | 188 | 4.24 | 66 | 0.00 |
| 2013-10-17 | 2408 | 2736126 | 284 | 11202258 | 4.18 | 4.18 | 4.05 | 4.10 | 0.10 | -2.38% | 4.09 | 12 | 4.10 | 439 | 0.00 |
| 2013-10-18 | 2408 | 2648805 | 259 | 10814144 | 4.01 | 4.13 | 4.01 | 4.13 | 0.03 | 0.73% | 4.11 | 112 | 4.13 | 172 | 0.00 |
| 2013-10-21 | 2408 | 4467580 | 387 | 19384197 | 4.38 | 4.38 | 4.30 | 4.33 | 0.20 | 4.84% | 4.32 | 29 | 4.33 | 38 | 0.00 |
| 2013-10-22 | 2408 | 3018747 | 278 | 12723025 | 4.35 | 4.35 | 4.15 | 4.15 | 0.18 | -4.16% | 4.15 | 136 | 4.18 | 15 | 0.00 |
| 2013-10-23 | 2408 | 3401868 | 275 | 13923417 | 4.25 | 4.25 | 4.06 | 4.07 | 0.08 | -1.93% | 4.06 | 237 | 4.07 | 85 | 0.00 |
| 2013-10-24 | 2408 | 4837985 | 454 | 20651814 | 4.22 | 4.28 | 4.22 | 4.27 | 0.20 | 4.91% | 4.26 | 11 | 4.27 | 877 | 0.00 |
| 2013-10-25 | 2408 | 2838425 | 253 | 11831562 | 4.08 | 4.20 | 4.08 | 4.20 | 0.07 | -1.64% | 4.18 | 14 | 4.20 | 43 | 0.00 |
| 2013-10-28 | 2408 | 2051257 | 213 | 8431638 | 4.18 | 4.18 | 4.11 | 4.11 | 0.09 | -2.14% | 4.10 | 39 | 4.11 | 758 | 0.00 |
| 2013-10-29 | 2408 | 1873308 | 230 | 7656477 | 4.08 | 4.11 | 4.08 | 4.08 | 0.03 | -0.73% | 4.08 | 11 | 4.09 | 29 | 0.00 |
| 2013-10-30 | 2408 | 2949577 | 206 | 12294850 | 4.28 | 4.28 | 4.10 | 4.15 | 0.07 | 1.72% | 4.13 | 20 | 4.15 | 18 | 0.00 |
| 2013-10-31 | 2408 | 1486944 | 207 | 6049206 | 4.11 | 4.11 | 4.05 | 4.07 | 0.08 | -1.93% | 4.06 | 186 | 4.07 | 275 | 0.00 |
| 2013-11-01 | 2408 | 1549978 | 169 | 6302135 | 4.21 | 4.21 | 4.05 | 4.05 | 0.02 | -0.49% | 4.05 | 210 | 4.06 | 20 | 0.00 |
| 2013-11-04 | 2408 | 2342751 | 172 | 9594402 | 4.10 | 4.10 | 4.05 | 4.10 | 0.05 | 1.23% | 4.06 | 20 | 4.10 | 14 | 0.00 |
| 2013-11-05 | 2408 | 1652272 | 163 | 6725867 | 4.10 | 4.10 | 4.05 | 4.05 | 0.05 | -1.22% | 4.05 | 39 | 4.06 | 15 | 0.00 |
| 2013-11-06 | 2408 | 2450324 | 248 | 9844040 | 4.06 | 4.06 | 4.00 | 4.02 | 0.03 | -0.74% | 4.01 | 220 | 4.02 | 162 | 0.00 |
| 2013-11-07 | 2408 | 4741326 | 374 | 19813777 | 4.20 | 4.20 | 4.05 | 4.14 | 0.12 | 2.99% | 4.14 | 63 | 4.15 | 26 | 0.00 |
| 2013-11-08 | 2408 | 4902349 | 373 | 20869213 | 4.12 | 4.35 | 4.12 | 4.35 | 0.21 | 5.07% | 4.34 | 247 | 4.35 | 103 | 0.00 |
| 2013-11-11 | 2408 | 8982274 | 551 | 40580248 | 4.60 | 4.60 | 4.40 | 4.41 | 0.06 | 1.38% | 4.40 | 412 | 4.41 | 236 | 0.00 |
| 2013-11-12 | 2408 | 4242338 | 252 | 18256437 | 4.38 | 4.38 | 4.16 | 4.32 | 0.09 | -2.04% | 4.32 | 13 | 4.33 | 300 | 0.00 |
| 2013-11-13 | 2408 | 2939195 | 250 | 12628715 | 4.30 | 4.38 | 4.25 | 4.38 | 0.06 | 1.39% | 4.37 | 115 | 4.38 | 207 | 0.00 |
| 2013-11-14 | 2408 | 2709519 | 233 | 11560291 | 4.40 | 4.40 | 4.08 | 4.08 | 0.30 | -6.85% | 0.00 | 0 | 4.08 | 17 | 0.00 |
| 2013-11-15 | 2408 | 2718814 | 208 | 11632943 | 4.28 | 4.29 | 4.23 | 4.23 | 0.15 | 3.68% | 4.23 | 107 | 4.25 | 6 | 0.00 |
| 2013-11-18 | 2408 | 1547284 | 185 | 6579760 | 4.34 | 4.35 | 4.21 | 4.22 | 0.01 | -0.24% | 4.21 | 10 | 4.22 | 72 | 0.00 |
| 2013-11-19 | 2408 | 1602898 | 212 | 6652394 | 4.18 | 4.18 | 4.10 | 4.10 | 0.12 | -2.84% | 4.10 | 119 | 4.11 | 30 | 0.00 |
| 2013-11-20 | 2408 | 1680980 | 208 | 6930262 | 4.10 | 4.15 | 4.10 | 4.10 | 0.00 | 0% | 4.10 | 216 | 4.12 | 35 | 0.00 |
| 2013-11-21 | 2408 | 3455801 | 200 | 13964897 | 4.02 | 4.09 | 4.02 | 4.05 | 0.05 | -1.22% | 4.05 | 99 | 4.06 | 3 | 0.00 |
| 2013-11-22 | 2408 | 2030693 | 185 | 8228152 | 4.10 | 4.10 | 4.04 | 4.04 | 0.01 | -0.25% | 4.03 | 143 | 4.04 | 414 | 0.00 |
| 2013-11-25 | 2408 | 1885358 | 210 | 7537689 | 4.06 | 4.06 | 3.98 | 3.98 | 0.06 | -1.49% | 3.98 | 122 | 3.99 | 337 | 0.00 |
| 2013-11-26 | 2408 | 2288353 | 215 | 9178147 | 3.99 | 4.02 | 3.99 | 4.00 | 0.02 | 0.5% | 3.99 | 60 | 4.00 | 57 | 0.00 |
| 2013-11-27 | 2408 | 2921457 | 245 | 11505703 | 4.00 | 4.00 | 3.86 | 3.86 | 0.14 | -3.5% | 3.85 | 5 | 3.86 | 591 | 0.00 |
| 2013-11-28 | 2408 | 3649792 | 315 | 14578388 | 3.86 | 4.08 | 3.86 | 4.05 | 0.19 | 4.92% | 4.02 | 31 | 4.05 | 15 | 0.00 |
| 2013-11-29 | 2408 | 2668698 | 281 | 11047512 | 4.22 | 4.22 | 4.06 | 4.06 | 0.01 | 0.25% | 4.06 | 20 | 4.07 | 794 | 0.00 |
| 2013-12-02 | 2408 | 1651113 | 157 | 6689349 | 4.09 | 4.09 | 4.04 | 4.04 | 0.02 | -0.49% | 4.02 | 70 | 4.04 | 65 | 0.00 |
| 2013-12-03 | 2408 | 1943347 | 185 | 7874688 | 4.07 | 4.08 | 4.00 | 4.06 | 0.02 | 0.5% | 4.05 | 183 | 4.06 | 6 | 0.00 |
| 2013-12-04 | 2408 | 2247895 | 202 | 9069080 | 4.05 | 4.05 | 4.00 | 4.00 | 0.06 | -1.48% | 4.00 | 523 | 4.01 | 5 | 0.00 |
| 2013-12-05 | 2408 | 1860852 | 190 | 7497951 | 4.01 | 4.06 | 4.00 | 4.00 | 0.00 | 0% | 4.00 | 485 | 4.01 | 259 | 0.00 |
| 2013-12-06 | 2408 | 2174221 | 191 | 8717464 | 4.10 | 4.10 | 4.00 | 4.00 | 0.00 | 0% | 3.99 | 17 | 4.00 | 339 | 0.00 |
| 2013-12-09 | 2408 | 2633718 | 238 | 10542063 | 4.01 | 4.01 | 3.99 | 3.99 | 0.01 | -0.25% | 3.97 | 78 | 3.99 | 97 | 0.00 |
| 2013-12-10 | 2408 | 3644029 | 265 | 14598283 | 3.99 | 4.02 | 3.99 | 4.02 | 0.03 | 0.75% | 4.01 | 573 | 4.02 | 119 | 0.00 |
| 2013-12-11 | 2408 | 3190612 | 225 | 12794818 | 4.05 | 4.06 | 3.99 | 4.00 | 0.02 | -0.5% | 3.99 | 400 | 4.00 | 202 | 0.00 |
| 2013-12-12 | 2408 | 2267320 | 177 | 9041568 | 3.97 | 4.00 | 3.97 | 4.00 | 0.00 | 0% | 3.99 | 402 | 4.00 | 218 | 0.00 |
| 2013-12-13 | 2408 | 3446740 | 243 | 13418539 | 3.99 | 3.99 | 3.86 | 3.88 | 0.12 | -3% | 3.88 | 828 | 3.89 | 210 | 0.00 |
| 2013-12-16 | 2408 | 2440945 | 201 | 9317881 | 3.97 | 3.97 | 3.80 | 3.84 | 0.04 | -1.03% | 3.84 | 338 | 3.85 | 44 | 0.00 |
| 2013-12-17 | 2408 | 2647865 | 210 | 10374867 | 3.86 | 3.95 | 3.86 | 3.95 | 0.11 | 2.86% | 3.92 | 25 | 3.95 | 276 | 0.00 |
| 2013-12-18 | 2408 | 1389494 | 165 | 5486020 | 3.99 | 3.99 | 3.84 | 3.92 | 0.03 | -0.76% | 3.88 | 20 | 3.93 | 21 | 0.00 |
| 2013-12-19 | 2408 | 4243346 | 340 | 15718026 | 3.92 | 3.92 | 3.66 | 3.80 | 0.12 | -3.06% | 3.79 | 7 | 3.80 | 120 | 0.00 |
| 2013-12-20 | 2408 | 2360555 | 268 | 8782583 | 3.79 | 3.80 | 3.65 | 3.65 | 0.15 | -3.95% | 3.65 | 80 | 3.69 | 10 | 0.00 |
| 2013-12-23 | 2408 | 4280028 | 269 | 15710336 | 3.66 | 3.71 | 3.66 | 3.71 | 0.06 | 1.64% | 3.71 | 6 | 3.72 | 101 | 0.00 |
| 2013-12-24 | 2408 | 3665127 | 265 | 13498582 | 3.71 | 3.71 | 3.65 | 3.65 | 0.06 | -1.62% | 3.65 | 31 | 3.66 | 7 | 0.00 |
| 2013-12-25 | 2408 | 2735744 | 242 | 10186057 | 3.66 | 3.76 | 3.66 | 3.76 | 0.11 | 3.01% | 3.76 | 136 | 3.78 | 15 | 0.00 |
| 2013-12-26 | 2408 | 2592054 | 247 | 9711039 | 3.76 | 3.76 | 3.62 | 3.76 | 0.00 | 0% | 3.75 | 108 | 3.76 | 154 | 0.00 |
| 2013-12-27 | 2408 | 3543809 | 264 | 13568212 | 3.77 | 3.85 | 3.77 | 3.83 | 0.07 | 1.86% | 3.83 | 2 | 3.84 | 106 | 0.00 |
| 2013-12-30 | 2408 | 3928426 | 328 | 15569084 | 3.91 | 3.99 | 3.91 | 3.99 | 0.16 | 4.18% | 3.99 | 66 | 4.00 | 345 | 0.00 |
| 2013-12-31 | 2408 | 4412282 | 323 | 17642394 | 3.99 | 4.01 | 3.99 | 4.01 | 0.02 | 0.5% | 4.01 | 126 | 4.02 | 325 | 0.00 |
| 2013-12-31 | 2408 | 4412282 | 323 | 17642394 | 3.99 | 4.01 | 3.99 | 4.01 | 0.02 | 0% | 4.01 | 126 | 4.02 | 325 | 0.00 |