華新科(2492)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 | 7.17 0 0% | 7.22 0.05 0.7% | 7.39 0.17 2.35% | 7.27 -0.12 -1.62% | 7.21 -0.06 -0.83% | 7.21 0 0% | 7.20 -0.01 -0.14% | 7.28 0.08 1.11% | 7.29 0.01 0.14% | 7.25 -0.04 -0.55% | 7.24 -0.01 -0.14% | 7.01 -0.23 -3.18% | 7.03 0.02 0.29% | 7.04 0.01 0.14% | 7.02 -0.02 -0.28% | 7.00 -0.02 -0.28% | 7.00 0 0% | 6.95 -0.05 -0.71% | 6.93 -0.02 -0.29% | 7.06 0.13 1.88% | 7.02 -0.04 -0.57% | 6.95 -0.07 -1% | 7.13 | |||||||||
| 2 月 | 6.96 0.01 0.14% | 6.95 -0.01 -0.14% | 6.93 -0.02 -0.29% | 6.92 -0.01 -0.14% | 6.92 0 0% | 7.05 0.13 1.88% | 7.04 -0.01 -0.14% | 7.00 -0.04 -0.57% | 7.00 0 0% | 7.15 0.15 2.14% | 7.18 0.03 0.42% | 7.10 -0.08 -1.11% | 7.08 -0.02 -0.28% | 7.04 | ||||||||||||||||||
| 3 月 | 7.10 0.02 0.28% | 7.04 -0.06 -0.85% | 7.09 0.05 0.71% | 7.09 0 0% | 7.13 0.04 0.56% | 7.15 0.02 0.28% | 7.19 0.04 0.56% | 7.14 -0.05 -0.7% | 7.15 0.01 0.14% | 7.08 -0.07 -0.98% | 7.04 -0.04 -0.56% | 6.86 -0.18 -2.56% | 6.90 0.04 0.58% | 6.87 -0.03 -0.43% | 6.92 0.05 0.73% | 6.95 0.03 0.43% | 7.11 0.16 2.3% | 7.08 -0.03 -0.42% | 7.04 -0.04 -0.56% | 7.04 0 0% | 7.01 -0.03 -0.43% | 7.04 | ||||||||||
| 4 月 | 7.00 -0.01 -0.14% | 6.98 -0.02 -0.29% | 6.95 -0.03 -0.43% | 6.63 -0.32 -4.6% | 6.66 0.03 0.45% | 6.64 -0.02 -0.3% | 6.75 0.11 1.66% | 6.79 0.04 0.59% | 6.71 -0.08 -1.18% | 6.64 -0.07 -1.04% | 6.71 0.07 1.05% | 6.94 0.23 3.43% | 7.10 0.16 2.31% | 7.45 0.35 4.93% | 7.55 0.1 1.34% | 7.64 0.09 1.19% | 7.77 0.13 1.7% | 7.54 -0.23 -2.96% | 7.54 0 0% | 7.56 0.02 0.27% | 7.1 | |||||||||||
| 5 月 | 7.50 -0.06 -0.79% | 7.34 -0.16 -2.13% | 7.47 0.13 1.77% | 7.48 0.01 0.13% | 7.52 0.04 0.53% | 7.60 0.08 1.06% | 7.65 0.05 0.66% | 7.54 -0.11 -1.44% | 7.52 -0.02 -0.27% | 7.53 0.01 0.13% | 7.65 0.12 1.59% | 7.85 0.2 2.61% | 8.12 0.27 3.44% | 8.22 0.1 1.23% | 8.79 0.57 6.93% | 8.42 -0.37 -4.21% | 8.10 -0.32 -3.8% | 8.24 0.14 1.73% | 8.24 0 0% | 8.32 0.08 0.97% | 8.32 0 0% | 8.40 0.08 0.96% | 7.89 | |||||||||
| 6 月 | 8.38 -0.02 -0.24% | 8.35 -0.03 -0.36% | 8.22 -0.13 -1.56% | 8.12 -0.1 -1.22% | 8.12 0 0% | 8.17 0.05 0.62% | 8.16 -0.01 -0.12% | 7.89 -0.27 -3.31% | 7.55 -0.34 -4.31% | 7.72 0.17 2.25% | 7.83 0.11 1.42% | 7.75 -0.08 -1.02% | 7.48 -0.27 -3.48% | 7.31 -0.17 -2.27% | 7.32 0.01 0.14% | 7.23 -0.09 -1.23% | 7.30 0.07 0.97% | 7.60 0.3 4.11% | 7.50 -0.1 -1.32% | 7.79 | ||||||||||||
| 7 月 | 7.65 0.15 2% | 7.65 0 0% | 7.56 -0.09 -1.18% | 7.55 -0.01 -0.13% | 7.58 0.03 0.4% | 7.52 -0.06 -0.79% | 7.52 0 0% | 7.51 -0.01 -0.13% | 7.53 0.02 0.27% | 7.56 0.03 0.4% | 7.65 0.09 1.19% | 7.65 0 0% | 7.62 -0.03 -0.39% | 7.54 -0.08 -1.05% | 7.44 -0.1 -1.33% | 7.55 0.11 1.48% | 7.60 0.05 0.66% | 7.85 0.25 3.29% | 7.81 -0.04 -0.51% | 7.75 -0.06 -0.77% | 7.68 -0.07 -0.9% | 7.69 0.01 0.13% | 7.64 -0.05 -0.65% | 7.61 | ||||||||
| 8 月 | 7.68 0.04 0.52% | 7.66 -0.02 -0.26% | 7.65 -0.01 -0.13% | 7.66 0.01 0.13% | 7.50 -0.16 -2.09% | 7.51 0.01 0.13% | 7.63 0.12 1.6% | 7.58 -0.05 -0.66% | 7.56 -0.02 -0.26% | 7.51 -0.05 -0.66% | 7.61 0.1 1.33% | 7.60 -0.01 -0.13% | 7.63 0.03 0.39% | 7.57 -0.06 -0.79% | 7.53 -0.04 -0.53% | 7.56 0.03 0.4% | 7.57 0.01 0.13% | 7.48 -0.09 -1.19% | 7.36 -0.12 -1.6% | 7.46 0.1 1.36% | 7.52 0.06 0.8% | 7.57 | ||||||||||
| 9 月 | 7.54 0.02 0.27% | 7.66 0.12 1.59% | 7.74 0.08 1.04% | 7.77 0.03 0.39% | 8.01 0.24 3.09% | 7.87 -0.14 -1.75% | 7.78 -0.09 -1.14% | 7.70 -0.08 -1.03% | 7.74 0.04 0.52% | 7.68 -0.06 -0.78% | 7.65 -0.03 -0.39% | 7.69 0.04 0.52% | 7.69 0 0% | 7.71 0.02 0.26% | 7.86 0.15 1.95% | 7.87 0.01 0.13% | 7.98 0.11 1.4% | 7.83 -0.15 -1.88% | 8.00 0.17 2.17% | 7.94 -0.06 -0.75% | 7.8 | |||||||||||
| 10 月 | 7.93 -0.01 -0.13% | 7.98 0.05 0.63% | 8.23 0.25 3.13% | 8.12 -0.11 -1.34% | 8.08 -0.04 -0.49% | 8.08 0 0% | 7.93 -0.15 -1.86% | 7.93 0 0% | 7.82 -0.11 -1.39% | 7.86 0.04 0.51% | 7.82 -0.04 -0.51% | 7.90 0.08 1.02% | 8.05 0.15 1.9% | 8.03 -0.02 -0.25% | 8.05 0.02 0.25% | 7.91 -0.14 -1.74% | 7.96 0.05 0.63% | 7.88 -0.08 -1.01% | 7.85 -0.03 -0.38% | 7.90 0.05 0.64% | 7.96 0.06 0.76% | 7.86 -0.1 -1.26% | 7.96 | |||||||||
| 11 月 | 7.79 -0.07 -0.89% | 7.67 -0.12 -1.54% | 7.57 -0.1 -1.3% | 7.51 -0.06 -0.79% | 7.56 0.05 0.67% | 7.43 -0.13 -1.72% | 7.47 0.04 0.54% | 7.42 -0.05 -0.67% | 7.37 -0.05 -0.67% | 7.45 0.08 1.09% | 7.45 0 0% | 7.42 -0.03 -0.4% | 7.42 0 0% | 7.42 0 0% | 7.29 -0.13 -1.75% | 7.26 -0.03 -0.41% | 7.36 0.1 1.38% | 7.52 0.16 2.17% | 7.48 -0.04 -0.53% | 7.60 0.12 1.6% | 7.64 0.04 0.53% | 7.49 | ||||||||||
| 12 月 | 7.67 0.03 0.39% | 7.65 -0.02 -0.26% | 7.66 0.01 0.13% | 7.65 -0.01 -0.13% | 7.65 0 0% | 7.75 0.1 1.31% | 7.70 -0.05 -0.65% | 7.68 -0.02 -0.26% | 7.71 0.03 0.39% | 7.70 -0.01 -0.13% | 7.79 0.09 1.17% | 7.77 -0.02 -0.26% | 7.71 -0.06 -0.77% | 7.71 0 0% | 7.72 0.01 0.13% | 7.77 0.05 0.65% | 7.80 0.03 0.39% | 7.82 0.02 0.26% | 7.85 0.03 0.38% | 7.92 0.07 0.89% | 7.98 0.06 0.76% | 8.00 0.02 0.25% | 7.77 |
說明:最高漲幅:6.93%最低跌幅:-4.6% 最高價:8.79最低價:6.63平均價:7.53,灰色底表示週末,漲146天(12.19)元,跌139天(-10.57)元,平盤25天
7%=1,5%=2,4%=1,3%=7,2%=28,1%=58,0%=74,-0%=2,-1%=3,-2%=7,-3%=16,-4%=51,-5%=60,
| 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 | 2492 | 1102885 | 275 | 7919753 | 7.14 | 7.23 | 7.14 | 7.17 | 0.06 | 0% | 7.16 | 25 | 7.17 | 2 | 0.00 |
| 2013-01-03 | 2492 | 1982123 | 376 | 14271155 | 7.25 | 7.25 | 7.17 | 7.22 | 0.05 | 0.7% | 7.22 | 1 | 7.23 | 36 | 0.00 |
| 2013-01-04 | 2492 | 5936684 | 1314 | 43758682 | 7.20 | 7.47 | 7.01 | 7.39 | 0.17 | 2.35% | 7.39 | 26 | 7.40 | 225 | 0.00 |
| 2013-01-07 | 2492 | 1881835 | 499 | 13707250 | 7.35 | 7.39 | 7.24 | 7.27 | 0.12 | -1.62% | 7.27 | 21 | 7.29 | 10 | 0.00 |
| 2013-01-08 | 2492 | 848083 | 260 | 6141512 | 7.27 | 7.29 | 7.21 | 7.21 | 0.06 | -0.83% | 7.21 | 52 | 7.24 | 2 | 0.00 |
| 2013-01-09 | 2492 | 781266 | 208 | 5644808 | 7.21 | 7.27 | 7.21 | 7.21 | 0.00 | 0% | 7.21 | 67 | 7.24 | 42 | 0.00 |
| 2013-01-10 | 2492 | 1434722 | 347 | 10428762 | 7.22 | 7.33 | 7.20 | 7.20 | 0.01 | -0.14% | 7.20 | 24 | 7.23 | 5 | 0.00 |
| 2013-01-11 | 2492 | 1558167 | 324 | 11323365 | 7.21 | 7.32 | 7.21 | 7.28 | 0.08 | 1.11% | 7.28 | 336 | 7.29 | 2 | 0.00 |
| 2013-01-14 | 2492 | 925137 | 243 | 6732824 | 7.28 | 7.33 | 7.25 | 7.29 | 0.01 | 0.14% | 7.29 | 7 | 7.30 | 25 | 0.00 |
| 2013-01-15 | 2492 | 861338 | 236 | 6275673 | 7.26 | 7.35 | 7.25 | 7.25 | 0.04 | -0.55% | 7.25 | 112 | 7.26 | 20 | 0.00 |
| 2013-01-16 | 2492 | 637291 | 206 | 4621329 | 7.27 | 7.29 | 7.23 | 7.24 | 0.01 | -0.14% | 7.24 | 24 | 7.25 | 35 | 0.00 |
| 2013-01-17 | 2492 | 2186068 | 366 | 15468354 | 7.21 | 7.27 | 7.00 | 7.01 | 0.23 | -3.18% | 7.01 | 5 | 7.03 | 10 | 0.00 |
| 2013-01-18 | 2492 | 1357964 | 311 | 9570068 | 7.04 | 7.12 | 7.02 | 7.03 | 0.02 | 0.29% | 7.03 | 90 | 7.04 | 5 | 0.00 |
| 2013-01-21 | 2492 | 615123 | 219 | 4306933 | 7.03 | 7.09 | 6.93 | 7.04 | 0.01 | 0.14% | 7.04 | 12 | 7.07 | 10 | 0.00 |
| 2013-01-22 | 2492 | 606504 | 174 | 4263513 | 7.04 | 7.08 | 6.99 | 7.02 | 0.02 | -0.28% | 7.02 | 139 | 7.03 | 1 | 0.00 |
| 2013-01-23 | 2492 | 612805 | 160 | 4305996 | 7.08 | 7.08 | 7.00 | 7.00 | 0.02 | -0.28% | 7.00 | 24 | 7.05 | 10 | 0.00 |
| 2013-01-24 | 2492 | 663087 | 213 | 4629666 | 7.00 | 7.04 | 6.95 | 7.00 | 0.00 | 0% | 6.97 | 25 | 7.01 | 5 | 0.00 |
| 2013-01-25 | 2492 | 983762 | 207 | 6848199 | 6.99 | 7.00 | 6.93 | 6.95 | 0.05 | -0.71% | 6.95 | 30 | 6.98 | 21 | 0.00 |
| 2013-01-28 | 2492 | 725754 | 166 | 5039638 | 7.01 | 7.01 | 6.92 | 6.93 | 0.02 | -0.29% | 6.93 | 60 | 6.94 | 1 | 0.00 |
| 2013-01-29 | 2492 | 799946 | 225 | 5631446 | 6.94 | 7.09 | 6.93 | 7.06 | 0.13 | 1.88% | 7.06 | 43 | 7.07 | 2 | 0.00 |
| 2013-01-30 | 2492 | 1040092 | 310 | 7331514 | 7.08 | 7.10 | 7.01 | 7.02 | 0.04 | -0.57% | 7.02 | 104 | 7.05 | 24 | 0.00 |
| 2013-01-31 | 2492 | 1056366 | 323 | 7386527 | 7.03 | 7.05 | 6.95 | 6.95 | 0.07 | -1% | 6.95 | 196 | 7.00 | 31 | 0.00 |
| 2013-02-01 | 2492 | 633537 | 264 | 4415848 | 6.95 | 7.01 | 6.93 | 6.96 | 0.01 | 0.14% | 6.96 | 36 | 6.98 | 2 | 0.00 |
| 2013-02-04 | 2492 | 1422869 | 268 | 9941852 | 6.95 | 7.05 | 6.95 | 6.95 | 0.01 | -0.14% | 6.95 | 86 | 6.98 | 1 | 0.00 |
| 2013-02-05 | 2492 | 836366 | 232 | 5810484 | 6.91 | 7.02 | 6.90 | 6.93 | 0.02 | -0.29% | 6.93 | 49 | 6.94 | 2 | 0.00 |
| 2013-02-06 | 2492 | 922999 | 211 | 6433675 | 7.00 | 7.02 | 6.92 | 6.92 | 0.01 | -0.14% | 6.92 | 65 | 6.93 | 26 | 0.00 |
| 2013-02-18 | 2492 | 1031703 | 252 | 7188685 | 6.99 | 7.01 | 6.92 | 6.92 | 0.00 | 0% | 6.92 | 86 | 6.99 | 56 | 0.00 |
| 2013-02-19 | 2492 | 1246025 | 320 | 8723945 | 6.95 | 7.05 | 6.95 | 7.05 | 0.13 | 1.88% | 7.04 | 7 | 7.05 | 26 | 0.00 |
| 2013-02-20 | 2492 | 960805 | 272 | 6789053 | 7.08 | 7.11 | 7.02 | 7.04 | 0.01 | -0.14% | 7.04 | 43 | 7.05 | 61 | 0.00 |
| 2013-02-21 | 2492 | 815892 | 234 | 5712400 | 7.03 | 7.04 | 6.97 | 7.00 | 0.04 | -0.57% | 7.00 | 1 | 7.01 | 26 | 0.00 |
| 2013-02-22 | 2492 | 1416035 | 298 | 9967394 | 7.00 | 7.13 | 6.96 | 7.00 | 0.00 | 0% | 7.00 | 132 | 7.06 | 4 | 0.00 |
| 2013-02-23 | 2492 | 1486364 | 501 | 10635055 | 7.07 | 7.22 | 7.07 | 7.15 | 0.15 | 2.14% | 7.15 | 1 | 7.16 | 5 | 0.00 |
| 2013-02-25 | 2492 | 2008343 | 500 | 14490553 | 7.18 | 7.26 | 7.15 | 7.18 | 0.03 | 0.42% | 7.18 | 28 | 7.20 | 2 | 0.00 |
| 2013-02-26 | 2492 | 1247463 | 220 | 8900837 | 7.15 | 7.17 | 7.10 | 7.10 | 0.08 | -1.11% | 7.10 | 43 | 7.13 | 38 | 0.00 |
| 2013-02-27 | 2492 | 1093531 | 230 | 7786277 | 7.12 | 7.17 | 7.08 | 7.08 | 0.02 | -0.28% | 7.08 | 33 | 7.09 | 10 | 0.00 |
| 2013-03-01 | 2492 | 1911480 | 297 | 13623404 | 7.12 | 7.16 | 7.10 | 7.10 | 0.02 | 0.28% | 7.10 | 99 | 7.13 | 43 | 0.00 |
| 2013-03-04 | 2492 | 1454830 | 383 | 10268994 | 7.09 | 7.13 | 7.00 | 7.04 | 0.06 | -0.85% | 7.04 | 1 | 7.06 | 17 | 0.00 |
| 2013-03-05 | 2492 | 1045583 | 343 | 7396869 | 7.05 | 7.12 | 7.02 | 7.09 | 0.05 | 0.71% | 7.09 | 20 | 7.11 | 2 | 0.00 |
| 2013-03-06 | 2492 | 976187 | 282 | 6938244 | 7.15 | 7.15 | 7.07 | 7.09 | 0.00 | 0% | 7.09 | 9 | 7.10 | 7 | 0.00 |
| 2013-03-07 | 2492 | 1277717 | 323 | 9140440 | 7.10 | 7.21 | 7.10 | 7.13 | 0.04 | 0.56% | 7.13 | 27 | 7.14 | 3 | 0.00 |
| 2013-03-08 | 2492 | 1049364 | 303 | 7522367 | 7.20 | 7.20 | 7.15 | 7.15 | 0.02 | 0.28% | 7.15 | 39 | 7.17 | 19 | 0.00 |
| 2013-03-11 | 2492 | 1507792 | 364 | 10824269 | 7.17 | 7.23 | 7.11 | 7.19 | 0.04 | 0.56% | 7.17 | 41 | 7.19 | 2 | 0.00 |
| 2013-03-12 | 2492 | 1142865 | 269 | 8189211 | 7.19 | 7.23 | 7.14 | 7.14 | 0.05 | -0.7% | 7.14 | 4 | 7.15 | 8 | 0.00 |
| 2013-03-13 | 2492 | 773570 | 208 | 5532686 | 7.14 | 7.18 | 7.13 | 7.15 | 0.01 | 0.14% | 7.15 | 3 | 7.16 | 12 | 0.00 |
| 2013-03-14 | 2492 | 903115 | 251 | 6416091 | 7.16 | 7.16 | 7.06 | 7.08 | 0.07 | -0.98% | 7.07 | 2 | 7.08 | 5 | 0.00 |
| 2013-03-15 | 2492 | 668033 | 219 | 4724161 | 7.10 | 7.14 | 7.04 | 7.04 | 0.04 | -0.56% | 7.04 | 447 | 7.07 | 2 | 0.00 |
| 2013-03-18 | 2492 | 1464276 | 317 | 10170425 | 7.02 | 7.03 | 6.85 | 6.86 | 0.18 | -2.56% | 6.86 | 63 | 6.88 | 28 | 0.00 |
| 2013-03-19 | 2492 | 480561 | 166 | 3324108 | 6.90 | 6.96 | 6.89 | 6.90 | 0.04 | 0.58% | 6.90 | 15 | 6.92 | 3 | 0.00 |
| 2013-03-20 | 2492 | 814037 | 231 | 5607756 | 6.88 | 6.95 | 6.83 | 6.87 | 0.03 | -0.43% | 6.87 | 101 | 6.90 | 10 | 0.00 |
| 2013-03-21 | 2492 | 947036 | 171 | 6531499 | 6.88 | 6.94 | 6.87 | 6.92 | 0.05 | 0.73% | 6.91 | 1 | 6.92 | 6 | 0.00 |
| 2013-03-22 | 2492 | 640497 | 164 | 4457824 | 6.91 | 6.99 | 6.91 | 6.95 | 0.03 | 0.43% | 6.95 | 39 | 6.96 | 6 | 0.00 |
| 2013-03-25 | 2492 | 3476922 | 545 | 24807908 | 6.97 | 7.20 | 6.95 | 7.11 | 0.16 | 2.3% | 7.11 | 18 | 7.14 | 22 | 0.00 |
| 2013-03-26 | 2492 | 658688 | 181 | 4675966 | 7.11 | 7.16 | 7.07 | 7.08 | 0.03 | -0.42% | 7.08 | 2 | 7.09 | 14 | 0.00 |
| 2013-03-27 | 2492 | 721032 | 235 | 5091454 | 7.12 | 7.12 | 7.03 | 7.04 | 0.04 | -0.56% | 7.04 | 2 | 7.05 | 1 | 0.00 |
| 2013-03-28 | 2492 | 398942 | 157 | 2805859 | 7.05 | 7.08 | 7.01 | 7.04 | 0.00 | 0% | 7.02 | 17 | 7.04 | 22 | 0.00 |
| 2013-03-29 | 2492 | 857565 | 259 | 6015914 | 7.10 | 7.10 | 6.99 | 7.01 | 0.03 | -0.43% | 7.01 | 2 | 7.02 | 2 | 0.00 |
| 2013-04-01 | 2492 | 790278 | 250 | 5538186 | 7.03 | 7.05 | 6.98 | 7.00 | 0.01 | -0.14% | 6.99 | 162 | 7.00 | 25 | 0.00 |
| 2013-04-02 | 2492 | 482200 | 153 | 3371818 | 7.00 | 7.02 | 6.98 | 6.98 | 0.02 | -0.29% | 6.98 | 12 | 6.99 | 9 | 0.00 |
| 2013-04-03 | 2492 | 857675 | 206 | 5984527 | 7.00 | 7.00 | 6.95 | 6.95 | 0.03 | -0.43% | 6.95 | 6 | 6.97 | 29 | 0.00 |
| 2013-04-08 | 2492 | 2122192 | 485 | 14137590 | 6.88 | 6.89 | 6.58 | 6.63 | 0.32 | -4.6% | 6.63 | 50 | 6.64 | 4 | 0.00 |
| 2013-04-09 | 2492 | 780552 | 241 | 5165538 | 6.63 | 6.68 | 6.57 | 6.66 | 0.03 | 0.45% | 6.65 | 1 | 6.66 | 14 | 0.00 |
| 2013-04-10 | 2492 | 1066348 | 214 | 7122056 | 6.62 | 6.73 | 6.62 | 6.64 | 0.02 | -0.3% | 6.64 | 19 | 6.66 | 7 | 0.00 |
| 2013-04-11 | 2492 | 1228355 | 385 | 8306116 | 6.67 | 6.83 | 6.67 | 6.75 | 0.11 | 1.66% | 6.75 | 5 | 6.79 | 22 | 0.00 |
| 2013-04-12 | 2492 | 779967 | 256 | 5319566 | 6.75 | 6.91 | 6.74 | 6.79 | 0.04 | 0.59% | 6.78 | 14 | 6.79 | 6 | 0.00 |
| 2013-04-15 | 2492 | 664130 | 203 | 4514757 | 6.78 | 6.89 | 6.71 | 6.71 | 0.08 | -1.18% | 6.71 | 48 | 6.72 | 3 | 0.00 |
| 2013-04-16 | 2492 | 794729 | 230 | 5286269 | 6.69 | 6.70 | 6.62 | 6.64 | 0.07 | -1.04% | 6.63 | 113 | 6.66 | 4 | 0.00 |
| 2013-04-17 | 2492 | 1114391 | 318 | 7430298 | 6.65 | 6.75 | 6.62 | 6.71 | 0.07 | 1.05% | 6.71 | 10 | 6.72 | 24 | 0.00 |
| 2013-04-18 | 2492 | 2252010 | 607 | 15295269 | 6.71 | 6.95 | 6.66 | 6.94 | 0.23 | 3.43% | 6.93 | 20 | 6.94 | 134 | 0.00 |
| 2013-04-19 | 2492 | 3086201 | 842 | 21923741 | 7.10 | 7.16 | 7.06 | 7.10 | 0.16 | 2.31% | 7.10 | 41 | 7.11 | 12 | 0.00 |
| 2013-04-22 | 2492 | 6530452 | 1631 | 48072828 | 7.10 | 7.54 | 7.10 | 7.45 | 0.35 | 4.93% | 7.45 | 11 | 7.46 | 25 | 0.00 |
| 2013-04-23 | 2492 | 9386950 | 1887 | 71854770 | 7.49 | 7.80 | 7.45 | 7.55 | 0.10 | 1.34% | 7.55 | 23 | 7.56 | 5 | 0.00 |
| 2013-04-24 | 2492 | 7840652 | 1432 | 59900167 | 7.58 | 7.73 | 7.50 | 7.64 | 0.09 | 1.19% | 7.64 | 50 | 7.65 | 45 | 0.00 |
| 2013-04-25 | 2492 | 7040777 | 1585 | 54740214 | 7.70 | 7.85 | 7.65 | 7.77 | 0.13 | 1.7% | 7.77 | 19 | 7.78 | 35 | 0.00 |
| 2013-04-26 | 2492 | 4524629 | 956 | 34769243 | 7.80 | 7.82 | 7.54 | 7.54 | 0.23 | -2.96% | 7.54 | 34 | 7.60 | 20 | 0.00 |
| 2013-04-29 | 2492 | 1887963 | 491 | 14311700 | 7.60 | 7.65 | 7.51 | 7.54 | 0.00 | 0% | 7.54 | 91 | 7.56 | 30 | 0.00 |
| 2013-04-30 | 2492 | 1880323 | 516 | 14270768 | 7.60 | 7.67 | 7.52 | 7.56 | 0.02 | 0.27% | 7.56 | 51 | 7.57 | 70 | 0.00 |
| 2013-05-02 | 2492 | 2045838 | 398 | 15417645 | 7.55 | 7.60 | 7.50 | 7.50 | 0.06 | -0.79% | 7.50 | 126 | 7.52 | 10 | 0.00 |
| 2013-05-03 | 2492 | 2478143 | 546 | 18416094 | 7.55 | 7.55 | 7.33 | 7.34 | 0.16 | -2.13% | 7.34 | 141 | 7.38 | 30 | 0.00 |
| 2013-05-06 | 2492 | 2199332 | 493 | 16411968 | 7.38 | 7.52 | 7.38 | 7.47 | 0.13 | 1.77% | 7.47 | 22 | 7.48 | 10 | 0.00 |
| 2013-05-07 | 2492 | 1720863 | 309 | 12887942 | 7.46 | 7.55 | 7.43 | 7.48 | 0.01 | 0.13% | 7.47 | 12 | 7.48 | 9 | 0.00 |
| 2013-05-08 | 2492 | 1495139 | 365 | 11228086 | 7.45 | 7.58 | 7.45 | 7.52 | 0.04 | 0.53% | 7.51 | 38 | 7.52 | 25 | 0.00 |
| 2013-05-09 | 2492 | 3831214 | 890 | 29446601 | 7.60 | 7.78 | 7.56 | 7.60 | 0.08 | 1.06% | 7.60 | 81 | 7.65 | 16 | 0.00 |
| 2013-05-10 | 2492 | 1888812 | 435 | 14473242 | 7.73 | 7.73 | 7.61 | 7.65 | 0.05 | 0.66% | 7.64 | 1 | 7.65 | 22 | 0.00 |
| 2013-05-13 | 2492 | 1498426 | 331 | 11346171 | 7.65 | 7.65 | 7.52 | 7.54 | 0.11 | -1.44% | 7.54 | 6 | 7.55 | 2 | 0.00 |
| 2013-05-14 | 2492 | 1450926 | 315 | 10958578 | 7.53 | 7.61 | 7.52 | 7.52 | 0.02 | -0.27% | 7.52 | 59 | 7.53 | 17 | 0.00 |
| 2013-05-15 | 2492 | 1436844 | 331 | 10819512 | 7.59 | 7.60 | 7.50 | 7.53 | 0.01 | 0.13% | 7.53 | 25 | 7.57 | 66 | 0.00 |
| 2013-05-16 | 2492 | 2863510 | 551 | 21839173 | 7.55 | 7.67 | 7.55 | 7.65 | 0.12 | 1.59% | 7.63 | 2 | 7.65 | 31 | 0.00 |
| 2013-05-17 | 2492 | 4687074 | 1086 | 37007504 | 7.67 | 8.00 | 7.67 | 7.85 | 0.20 | 2.61% | 7.85 | 13 | 7.87 | 9 | 0.00 |
| 2013-05-20 | 2492 | 5073359 | 1109 | 40784207 | 7.87 | 8.20 | 7.80 | 8.12 | 0.27 | 3.44% | 8.12 | 113 | 8.13 | 4 | 0.00 |
| 2013-05-21 | 2492 | 6553586 | 1447 | 54573338 | 8.20 | 8.43 | 8.19 | 8.22 | 0.10 | 1.23% | 8.22 | 25 | 8.23 | 6 | 0.00 |
| 2013-05-22 | 2492 | 11634727 | 2409 | 100517741 | 8.33 | 8.79 | 8.26 | 8.79 | 0.57 | 6.93% | 8.79 | 1051 | 0.00 | 0 | 0.00 |
| 2013-05-23 | 2492 | 8631551 | 1868 | 74361608 | 8.79 | 8.86 | 8.39 | 8.42 | 0.37 | -4.21% | 8.42 | 20 | 8.43 | 121 | 0.00 |
| 2013-05-24 | 2492 | 5713362 | 1370 | 46744650 | 8.40 | 8.46 | 8.01 | 8.10 | 0.32 | -3.8% | 8.10 | 14 | 8.11 | 1 | 0.00 |
| 2013-05-27 | 2492 | 2933220 | 771 | 24014518 | 8.00 | 8.29 | 7.98 | 8.24 | 0.14 | 1.73% | 8.24 | 40 | 8.25 | 10 | 0.00 |
| 2013-05-28 | 2492 | 1991279 | 552 | 16506144 | 8.24 | 8.37 | 8.21 | 8.24 | 0.00 | 0% | 8.24 | 28 | 8.25 | 3 | 0.00 |
| 2013-05-29 | 2492 | 2415926 | 738 | 20165911 | 8.30 | 8.42 | 8.26 | 8.32 | 0.08 | 0.97% | 8.31 | 44 | 8.32 | 26 | 0.00 |
| 2013-05-30 | 2492 | 4036393 | 1011 | 34001857 | 8.30 | 8.54 | 8.20 | 8.32 | 0.00 | 0% | 8.31 | 71 | 8.32 | 8 | 0.00 |
| 2013-05-31 | 2492 | 4190234 | 898 | 35446513 | 8.50 | 8.59 | 8.33 | 8.40 | 0.08 | 0.96% | 8.35 | 25 | 8.40 | 38 | 0.00 |
| 2013-06-03 | 2492 | 1584277 | 392 | 13147343 | 8.30 | 8.39 | 8.21 | 8.38 | 0.02 | -0.24% | 8.34 | 17 | 8.38 | 10 | 0.00 |
| 2013-06-04 | 2492 | 2179903 | 416 | 18191044 | 8.38 | 8.45 | 8.28 | 8.35 | 0.03 | -0.36% | 8.35 | 13 | 8.37 | 4 | 0.00 |
| 2013-06-05 | 2492 | 1542714 | 403 | 12785936 | 8.28 | 8.36 | 8.22 | 8.22 | 0.13 | -1.56% | 8.21 | 15 | 8.22 | 121 | 0.00 |
| 2013-06-06 | 2492 | 2098216 | 540 | 17021227 | 8.15 | 8.19 | 8.08 | 8.12 | 0.10 | -1.22% | 8.11 | 37 | 8.12 | 1 | 0.00 |
| 2013-06-07 | 2492 | 2788902 | 657 | 22698889 | 8.22 | 8.30 | 8.04 | 8.12 | 0.00 | 0% | 8.09 | 2 | 8.12 | 52 | 0.00 |
| 2013-06-10 | 2492 | 1039331 | 279 | 8497929 | 8.15 | 8.23 | 8.15 | 8.17 | 0.05 | 0.62% | 8.16 | 8 | 8.17 | 33 | 0.00 |
| 2013-06-11 | 2492 | 1300294 | 399 | 10675204 | 8.19 | 8.27 | 8.16 | 8.16 | 0.01 | -0.12% | 8.16 | 10 | 8.17 | 7 | 0.00 |
| 2013-06-13 | 2492 | 2137514 | 443 | 17017796 | 8.11 | 8.11 | 7.83 | 7.89 | 0.27 | -3.31% | 7.87 | 3 | 7.89 | 11 | 0.00 |
| 2013-06-14 | 2492 | 2918829 | 668 | 22350257 | 7.82 | 7.95 | 7.48 | 7.55 | 0.34 | -4.31% | 7.54 | 5 | 7.56 | 27 | 0.00 |
| 2013-06-17 | 2492 | 1143233 | 391 | 8750892 | 7.55 | 7.73 | 7.55 | 7.72 | 0.17 | 2.25% | 7.71 | 10 | 7.72 | 25 | 0.00 |
| 2013-06-18 | 2492 | 1423693 | 429 | 11097791 | 7.80 | 7.85 | 7.75 | 7.83 | 0.11 | 1.42% | 7.81 | 9 | 7.83 | 40 | 0.00 |
| 2013-06-19 | 2492 | 1499815 | 405 | 11675614 | 7.84 | 7.85 | 7.71 | 7.75 | 0.08 | -1.02% | 7.74 | 22 | 7.75 | 7 | 0.00 |
| 2013-06-20 | 2492 | 3664137 | 692 | 27684594 | 7.60 | 7.69 | 7.42 | 7.48 | 0.27 | -3.48% | 7.48 | 63 | 7.49 | 2 | 0.00 |
| 2013-06-21 | 2492 | 2073796 | 498 | 15093276 | 7.23 | 7.35 | 7.23 | 7.31 | 0.17 | -2.27% | 7.31 | 41 | 7.34 | 2 | 0.00 |
| 2013-06-24 | 2492 | 2563625 | 683 | 18852265 | 7.30 | 7.42 | 7.30 | 7.32 | 0.01 | 0.14% | 7.32 | 6 | 7.33 | 7 | 0.00 |
| 2013-06-25 | 2492 | 1034762 | 267 | 7474471 | 7.30 | 7.35 | 7.16 | 7.23 | 0.09 | -1.23% | 7.19 | 2 | 7.23 | 53 | 0.00 |
| 2013-06-26 | 2492 | 1226501 | 295 | 8957505 | 7.28 | 7.37 | 7.23 | 7.30 | 0.07 | 0.97% | 7.30 | 2 | 7.31 | 20 | 0.00 |
| 2013-06-27 | 2492 | 2417590 | 672 | 18380446 | 7.50 | 7.70 | 7.45 | 7.60 | 0.30 | 4.11% | 7.59 | 10 | 7.60 | 5 | 0.00 |
| 2013-06-28 | 2492 | 1278045 | 350 | 9731480 | 7.75 | 7.75 | 7.50 | 7.50 | 0.10 | -1.32% | 7.50 | 17 | 7.53 | 5 | 0.00 |
| 2013-07-01 | 2492 | 1724380 | 436 | 13187451 | 7.60 | 7.75 | 7.53 | 7.65 | 0.15 | 2% | 7.65 | 5 | 7.69 | 20 | 0.00 |
| 2013-07-02 | 2492 | 632999 | 192 | 4864534 | 7.69 | 7.74 | 7.64 | 7.65 | 0.00 | 0% | 7.65 | 6 | 7.67 | 13 | 0.00 |
| 2013-07-03 | 2492 | 520832 | 173 | 3960817 | 7.67 | 7.71 | 7.55 | 7.56 | 0.09 | -1.18% | 7.56 | 61 | 7.60 | 3 | 0.00 |
| 2013-07-04 | 2492 | 502313 | 175 | 3794401 | 7.57 | 7.62 | 7.52 | 7.55 | 0.01 | -0.13% | 7.55 | 3 | 7.56 | 40 | 0.00 |
| 2013-07-05 | 2492 | 1099347 | 244 | 8377307 | 7.58 | 7.70 | 7.57 | 7.58 | 0.03 | 0.4% | 7.58 | 26 | 7.60 | 7 | 0.00 |
| 2013-07-08 | 2492 | 616746 | 191 | 4643559 | 7.60 | 7.60 | 7.49 | 7.52 | 0.06 | -0.79% | 7.50 | 11 | 7.52 | 131 | 0.00 |
| 2013-07-09 | 2492 | 1557737 | 275 | 11657677 | 7.53 | 7.55 | 7.42 | 7.52 | 0.00 | 0% | 7.46 | 2 | 7.52 | 80 | 0.00 |
| 2013-07-10 | 2492 | 685475 | 197 | 5167904 | 7.59 | 7.60 | 7.49 | 7.51 | 0.01 | -0.13% | 7.51 | 30 | 7.53 | 4 | 0.00 |
| 2013-07-11 | 2492 | 1148625 | 280 | 8690570 | 7.57 | 7.65 | 7.52 | 7.53 | 0.02 | 0.27% | 7.53 | 96 | 7.57 | 11 | 0.00 |
| 2013-07-12 | 2492 | 736000 | 178 | 5568040 | 7.53 | 7.60 | 7.53 | 7.56 | 0.03 | 0.4% | 7.56 | 103 | 7.58 | 7 | 0.00 |
| 2013-07-15 | 2492 | 762151 | 262 | 5813739 | 7.58 | 7.69 | 7.58 | 7.65 | 0.09 | 1.19% | 7.65 | 14 | 7.67 | 7 | 0.00 |
| 2013-07-16 | 2492 | 791519 | 205 | 6078325 | 7.69 | 7.73 | 7.64 | 7.65 | 0.00 | 0% | 7.65 | 26 | 7.68 | 16 | 0.00 |
| 2013-07-17 | 2492 | 607052 | 185 | 4632112 | 7.65 | 7.70 | 7.60 | 7.62 | 0.03 | -0.39% | 7.62 | 3 | 7.63 | 3 | 0.00 |
| 2013-07-18 | 2492 | 424709 | 166 | 3213562 | 7.62 | 7.62 | 7.53 | 7.54 | 0.08 | -1.05% | 7.54 | 9 | 7.58 | 4 | 0.00 |
| 2013-07-19 | 2492 | 1090174 | 252 | 8127917 | 7.51 | 7.53 | 7.39 | 7.44 | 0.10 | -1.33% | 7.44 | 2 | 7.45 | 10 | 0.00 |
| 2013-07-22 | 2492 | 539518 | 164 | 4046475 | 7.45 | 7.59 | 7.36 | 7.55 | 0.11 | 1.48% | 7.49 | 26 | 7.55 | 18 | 0.00 |
| 2013-07-23 | 2492 | 493129 | 218 | 3743664 | 7.56 | 7.62 | 7.56 | 7.60 | 0.05 | 0.66% | 7.59 | 3 | 7.60 | 63 | 0.00 |
| 2013-07-24 | 2492 | 4126709 | 868 | 32134810 | 7.60 | 7.95 | 7.52 | 7.85 | 0.25 | 3.29% | 7.85 | 53 | 7.86 | 3 | 0.00 |
| 2013-07-25 | 2492 | 1488309 | 369 | 11725029 | 7.90 | 7.96 | 7.80 | 7.81 | 0.04 | -0.51% | 7.81 | 28 | 7.82 | 27 | 0.00 |
| 2013-07-26 | 2492 | 1009387 | 287 | 7849267 | 7.82 | 7.92 | 7.68 | 7.75 | 0.06 | -0.77% | 7.74 | 30 | 7.75 | 3 | 0.00 |
| 2013-07-29 | 2492 | 382558 | 153 | 2945545 | 7.75 | 7.80 | 7.65 | 7.68 | 0.07 | -0.9% | 7.67 | 10 | 7.68 | 26 | 0.00 |
| 2013-07-30 | 2492 | 466424 | 164 | 3595769 | 7.69 | 7.75 | 7.64 | 7.69 | 0.01 | 0.13% | 7.68 | 38 | 7.69 | 7 | 0.00 |
| 2013-07-31 | 2492 | 2032742 | 409 | 15793741 | 7.69 | 7.86 | 7.64 | 7.64 | 0.05 | -0.65% | 7.64 | 7 | 7.70 | 13 | 0.00 |
| 2013-08-01 | 2492 | 492935 | 166 | 3787066 | 7.65 | 7.74 | 7.65 | 7.68 | 0.04 | 0.52% | 7.68 | 103 | 7.69 | 7 | 0.00 |
| 2013-08-02 | 2492 | 453305 | 182 | 3488459 | 7.79 | 7.79 | 7.66 | 7.66 | 0.02 | -0.26% | 7.66 | 21 | 7.68 | 22 | 0.00 |
| 2013-08-05 | 2492 | 1239200 | 316 | 9487403 | 7.66 | 7.70 | 7.62 | 7.65 | 0.01 | -0.13% | 7.65 | 131 | 7.66 | 2 | 0.00 |
| 2013-08-06 | 2492 | 705125 | 161 | 5416074 | 7.66 | 7.75 | 7.66 | 7.66 | 0.01 | 0.13% | 7.66 | 14 | 7.69 | 3 | 0.00 |
| 2013-08-07 | 2492 | 845798 | 213 | 6371132 | 7.60 | 7.60 | 7.48 | 7.50 | 0.16 | -2.09% | 7.50 | 58 | 7.52 | 3 | 0.00 |
| 2013-08-08 | 2492 | 490077 | 131 | 3682219 | 7.50 | 7.55 | 7.49 | 7.51 | 0.01 | 0.13% | 7.51 | 66 | 7.53 | 4 | 0.00 |
| 2013-08-09 | 2492 | 1896360 | 424 | 14540879 | 7.55 | 7.73 | 7.55 | 7.63 | 0.12 | 1.6% | 7.60 | 16 | 7.63 | 2 | 0.00 |
| 2013-08-12 | 2492 | 906115 | 229 | 6858335 | 7.69 | 7.69 | 7.54 | 7.58 | 0.05 | -0.66% | 7.55 | 21 | 7.58 | 2 | 0.00 |
| 2013-08-13 | 2492 | 1420200 | 287 | 10754062 | 7.59 | 7.60 | 7.54 | 7.56 | 0.02 | -0.26% | 7.55 | 10 | 7.56 | 24 | 0.00 |
| 2013-08-14 | 2492 | 1043468 | 266 | 7851057 | 7.56 | 7.58 | 7.49 | 7.51 | 0.05 | -0.66% | 7.51 | 38 | 7.53 | 2 | 0.00 |
| 2013-08-15 | 2492 | 1262457 | 287 | 9575614 | 7.49 | 7.63 | 7.49 | 7.61 | 0.10 | 1.33% | 7.60 | 34 | 7.61 | 27 | 0.00 |
| 2013-08-16 | 2492 | 674241 | 216 | 5128111 | 7.60 | 7.64 | 7.58 | 7.60 | 0.01 | -0.13% | 7.60 | 29 | 7.62 | 8 | 0.00 |
| 2013-08-19 | 2492 | 621024 | 190 | 4729814 | 7.61 | 7.66 | 7.58 | 7.63 | 0.03 | 0.39% | 7.62 | 11 | 7.64 | 7 | 0.00 |
| 2013-08-20 | 2492 | 783776 | 189 | 5952157 | 7.62 | 7.64 | 7.53 | 7.57 | 0.06 | -0.79% | 7.57 | 1 | 7.58 | 5 | 0.00 |
| 2013-08-22 | 2492 | 473382 | 158 | 3568059 | 7.54 | 7.57 | 7.52 | 7.53 | 0.04 | -0.53% | 7.53 | 6 | 7.56 | 20 | 0.00 |
| 2013-08-23 | 2492 | 462087 | 147 | 3494620 | 7.52 | 7.60 | 7.52 | 7.56 | 0.03 | 0.4% | 7.55 | 43 | 7.56 | 10 | 0.00 |
| 2013-08-26 | 2492 | 439818 | 185 | 3340586 | 7.63 | 7.67 | 7.56 | 7.57 | 0.01 | 0.13% | 7.57 | 6 | 7.60 | 5 | 0.00 |
| 2013-08-27 | 2492 | 943088 | 199 | 7099553 | 7.64 | 7.64 | 7.45 | 7.48 | 0.09 | -1.19% | 7.48 | 27 | 7.51 | 2 | 0.00 |
| 2013-08-28 | 2492 | 1039245 | 215 | 7676658 | 7.43 | 7.45 | 7.35 | 7.36 | 0.12 | -1.6% | 7.35 | 59 | 7.40 | 9 | 0.00 |
| 2013-08-29 | 2492 | 787667 | 202 | 5854700 | 7.36 | 7.47 | 7.36 | 7.46 | 0.10 | 1.36% | 7.46 | 18 | 7.47 | 21 | 0.00 |
| 2013-08-30 | 2492 | 2891395 | 420 | 21633720 | 7.46 | 7.58 | 7.42 | 7.52 | 0.06 | 0.8% | 7.46 | 5 | 7.52 | 49 | 0.00 |
| 2013-09-02 | 2492 | 586052 | 195 | 4410814 | 7.52 | 7.57 | 7.46 | 7.54 | 0.02 | 0.27% | 7.54 | 23 | 7.55 | 10 | 0.00 |
| 2013-09-03 | 2492 | 2212600 | 560 | 16970165 | 7.58 | 7.75 | 7.58 | 7.66 | 0.12 | 1.59% | 7.65 | 105 | 7.68 | 2 | 0.00 |
| 2013-09-04 | 2492 | 1919952 | 381 | 14810559 | 7.70 | 7.87 | 7.65 | 7.74 | 0.08 | 1.04% | 7.74 | 23 | 7.77 | 20 | 0.00 |
| 2013-09-05 | 2492 | 1406674 | 336 | 10959284 | 7.76 | 7.83 | 7.74 | 7.77 | 0.03 | 0.39% | 7.77 | 14 | 7.79 | 14 | 0.00 |
| 2013-09-06 | 2492 | 4194080 | 989 | 33330393 | 7.80 | 8.08 | 7.77 | 8.01 | 0.24 | 3.09% | 8.00 | 12 | 8.01 | 86 | 0.00 |
| 2013-09-09 | 2492 | 1998093 | 491 | 15856717 | 8.09 | 8.09 | 7.84 | 7.87 | 0.14 | -1.75% | 7.86 | 60 | 7.87 | 30 | 0.00 |
| 2013-09-10 | 2492 | 1350554 | 301 | 10588718 | 7.90 | 7.91 | 7.74 | 7.78 | 0.09 | -1.14% | 7.78 | 4 | 7.81 | 11 | 0.00 |
| 2013-09-11 | 2492 | 1170928 | 225 | 9010939 | 7.80 | 7.80 | 7.65 | 7.70 | 0.08 | -1.03% | 7.69 | 23 | 7.70 | 37 | 0.00 |
| 2013-09-12 | 2492 | 970496 | 205 | 7464419 | 7.65 | 7.77 | 7.65 | 7.74 | 0.04 | 0.52% | 7.73 | 3 | 7.74 | 20 | 0.00 |
| 2013-09-13 | 2492 | 440136 | 139 | 3382934 | 7.71 | 7.75 | 7.65 | 7.68 | 0.06 | -0.78% | 7.68 | 19 | 7.69 | 8 | 0.00 |
| 2013-09-14 | 2492 | 1278412 | 213 | 9807500 | 7.70 | 7.75 | 7.64 | 7.65 | 0.03 | -0.39% | 7.65 | 6 | 7.68 | 2 | 0.00 |
| 2013-09-16 | 2492 | 1324826 | 229 | 10207611 | 7.66 | 7.74 | 7.66 | 7.69 | 0.04 | 0.52% | 7.68 | 31 | 7.73 | 9 | 0.00 |
| 2013-09-17 | 2492 | 901462 | 226 | 6924452 | 7.67 | 7.73 | 7.65 | 7.69 | 0.00 | 0% | 7.68 | 2 | 7.69 | 4 | 0.00 |
| 2013-09-18 | 2492 | 902081 | 188 | 6930862 | 7.69 | 7.74 | 7.61 | 7.71 | 0.02 | 0.26% | 7.71 | 206 | 7.72 | 4 | 0.00 |
| 2013-09-23 | 2492 | 1881995 | 429 | 14779806 | 7.80 | 7.94 | 7.78 | 7.86 | 0.15 | 1.95% | 7.85 | 2 | 7.86 | 3 | 0.00 |
| 2013-09-24 | 2492 | 1331669 | 319 | 10467666 | 7.86 | 7.92 | 7.80 | 7.87 | 0.01 | 0.13% | 7.87 | 102 | 7.88 | 20 | 0.00 |
| 2013-09-25 | 2492 | 1483491 | 466 | 11735661 | 7.87 | 7.98 | 7.85 | 7.98 | 0.11 | 1.4% | 7.97 | 8 | 7.98 | 40 | 0.00 |
| 2013-09-26 | 2492 | 1374683 | 312 | 10831291 | 7.95 | 7.96 | 7.83 | 7.83 | 0.15 | -1.88% | 7.82 | 4 | 7.83 | 29 | 0.00 |
| 2013-09-27 | 2492 | 12618097 | 1526 | 101977956 | 7.85 | 8.18 | 7.83 | 8.00 | 0.17 | 2.17% | 8.00 | 83 | 8.02 | 6 | 0.00 |
| 2013-09-30 | 2492 | 1673801 | 430 | 13317152 | 8.00 | 8.01 | 7.91 | 7.94 | 0.06 | -0.75% | 7.93 | 48 | 7.94 | 11 | 0.00 |
| 2013-10-01 | 2492 | 1606250 | 415 | 12804507 | 7.96 | 8.01 | 7.92 | 7.93 | 0.01 | -0.13% | 7.93 | 55 | 7.95 | 8 | 0.00 |
| 2013-10-02 | 2492 | 1343841 | 321 | 10707563 | 8.00 | 8.00 | 7.94 | 7.98 | 0.05 | 0.63% | 7.96 | 7 | 7.98 | 31 | 0.00 |
| 2013-10-03 | 2492 | 6086792 | 1339 | 50607601 | 8.00 | 8.45 | 8.00 | 8.23 | 0.25 | 3.13% | 8.22 | 15 | 8.23 | 62 | 0.00 |
| 2013-10-04 | 2492 | 2749586 | 540 | 22512204 | 8.23 | 8.30 | 8.12 | 8.12 | 0.11 | -1.34% | 8.12 | 52 | 8.15 | 7 | 0.00 |
| 2013-10-07 | 2492 | 3041579 | 479 | 24677797 | 8.13 | 8.18 | 8.07 | 8.08 | 0.04 | -0.49% | 8.08 | 277 | 8.10 | 4 | 0.00 |
| 2013-10-08 | 2492 | 1866893 | 355 | 15092435 | 8.08 | 8.14 | 8.05 | 8.08 | 0.00 | 0% | 8.07 | 77 | 8.08 | 1 | 0.00 |
| 2013-10-09 | 2492 | 2376690 | 433 | 19050561 | 8.07 | 8.11 | 7.93 | 7.93 | 0.15 | -1.86% | 7.93 | 51 | 7.96 | 10 | 0.00 |
| 2013-10-11 | 2492 | 1985291 | 361 | 15851768 | 8.05 | 8.08 | 7.93 | 7.93 | 0.00 | 0% | 7.93 | 37 | 7.96 | 29 | 0.00 |
| 2013-10-14 | 2492 | 2217430 | 360 | 17431091 | 7.99 | 8.00 | 7.76 | 7.82 | 0.11 | -1.39% | 7.82 | 18 | 7.83 | 30 | 0.00 |
| 2013-10-15 | 2492 | 778600 | 268 | 6129067 | 7.84 | 7.95 | 7.83 | 7.86 | 0.04 | 0.51% | 7.85 | 39 | 7.88 | 2 | 0.00 |
| 2013-10-16 | 2492 | 1055235 | 294 | 8280807 | 7.86 | 7.89 | 7.82 | 7.82 | 0.04 | -0.51% | 7.82 | 21 | 7.85 | 7 | 0.00 |
| 2013-10-17 | 2492 | 994822 | 221 | 7858275 | 7.86 | 7.93 | 7.86 | 7.90 | 0.08 | 1.02% | 7.90 | 13 | 7.91 | 19 | 0.00 |
| 2013-10-18 | 2492 | 2657622 | 513 | 21302782 | 7.98 | 8.05 | 7.92 | 8.05 | 0.15 | 1.9% | 8.03 | 11 | 8.05 | 124 | 0.00 |
| 2013-10-21 | 2492 | 1616733 | 332 | 13034139 | 8.09 | 8.09 | 8.03 | 8.03 | 0.02 | -0.25% | 8.02 | 85 | 8.03 | 1 | 0.00 |
| 2013-10-22 | 2492 | 4843144 | 680 | 39178682 | 8.03 | 8.18 | 7.98 | 8.05 | 0.02 | 0.25% | 8.05 | 32 | 8.06 | 3 | 0.00 |
| 2013-10-23 | 2492 | 1817355 | 392 | 14516604 | 8.07 | 8.07 | 7.91 | 7.91 | 0.14 | -1.74% | 7.91 | 102 | 7.96 | 60 | 0.00 |
| 2013-10-24 | 2492 | 690995 | 289 | 5503722 | 7.91 | 8.02 | 7.89 | 7.96 | 0.05 | 0.63% | 7.96 | 100 | 7.98 | 10 | 0.00 |
| 2013-10-25 | 2492 | 1717038 | 404 | 13620171 | 7.98 | 8.01 | 7.87 | 7.88 | 0.08 | -1.01% | 7.88 | 8 | 7.92 | 10 | 0.00 |
| 2013-10-28 | 2492 | 878106 | 228 | 6946115 | 7.90 | 7.97 | 7.84 | 7.85 | 0.03 | -0.38% | 7.85 | 21 | 7.88 | 4 | 0.00 |
| 2013-10-29 | 2492 | 636122 | 153 | 5007952 | 7.85 | 7.92 | 7.85 | 7.90 | 0.05 | 0.64% | 7.88 | 10 | 7.90 | 1 | 0.00 |
| 2013-10-30 | 2492 | 976731 | 255 | 7715329 | 7.90 | 7.96 | 7.86 | 7.96 | 0.06 | 0.76% | 7.94 | 89 | 7.96 | 17 | 0.00 |
| 2013-10-31 | 2492 | 1022526 | 248 | 8075581 | 7.95 | 7.95 | 7.86 | 7.86 | 0.10 | -1.26% | 7.86 | 5 | 7.90 | 117 | 0.00 |
| 2013-11-01 | 2492 | 1802817 | 337 | 14079823 | 7.86 | 7.91 | 7.76 | 7.79 | 0.07 | -0.89% | 7.79 | 2 | 7.80 | 21 | 0.00 |
| 2013-11-04 | 2492 | 1890643 | 285 | 14578603 | 7.80 | 7.80 | 7.67 | 7.67 | 0.12 | -1.54% | 7.67 | 52 | 7.70 | 2 | 0.00 |
| 2013-11-05 | 2492 | 2087112 | 321 | 15921084 | 7.68 | 7.71 | 7.57 | 7.57 | 0.10 | -1.3% | 7.57 | 42 | 7.58 | 8 | 0.00 |
| 2013-11-06 | 2492 | 2475341 | 310 | 18631651 | 7.58 | 7.61 | 7.46 | 7.51 | 0.06 | -0.79% | 7.51 | 28 | 7.53 | 13 | 0.00 |
| 2013-11-07 | 2492 | 1120567 | 254 | 8473554 | 7.50 | 7.66 | 7.50 | 7.56 | 0.05 | 0.67% | 7.56 | 65 | 7.57 | 30 | 0.00 |
| 2013-11-08 | 2492 | 2023501 | 277 | 15116331 | 7.52 | 7.55 | 7.41 | 7.43 | 0.13 | -1.72% | 7.43 | 66 | 7.44 | 4 | 0.00 |
| 2013-11-11 | 2492 | 749409 | 202 | 5603353 | 7.44 | 7.53 | 7.44 | 7.47 | 0.04 | 0.54% | 7.47 | 26 | 7.48 | 11 | 0.00 |
| 2013-11-12 | 2492 | 1188594 | 245 | 8853224 | 7.54 | 7.54 | 7.41 | 7.42 | 0.05 | -0.67% | 7.42 | 8 | 7.44 | 4 | 0.00 |
| 2013-11-13 | 2492 | 1187294 | 236 | 8774974 | 7.42 | 7.50 | 7.37 | 7.37 | 0.05 | -0.67% | 7.37 | 79 | 7.40 | 10 | 0.00 |
| 2013-11-14 | 2492 | 1126075 | 178 | 8377229 | 7.49 | 7.49 | 7.41 | 7.45 | 0.08 | 1.09% | 7.45 | 15 | 7.46 | 2 | 0.00 |
| 2013-11-15 | 2492 | 1646265 | 227 | 12312413 | 7.47 | 7.53 | 7.44 | 7.45 | 0.00 | 0% | 7.45 | 15 | 7.49 | 22 | 0.00 |
| 2013-11-18 | 2492 | 1388865 | 217 | 10393244 | 7.50 | 7.52 | 7.42 | 7.42 | 0.03 | -0.4% | 7.42 | 33 | 7.43 | 14 | 0.00 |
| 2013-11-19 | 2492 | 772470 | 180 | 5747107 | 7.48 | 7.50 | 7.41 | 7.42 | 0.00 | 0% | 7.42 | 28 | 7.44 | 10 | 0.00 |
| 2013-11-20 | 2492 | 783445 | 119 | 5833102 | 7.43 | 7.48 | 7.42 | 7.42 | 0.00 | 0% | 7.42 | 102 | 7.45 | 50 | 0.00 |
| 2013-11-21 | 2492 | 1740269 | 247 | 12716714 | 7.42 | 7.42 | 7.28 | 7.29 | 0.13 | -1.75% | 7.29 | 9 | 7.30 | 143 | 0.00 |
| 2013-11-22 | 2492 | 2057166 | 223 | 14991961 | 7.35 | 7.35 | 7.26 | 7.26 | 0.03 | -0.41% | 7.26 | 114 | 7.27 | 3 | 0.00 |
| 2013-11-25 | 2492 | 909742 | 185 | 6662500 | 7.28 | 7.36 | 7.28 | 7.36 | 0.10 | 1.38% | 7.32 | 6 | 7.36 | 23 | 0.00 |
| 2013-11-26 | 2492 | 815005 | 244 | 6089633 | 7.50 | 7.55 | 7.37 | 7.52 | 0.16 | 2.17% | 7.48 | 10 | 7.52 | 23 | 0.00 |
| 2013-11-27 | 2492 | 606398 | 195 | 4531260 | 7.46 | 7.51 | 7.45 | 7.48 | 0.04 | -0.53% | 7.48 | 10 | 7.49 | 2 | 0.00 |
| 2013-11-28 | 2492 | 1551898 | 624 | 11816125 | 7.50 | 7.72 | 7.50 | 7.60 | 0.12 | 1.6% | 7.60 | 35 | 7.63 | 6 | 0.00 |
| 2013-11-29 | 2492 | 1159913 | 265 | 8872370 | 7.70 | 7.70 | 7.59 | 7.64 | 0.04 | 0.53% | 7.64 | 6 | 7.65 | 14 | 0.00 |
| 2013-12-02 | 2492 | 470071 | 173 | 3602783 | 7.68 | 7.73 | 7.62 | 7.67 | 0.03 | 0.39% | 7.65 | 5 | 7.67 | 12 | 0.00 |
| 2013-12-03 | 2492 | 592693 | 159 | 4541318 | 7.62 | 7.71 | 7.62 | 7.65 | 0.02 | -0.26% | 7.65 | 96 | 7.66 | 2 | 0.00 |
| 2013-12-04 | 2492 | 728838 | 189 | 5587247 | 7.62 | 7.71 | 7.62 | 7.66 | 0.01 | 0.13% | 7.66 | 39 | 7.68 | 205 | 0.00 |
| 2013-12-05 | 2492 | 1141054 | 245 | 8776962 | 7.66 | 7.75 | 7.64 | 7.65 | 0.01 | -0.13% | 7.65 | 31 | 7.66 | 1 | 0.00 |
| 2013-12-06 | 2492 | 685695 | 198 | 5260705 | 7.63 | 7.72 | 7.63 | 7.65 | 0.00 | 0% | 7.65 | 54 | 7.68 | 140 | 0.00 |
| 2013-12-09 | 2492 | 1167629 | 278 | 9033064 | 7.70 | 7.78 | 7.68 | 7.75 | 0.10 | 1.31% | 7.73 | 14 | 7.75 | 46 | 0.00 |
| 2013-12-10 | 2492 | 2658418 | 660 | 20828945 | 7.75 | 7.92 | 7.70 | 7.70 | 0.05 | -0.65% | 7.70 | 65 | 7.75 | 1 | 0.00 |
| 2013-12-11 | 2492 | 1350666 | 327 | 10433771 | 7.75 | 7.80 | 7.66 | 7.68 | 0.02 | -0.26% | 7.67 | 10 | 7.68 | 17 | 0.00 |
| 2013-12-12 | 2492 | 1135504 | 251 | 8747293 | 7.65 | 7.75 | 7.64 | 7.71 | 0.03 | 0.39% | 7.70 | 15 | 7.71 | 1 | 0.00 |
| 2013-12-13 | 2492 | 677640 | 243 | 5236504 | 7.71 | 7.78 | 7.65 | 7.70 | 0.01 | -0.13% | 7.70 | 2 | 7.74 | 3 | 0.00 |
| 2013-12-16 | 2492 | 1219507 | 277 | 9493708 | 7.72 | 7.84 | 7.71 | 7.79 | 0.09 | 1.17% | 7.78 | 5 | 7.79 | 23 | 0.00 |
| 2013-12-17 | 2492 | 689164 | 210 | 5377550 | 7.89 | 7.89 | 7.73 | 7.77 | 0.02 | -0.26% | 7.77 | 86 | 7.78 | 5 | 0.00 |
| 2013-12-18 | 2492 | 1098661 | 219 | 8509010 | 7.77 | 7.80 | 7.70 | 7.71 | 0.06 | -0.77% | 7.71 | 41 | 7.78 | 22 | 0.00 |
| 2013-12-19 | 2492 | 676971 | 154 | 5236228 | 7.80 | 7.80 | 7.71 | 7.71 | 0.00 | 0% | 7.71 | 12 | 7.74 | 2 | 0.00 |
| 2013-12-20 | 2492 | 525446 | 177 | 4072950 | 7.79 | 7.79 | 7.71 | 7.72 | 0.01 | 0.13% | 7.72 | 37 | 7.75 | 2 | 0.00 |
| 2013-12-23 | 2492 | 1610500 | 323 | 12598700 | 7.73 | 7.87 | 7.73 | 7.77 | 0.05 | 0.65% | 7.77 | 69 | 7.79 | 17 | 0.00 |
| 2013-12-24 | 2492 | 1044508 | 321 | 8150600 | 7.77 | 7.83 | 7.77 | 7.80 | 0.03 | 0.39% | 7.80 | 42 | 7.81 | 71 | 0.00 |
| 2013-12-25 | 2492 | 718183 | 189 | 5620483 | 7.84 | 7.86 | 7.80 | 7.82 | 0.02 | 0.26% | 7.82 | 18 | 7.83 | 68 | 0.00 |
| 2013-12-26 | 2492 | 889579 | 263 | 6986775 | 7.85 | 7.89 | 7.83 | 7.85 | 0.03 | 0.38% | 7.85 | 13 | 7.86 | 3 | 0.00 |
| 2013-12-27 | 2492 | 1465826 | 352 | 11611184 | 7.85 | 7.97 | 7.85 | 7.92 | 0.07 | 0.89% | 7.91 | 23 | 7.92 | 11 | 0.00 |
| 2013-12-30 | 2492 | 2830151 | 534 | 22568326 | 7.92 | 8.03 | 7.90 | 7.98 | 0.06 | 0.76% | 7.97 | 75 | 7.98 | 7 | 0.00 |
| 2013-12-31 | 2492 | 2597432 | 547 | 20850518 | 8.02 | 8.08 | 7.98 | 8.00 | 0.02 | 0.25% | 7.99 | 33 | 8.00 | 216 | 0.00 |
| 2013-12-31 | 2492 | 2597432 | 547 | 20850518 | 8.02 | 8.08 | 7.98 | 8.00 | 0.02 | 0% | 7.99 | 33 | 8.00 | 216 | 0.00 |