麗臺(2465)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 4.80 0 0% | 4.80 0 0% | 4.85 0.05 1.04% | 4.75 -0.1 -2.06% | 4.71 -0.04 -0.84% | 4.76 0.05 1.06% | 4.78 0.02 0.42% | 4.88 0.1 2.09% | 4.81 -0.07 -1.43% | 4.80 -0.01 -0.21% | 4.70 -0.1 -2.08% | 4.55 -0.15 -3.19% | 4.60 0.05 1.1% | 4.60 0 0% | 4.69 0.09 1.96% | 4.57 -0.12 -2.56% | 4.55 -0.02 -0.44% | 4.52 -0.03 -0.66% | 4.59 0.07 1.55% | 4.60 0.01 0.22% | 4.60 0 0% | 4.56 -0.04 -0.87% | 4.69 | |||||||||
| 2 月 | 4.56 0 0% | 4.55 -0.01 -0.22% | 4.54 -0.01 -0.22% | 4.48 -0.06 -1.32% | 4.44 -0.04 -0.89% | 4.44 0 0% | 4.45 0.01 0.23% | 4.37 -0.08 -1.8% | 4.51 0.14 3.2% | 4.51 0 0% | 4.51 0 0% | 4.51 0 0% | 4.58 0.07 1.55% | 4.5 | ||||||||||||||||||
| 3 月 | 4.50 -0.08 -1.75% | 4.43 -0.07 -1.56% | 4.57 0.14 3.16% | 4.48 -0.09 -1.97% | 4.41 -0.07 -1.56% | 4.45 0.04 0.91% | 4.44 -0.01 -0.22% | 4.47 0.03 0.68% | 4.44 -0.03 -0.67% | 4.41 -0.03 -0.68% | 4.32 -0.09 -2.04% | 4.25 -0.07 -1.62% | 4.24 -0.01 -0.24% | 4.29 0.05 1.18% | 4.28 -0.01 -0.23% | 4.35 0.07 1.64% | 4.40 0.05 1.15% | 4.44 0.04 0.91% | 4.42 -0.02 -0.45% | 4.41 -0.01 -0.23% | 4.71 0.3 6.8% | 4.46 | ||||||||||
| 4 月 | 5.03 0.32 6.79% | 4.96 -0.07 -1.39% | 5.30 0.34 6.85% | 5.67 0.37 6.98% | 5.67 0 0% | 5.28 -0.39 -6.88% | 5.02 -0.26 -4.92% | 5.06 0.04 0.8% | 5.01 -0.05 -0.99% | 5.29 0.28 5.59% | 5.24 -0.05 -0.95% | 5.23 -0.01 -0.19% | 5.16 -0.07 -1.34% | 5.13 -0.03 -0.58% | 5.22 0.09 1.75% | 5.23 0.01 0.19% | 5.26 0.03 0.57% | 5.11 -0.15 -2.85% | 5.03 -0.08 -1.57% | 5.08 0.05 0.99% | 5.19 | |||||||||||
| 5 月 | 5.01 -0.07 -1.38% | 5.04 0.03 0.6% | 5.03 -0.01 -0.2% | 5.11 0.08 1.59% | 5.06 -0.05 -0.98% | 5.06 0 0% | 5.10 0.04 0.79% | 5.03 -0.07 -1.37% | 5.05 0.02 0.4% | 5.40 0.35 6.93% | 5.74 0.34 6.3% | 6.14 0.4 6.97% | 6.01 -0.13 -2.12% | 6.03 0.02 0.33% | 5.85 -0.18 -2.99% | 5.75 -0.1 -1.71% | 5.73 -0.02 -0.35% | 5.45 -0.28 -4.89% | 5.83 0.38 6.97% | 5.92 0.09 1.54% | 5.66 -0.26 -4.39% | 5.72 0.06 1.06% | 5.47 | |||||||||
| 6 月 | 6.12 0.4 6.99% | 6.30 0.18 2.94% | 6.12 -0.18 -2.86% | 6.05 -0.07 -1.14% | 5.75 -0.3 -4.96% | 5.88 0.13 2.26% | 5.89 0.01 0.17% | 5.48 -0.41 -6.96% | 5.43 -0.05 -0.91% | 5.62 0.19 3.5% | 5.60 -0.02 -0.36% | 5.64 0.04 0.71% | 5.54 -0.1 -1.77% | 5.34 -0.2 -3.61% | 5.42 0.08 1.5% | 5.29 -0.13 -2.4% | 5.32 0.03 0.57% | 5.30 -0.02 -0.38% | 5.18 -0.12 -2.26% | 5.61 | ||||||||||||
| 7 月 | 5.25 0.07 1.35% | 5.20 -0.05 -0.95% | 5.12 -0.08 -1.54% | 5.13 0.01 0.2% | 5.11 -0.02 -0.39% | 5.05 -0.06 -1.17% | 5.08 0.03 0.59% | 5.02 -0.06 -1.18% | 5.10 0.08 1.59% | 5.12 0.02 0.39% | 5.10 -0.02 -0.39% | 5.14 0.04 0.78% | 5.08 -0.06 -1.17% | 5.09 0.01 0.2% | 5.10 0.01 0.2% | 5.04 -0.06 -1.18% | 5.08 0.04 0.79% | 5.04 -0.04 -0.79% | 5.05 0.01 0.2% | 5.40 0.35 6.93% | 5.77 0.37 6.85% | 5.77 0 0% | 5.60 -0.17 -2.95% | 5.2 | ||||||||
| 8 月 | 5.51 -0.09 -1.61% | 5.33 -0.18 -3.27% | 5.21 -0.12 -2.25% | 5.13 -0.08 -1.54% | 5.20 0.07 1.36% | 5.24 0.04 0.77% | 5.24 0 0% | 5.18 -0.06 -1.15% | 5.18 0 0% | 5.13 -0.05 -0.97% | 5.16 0.03 0.58% | 5.16 0 0% | 5.14 -0.02 -0.39% | 5.18 0.04 0.78% | 5.20 0.02 0.39% | 5.14 -0.06 -1.15% | 5.21 0.07 1.36% | 5.21 0 0% | 5.40 0.19 3.65% | 5.46 0.06 1.11% | 5.43 -0.03 -0.55% | 5.24 | ||||||||||
| 9 月 | 5.48 0.05 0.92% | 5.56 0.08 1.46% | 5.46 -0.1 -1.8% | 5.49 0.03 0.55% | 5.55 0.06 1.09% | 5.37 -0.18 -3.24% | 5.40 0.03 0.56% | 5.33 -0.07 -1.3% | 5.31 -0.02 -0.38% | 5.44 0.13 2.45% | 5.41 -0.03 -0.55% | 5.49 0.08 1.48% | 5.37 -0.12 -2.19% | 5.30 -0.07 -1.3% | 5.43 0.13 2.45% | 5.70 0.27 4.97% | 5.50 -0.2 -3.51% | 5.50 0 0% | 5.53 0.03 0.55% | 5.54 0.01 0.18% | 5.46 | |||||||||||
| 10 月 | 5.52 -0.02 -0.36% | 5.54 0.02 0.36% | 5.58 0.04 0.72% | 5.50 -0.08 -1.43% | 5.36 -0.14 -2.55% | 5.37 0.01 0.19% | 5.34 -0.03 -0.56% | 5.34 0 0% | 5.29 -0.05 -0.94% | 5.30 0.01 0.19% | 5.30 0 0% | 5.28 -0.02 -0.38% | 5.25 -0.03 -0.57% | 5.25 0 0% | 5.26 0.01 0.19% | 5.23 -0.03 -0.57% | 5.29 0.06 1.15% | 5.29 0 0% | 5.24 -0.05 -0.95% | 5.25 0.01 0.19% | 5.25 0 0% | 5.24 -0.01 -0.19% | 5.32 | |||||||||
| 11 月 | 5.25 0.01 0.19% | 5.32 0.07 1.33% | 5.19 -0.13 -2.44% | 5.18 -0.01 -0.19% | 5.23 0.05 0.97% | 5.16 -0.07 -1.34% | 5.09 -0.07 -1.36% | 5.27 0.18 3.54% | 5.17 -0.1 -1.9% | 5.15 -0.02 -0.39% | 5.16 0.01 0.19% | 5.17 0.01 0.19% | 5.22 0.05 0.97% | 5.23 0.01 0.19% | 5.15 -0.08 -1.53% | 5.16 0.01 0.19% | 5.19 0.03 0.58% | 5.15 -0.04 -0.77% | 5.22 0.07 1.36% | 5.26 0.04 0.77% | 5.26 0 0% | 5.2 | ||||||||||
| 12 月 | 5.28 0.02 0.38% | 5.64 0.36 6.82% | 5.67 0.03 0.53% | 6.02 0.35 6.17% | 6.44 0.42 6.98% | 6.70 0.26 4.04% | 6.24 -0.46 -6.87% | 5.98 -0.26 -4.17% | 6.02 0.04 0.67% | 6.01 -0.01 -0.17% | 5.89 -0.12 -2% | 5.89 0 0% | 6.30 0.41 6.96% | 6.74 0.44 6.98% | 7.21 0.47 6.97% | 7.71 0.5 6.93% | 8.24 0.53 6.87% | 8.81 0.57 6.92% | 9.42 0.61 6.92% | 10.05 0.63 6.69% | 10.75 0.7 6.97% | 10.10 -0.65 -6.05% | 7.24 |
說明:最高漲幅:6.99%最低跌幅:-6.96% 最高價:10.75最低價:4.24平均價:5.31,灰色底表示週末,漲140天(19.76)元,跌142天(-12.77)元,平盤28天
7%=28,6%=3,5%=1,4%=6,3%=3,2%=17,1%=52,0%=58,-0%=1,-1%=4,-2%=4,-3%=4,-4%=11,-5%=30,-6%=36,-7%=52,
| 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 | 2465 | 255701 | 96 | 1230983 | 4.80 | 4.88 | 4.70 | 4.80 | 0.07 | 0% | 4.79 | 8 | 4.80 | 29 | 0.00 |
| 2013-01-03 | 2465 | 348615 | 89 | 1694554 | 4.85 | 4.89 | 4.80 | 4.80 | 0.00 | 0% | 4.76 | 30 | 4.80 | 1 | 0.00 |
| 2013-01-04 | 2465 | 186804 | 65 | 899342 | 4.76 | 4.87 | 4.76 | 4.85 | 0.05 | 1.04% | 4.80 | 11 | 4.85 | 15 | 0.00 |
| 2013-01-07 | 2465 | 131040 | 50 | 630567 | 4.82 | 4.86 | 4.75 | 4.75 | 0.10 | -2.06% | 4.75 | 7 | 4.81 | 1 | 0.00 |
| 2013-01-08 | 2465 | 119632 | 48 | 564569 | 4.80 | 4.80 | 4.70 | 4.71 | 0.04 | -0.84% | 4.71 | 1 | 4.73 | 1 | 0.00 |
| 2013-01-09 | 2465 | 112012 | 54 | 526612 | 4.75 | 4.76 | 4.62 | 4.76 | 0.05 | 1.06% | 4.72 | 2 | 4.76 | 1 | 0.00 |
| 2013-01-10 | 2465 | 169513 | 59 | 808467 | 4.76 | 4.81 | 4.72 | 4.78 | 0.02 | 0.42% | 4.74 | 5 | 4.78 | 21 | 0.00 |
| 2013-01-11 | 2465 | 221783 | 74 | 1064383 | 4.80 | 4.88 | 4.76 | 4.88 | 0.10 | 2.09% | 4.85 | 10 | 4.88 | 21 | 0.00 |
| 2013-01-14 | 2465 | 344450 | 82 | 1667697 | 4.83 | 4.89 | 4.76 | 4.81 | 0.07 | -1.43% | 4.81 | 23 | 4.89 | 12 | 0.00 |
| 2013-01-15 | 2465 | 130009 | 48 | 624490 | 4.86 | 4.87 | 4.76 | 4.80 | 0.01 | -0.21% | 4.80 | 45 | 4.82 | 2 | 0.00 |
| 2013-01-16 | 2465 | 245913 | 69 | 1176536 | 4.80 | 4.87 | 4.70 | 4.70 | 0.10 | -2.08% | 4.69 | 4 | 4.76 | 4 | 0.00 |
| 2013-01-17 | 2465 | 236423 | 76 | 1098671 | 4.74 | 4.80 | 4.55 | 4.55 | 0.15 | -3.19% | 4.55 | 13 | 4.57 | 1 | 0.00 |
| 2013-01-18 | 2465 | 40021 | 20 | 186474 | 4.57 | 4.75 | 4.57 | 4.60 | 0.05 | 1.1% | 4.60 | 21 | 4.64 | 2 | 0.00 |
| 2013-01-21 | 2465 | 90999 | 40 | 417435 | 4.63 | 4.69 | 4.50 | 4.60 | 0.00 | 0% | 4.60 | 8 | 4.62 | 1 | 0.00 |
| 2013-01-22 | 2465 | 99303 | 43 | 470278 | 4.85 | 4.85 | 4.68 | 4.69 | 0.09 | 1.96% | 4.69 | 3 | 4.70 | 9 | 0.00 |
| 2013-01-23 | 2465 | 93562 | 43 | 432908 | 4.64 | 4.69 | 4.51 | 4.57 | 0.12 | -2.56% | 4.57 | 4 | 4.58 | 2 | 0.00 |
| 2013-01-24 | 2465 | 140146 | 41 | 644009 | 4.63 | 4.64 | 4.55 | 4.55 | 0.02 | -0.44% | 4.54 | 6 | 4.59 | 1 | 0.00 |
| 2013-01-25 | 2465 | 93659 | 42 | 422525 | 4.60 | 4.60 | 4.48 | 4.52 | 0.03 | -0.66% | 4.52 | 7 | 4.56 | 4 | 0.00 |
| 2013-01-28 | 2465 | 106000 | 36 | 487580 | 4.59 | 4.70 | 4.55 | 4.59 | 0.07 | 1.55% | 4.58 | 5 | 4.62 | 2 | 0.00 |
| 2013-01-29 | 2465 | 65228 | 35 | 300266 | 4.61 | 4.66 | 4.58 | 4.60 | 0.01 | 0.22% | 4.60 | 6 | 4.62 | 3 | 0.00 |
| 2013-01-30 | 2465 | 90948 | 46 | 416758 | 4.60 | 4.60 | 4.55 | 4.60 | 0.00 | 0% | 4.58 | 1 | 4.60 | 14 | 0.00 |
| 2013-01-31 | 2465 | 86907 | 42 | 397677 | 4.58 | 4.60 | 4.55 | 4.56 | 0.04 | -0.87% | 4.56 | 1 | 4.60 | 2 | 0.00 |
| 2013-02-01 | 2465 | 126253 | 42 | 576589 | 4.50 | 4.64 | 4.50 | 4.56 | 0.00 | 0% | 4.55 | 6 | 4.56 | 13 | 0.00 |
| 2013-02-04 | 2465 | 97204 | 46 | 444355 | 4.58 | 4.60 | 4.55 | 4.55 | 0.01 | -0.22% | 4.55 | 7 | 4.58 | 2 | 0.00 |
| 2013-02-05 | 2465 | 138474 | 48 | 626731 | 4.53 | 4.55 | 4.47 | 4.54 | 0.01 | -0.22% | 4.51 | 11 | 4.54 | 1 | 0.00 |
| 2013-02-06 | 2465 | 121853 | 56 | 546373 | 4.54 | 4.54 | 4.41 | 4.48 | 0.06 | -1.32% | 4.48 | 9 | 4.50 | 232 | 0.00 |
| 2013-02-18 | 2465 | 55326 | 29 | 247115 | 4.50 | 4.50 | 4.42 | 4.44 | 0.04 | -0.89% | 4.42 | 4 | 4.46 | 3 | 0.00 |
| 2013-02-19 | 2465 | 162361 | 54 | 720009 | 4.44 | 4.47 | 4.36 | 4.44 | 0.00 | 0% | 4.44 | 4 | 4.45 | 4 | 0.00 |
| 2013-02-20 | 2465 | 158504 | 65 | 705404 | 4.45 | 4.49 | 4.40 | 4.45 | 0.01 | 0.23% | 4.45 | 4 | 4.46 | 1 | 0.00 |
| 2013-02-21 | 2465 | 158976 | 51 | 694953 | 4.42 | 4.42 | 4.36 | 4.37 | 0.08 | -1.8% | 4.37 | 7 | 4.39 | 4 | 0.00 |
| 2013-02-22 | 2465 | 335406 | 97 | 1520554 | 4.38 | 4.66 | 4.38 | 4.51 | 0.14 | 3.2% | 4.50 | 9 | 4.51 | 5 | 0.00 |
| 2013-02-23 | 2465 | 109068 | 57 | 491000 | 4.51 | 4.55 | 4.46 | 4.51 | 0.00 | 0% | 4.51 | 10 | 4.52 | 1 | 0.00 |
| 2013-02-25 | 2465 | 136878 | 70 | 621027 | 4.51 | 4.58 | 4.47 | 4.51 | 0.00 | 0% | 4.51 | 12 | 4.52 | 3 | 0.00 |
| 2013-02-26 | 2465 | 64088 | 33 | 290374 | 4.48 | 4.55 | 4.48 | 4.51 | 0.00 | 0% | 4.51 | 2 | 4.52 | 2 | 0.00 |
| 2013-02-27 | 2465 | 257126 | 73 | 1177346 | 4.57 | 4.60 | 4.55 | 4.58 | 0.07 | 1.55% | 4.57 | 1 | 4.58 | 2 | 0.00 |
| 2013-03-01 | 2465 | 108942 | 69 | 484634 | 4.26 | 4.62 | 4.26 | 4.50 | 0.08 | -1.75% | 4.49 | 5 | 4.53 | 1 | 0.00 |
| 2013-03-04 | 2465 | 107841 | 46 | 481096 | 4.50 | 4.52 | 4.43 | 4.43 | 0.07 | -1.56% | 4.43 | 2 | 4.45 | 1 | 0.00 |
| 2013-03-05 | 2465 | 238673 | 83 | 1084689 | 4.45 | 4.68 | 4.44 | 4.57 | 0.14 | 3.16% | 4.57 | 6 | 4.60 | 3 | 0.00 |
| 2013-03-06 | 2465 | 115340 | 48 | 519493 | 4.58 | 4.58 | 4.48 | 4.48 | 0.09 | -1.97% | 4.46 | 5 | 4.48 | 4 | 0.00 |
| 2013-03-07 | 2465 | 81158 | 56 | 359392 | 4.30 | 4.50 | 4.30 | 4.41 | 0.07 | -1.56% | 4.41 | 3 | 4.43 | 1 | 0.00 |
| 2013-03-08 | 2465 | 102658 | 47 | 458640 | 4.43 | 4.50 | 4.43 | 4.45 | 0.04 | 0.91% | 4.44 | 4 | 4.48 | 8 | 0.00 |
| 2013-03-11 | 2465 | 93440 | 63 | 415198 | 4.40 | 4.48 | 4.40 | 4.44 | 0.01 | -0.22% | 4.44 | 2 | 4.46 | 5 | 0.00 |
| 2013-03-12 | 2465 | 85937 | 45 | 383128 | 4.47 | 4.48 | 4.44 | 4.47 | 0.03 | 0.68% | 4.47 | 2 | 4.48 | 4 | 0.00 |
| 2013-03-13 | 2465 | 114818 | 58 | 517472 | 4.49 | 4.54 | 4.44 | 4.44 | 0.03 | -0.67% | 4.44 | 13 | 4.47 | 3 | 0.00 |
| 2013-03-14 | 2465 | 102650 | 54 | 453705 | 4.45 | 4.46 | 4.40 | 4.41 | 0.03 | -0.68% | 4.41 | 6 | 4.45 | 3 | 0.00 |
| 2013-03-15 | 2465 | 253018 | 50 | 1103945 | 4.41 | 4.45 | 4.32 | 4.32 | 0.09 | -2.04% | 4.32 | 9 | 4.33 | 113 | 0.00 |
| 2013-03-18 | 2465 | 75439 | 57 | 322414 | 4.26 | 4.33 | 4.24 | 4.25 | 0.07 | -1.62% | 4.25 | 6 | 4.27 | 3 | 0.00 |
| 2013-03-19 | 2465 | 248913 | 66 | 1065031 | 4.31 | 4.33 | 4.24 | 4.24 | 0.01 | -0.24% | 4.24 | 3 | 4.25 | 8 | 0.00 |
| 2013-03-20 | 2465 | 194105 | 68 | 821394 | 4.24 | 4.29 | 4.18 | 4.29 | 0.05 | 1.18% | 4.26 | 3 | 4.29 | 1 | 0.00 |
| 2013-03-21 | 2465 | 120285 | 42 | 515427 | 4.31 | 4.31 | 4.27 | 4.28 | 0.01 | -0.23% | 4.28 | 3 | 4.30 | 11 | 0.00 |
| 2013-03-22 | 2465 | 194105 | 94 | 855649 | 4.28 | 4.47 | 4.28 | 4.35 | 0.07 | 1.64% | 4.35 | 7 | 4.38 | 1 | 0.00 |
| 2013-03-25 | 2465 | 347631 | 86 | 1534048 | 4.35 | 4.46 | 4.35 | 4.40 | 0.05 | 1.15% | 4.40 | 161 | 4.42 | 2 | 0.00 |
| 2013-03-26 | 2465 | 116214 | 59 | 513026 | 4.40 | 4.45 | 4.40 | 4.44 | 0.04 | 0.91% | 4.42 | 5 | 4.45 | 4 | 0.00 |
| 2013-03-27 | 2465 | 75943 | 43 | 335201 | 4.46 | 4.46 | 4.40 | 4.42 | 0.02 | -0.45% | 4.42 | 70 | 4.43 | 1 | 0.00 |
| 2013-03-28 | 2465 | 106017 | 49 | 466608 | 4.42 | 4.44 | 4.36 | 4.41 | 0.01 | -0.23% | 4.40 | 7 | 4.41 | 2 | 0.00 |
| 2013-03-29 | 2465 | 1112082 | 251 | 5190934 | 4.44 | 4.71 | 4.40 | 4.71 | 0.30 | 6.8% | 4.71 | 364 | 0.00 | 0 | 0.00 |
| 2013-04-01 | 2465 | 868724 | 180 | 4369674 | 5.03 | 5.03 | 5.03 | 5.03 | 0.32 | 6.79% | 5.03 | 1032 | 0.00 | 0 | 0.00 |
| 2013-04-02 | 2465 | 2523148 | 663 | 12863996 | 5.03 | 5.37 | 4.68 | 4.96 | 0.07 | -1.39% | 4.96 | 11 | 5.01 | 10 | 0.00 |
| 2013-04-03 | 2465 | 1787338 | 449 | 9318099 | 4.96 | 5.30 | 4.96 | 5.30 | 0.34 | 6.85% | 5.30 | 356 | 0.00 | 0 | 0.00 |
| 2013-04-08 | 2465 | 4468453 | 895 | 25289428 | 5.67 | 5.67 | 5.50 | 5.67 | 0.37 | 6.98% | 5.67 | 1693 | 0.00 | 0 | 0.00 |
| 2013-04-09 | 2465 | 3102894 | 878 | 17792161 | 5.69 | 5.90 | 5.60 | 5.67 | 0.00 | 0% | 5.67 | 167 | 5.70 | 6 | 0.00 |
| 2013-04-10 | 2465 | 1922148 | 622 | 10245633 | 5.50 | 5.60 | 5.28 | 5.28 | 0.39 | -6.88% | 0.00 | 0 | 5.28 | 15 | 0.00 |
| 2013-04-11 | 2465 | 1262504 | 433 | 6420710 | 5.30 | 5.30 | 5.01 | 5.02 | 0.26 | -4.92% | 5.02 | 12 | 5.09 | 1 | 0.00 |
| 2013-04-12 | 2465 | 882316 | 317 | 4544848 | 5.10 | 5.27 | 5.06 | 5.06 | 0.04 | 0.8% | 5.06 | 11 | 5.10 | 3 | 0.00 |
| 2013-04-15 | 2465 | 514009 | 197 | 2619691 | 4.93 | 5.17 | 4.93 | 5.01 | 0.05 | -0.99% | 5.01 | 5 | 5.05 | 2 | 0.00 |
| 2013-04-16 | 2465 | 672120 | 250 | 3401554 | 5.11 | 5.32 | 4.93 | 5.29 | 0.28 | 5.59% | 5.27 | 1 | 5.29 | 11 | 0.00 |
| 2013-04-17 | 2465 | 461616 | 182 | 2410188 | 5.29 | 5.30 | 5.18 | 5.24 | 0.05 | -0.95% | 5.18 | 9 | 5.24 | 1 | 0.00 |
| 2013-04-18 | 2465 | 382463 | 237 | 1993845 | 5.24 | 5.28 | 5.18 | 5.23 | 0.01 | -0.19% | 5.21 | 7 | 5.23 | 3 | 0.00 |
| 2013-04-19 | 2465 | 386917 | 141 | 2002303 | 5.15 | 5.24 | 5.10 | 5.16 | 0.07 | -1.34% | 5.16 | 29 | 5.19 | 1 | 0.00 |
| 2013-04-22 | 2465 | 355841 | 158 | 1834859 | 5.10 | 5.21 | 5.10 | 5.13 | 0.03 | -0.58% | 5.12 | 12 | 5.17 | 6 | 0.00 |
| 2013-04-23 | 2465 | 460607 | 206 | 2417934 | 5.10 | 5.35 | 5.10 | 5.22 | 0.09 | 1.75% | 5.22 | 6 | 5.28 | 2 | 0.00 |
| 2013-04-24 | 2465 | 427218 | 143 | 2233465 | 5.30 | 5.30 | 5.16 | 5.23 | 0.01 | 0.19% | 5.21 | 10 | 5.23 | 1 | 0.00 |
| 2013-04-25 | 2465 | 195523 | 93 | 1026913 | 5.30 | 5.30 | 5.20 | 5.26 | 0.03 | 0.57% | 5.26 | 4 | 5.27 | 12 | 0.00 |
| 2013-04-26 | 2465 | 555489 | 176 | 2874517 | 5.33 | 5.33 | 5.10 | 5.11 | 0.15 | -2.85% | 5.11 | 14 | 5.18 | 1 | 0.00 |
| 2013-04-29 | 2465 | 302648 | 125 | 1535990 | 5.10 | 5.19 | 5.02 | 5.03 | 0.08 | -1.57% | 5.03 | 13 | 5.05 | 9 | 0.00 |
| 2013-04-30 | 2465 | 183867 | 80 | 936967 | 5.10 | 5.13 | 5.06 | 5.08 | 0.05 | 0.99% | 5.08 | 2 | 5.10 | 3 | 0.00 |
| 2013-05-02 | 2465 | 246323 | 105 | 1240352 | 5.10 | 5.15 | 5.00 | 5.01 | 0.07 | -1.38% | 5.01 | 10 | 5.05 | 1 | 0.00 |
| 2013-05-03 | 2465 | 260719 | 91 | 1324518 | 5.08 | 5.13 | 5.04 | 5.04 | 0.03 | 0.6% | 5.04 | 5 | 5.05 | 12 | 0.00 |
| 2013-05-06 | 2465 | 248062 | 101 | 1246130 | 5.12 | 5.12 | 5.00 | 5.03 | 0.01 | -0.2% | 5.03 | 2 | 5.05 | 1 | 0.00 |
| 2013-05-07 | 2465 | 135935 | 63 | 689806 | 5.05 | 5.11 | 5.02 | 5.11 | 0.08 | 1.59% | 5.09 | 10 | 5.11 | 10 | 0.00 |
| 2013-05-08 | 2465 | 274236 | 107 | 1405652 | 5.10 | 5.20 | 5.05 | 5.06 | 0.05 | -0.98% | 5.06 | 3 | 5.10 | 4 | 0.00 |
| 2013-05-09 | 2465 | 263096 | 110 | 1335227 | 5.19 | 5.19 | 5.04 | 5.06 | 0.00 | 0% | 5.06 | 7 | 5.10 | 2 | 0.00 |
| 2013-05-10 | 2465 | 347777 | 86 | 1766040 | 5.02 | 5.13 | 5.02 | 5.10 | 0.04 | 0.79% | 5.07 | 3 | 5.10 | 16 | 0.00 |
| 2013-05-13 | 2465 | 209725 | 68 | 1057805 | 5.09 | 5.09 | 5.02 | 5.03 | 0.07 | -1.37% | 5.02 | 11 | 5.03 | 4 | 0.00 |
| 2013-05-14 | 2465 | 219078 | 87 | 1100180 | 5.00 | 5.07 | 5.00 | 5.05 | 0.02 | 0.4% | 5.03 | 6 | 5.05 | 44 | 0.00 |
| 2013-05-15 | 2465 | 1294748 | 350 | 6900175 | 5.05 | 5.40 | 5.05 | 5.40 | 0.35 | 6.93% | 5.40 | 650 | 0.00 | 0 | 0.00 |
| 2013-05-16 | 2465 | 2476372 | 764 | 13996981 | 5.50 | 5.77 | 5.40 | 5.74 | 0.34 | 6.3% | 5.74 | 11 | 5.75 | 30 | 0.00 |
| 2013-05-17 | 2465 | 2695375 | 818 | 16341657 | 5.74 | 6.14 | 5.74 | 6.14 | 0.40 | 6.97% | 6.14 | 214 | 0.00 | 0 | 0.00 |
| 2013-05-20 | 2465 | 1427436 | 478 | 8661087 | 6.17 | 6.17 | 5.95 | 6.01 | 0.13 | -2.12% | 6.01 | 18 | 6.04 | 1 | 0.00 |
| 2013-05-21 | 2465 | 1384182 | 477 | 8470302 | 6.01 | 6.40 | 5.96 | 6.03 | 0.02 | 0.33% | 6.03 | 28 | 6.12 | 36 | 0.00 |
| 2013-05-22 | 2465 | 1459253 | 427 | 8634115 | 6.00 | 6.24 | 5.75 | 5.85 | 0.18 | -2.99% | 5.85 | 36 | 5.86 | 1 | 0.00 |
| 2013-05-23 | 2465 | 1194601 | 321 | 6993743 | 6.00 | 6.10 | 5.75 | 5.75 | 0.10 | -1.71% | 5.75 | 52 | 5.77 | 1 | 0.00 |
| 2013-05-24 | 2465 | 577768 | 210 | 3378135 | 5.77 | 5.99 | 5.73 | 5.73 | 0.02 | -0.35% | 5.73 | 7 | 5.83 | 3 | 0.00 |
| 2013-05-27 | 2465 | 514703 | 167 | 2930872 | 5.88 | 5.88 | 5.45 | 5.45 | 0.28 | -4.89% | 5.45 | 2 | 5.83 | 11 | 0.00 |
| 2013-05-28 | 2465 | 532512 | 140 | 3072702 | 5.51 | 5.83 | 5.51 | 5.83 | 0.38 | 6.97% | 5.83 | 654 | 0.00 | 0 | 0.00 |
| 2013-05-29 | 2465 | 1790818 | 491 | 10723036 | 6.07 | 6.10 | 5.86 | 5.92 | 0.09 | 1.54% | 5.92 | 4 | 5.93 | 1 | 0.00 |
| 2013-05-30 | 2465 | 1000452 | 289 | 5770248 | 5.92 | 5.99 | 5.60 | 5.66 | 0.26 | -4.39% | 5.66 | 6 | 5.73 | 1 | 0.00 |
| 2013-05-31 | 2465 | 679161 | 208 | 3905732 | 5.70 | 5.84 | 5.70 | 5.72 | 0.06 | 1.06% | 5.72 | 18 | 5.77 | 7 | 0.00 |
| 2013-06-03 | 2465 | 1159621 | 311 | 6932227 | 5.82 | 6.12 | 5.71 | 6.12 | 0.40 | 6.99% | 6.12 | 537 | 0.00 | 0 | 0.00 |
| 2013-06-04 | 2465 | 2384340 | 635 | 15160074 | 6.40 | 6.44 | 6.21 | 6.30 | 0.18 | 2.94% | 6.30 | 1 | 6.33 | 1 | 0.00 |
| 2013-06-05 | 2465 | 932450 | 261 | 5746182 | 6.19 | 6.30 | 6.02 | 6.12 | 0.18 | -2.86% | 6.12 | 18 | 6.15 | 3 | 0.00 |
| 2013-06-06 | 2465 | 556936 | 146 | 3387469 | 6.02 | 6.17 | 6.02 | 6.05 | 0.07 | -1.14% | 6.05 | 30 | 6.09 | 2 | 0.00 |
| 2013-06-07 | 2465 | 1046827 | 254 | 6255209 | 6.05 | 6.20 | 5.73 | 5.75 | 0.30 | -4.96% | 5.75 | 29 | 5.77 | 1 | 0.00 |
| 2013-06-10 | 2465 | 408937 | 144 | 2408918 | 5.77 | 5.96 | 5.77 | 5.88 | 0.13 | 2.26% | 5.87 | 8 | 5.94 | 4 | 0.00 |
| 2013-06-11 | 2465 | 288918 | 94 | 1699424 | 5.90 | 5.96 | 5.84 | 5.89 | 0.01 | 0.17% | 5.89 | 2 | 5.90 | 5 | 0.00 |
| 2013-06-13 | 2465 | 669002 | 154 | 3775590 | 5.88 | 5.95 | 5.48 | 5.48 | 0.41 | -6.96% | 0.00 | 0 | 5.48 | 1 | 0.00 |
| 2013-06-14 | 2465 | 346706 | 144 | 1901839 | 5.53 | 5.69 | 5.32 | 5.43 | 0.05 | -0.91% | 5.43 | 9 | 5.46 | 2 | 0.00 |
| 2013-06-17 | 2465 | 374702 | 107 | 2069938 | 5.43 | 5.62 | 5.43 | 5.62 | 0.19 | 3.5% | 5.60 | 5 | 5.62 | 10 | 0.00 |
| 2013-06-18 | 2465 | 248317 | 109 | 1406068 | 5.62 | 5.77 | 5.60 | 5.60 | 0.02 | -0.36% | 5.60 | 26 | 5.64 | 1 | 0.00 |
| 2013-06-19 | 2465 | 486163 | 155 | 2767454 | 5.62 | 5.88 | 5.61 | 5.64 | 0.04 | 0.71% | 5.63 | 6 | 5.66 | 1 | 0.00 |
| 2013-06-20 | 2465 | 315061 | 81 | 1746302 | 5.57 | 5.59 | 5.47 | 5.54 | 0.10 | -1.77% | 5.54 | 5 | 5.55 | 25 | 0.00 |
| 2013-06-21 | 2465 | 270001 | 107 | 1449395 | 5.35 | 5.44 | 5.31 | 5.34 | 0.20 | -3.61% | 5.34 | 1 | 5.35 | 2 | 0.00 |
| 2013-06-24 | 2465 | 327021 | 104 | 1792752 | 5.40 | 5.60 | 5.40 | 5.42 | 0.08 | 1.5% | 5.42 | 14 | 5.49 | 3 | 0.00 |
| 2013-06-25 | 2465 | 646004 | 160 | 3513600 | 5.42 | 5.56 | 5.28 | 5.29 | 0.13 | -2.4% | 5.29 | 4 | 5.43 | 10 | 0.00 |
| 2013-06-26 | 2465 | 481446 | 156 | 2600972 | 5.30 | 5.58 | 5.30 | 5.32 | 0.03 | 0.57% | 5.32 | 4 | 5.35 | 2 | 0.00 |
| 2013-06-27 | 2465 | 363316 | 99 | 1951181 | 5.45 | 5.48 | 5.30 | 5.30 | 0.02 | -0.38% | 5.30 | 114 | 5.35 | 2 | 0.00 |
| 2013-06-28 | 2465 | 370302 | 87 | 1966546 | 5.32 | 5.42 | 5.18 | 5.18 | 0.12 | -2.26% | 5.18 | 6 | 5.27 | 2 | 0.00 |
| 2013-07-01 | 2465 | 192204 | 91 | 1005087 | 5.20 | 5.27 | 5.20 | 5.25 | 0.07 | 1.35% | 5.22 | 3 | 5.25 | 50 | 0.00 |
| 2013-07-02 | 2465 | 185622 | 76 | 970376 | 5.23 | 5.29 | 5.20 | 5.20 | 0.05 | -0.95% | 5.20 | 36 | 5.26 | 5 | 0.00 |
| 2013-07-03 | 2465 | 71100 | 40 | 367129 | 5.20 | 5.26 | 5.11 | 5.12 | 0.08 | -1.54% | 5.12 | 6 | 5.17 | 2 | 0.00 |
| 2013-07-04 | 2465 | 114981 | 65 | 592220 | 5.20 | 5.25 | 5.11 | 5.13 | 0.01 | 0.2% | 5.13 | 6 | 5.17 | 6 | 0.00 |
| 2013-07-05 | 2465 | 179472 | 84 | 915599 | 5.12 | 5.17 | 5.05 | 5.11 | 0.02 | -0.39% | 5.11 | 9 | 5.13 | 3 | 0.00 |
| 2013-07-08 | 2465 | 606728 | 86 | 3063592 | 5.13 | 5.17 | 5.00 | 5.05 | 0.06 | -1.17% | 5.05 | 12 | 5.11 | 6 | 0.00 |
| 2013-07-09 | 2465 | 74709 | 49 | 380866 | 5.14 | 5.14 | 5.06 | 5.08 | 0.03 | 0.59% | 5.08 | 1 | 5.12 | 31 | 0.00 |
| 2013-07-10 | 2465 | 119668 | 64 | 602050 | 5.10 | 5.10 | 5.00 | 5.02 | 0.06 | -1.18% | 5.02 | 20 | 5.05 | 11 | 0.00 |
| 2013-07-11 | 2465 | 201343 | 87 | 1023268 | 5.03 | 5.14 | 5.01 | 5.10 | 0.08 | 1.59% | 5.08 | 4 | 5.10 | 3 | 0.00 |
| 2013-07-12 | 2465 | 267000 | 78 | 1358810 | 5.10 | 5.14 | 5.03 | 5.12 | 0.02 | 0.39% | 5.08 | 8 | 5.12 | 11 | 0.00 |
| 2013-07-15 | 2465 | 105482 | 50 | 536203 | 5.12 | 5.12 | 5.07 | 5.10 | 0.02 | -0.39% | 5.09 | 10 | 5.10 | 11 | 0.00 |
| 2013-07-16 | 2465 | 175514 | 69 | 900596 | 5.09 | 5.16 | 5.09 | 5.14 | 0.04 | 0.78% | 5.11 | 9 | 5.14 | 9 | 0.00 |
| 2013-07-17 | 2465 | 160728 | 64 | 815595 | 5.13 | 5.13 | 5.06 | 5.08 | 0.06 | -1.17% | 5.08 | 5 | 5.10 | 18 | 0.00 |
| 2013-07-18 | 2465 | 134724 | 44 | 683272 | 5.09 | 5.09 | 5.06 | 5.09 | 0.01 | 0.2% | 5.09 | 4 | 5.10 | 4 | 0.00 |
| 2013-07-19 | 2465 | 136261 | 49 | 693452 | 5.11 | 5.12 | 5.06 | 5.10 | 0.01 | 0.2% | 5.10 | 1 | 5.11 | 4 | 0.00 |
| 2013-07-22 | 2465 | 85182 | 54 | 432440 | 5.12 | 5.12 | 5.03 | 5.04 | 0.06 | -1.18% | 5.04 | 18 | 5.10 | 3 | 0.00 |
| 2013-07-23 | 2465 | 154991 | 52 | 787112 | 5.04 | 5.12 | 5.03 | 5.08 | 0.04 | 0.79% | 5.08 | 1 | 5.10 | 11 | 0.00 |
| 2013-07-24 | 2465 | 208678 | 74 | 1060720 | 5.10 | 5.12 | 5.04 | 5.04 | 0.04 | -0.79% | 5.04 | 18 | 5.06 | 2 | 0.00 |
| 2013-07-25 | 2465 | 120700 | 42 | 607635 | 5.02 | 5.06 | 5.02 | 5.05 | 0.01 | 0.2% | 5.05 | 15 | 5.06 | 2 | 0.00 |
| 2013-07-26 | 2465 | 1412338 | 284 | 7455082 | 5.05 | 5.40 | 5.03 | 5.40 | 0.35 | 6.93% | 5.40 | 2004 | 0.00 | 0 | 0.00 |
| 2013-07-29 | 2465 | 3383436 | 752 | 19457265 | 5.77 | 5.77 | 5.60 | 5.77 | 0.37 | 6.85% | 5.77 | 161 | 0.00 | 0 | 0.00 |
| 2013-07-30 | 2465 | 1896896 | 514 | 10557401 | 5.67 | 5.80 | 5.38 | 5.77 | 0.00 | 0% | 5.76 | 10 | 5.77 | 1 | 0.00 |
| 2013-07-31 | 2465 | 570401 | 187 | 3208317 | 5.77 | 5.77 | 5.57 | 5.60 | 0.17 | -2.95% | 5.60 | 5 | 5.64 | 17 | 0.00 |
| 2013-08-01 | 2465 | 374304 | 125 | 2068201 | 5.65 | 5.65 | 5.50 | 5.51 | 0.09 | -1.61% | 5.51 | 2 | 5.55 | 6 | 0.00 |
| 2013-08-02 | 2465 | 357204 | 128 | 1936289 | 5.63 | 5.64 | 5.33 | 5.33 | 0.18 | -3.27% | 5.33 | 11 | 5.37 | 2 | 0.00 |
| 2013-08-05 | 2465 | 670185 | 215 | 3482280 | 5.35 | 5.35 | 5.12 | 5.21 | 0.12 | -2.25% | 5.20 | 2 | 5.23 | 3 | 0.00 |
| 2013-08-06 | 2465 | 588526 | 161 | 3008041 | 5.16 | 5.16 | 5.05 | 5.13 | 0.08 | -1.54% | 5.12 | 7 | 5.14 | 1 | 0.00 |
| 2013-08-07 | 2465 | 420549 | 143 | 2168354 | 5.06 | 5.25 | 5.05 | 5.20 | 0.07 | 1.36% | 5.18 | 1 | 5.20 | 2 | 0.00 |
| 2013-08-08 | 2465 | 305646 | 84 | 1579038 | 5.14 | 5.24 | 5.11 | 5.24 | 0.04 | 0.77% | 5.20 | 4 | 5.24 | 4 | 0.00 |
| 2013-08-09 | 2465 | 196793 | 72 | 1021612 | 5.24 | 5.24 | 5.15 | 5.24 | 0.00 | 0% | 5.18 | 15 | 5.24 | 46 | 0.00 |
| 2013-08-12 | 2465 | 292244 | 82 | 1509504 | 5.24 | 5.24 | 5.07 | 5.18 | 0.06 | -1.15% | 5.18 | 1 | 5.19 | 11 | 0.00 |
| 2013-08-13 | 2465 | 237886 | 96 | 1221315 | 5.15 | 5.20 | 5.10 | 5.18 | 0.00 | 0% | 5.17 | 1 | 5.18 | 11 | 0.00 |
| 2013-08-14 | 2465 | 127847 | 55 | 655687 | 5.12 | 5.16 | 5.12 | 5.13 | 0.05 | -0.97% | 5.13 | 33 | 5.14 | 10 | 0.00 |
| 2013-08-15 | 2465 | 226463 | 70 | 1175614 | 5.12 | 5.23 | 5.12 | 5.16 | 0.03 | 0.58% | 5.16 | 7 | 5.18 | 2 | 0.00 |
| 2013-08-16 | 2465 | 193214 | 56 | 992172 | 5.12 | 5.19 | 5.11 | 5.16 | 0.00 | 0% | 5.13 | 17 | 5.16 | 6 | 0.00 |
| 2013-08-19 | 2465 | 138700 | 42 | 712137 | 5.12 | 5.16 | 5.10 | 5.14 | 0.02 | -0.39% | 5.14 | 2 | 5.17 | 43 | 0.00 |
| 2013-08-20 | 2465 | 163518 | 78 | 842138 | 5.13 | 5.22 | 5.11 | 5.18 | 0.04 | 0.78% | 5.18 | 4 | 5.19 | 4 | 0.00 |
| 2013-08-22 | 2465 | 169327 | 69 | 871461 | 5.12 | 5.20 | 5.06 | 5.20 | 0.02 | 0.39% | 5.18 | 6 | 5.20 | 15 | 0.00 |
| 2013-08-23 | 2465 | 167988 | 56 | 870597 | 5.26 | 5.26 | 5.14 | 5.14 | 0.06 | -1.15% | 5.14 | 5 | 5.22 | 11 | 0.00 |
| 2013-08-26 | 2465 | 98509 | 54 | 512013 | 5.14 | 5.24 | 5.14 | 5.21 | 0.07 | 1.36% | 5.19 | 1 | 5.21 | 1 | 0.00 |
| 2013-08-27 | 2465 | 179799 | 64 | 928461 | 5.21 | 5.21 | 5.10 | 5.21 | 0.00 | 0% | 5.20 | 429 | 5.21 | 18 | 0.00 |
| 2013-08-28 | 2465 | 521058 | 146 | 2753206 | 5.20 | 5.49 | 5.20 | 5.40 | 0.19 | 3.65% | 5.38 | 5 | 5.40 | 37 | 0.00 |
| 2013-08-29 | 2465 | 932323 | 177 | 5105824 | 5.43 | 5.52 | 5.35 | 5.46 | 0.06 | 1.11% | 5.41 | 10 | 5.46 | 4 | 0.00 |
| 2013-08-30 | 2465 | 205602 | 101 | 1099663 | 5.42 | 5.43 | 5.25 | 5.43 | 0.03 | -0.55% | 5.40 | 5 | 5.43 | 1 | 0.00 |
| 2013-09-02 | 2465 | 207677 | 70 | 1119504 | 5.40 | 5.48 | 5.32 | 5.48 | 0.05 | 0.92% | 5.42 | 4 | 5.48 | 7 | 0.00 |
| 2013-09-03 | 2465 | 276152 | 96 | 1521662 | 5.50 | 5.62 | 5.40 | 5.56 | 0.08 | 1.46% | 5.54 | 6 | 5.57 | 3 | 0.00 |
| 2013-09-04 | 2465 | 161600 | 69 | 889204 | 5.55 | 5.61 | 5.43 | 5.46 | 0.10 | -1.8% | 5.45 | 7 | 5.46 | 3 | 0.00 |
| 2013-09-05 | 2465 | 187585 | 90 | 1037014 | 5.48 | 5.63 | 5.46 | 5.49 | 0.03 | 0.55% | 5.49 | 1 | 5.54 | 36 | 0.00 |
| 2013-09-06 | 2465 | 174762 | 75 | 954200 | 5.51 | 5.56 | 5.40 | 5.55 | 0.06 | 1.09% | 5.43 | 5 | 5.55 | 5 | 0.00 |
| 2013-09-09 | 2465 | 168746 | 61 | 908773 | 5.50 | 5.50 | 5.31 | 5.37 | 0.18 | -3.24% | 5.37 | 3 | 5.40 | 10 | 0.00 |
| 2013-09-10 | 2465 | 269194 | 75 | 1443036 | 5.26 | 5.45 | 5.26 | 5.40 | 0.03 | 0.56% | 5.35 | 1 | 5.40 | 7 | 0.00 |
| 2013-09-11 | 2465 | 91499 | 46 | 487933 | 5.38 | 5.43 | 5.29 | 5.33 | 0.07 | -1.3% | 5.31 | 5 | 5.33 | 7 | 0.00 |
| 2013-09-12 | 2465 | 178869 | 58 | 948424 | 5.29 | 5.35 | 5.26 | 5.31 | 0.02 | -0.38% | 5.31 | 1 | 5.32 | 10 | 0.00 |
| 2013-09-13 | 2465 | 117595 | 55 | 627564 | 5.29 | 5.44 | 5.26 | 5.44 | 0.13 | 2.45% | 5.30 | 1 | 5.44 | 4 | 0.00 |
| 2013-09-14 | 2465 | 62419 | 31 | 337220 | 5.46 | 5.46 | 5.33 | 5.41 | 0.03 | -0.55% | 5.34 | 4 | 5.41 | 3 | 0.00 |
| 2013-09-16 | 2465 | 207172 | 68 | 1129826 | 5.41 | 5.50 | 5.41 | 5.49 | 0.08 | 1.48% | 5.42 | 6 | 5.49 | 5 | 0.00 |
| 2013-09-17 | 2465 | 58500 | 21 | 315210 | 5.40 | 5.43 | 5.36 | 5.37 | 0.12 | -2.19% | 5.37 | 26 | 5.39 | 1 | 0.00 |
| 2013-09-18 | 2465 | 130700 | 39 | 696441 | 5.43 | 5.43 | 5.29 | 5.30 | 0.07 | -1.3% | 5.30 | 3 | 5.35 | 1 | 0.00 |
| 2013-09-23 | 2465 | 290412 | 100 | 1560704 | 5.30 | 5.45 | 5.30 | 5.43 | 0.13 | 2.45% | 5.42 | 12 | 5.43 | 1 | 0.00 |
| 2013-09-24 | 2465 | 772707 | 260 | 4396860 | 5.42 | 5.81 | 5.40 | 5.70 | 0.27 | 4.97% | 5.68 | 5 | 5.70 | 3 | 0.00 |
| 2013-09-25 | 2465 | 544940 | 165 | 3049732 | 5.66 | 5.75 | 5.50 | 5.50 | 0.20 | -3.51% | 5.48 | 2 | 5.59 | 10 | 0.00 |
| 2013-09-26 | 2465 | 148604 | 52 | 820866 | 5.45 | 5.61 | 5.45 | 5.50 | 0.00 | 0% | 5.50 | 12 | 5.55 | 13 | 0.00 |
| 2013-09-27 | 2465 | 162824 | 55 | 898752 | 5.50 | 5.63 | 5.50 | 5.53 | 0.03 | 0.55% | 5.53 | 3 | 5.55 | 1 | 0.00 |
| 2013-09-30 | 2465 | 256381 | 79 | 1410403 | 5.52 | 5.55 | 5.38 | 5.54 | 0.01 | 0.18% | 5.45 | 15 | 5.54 | 33 | 0.00 |
| 2013-10-01 | 2465 | 129784 | 60 | 715706 | 5.53 | 5.56 | 5.46 | 5.52 | 0.02 | -0.36% | 5.49 | 5 | 5.52 | 15 | 0.00 |
| 2013-10-02 | 2465 | 171606 | 69 | 954392 | 5.55 | 5.68 | 5.51 | 5.54 | 0.02 | 0.36% | 5.54 | 8 | 5.58 | 10 | 0.00 |
| 2013-10-03 | 2465 | 154369 | 77 | 850160 | 5.50 | 5.58 | 5.45 | 5.58 | 0.04 | 0.72% | 5.48 | 7 | 5.58 | 12 | 0.00 |
| 2013-10-04 | 2465 | 192832 | 75 | 1056195 | 5.58 | 5.58 | 5.45 | 5.50 | 0.08 | -1.43% | 5.45 | 3 | 5.50 | 1 | 0.00 |
| 2013-10-07 | 2465 | 170123 | 67 | 917929 | 5.45 | 5.46 | 5.35 | 5.36 | 0.14 | -2.55% | 5.36 | 20 | 5.40 | 3 | 0.00 |
| 2013-10-08 | 2465 | 148245 | 65 | 800489 | 5.40 | 5.46 | 5.37 | 5.37 | 0.01 | 0.19% | 5.37 | 6 | 5.43 | 1 | 0.00 |
| 2013-10-09 | 2465 | 244764 | 101 | 1328118 | 5.37 | 5.64 | 5.34 | 5.34 | 0.03 | -0.56% | 5.33 | 10 | 5.40 | 1 | 0.00 |
| 2013-10-11 | 2465 | 187212 | 75 | 1004179 | 5.34 | 5.48 | 5.34 | 5.34 | 0.00 | 0% | 5.34 | 2 | 5.40 | 10 | 0.00 |
| 2013-10-14 | 2465 | 280447 | 103 | 1471729 | 5.22 | 5.33 | 5.22 | 5.29 | 0.05 | -0.94% | 5.29 | 2 | 5.30 | 2 | 0.00 |
| 2013-10-15 | 2465 | 229360 | 84 | 1213149 | 5.29 | 5.38 | 5.25 | 5.30 | 0.01 | 0.19% | 5.25 | 3 | 5.30 | 2 | 0.00 |
| 2013-10-16 | 2465 | 146636 | 64 | 770686 | 5.30 | 5.30 | 5.24 | 5.30 | 0.00 | 0% | 5.26 | 2 | 5.30 | 6 | 0.00 |
| 2013-10-17 | 2465 | 196409 | 73 | 1034532 | 5.30 | 5.34 | 5.22 | 5.28 | 0.02 | -0.38% | 5.27 | 1 | 5.29 | 3 | 0.00 |
| 2013-10-18 | 2465 | 446931 | 120 | 2326328 | 5.25 | 5.26 | 5.18 | 5.25 | 0.03 | -0.57% | 5.24 | 1 | 5.25 | 5 | 0.00 |
| 2013-10-21 | 2465 | 155014 | 67 | 812890 | 5.24 | 5.29 | 5.21 | 5.25 | 0.00 | 0% | 5.22 | 5 | 5.25 | 12 | 0.00 |
| 2013-10-22 | 2465 | 199009 | 63 | 1044113 | 5.25 | 5.27 | 5.23 | 5.26 | 0.01 | 0.19% | 5.25 | 5 | 5.26 | 24 | 0.00 |
| 2013-10-23 | 2465 | 148449 | 56 | 779570 | 5.26 | 5.29 | 5.23 | 5.23 | 0.03 | -0.57% | 5.23 | 10 | 5.28 | 6 | 0.00 |
| 2013-10-24 | 2465 | 76642 | 44 | 404116 | 5.24 | 5.31 | 5.23 | 5.29 | 0.06 | 1.15% | 5.26 | 9 | 5.29 | 2 | 0.00 |
| 2013-10-25 | 2465 | 220539 | 79 | 1156888 | 5.26 | 5.32 | 5.23 | 5.29 | 0.00 | 0% | 5.29 | 2 | 5.30 | 7 | 0.00 |
| 2013-10-28 | 2465 | 67703 | 45 | 356198 | 5.29 | 5.29 | 5.24 | 5.24 | 0.05 | -0.95% | 5.24 | 11 | 5.29 | 3 | 0.00 |
| 2013-10-29 | 2465 | 214084 | 55 | 1121776 | 5.24 | 5.29 | 5.22 | 5.25 | 0.01 | 0.19% | 5.22 | 10 | 5.25 | 2 | 0.00 |
| 2013-10-30 | 2465 | 78876 | 32 | 412591 | 5.25 | 5.29 | 5.21 | 5.25 | 0.00 | 0% | 5.23 | 1 | 5.25 | 11 | 0.00 |
| 2013-10-31 | 2465 | 137900 | 56 | 720398 | 5.34 | 5.34 | 5.18 | 5.24 | 0.01 | -0.19% | 5.19 | 8 | 5.24 | 2 | 0.00 |
| 2013-11-01 | 2465 | 172779 | 65 | 901276 | 5.24 | 5.28 | 5.18 | 5.25 | 0.01 | 0.19% | 5.21 | 1 | 5.25 | 19 | 0.00 |
| 2013-11-04 | 2465 | 71005 | 39 | 373185 | 5.25 | 5.32 | 5.20 | 5.32 | 0.07 | 1.33% | 5.28 | 1 | 5.32 | 6 | 0.00 |
| 2013-11-05 | 2465 | 109500 | 46 | 569494 | 5.30 | 5.30 | 5.18 | 5.19 | 0.13 | -2.44% | 5.19 | 3 | 5.22 | 1 | 0.00 |
| 2013-11-06 | 2465 | 129223 | 48 | 668157 | 5.18 | 5.21 | 5.13 | 5.18 | 0.01 | -0.19% | 5.14 | 8 | 5.19 | 47 | 0.00 |
| 2013-11-07 | 2465 | 165096 | 68 | 851514 | 5.18 | 5.23 | 5.07 | 5.23 | 0.05 | 0.97% | 5.16 | 1 | 5.23 | 9 | 0.00 |
| 2013-11-08 | 2465 | 149005 | 54 | 765013 | 5.20 | 5.20 | 5.10 | 5.16 | 0.07 | -1.34% | 5.12 | 1 | 5.16 | 9 | 0.00 |
| 2013-11-11 | 2465 | 169911 | 53 | 871108 | 5.21 | 5.23 | 5.09 | 5.09 | 0.07 | -1.36% | 5.09 | 1 | 5.14 | 10 | 0.00 |
| 2013-11-12 | 2465 | 308756 | 148 | 1620038 | 5.15 | 5.38 | 5.14 | 5.27 | 0.18 | 3.54% | 5.21 | 1 | 5.27 | 4 | 0.00 |
| 2013-11-13 | 2465 | 248671 | 82 | 1283577 | 5.25 | 5.25 | 5.12 | 5.17 | 0.10 | -1.9% | 5.16 | 10 | 5.17 | 2 | 0.00 |
| 2013-11-14 | 2465 | 136105 | 59 | 704485 | 5.14 | 5.22 | 5.14 | 5.15 | 0.02 | -0.39% | 5.15 | 15 | 5.22 | 1 | 0.00 |
| 2013-11-15 | 2465 | 371479 | 112 | 1906476 | 5.17 | 5.20 | 5.10 | 5.16 | 0.01 | 0.19% | 5.15 | 1 | 5.16 | 1 | 0.00 |
| 2013-11-18 | 2465 | 271307 | 85 | 1393646 | 5.19 | 5.19 | 5.09 | 5.17 | 0.01 | 0.19% | 5.17 | 84 | 5.18 | 3 | 0.00 |
| 2013-11-19 | 2465 | 179909 | 61 | 933314 | 5.12 | 5.25 | 5.12 | 5.22 | 0.05 | 0.97% | 5.21 | 3 | 5.22 | 14 | 0.00 |
| 2013-11-20 | 2465 | 245178 | 88 | 1276074 | 5.30 | 5.30 | 5.15 | 5.23 | 0.01 | 0.19% | 5.18 | 4 | 5.23 | 1 | 0.00 |
| 2013-11-21 | 2465 | 146800 | 46 | 757875 | 5.23 | 5.23 | 5.15 | 5.15 | 0.08 | -1.53% | 5.15 | 40 | 5.17 | 9 | 0.00 |
| 2013-11-22 | 2465 | 101033 | 31 | 521867 | 5.20 | 5.20 | 5.15 | 5.16 | 0.01 | 0.19% | 5.16 | 19 | 5.19 | 1 | 0.00 |
| 2013-11-25 | 2465 | 369683 | 128 | 1901374 | 5.18 | 5.23 | 5.11 | 5.19 | 0.03 | 0.58% | 5.14 | 5 | 5.19 | 1 | 0.00 |
| 2013-11-26 | 2465 | 256582 | 52 | 1322868 | 5.18 | 5.20 | 5.13 | 5.15 | 0.04 | -0.77% | 5.15 | 9 | 5.19 | 7 | 0.00 |
| 2013-11-27 | 2465 | 301846 | 100 | 1580508 | 5.20 | 5.32 | 5.20 | 5.22 | 0.07 | 1.36% | 5.22 | 2 | 5.23 | 3 | 0.00 |
| 2013-11-28 | 2465 | 292156 | 86 | 1542692 | 5.15 | 5.35 | 5.15 | 5.26 | 0.04 | 0.77% | 5.25 | 1 | 5.26 | 1 | 0.00 |
| 2013-11-29 | 2465 | 382758 | 114 | 2032604 | 5.26 | 5.40 | 5.23 | 5.26 | 0.00 | 0% | 5.26 | 25 | 5.30 | 2 | 0.00 |
| 2013-12-02 | 2465 | 286271 | 83 | 1518990 | 5.29 | 5.36 | 5.23 | 5.28 | 0.02 | 0.38% | 5.28 | 19 | 5.32 | 1 | 0.00 |
| 2013-12-03 | 2465 | 1568545 | 307 | 8781715 | 5.30 | 5.64 | 5.30 | 5.64 | 0.36 | 6.82% | 5.64 | 519 | 0.00 | 0 | 0.00 |
| 2013-12-04 | 2465 | 1323379 | 365 | 7575663 | 5.70 | 5.84 | 5.59 | 5.67 | 0.03 | 0.53% | 5.67 | 17 | 5.70 | 4 | 0.00 |
| 2013-12-05 | 2465 | 1692875 | 446 | 9994799 | 5.78 | 6.02 | 5.59 | 6.02 | 0.35 | 6.17% | 6.02 | 38 | 6.03 | 14 | 0.00 |
| 2013-12-06 | 2465 | 4061135 | 820 | 25818667 | 6.24 | 6.44 | 6.15 | 6.44 | 0.42 | 6.98% | 6.43 | 33 | 6.44 | 405 | 0.00 |
| 2013-12-09 | 2465 | 3279192 | 805 | 22020857 | 6.43 | 6.88 | 6.30 | 6.70 | 0.26 | 4.04% | 6.70 | 87 | 6.74 | 15 | 0.00 |
| 2013-12-10 | 2465 | 1562708 | 547 | 10054724 | 6.74 | 6.80 | 6.24 | 6.24 | 0.46 | -6.87% | 6.24 | 26 | 6.25 | 1 | 0.00 |
| 2013-12-11 | 2465 | 1594723 | 457 | 9572407 | 6.02 | 6.30 | 5.88 | 5.98 | 0.26 | -4.17% | 5.98 | 15 | 5.99 | 1 | 0.00 |
| 2013-12-12 | 2465 | 758172 | 261 | 4579138 | 5.94 | 6.20 | 5.84 | 6.02 | 0.04 | 0.67% | 5.99 | 5 | 6.02 | 43 | 0.00 |
| 2013-12-13 | 2465 | 578091 | 166 | 3459937 | 6.00 | 6.09 | 5.92 | 6.01 | 0.01 | -0.17% | 6.01 | 8 | 6.02 | 2 | 0.00 |
| 2013-12-16 | 2465 | 783562 | 258 | 4604693 | 6.01 | 6.05 | 5.75 | 5.89 | 0.12 | -2% | 5.89 | 26 | 5.92 | 2 | 0.00 |
| 2013-12-17 | 2465 | 370448 | 124 | 2173115 | 5.89 | 5.93 | 5.81 | 5.89 | 0.00 | 0% | 5.89 | 39 | 5.90 | 2 | 0.00 |
| 2013-12-18 | 2465 | 426536 | 161 | 2687171 | 6.30 | 6.30 | 6.30 | 6.30 | 0.41 | 6.96% | 6.30 | 1120 | 0.00 | 0 | 0.00 |
| 2013-12-19 | 2465 | 453789 | 157 | 3058529 | 6.74 | 6.74 | 6.74 | 6.74 | 0.44 | 6.98% | 6.74 | 2033 | 0.00 | 0 | 0.00 |
| 2013-12-20 | 2465 | 657761 | 178 | 4742448 | 7.21 | 7.21 | 7.21 | 7.21 | 0.47 | 6.97% | 7.21 | 4307 | 0.00 | 0 | 0.00 |
| 2013-12-23 | 2465 | 5368088 | 1504 | 41035131 | 7.71 | 7.71 | 7.45 | 7.71 | 0.50 | 6.93% | 7.71 | 168 | 0.00 | 0 | 0.00 |
| 2013-12-24 | 2465 | 4204448 | 1262 | 34201653 | 7.72 | 8.24 | 7.72 | 8.24 | 0.53 | 6.87% | 8.24 | 169 | 0.00 | 0 | 0.00 |
| 2013-12-25 | 2465 | 2647003 | 897 | 22869110 | 8.49 | 8.81 | 8.25 | 8.81 | 0.57 | 6.92% | 8.81 | 539 | 0.00 | 0 | 0.00 |
| 2013-12-26 | 2465 | 4393705 | 1256 | 41262453 | 9.31 | 9.42 | 9.10 | 9.42 | 0.61 | 6.92% | 9.42 | 258 | 0.00 | 0 | 0.00 |
| 2013-12-27 | 2465 | 4376381 | 1366 | 43003090 | 9.70 | 10.05 | 9.45 | 10.05 | 0.63 | 6.69% | 10.05 | 33 | 0.00 | 0 | 0.00 |
| 2013-12-30 | 2465 | 2029015 | 667 | 21388282 | 10.10 | 10.75 | 10.10 | 10.75 | 0.70 | 6.97% | 10.75 | 885 | 0.00 | 0 | 0.00 |
| 2013-12-31 | 2465 | 6353301 | 1887 | 68027260 | 11.50 | 11.50 | 10.00 | 10.10 | 0.65 | -6.05% | 10.10 | 1 | 10.15 | 120 | 0.00 |
| 2013-12-31 | 2465 | 6353301 | 1887 | 68027260 | 11.50 | 11.50 | 10.00 | 10.10 | 0.65 | 0% | 10.10 | 1 | 10.15 | 120 | 0.00 |