新產(2850)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 | 19.95 0 0% | 20.10 0.15 0.75% | 20.05 -0.05 -0.25% | 20.15 0.1 0.5% | 20.00 -0.15 -0.74% | 20.10 0.1 0.5% | 20.15 0.05 0.25% | 20.40 0.25 1.24% | 20.50 0.1 0.49% | 20.45 -0.05 -0.24% | 20.40 -0.05 -0.24% | 20.20 -0.2 -0.98% | 20.30 0.1 0.5% | 20.25 -0.05 -0.25% | 20.45 0.2 0.99% | 20.35 -0.1 -0.49% | 20.30 -0.05 -0.25% | 20.20 -0.1 -0.49% | 20.30 0.1 0.5% | 20.35 0.05 0.25% | 20.45 0.1 0.49% | 20.35 -0.1 -0.49% | 20.27 | |||||||||
| 2 月 | 20.40 0.05 0.25% | 20.55 0.15 0.74% | 20.60 0.05 0.24% | 20.60 0 0% | 20.80 0.2 0.97% | 21.00 0.2 0.96% | 21.15 0.15 0.71% | 21.25 0.1 0.47% | 21.20 -0.05 -0.24% | 21.10 -0.1 -0.47% | 21.05 -0.05 -0.24% | 20.90 -0.15 -0.71% | 20.90 0 0% | 20.91 | ||||||||||||||||||
| 3 月 | 21.05 0.15 0.72% | 20.80 -0.25 -1.19% | 20.85 0.05 0.24% | 20.95 0.1 0.48% | 21.05 0.1 0.48% | 21.05 0 0% | 21.05 0 0% | 20.90 -0.15 -0.71% | 20.90 0 0% | 20.90 0 0% | 20.90 0 0% | 20.60 -0.3 -1.44% | 20.50 -0.1 -0.49% | 20.40 -0.1 -0.49% | 20.50 0.1 0.49% | 20.25 -0.25 -1.22% | 20.35 0.1 0.49% | 20.40 0.05 0.25% | 20.60 0.2 0.98% | 20.80 0.2 0.97% | 20.80 0 0% | 20.74 | ||||||||||
| 4 月 | 20.85 0.05 0.24% | 20.85 0 0% | 20.90 0.05 0.24% | 20.55 -0.35 -1.67% | 20.70 0.15 0.73% | 20.65 -0.05 -0.24% | 20.75 0.1 0.48% | 20.80 0.05 0.24% | 20.70 -0.1 -0.48% | 20.70 0 0% | 20.55 -0.15 -0.72% | 20.80 0.25 1.22% | 21.45 0.65 3.13% | 22.60 1.15 5.36% | 22.50 -0.1 -0.44% | 22.50 0 0% | 22.50 0 0% | 22.85 0.35 1.56% | 22.70 -0.15 -0.66% | 22.75 0.05 0.22% | 21.52 | |||||||||||
| 5 月 | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 22.85 0 0% | 22.75 -0.1 -0.44% | 22.85 0.1 0.44% | 22.80 -0.05 -0.22% | 22.75 -0.05 -0.22% | 22.75 0 0% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 22.80 -0.05 -0.22% | 23.20 0.4 1.75% | 23.00 -0.2 -0.86% | 22.90 -0.1 -0.43% | 22.90 0 0% | 22.70 -0.2 -0.87% | 22.35 -0.35 -1.54% | 22.55 0.2 0.89% | 22.75 0.2 0.89% | 22.60 -0.15 -0.66% | 22.60 0 0% | 22.65 0.05 0.22% | 22.78 | |||||||||
| 6 月 | 22.50 -0.15 -0.66% | 22.50 0 0% | 22.50 0 0% | 22.40 -0.1 -0.44% | 22.40 0 0% | 22.60 0.2 0.89% | 22.60 0 0% | 22.40 -0.2 -0.88% | 22.40 0 0% | 22.35 -0.05 -0.22% | 22.35 0 0% | 22.30 -0.05 -0.22% | 22.15 -0.15 -0.67% | 22.00 -0.15 -0.68% | 22.20 0.2 0.91% | 21.90 -0.3 -1.35% | 21.95 0.05 0.23% | 22.20 0.25 1.14% | 22.35 0.15 0.68% | 22.38 | ||||||||||||
| 7 月 | 22.70 0.35 1.57% | 22.65 -0.05 -0.22% | 22.50 -0.15 -0.66% | 22.35 -0.15 -0.67% | 22.45 0.1 0.45% | 22.30 -0.15 -0.67% | 22.55 0.25 1.12% | 22.65 0.1 0.44% | 22.75 0.1 0.44% | 22.75 0 0% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 23.10 0.25 1.09% | 23.05 -0.05 -0.22% | 23.00 -0.05 -0.22% | 22.95 -0.05 -0.22% | 23.00 0.05 0.22% | 23.00 0 0% | 21.80 -1.2 -5.22% | 21.75 -0.05 -0.23% | 21.60 -0.15 -0.69% | 21.65 0.05 0.23% | 21.60 -0.05 -0.23% | 22.5 | ||||||||
| 8 月 | 21.60 0 0% | 21.70 0.1 0.46% | 21.65 -0.05 -0.23% | 21.60 -0.05 -0.23% | 21.45 -0.15 -0.69% | 21.60 0.15 0.7% | 21.60 0 0% | 21.55 -0.05 -0.23% | 21.60 0.05 0.23% | 21.65 0.05 0.23% | 21.65 0 0% | 21.60 -0.05 -0.23% | 21.40 -0.2 -0.93% | 21.30 -0.1 -0.47% | 21.15 -0.15 -0.7% | 21.20 0.05 0.24% | 21.10 -0.1 -0.47% | 21.05 -0.05 -0.24% | 21.05 0 0% | 21.10 0.05 0.24% | 21.75 0.65 3.08% | 21.44 | ||||||||||
| 9 月 | 21.70 -0.05 -0.23% | 21.80 0.1 0.46% | 21.70 -0.1 -0.46% | 21.75 0.05 0.23% | 21.75 0 0% | 21.70 -0.05 -0.23% | 21.75 0.05 0.23% | 21.75 0 0% | 21.85 0.1 0.46% | 21.85 0 0% | 21.85 0 0% | 21.95 0.1 0.46% | 21.90 -0.05 -0.23% | 21.85 -0.05 -0.23% | 21.95 0.1 0.46% | 21.90 -0.05 -0.23% | 22.00 0.1 0.46% | 21.85 -0.15 -0.68% | 21.95 0.1 0.46% | 21.90 -0.05 -0.23% | 21.84 | |||||||||||
| 10 月 | 21.90 0 0% | 21.90 0 0% | 22.00 0.1 0.46% | 21.95 -0.05 -0.23% | 22.25 0.3 1.37% | 22.65 0.4 1.8% | 23.20 0.55 2.43% | 23.25 0.05 0.22% | 22.75 -0.5 -2.15% | 22.95 0.2 0.88% | 22.80 -0.15 -0.65% | 22.85 0.05 0.22% | 22.80 -0.05 -0.22% | 22.85 0.05 0.22% | 22.75 -0.1 -0.44% | 22.65 -0.1 -0.44% | 22.75 0.1 0.44% | 22.65 -0.1 -0.44% | 22.75 0.1 0.44% | 22.70 -0.05 -0.22% | 22.75 0.05 0.22% | 22.90 0.15 0.66% | 22.66 | |||||||||
| 11 月 | 23.10 0.2 0.87% | 23.20 0.1 0.43% | 22.90 -0.3 -1.29% | 23.00 0.1 0.44% | 22.90 -0.1 -0.43% | 22.85 -0.05 -0.22% | 23.00 0.15 0.66% | 23.00 0 0% | 23.00 0 0% | 23.05 0.05 0.22% | 23.25 0.2 0.87% | 23.30 0.05 0.22% | 23.35 0.05 0.21% | 23.45 0.1 0.43% | 23.40 -0.05 -0.21% | 23.40 0 0% | 23.60 0.2 0.85% | 23.95 0.35 1.48% | 23.95 0 0% | 24.20 0.25 1.04% | 24.10 -0.1 -0.41% | 23.37 | ||||||||||
| 12 月 | 24.00 -0.1 -0.41% | 23.95 -0.05 -0.21% | 23.95 0 0% | 23.80 -0.15 -0.63% | 23.85 0.05 0.21% | 23.85 0 0% | 23.80 -0.05 -0.21% | 23.90 0.1 0.42% | 23.90 0 0% | 23.95 0.05 0.21% | 23.90 -0.05 -0.21% | 23.90 0 0% | 23.90 0 0% | 24.05 0.15 0.63% | 24.00 -0.05 -0.21% | 23.95 -0.05 -0.21% | 23.95 0 0% | 23.95 0 0% | 24.00 0.05 0.21% | 24.00 0 0% | 24.05 0.05 0.21% | 24.05 0 0% | 23.94 |
說明:最高漲幅:5.36%最低跌幅:-5.22% 最高價:24.20最低價:19.95平均價:22.06,灰色底表示週末,漲138天(21.2)元,跌119天(-15.2)元,平盤53天
5%=2,3%=2,2%=8,1%=49,0%=130,-0%=1,-1%=5,-2%=38,-3%=75,
| 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 | 2850 | 186199 | 108 | 3714260 | 20.00 | 20.00 | 19.90 | 19.95 | 0.05 | 0% | 19.90 | 97 | 19.95 | 19 | 10.23 |
| 2013-01-03 | 2850 | 692624 | 258 | 13938639 | 20.00 | 20.25 | 20.00 | 20.10 | 0.15 | 0.75% | 20.10 | 23 | 20.20 | 25 | 10.31 |
| 2013-01-04 | 2850 | 173520 | 87 | 3486399 | 20.10 | 20.15 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 6 | 20.10 | 4 | 10.28 |
| 2013-01-07 | 2850 | 321847 | 116 | 6450140 | 20.05 | 20.15 | 19.95 | 20.15 | 0.10 | 0.5% | 20.10 | 1 | 20.15 | 5 | 10.33 |
| 2013-01-08 | 2850 | 413343 | 125 | 8295911 | 20.15 | 20.15 | 20.00 | 20.00 | 0.15 | -0.74% | 20.00 | 28 | 20.10 | 9 | 10.26 |
| 2013-01-09 | 2850 | 126516 | 57 | 2537470 | 20.00 | 20.10 | 20.00 | 20.10 | 0.10 | 0.5% | 20.05 | 7 | 20.10 | 16 | 10.31 |
| 2013-01-10 | 2850 | 195949 | 98 | 3949873 | 20.15 | 20.20 | 20.10 | 20.15 | 0.05 | 0.25% | 20.10 | 71 | 20.15 | 8 | 10.33 |
| 2013-01-11 | 2850 | 265700 | 114 | 5398648 | 20.20 | 20.40 | 20.20 | 20.40 | 0.25 | 1.24% | 20.35 | 10 | 20.40 | 25 | 10.46 |
| 2013-01-14 | 2850 | 207305 | 100 | 4227322 | 20.40 | 20.50 | 20.20 | 20.50 | 0.10 | 0.49% | 20.45 | 7 | 20.50 | 22 | 10.51 |
| 2013-01-15 | 2850 | 239203 | 94 | 4885660 | 20.50 | 20.50 | 20.40 | 20.45 | 0.05 | -0.24% | 20.40 | 32 | 20.50 | 56 | 10.49 |
| 2013-01-16 | 2850 | 161570 | 85 | 3292270 | 20.40 | 20.45 | 20.30 | 20.40 | 0.05 | -0.24% | 20.35 | 21 | 20.40 | 7 | 10.46 |
| 2013-01-17 | 2850 | 259643 | 148 | 5254805 | 20.35 | 20.40 | 20.10 | 20.20 | 0.20 | -0.98% | 20.15 | 14 | 20.20 | 2 | 10.36 |
| 2013-01-18 | 2850 | 125655 | 68 | 2547663 | 20.20 | 20.35 | 20.20 | 20.30 | 0.10 | 0.5% | 20.25 | 23 | 20.30 | 45 | 10.41 |
| 2013-01-21 | 2850 | 174316 | 69 | 3539426 | 20.30 | 20.35 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 38 | 20.30 | 5 | 10.38 |
| 2013-01-22 | 2850 | 236780 | 109 | 4801321 | 20.30 | 20.45 | 20.15 | 20.45 | 0.20 | 0.99% | 20.30 | 4 | 20.45 | 25 | 10.49 |
| 2013-01-23 | 2850 | 106904 | 62 | 2175953 | 20.45 | 20.45 | 20.30 | 20.35 | 0.10 | -0.49% | 20.30 | 29 | 20.35 | 74 | 10.44 |
| 2013-01-24 | 2850 | 74932 | 56 | 1520418 | 20.30 | 20.35 | 20.20 | 20.30 | 0.05 | -0.25% | 20.30 | 7 | 20.35 | 18 | 10.41 |
| 2013-01-25 | 2850 | 161031 | 82 | 3255235 | 20.25 | 20.30 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 26 | 20.30 | 4 | 10.36 |
| 2013-01-28 | 2850 | 268247 | 85 | 5439711 | 20.20 | 20.40 | 20.15 | 20.30 | 0.10 | 0.5% | 20.30 | 34 | 20.35 | 5 | 10.41 |
| 2013-01-29 | 2850 | 151159 | 77 | 3077426 | 20.35 | 20.40 | 20.35 | 20.35 | 0.05 | 0.25% | 20.35 | 3 | 20.40 | 19 | 10.44 |
| 2013-01-30 | 2850 | 166300 | 116 | 3398839 | 20.35 | 20.50 | 20.35 | 20.45 | 0.10 | 0.49% | 20.45 | 6 | 20.50 | 40 | 10.49 |
| 2013-01-31 | 2850 | 173250 | 107 | 3538449 | 20.50 | 20.50 | 20.35 | 20.35 | 0.10 | -0.49% | 20.35 | 36 | 20.40 | 5 | 10.44 |
| 2013-02-01 | 2850 | 93391 | 58 | 1905825 | 20.35 | 20.50 | 20.35 | 20.40 | 0.05 | 0.25% | 20.40 | 42 | 20.45 | 11 | 10.46 |
| 2013-02-04 | 2850 | 312639 | 148 | 6417379 | 20.60 | 20.60 | 20.45 | 20.55 | 0.15 | 0.74% | 20.50 | 6 | 20.55 | 7 | 10.54 |
| 2013-02-05 | 2850 | 398276 | 149 | 8184447 | 20.50 | 20.60 | 20.50 | 20.60 | 0.05 | 0.24% | 20.55 | 1 | 20.60 | 66 | 10.56 |
| 2013-02-06 | 2850 | 266574 | 158 | 5503937 | 20.60 | 20.70 | 20.55 | 20.60 | 0.00 | 0% | 20.60 | 132 | 20.65 | 8 | 10.56 |
| 2013-02-18 | 2850 | 440153 | 179 | 9167779 | 20.70 | 20.90 | 20.70 | 20.80 | 0.20 | 0.97% | 20.75 | 14 | 20.80 | 17 | 10.67 |
| 2013-02-19 | 2850 | 651700 | 260 | 13663850 | 20.85 | 21.05 | 20.80 | 21.00 | 0.20 | 0.96% | 21.00 | 7 | 21.05 | 18 | 10.77 |
| 2013-02-20 | 2850 | 645420 | 224 | 13607461 | 21.05 | 21.15 | 21.00 | 21.15 | 0.15 | 0.71% | 21.10 | 12 | 21.15 | 120 | 10.85 |
| 2013-02-21 | 2850 | 461920 | 177 | 9771610 | 21.00 | 21.25 | 21.00 | 21.25 | 0.10 | 0.47% | 21.15 | 8 | 21.25 | 65 | 10.90 |
| 2013-02-22 | 2850 | 390340 | 175 | 8215722 | 21.25 | 21.25 | 20.95 | 21.20 | 0.05 | -0.24% | 21.05 | 12 | 21.20 | 56 | 10.87 |
| 2013-02-23 | 2850 | 284619 | 92 | 6018105 | 21.20 | 21.25 | 21.10 | 21.10 | 0.10 | -0.47% | 21.10 | 51 | 21.15 | 2 | 10.82 |
| 2013-02-25 | 2850 | 175089 | 82 | 3692769 | 21.05 | 21.15 | 21.00 | 21.05 | 0.05 | -0.24% | 21.05 | 39 | 21.10 | 54 | 10.79 |
| 2013-02-26 | 2850 | 431233 | 165 | 9028125 | 21.00 | 21.05 | 20.90 | 20.90 | 0.15 | -0.71% | 20.90 | 16 | 20.95 | 6 | 10.72 |
| 2013-02-27 | 2850 | 147500 | 77 | 3084849 | 20.90 | 21.00 | 20.85 | 20.90 | 0.00 | 0% | 20.85 | 1 | 20.90 | 21 | 10.72 |
| 2013-03-01 | 2850 | 326944 | 134 | 6839574 | 20.85 | 21.05 | 20.80 | 21.05 | 0.15 | 0.72% | 21.00 | 10 | 21.05 | 10 | 10.79 |
| 2013-03-04 | 2850 | 313500 | 141 | 6552325 | 21.05 | 21.05 | 20.80 | 20.80 | 0.25 | -1.19% | 20.80 | 30 | 20.85 | 11 | 10.67 |
| 2013-03-05 | 2850 | 118398 | 78 | 2467567 | 20.80 | 20.90 | 20.80 | 20.85 | 0.05 | 0.24% | 20.85 | 27 | 20.90 | 16 | 10.69 |
| 2013-03-06 | 2850 | 247635 | 127 | 5173601 | 21.00 | 21.00 | 20.80 | 20.95 | 0.10 | 0.48% | 20.90 | 3 | 20.95 | 10 | 10.74 |
| 2013-03-07 | 2850 | 185500 | 95 | 3890174 | 21.00 | 21.05 | 20.90 | 21.05 | 0.10 | 0.48% | 20.95 | 5 | 21.05 | 57 | 10.79 |
| 2013-03-08 | 2850 | 282369 | 94 | 5951216 | 21.05 | 21.15 | 21.05 | 21.05 | 0.00 | 0% | 21.05 | 33 | 21.10 | 63 | 10.79 |
| 2013-03-11 | 2850 | 514926 | 208 | 10847787 | 21.10 | 21.15 | 20.95 | 21.05 | 0.00 | 0% | 21.05 | 12 | 21.15 | 24 | 10.79 |
| 2013-03-12 | 2850 | 339616 | 145 | 7108986 | 21.10 | 21.10 | 20.80 | 20.90 | 0.15 | -0.71% | 20.85 | 17 | 20.90 | 17 | 10.72 |
| 2013-03-13 | 2850 | 201009 | 81 | 4205088 | 20.90 | 21.00 | 20.80 | 20.90 | 0.00 | 0% | 20.90 | 1 | 21.00 | 32 | 10.72 |
| 2013-03-14 | 2850 | 146450 | 73 | 3053654 | 20.90 | 20.95 | 20.80 | 20.90 | 0.00 | 0% | 20.85 | 8 | 20.90 | 3 | 10.72 |
| 2013-03-15 | 2850 | 130600 | 63 | 2732370 | 20.95 | 21.00 | 20.85 | 20.90 | 0.00 | 0% | 20.90 | 24 | 21.00 | 108 | 10.72 |
| 2013-03-18 | 2850 | 365800 | 185 | 7567529 | 20.85 | 20.85 | 20.60 | 20.60 | 0.30 | -1.44% | 20.55 | 9 | 20.60 | 33 | 10.56 |
| 2013-03-19 | 2850 | 503002 | 226 | 10322141 | 20.60 | 20.65 | 20.45 | 20.50 | 0.10 | -0.49% | 20.45 | 13 | 20.50 | 7 | 10.51 |
| 2013-03-20 | 2850 | 278816 | 143 | 5707295 | 20.50 | 20.60 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 50 | 20.45 | 19 | 10.46 |
| 2013-03-21 | 2850 | 439475 | 165 | 8989836 | 20.40 | 20.55 | 20.40 | 20.50 | 0.10 | 0.49% | 20.45 | 3 | 20.50 | 24 | 10.51 |
| 2013-03-22 | 2850 | 766692 | 343 | 15578761 | 20.40 | 20.45 | 20.20 | 20.25 | 0.25 | -1.22% | 20.20 | 95 | 20.25 | 8 | 10.38 |
| 2013-03-25 | 2850 | 285257 | 131 | 5804205 | 20.30 | 20.40 | 20.30 | 20.35 | 0.10 | 0.49% | 20.35 | 13 | 20.40 | 81 | 10.44 |
| 2013-03-26 | 2850 | 196629 | 93 | 4004230 | 20.35 | 20.40 | 20.35 | 20.40 | 0.05 | 0.25% | 20.35 | 26 | 20.40 | 7 | 10.46 |
| 2013-03-27 | 2850 | 323388 | 178 | 6633704 | 20.40 | 20.60 | 20.40 | 20.60 | 0.20 | 0.98% | 20.55 | 3 | 20.60 | 42 | 10.56 |
| 2013-03-28 | 2850 | 460815 | 236 | 9549468 | 20.60 | 20.85 | 20.60 | 20.80 | 0.20 | 0.97% | 20.80 | 2 | 20.85 | 34 | 10.67 |
| 2013-03-29 | 2850 | 240196 | 79 | 4995526 | 20.85 | 20.85 | 20.75 | 20.80 | 0.00 | 0% | 20.80 | 32 | 20.85 | 34 | 10.67 |
| 2013-04-01 | 2850 | 353270 | 135 | 7367511 | 20.85 | 20.90 | 20.80 | 20.85 | 0.05 | 0.24% | 20.85 | 56 | 20.90 | 24 | 10.69 |
| 2013-04-02 | 2850 | 217096 | 98 | 4534466 | 20.85 | 20.95 | 20.85 | 20.85 | 0.00 | 0% | 20.85 | 72 | 20.90 | 19 | 8.76 |
| 2013-04-03 | 2850 | 679300 | 255 | 14186318 | 20.95 | 21.00 | 20.80 | 20.90 | 0.05 | 0.24% | 20.85 | 13 | 20.90 | 9 | 8.78 |
| 2013-04-08 | 2850 | 563500 | 204 | 11671800 | 20.80 | 20.85 | 20.55 | 20.55 | 0.35 | -1.67% | 20.55 | 3 | 20.60 | 30 | 8.63 |
| 2013-04-09 | 2850 | 272100 | 107 | 5608090 | 20.55 | 20.70 | 20.55 | 20.70 | 0.15 | 0.73% | 20.65 | 19 | 20.70 | 50 | 8.70 |
| 2013-04-10 | 2850 | 182097 | 75 | 3764317 | 20.70 | 20.75 | 20.60 | 20.65 | 0.05 | -0.24% | 20.65 | 22 | 20.70 | 30 | 8.68 |
| 2013-04-11 | 2850 | 303393 | 109 | 6292404 | 20.90 | 20.90 | 20.65 | 20.75 | 0.10 | 0.48% | 20.70 | 41 | 20.75 | 6 | 8.72 |
| 2013-04-12 | 2850 | 568815 | 176 | 11783301 | 20.75 | 20.85 | 20.50 | 20.80 | 0.05 | 0.24% | 20.75 | 5 | 20.80 | 4 | 8.74 |
| 2013-04-15 | 2850 | 241158 | 74 | 5012770 | 20.75 | 20.90 | 20.65 | 20.70 | 0.10 | -0.48% | 20.65 | 38 | 20.70 | 45 | 8.70 |
| 2013-04-16 | 2850 | 409813 | 136 | 8408996 | 20.55 | 20.70 | 20.40 | 20.70 | 0.00 | 0% | 20.65 | 1 | 20.70 | 68 | 8.70 |
| 2013-04-17 | 2850 | 295000 | 180 | 6086800 | 20.70 | 20.70 | 20.50 | 20.55 | 0.15 | -0.72% | 20.55 | 6 | 20.60 | 1 | 8.63 |
| 2013-04-18 | 2850 | 682421 | 275 | 14163491 | 20.55 | 20.90 | 20.55 | 20.80 | 0.25 | 1.22% | 20.80 | 5 | 20.85 | 43 | 8.74 |
| 2013-04-19 | 2850 | 1474647 | 615 | 31265037 | 20.90 | 21.50 | 20.90 | 21.45 | 0.65 | 3.12% | 21.40 | 28 | 21.45 | 21 | 9.01 |
| 2013-04-22 | 2850 | 3548390 | 1442 | 80493818 | 22.00 | 22.95 | 22.00 | 22.60 | 1.15 | 5.36% | 22.60 | 5 | 22.65 | 102 | 9.50 |
| 2013-04-23 | 2850 | 1026319 | 449 | 23047776 | 22.60 | 22.70 | 22.10 | 22.50 | 0.10 | -0.44% | 22.50 | 2 | 22.55 | 19 | 9.45 |
| 2013-04-24 | 2850 | 783212 | 300 | 17704517 | 22.70 | 22.75 | 22.50 | 22.50 | 0.00 | 0% | 22.50 | 16 | 22.55 | 18 | 9.45 |
| 2013-04-25 | 2850 | 308519 | 196 | 6918526 | 22.30 | 22.50 | 22.30 | 22.50 | 0.00 | 0% | 22.50 | 28 | 22.55 | 20 | 9.45 |
| 2013-04-26 | 2850 | 1172032 | 546 | 26805324 | 22.60 | 23.10 | 22.50 | 22.85 | 0.35 | 1.56% | 22.80 | 61 | 22.85 | 18 | 9.60 |
| 2013-04-29 | 2850 | 468156 | 202 | 10623497 | 22.85 | 22.85 | 22.55 | 22.70 | 0.15 | -0.66% | 22.70 | 5 | 22.75 | 30 | 9.54 |
| 2013-04-30 | 2850 | 551738 | 274 | 12553035 | 22.70 | 22.85 | 22.65 | 22.75 | 0.05 | 0.22% | 22.70 | 73 | 22.75 | 23 | 9.56 |
| 2013-05-02 | 2850 | 504535 | 291 | 11518673 | 22.75 | 22.90 | 22.65 | 22.80 | 0.05 | 0.22% | 22.80 | 30 | 22.85 | 7 | 9.58 |
| 2013-05-03 | 2850 | 567343 | 273 | 12993932 | 22.85 | 22.95 | 22.80 | 22.85 | 0.05 | 0.22% | 22.85 | 19 | 22.90 | 37 | 9.60 |
| 2013-05-06 | 2850 | 615008 | 233 | 14059677 | 22.85 | 23.00 | 22.75 | 22.85 | 0.00 | 0% | 22.80 | 20 | 22.85 | 45 | 9.60 |
| 2013-05-07 | 2850 | 362715 | 147 | 8264357 | 22.85 | 22.85 | 22.70 | 22.75 | 0.10 | -0.44% | 22.75 | 10 | 22.80 | 15 | 9.64 |
| 2013-05-08 | 2850 | 426219 | 289 | 9705202 | 22.75 | 22.85 | 22.65 | 22.85 | 0.10 | 0.44% | 22.75 | 32 | 22.85 | 71 | 9.68 |
| 2013-05-09 | 2850 | 710278 | 221 | 16170473 | 23.00 | 23.00 | 22.65 | 22.80 | 0.05 | -0.22% | 22.75 | 18 | 22.80 | 23 | 9.66 |
| 2013-05-10 | 2850 | 271547 | 146 | 6185013 | 22.85 | 22.85 | 22.70 | 22.75 | 0.05 | -0.22% | 22.70 | 24 | 22.75 | 1 | 9.64 |
| 2013-05-13 | 2850 | 283718 | 134 | 6453583 | 22.65 | 22.85 | 22.60 | 22.75 | 0.00 | 0% | 22.75 | 12 | 22.85 | 16 | 9.64 |
| 2013-05-14 | 2850 | 306182 | 171 | 6976949 | 22.75 | 22.80 | 22.75 | 22.80 | 0.05 | 0.22% | 22.75 | 21 | 22.80 | 18 | 9.66 |
| 2013-05-15 | 2850 | 421369 | 264 | 9614159 | 22.90 | 22.90 | 22.75 | 22.85 | 0.05 | 0.22% | 22.80 | 9 | 22.85 | 73 | 9.68 |
| 2013-05-16 | 2850 | 444850 | 274 | 10178426 | 23.00 | 23.00 | 22.80 | 22.80 | 0.05 | -0.22% | 22.80 | 35 | 22.90 | 45 | 9.66 |
| 2013-05-17 | 2850 | 1016603 | 437 | 23599805 | 22.85 | 23.50 | 22.85 | 23.20 | 0.40 | 1.75% | 23.15 | 17 | 23.20 | 33 | 9.83 |
| 2013-05-20 | 2850 | 500535 | 203 | 11514005 | 23.20 | 23.20 | 22.85 | 23.00 | 0.20 | -0.86% | 22.90 | 24 | 23.00 | 12 | 9.75 |
| 2013-05-21 | 2850 | 477245 | 219 | 10918360 | 22.95 | 23.00 | 22.80 | 22.90 | 0.10 | -0.43% | 22.85 | 6 | 22.95 | 119 | 9.70 |
| 2013-05-22 | 2850 | 325395 | 267 | 7446002 | 22.90 | 23.00 | 22.80 | 22.90 | 0.00 | 0% | 22.85 | 9 | 22.95 | 28 | 9.70 |
| 2013-05-23 | 2850 | 418967 | 283 | 9529248 | 22.90 | 22.90 | 22.60 | 22.70 | 0.20 | -0.87% | 22.65 | 13 | 22.75 | 12 | 9.62 |
| 2013-05-24 | 2850 | 917330 | 312 | 20659172 | 22.70 | 22.85 | 22.10 | 22.35 | 0.35 | -1.54% | 22.30 | 18 | 22.35 | 5 | 9.47 |
| 2013-05-27 | 2850 | 390045 | 247 | 8758214 | 22.25 | 22.60 | 22.25 | 22.55 | 0.20 | 0.89% | 22.40 | 9 | 22.55 | 14 | 9.56 |
| 2013-05-28 | 2850 | 233779 | 159 | 5299469 | 22.50 | 22.80 | 22.50 | 22.75 | 0.20 | 0.89% | 22.65 | 3 | 22.75 | 19 | 9.64 |
| 2013-05-29 | 2850 | 1470685 | 519 | 33064212 | 22.85 | 22.85 | 22.30 | 22.60 | 0.15 | -0.66% | 22.60 | 6 | 22.65 | 27 | 9.58 |
| 2013-05-30 | 2850 | 255229 | 126 | 5774085 | 22.60 | 22.70 | 22.55 | 22.60 | 0.00 | 0% | 22.60 | 41 | 22.65 | 1 | 9.58 |
| 2013-05-31 | 2850 | 342806 | 134 | 7735364 | 22.55 | 22.65 | 22.45 | 22.65 | 0.05 | 0.22% | 22.50 | 15 | 22.65 | 97 | 9.60 |
| 2013-06-03 | 2850 | 306489 | 136 | 6895502 | 22.60 | 22.60 | 22.45 | 22.50 | 0.15 | -0.66% | 22.45 | 10 | 22.50 | 28 | 9.53 |
| 2013-06-04 | 2850 | 279073 | 178 | 6277484 | 22.50 | 22.60 | 22.40 | 22.50 | 0.00 | 0% | 22.45 | 4 | 22.50 | 29 | 9.53 |
| 2013-06-05 | 2850 | 259002 | 191 | 5816494 | 22.40 | 22.60 | 22.35 | 22.50 | 0.00 | 0% | 22.45 | 1 | 22.50 | 10 | 9.53 |
| 2013-06-06 | 2850 | 342373 | 199 | 7706079 | 22.50 | 22.80 | 22.35 | 22.40 | 0.10 | -0.44% | 22.35 | 22 | 22.40 | 27 | 9.49 |
| 2013-06-07 | 2850 | 296648 | 161 | 6670782 | 22.55 | 22.65 | 22.35 | 22.40 | 0.00 | 0% | 22.35 | 2 | 22.40 | 2 | 9.49 |
| 2013-06-10 | 2850 | 261734 | 105 | 5912086 | 22.70 | 22.70 | 22.50 | 22.60 | 0.20 | 0.89% | 22.60 | 6 | 22.65 | 26 | 9.58 |
| 2013-06-11 | 2850 | 233740 | 173 | 5290222 | 22.60 | 22.70 | 22.60 | 22.60 | 0.00 | 0% | 22.60 | 8 | 22.65 | 2 | 9.58 |
| 2013-06-13 | 2850 | 375188 | 212 | 8437178 | 22.60 | 22.65 | 22.35 | 22.40 | 0.20 | -0.88% | 22.35 | 34 | 22.40 | 33 | 9.49 |
| 2013-06-14 | 2850 | 361458 | 185 | 8096858 | 22.45 | 22.60 | 22.30 | 22.40 | 0.00 | 0% | 22.35 | 2 | 22.40 | 24 | 9.49 |
| 2013-06-17 | 2850 | 164801 | 86 | 3687442 | 22.30 | 22.40 | 22.25 | 22.35 | 0.05 | -0.22% | 22.35 | 30 | 22.40 | 70 | 9.47 |
| 2013-06-18 | 2850 | 244150 | 125 | 5455220 | 22.40 | 22.40 | 22.30 | 22.35 | 0.00 | 0% | 22.30 | 61 | 22.35 | 1 | 9.47 |
| 2013-06-19 | 2850 | 335263 | 137 | 7499227 | 22.55 | 22.55 | 22.30 | 22.30 | 0.05 | -0.22% | 22.30 | 38 | 22.35 | 1 | 9.45 |
| 2013-06-20 | 2850 | 284077 | 172 | 6282199 | 22.25 | 22.30 | 22.05 | 22.15 | 0.15 | -0.67% | 22.10 | 31 | 22.20 | 65 | 9.39 |
| 2013-06-21 | 2850 | 405100 | 206 | 8845809 | 22.00 | 22.00 | 21.70 | 22.00 | 0.15 | -0.68% | 21.95 | 5 | 22.00 | 16 | 9.32 |
| 2013-06-24 | 2850 | 454680 | 228 | 10053399 | 22.00 | 22.25 | 22.00 | 22.20 | 0.20 | 0.91% | 22.15 | 3 | 22.20 | 1 | 9.41 |
| 2013-06-25 | 2850 | 533500 | 213 | 11738523 | 22.35 | 22.35 | 21.85 | 21.90 | 0.30 | -1.35% | 21.85 | 25 | 21.90 | 65 | 9.28 |
| 2013-06-26 | 2850 | 520600 | 222 | 11447238 | 22.10 | 22.10 | 21.90 | 21.95 | 0.05 | 0.23% | 21.95 | 9 | 22.00 | 7 | 9.30 |
| 2013-06-27 | 2850 | 217564 | 99 | 4828827 | 22.00 | 22.35 | 22.00 | 22.20 | 0.25 | 1.14% | 22.15 | 17 | 22.30 | 8 | 9.41 |
| 2013-06-28 | 2850 | 114312 | 63 | 2552069 | 22.40 | 22.40 | 22.20 | 22.35 | 0.15 | 0.68% | 22.25 | 2 | 22.35 | 15 | 9.47 |
| 2013-07-01 | 2850 | 381000 | 188 | 8568696 | 22.35 | 22.75 | 22.25 | 22.70 | 0.35 | 1.57% | 22.55 | 27 | 22.70 | 1 | 9.62 |
| 2013-07-02 | 2850 | 306058 | 146 | 6947913 | 22.80 | 22.80 | 22.55 | 22.65 | 0.05 | -0.22% | 22.60 | 19 | 22.65 | 5 | 9.60 |
| 2013-07-03 | 2850 | 242430 | 125 | 5464995 | 22.65 | 22.65 | 22.45 | 22.50 | 0.15 | -0.66% | 22.45 | 17 | 22.50 | 2 | 9.53 |
| 2013-07-04 | 2850 | 138000 | 64 | 3085800 | 22.50 | 22.50 | 22.30 | 22.35 | 0.15 | -0.67% | 22.35 | 34 | 22.40 | 1 | 9.47 |
| 2013-07-05 | 2850 | 105574 | 60 | 2372514 | 22.60 | 22.60 | 22.40 | 22.45 | 0.10 | 0.45% | 22.45 | 2 | 22.50 | 20 | 9.51 |
| 2013-07-08 | 2850 | 203300 | 118 | 4548735 | 22.40 | 22.45 | 22.30 | 22.30 | 0.15 | -0.67% | 22.25 | 7 | 22.30 | 36 | 9.45 |
| 2013-07-09 | 2850 | 192760 | 94 | 4332320 | 22.30 | 22.60 | 22.30 | 22.55 | 0.25 | 1.12% | 22.50 | 8 | 22.55 | 5 | 9.56 |
| 2013-07-10 | 2850 | 299920 | 119 | 6781582 | 22.70 | 22.70 | 22.50 | 22.65 | 0.10 | 0.44% | 22.60 | 12 | 22.65 | 42 | 9.60 |
| 2013-07-11 | 2850 | 481508 | 211 | 10982554 | 22.80 | 22.85 | 22.70 | 22.75 | 0.10 | 0.44% | 22.75 | 14 | 22.80 | 8 | 9.64 |
| 2013-07-12 | 2850 | 249000 | 137 | 5643700 | 22.70 | 22.80 | 22.55 | 22.75 | 0.00 | 0% | 22.70 | 2 | 22.75 | 13 | 9.64 |
| 2013-07-15 | 2850 | 284707 | 158 | 6485981 | 22.75 | 22.85 | 22.60 | 22.80 | 0.05 | 0.22% | 22.75 | 81 | 22.80 | 9 | 9.66 |
| 2013-07-16 | 2850 | 288764 | 125 | 6584568 | 22.80 | 22.90 | 22.70 | 22.85 | 0.05 | 0.22% | 22.80 | 29 | 22.85 | 12 | 9.68 |
| 2013-07-17 | 2850 | 625730 | 277 | 14316975 | 22.85 | 23.10 | 22.75 | 23.10 | 0.25 | 1.09% | 23.05 | 2 | 23.10 | 2 | 9.79 |
| 2013-07-18 | 2850 | 480480 | 193 | 11070012 | 23.10 | 23.20 | 22.95 | 23.05 | 0.05 | -0.22% | 23.05 | 38 | 23.10 | 63 | 9.77 |
| 2013-07-19 | 2850 | 455600 | 208 | 10462219 | 23.10 | 23.15 | 22.90 | 23.00 | 0.05 | -0.22% | 22.95 | 3 | 23.05 | 29 | 9.75 |
| 2013-07-22 | 2850 | 635629 | 275 | 14598117 | 23.00 | 23.10 | 22.85 | 22.95 | 0.05 | -0.22% | 22.90 | 103 | 22.95 | 5 | 9.72 |
| 2013-07-23 | 2850 | 919125 | 372 | 21115411 | 23.00 | 23.00 | 22.90 | 23.00 | 0.05 | 0.22% | 23.00 | 10 | 23.05 | 62 | 9.75 |
| 2013-07-24 | 2850 | 1773897 | 611 | 40734088 | 23.00 | 23.05 | 22.85 | 23.00 | 0.00 | 0% | 22.95 | 38 | 23.00 | 47 | 9.75 |
| 2013-07-25 | 2850 | 1320484 | 508 | 28810749 | 21.80 | 21.90 | 21.70 | 21.80 | 0.00 | -5.22% | 21.80 | 6 | 21.85 | 35 | 9.24 |
| 2013-07-26 | 2850 | 507530 | 218 | 11055700 | 21.75 | 21.85 | 21.70 | 21.75 | 0.05 | -0.23% | 21.70 | 106 | 21.75 | 8 | 9.22 |
| 2013-07-29 | 2850 | 308492 | 143 | 6694698 | 21.75 | 21.80 | 21.60 | 21.60 | 0.15 | -0.69% | 21.60 | 56 | 21.75 | 22 | 9.15 |
| 2013-07-30 | 2850 | 358231 | 127 | 7751651 | 21.70 | 21.70 | 21.60 | 21.65 | 0.05 | 0.23% | 21.65 | 1 | 21.70 | 28 | 9.17 |
| 2013-07-31 | 2850 | 208255 | 76 | 4509846 | 21.70 | 21.75 | 21.60 | 21.60 | 0.05 | -0.23% | 21.60 | 39 | 21.70 | 30 | 9.15 |
| 2013-08-01 | 2850 | 234432 | 84 | 5075108 | 21.55 | 21.70 | 21.55 | 21.60 | 0.00 | 0% | 21.60 | 55 | 21.65 | 1 | 9.15 |
| 2013-08-02 | 2850 | 217800 | 133 | 4712030 | 21.75 | 21.75 | 21.60 | 21.70 | 0.10 | 0.46% | 21.65 | 47 | 21.70 | 13 | 9.19 |
| 2013-08-05 | 2850 | 191379 | 79 | 4145824 | 21.65 | 21.75 | 21.60 | 21.65 | 0.05 | -0.23% | 21.65 | 2 | 21.70 | 18 | 9.17 |
| 2013-08-06 | 2850 | 203100 | 101 | 4392615 | 21.65 | 21.75 | 21.55 | 21.60 | 0.05 | -0.23% | 21.55 | 41 | 21.60 | 3 | 9.15 |
| 2013-08-07 | 2850 | 238998 | 137 | 5153206 | 21.60 | 21.75 | 21.45 | 21.45 | 0.15 | -0.69% | 21.45 | 15 | 21.55 | 5 | 9.09 |
| 2013-08-08 | 2850 | 188558 | 78 | 4061401 | 21.45 | 21.65 | 21.45 | 21.60 | 0.15 | 0.7% | 21.50 | 40 | 21.60 | 10 | 9.15 |
| 2013-08-09 | 2850 | 187000 | 89 | 4028650 | 21.70 | 21.70 | 21.50 | 21.60 | 0.00 | 0% | 21.50 | 31 | 21.60 | 13 | 9.15 |
| 2013-08-12 | 2850 | 231301 | 92 | 5004365 | 21.70 | 21.70 | 21.55 | 21.55 | 0.05 | -0.23% | 21.55 | 21 | 21.65 | 2 | 9.13 |
| 2013-08-13 | 2850 | 139496 | 64 | 3017212 | 21.70 | 21.70 | 21.55 | 21.60 | 0.05 | 0.23% | 21.60 | 21 | 21.70 | 70 | 9.15 |
| 2013-08-14 | 2850 | 141760 | 76 | 3070551 | 21.70 | 21.70 | 21.60 | 21.65 | 0.05 | 0.23% | 21.65 | 19 | 21.70 | 21 | 9.17 |
| 2013-08-15 | 2850 | 150063 | 51 | 3242867 | 21.65 | 21.65 | 21.55 | 21.65 | 0.00 | 0% | 21.60 | 7 | 21.65 | 74 | 9.17 |
| 2013-08-16 | 2850 | 160266 | 72 | 3459603 | 21.55 | 21.65 | 21.55 | 21.60 | 0.05 | -0.23% | 21.60 | 7 | 21.65 | 8 | 9.15 |
| 2013-08-19 | 2850 | 407191 | 177 | 8741206 | 21.60 | 21.60 | 21.30 | 21.40 | 0.20 | -0.93% | 21.35 | 35 | 21.45 | 20 | 9.07 |
| 2013-08-20 | 2850 | 339447 | 183 | 7226521 | 21.30 | 21.40 | 21.20 | 21.30 | 0.10 | -0.47% | 21.25 | 1 | 21.30 | 9 | 9.03 |
| 2013-08-22 | 2850 | 276000 | 150 | 5844450 | 21.20 | 21.30 | 21.05 | 21.15 | 0.15 | -0.7% | 21.15 | 14 | 21.20 | 28 | 8.96 |
| 2013-08-23 | 2850 | 201168 | 114 | 4265212 | 21.35 | 21.35 | 21.10 | 21.20 | 0.05 | 0.24% | 21.20 | 3 | 21.25 | 24 | 8.98 |
| 2013-08-26 | 2850 | 162364 | 99 | 3429927 | 21.25 | 21.25 | 21.05 | 21.10 | 0.10 | -0.47% | 21.10 | 19 | 21.15 | 1 | 8.94 |
| 2013-08-27 | 2850 | 213207 | 125 | 4504334 | 21.40 | 21.40 | 21.05 | 21.05 | 0.05 | -0.24% | 21.05 | 62 | 21.10 | 19 | 8.92 |
| 2013-08-28 | 2850 | 211890 | 98 | 4461182 | 21.00 | 21.10 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 55 | 21.10 | 7 | 8.92 |
| 2013-08-29 | 2850 | 93950 | 72 | 1987192 | 21.25 | 21.25 | 21.10 | 21.10 | 0.05 | 0.24% | 21.10 | 5 | 21.20 | 4 | 8.94 |
| 2013-08-30 | 2850 | 516095 | 240 | 11107369 | 21.40 | 21.75 | 21.20 | 21.75 | 0.65 | 3.08% | 21.70 | 5 | 21.75 | 12 | 9.22 |
| 2013-09-02 | 2850 | 379514 | 162 | 8259904 | 21.85 | 21.85 | 21.70 | 21.70 | 0.05 | -0.23% | 21.70 | 17 | 21.80 | 29 | 9.19 |
| 2013-09-03 | 2850 | 309897 | 149 | 6758902 | 21.70 | 21.85 | 21.70 | 21.80 | 0.10 | 0.46% | 21.75 | 5 | 21.80 | 14 | 7.81 |
| 2013-09-04 | 2850 | 185325 | 107 | 4037435 | 21.80 | 21.85 | 21.70 | 21.70 | 0.10 | -0.46% | 21.70 | 38 | 21.80 | 25 | 7.78 |
| 2013-09-05 | 2850 | 234100 | 84 | 5087670 | 21.55 | 21.80 | 21.55 | 21.75 | 0.05 | 0.23% | 21.70 | 7 | 21.80 | 23 | 7.80 |
| 2013-09-06 | 2850 | 214775 | 101 | 4675465 | 21.75 | 21.80 | 21.65 | 21.75 | 0.00 | 0% | 21.70 | 47 | 21.75 | 1 | 7.80 |
| 2013-09-09 | 2850 | 149781 | 72 | 3252425 | 21.75 | 21.80 | 21.60 | 21.70 | 0.05 | -0.23% | 21.70 | 43 | 21.80 | 52 | 7.78 |
| 2013-09-10 | 2850 | 127198 | 67 | 2766755 | 21.70 | 21.80 | 21.70 | 21.75 | 0.05 | 0.23% | 21.70 | 74 | 21.80 | 93 | 7.80 |
| 2013-09-11 | 2850 | 166996 | 76 | 3636810 | 21.70 | 21.85 | 21.70 | 21.75 | 0.00 | 0% | 21.80 | 5 | 21.85 | 28 | 7.80 |
| 2013-09-12 | 2850 | 201000 | 106 | 4387950 | 21.75 | 21.85 | 21.75 | 21.85 | 0.10 | 0.46% | 21.80 | 31 | 21.85 | 1 | 7.83 |
| 2013-09-13 | 2850 | 96951 | 54 | 2114790 | 21.85 | 21.85 | 21.80 | 21.85 | 0.00 | 0% | 21.80 | 20 | 21.85 | 73 | 7.83 |
| 2013-09-14 | 2850 | 242000 | 64 | 5293500 | 21.80 | 21.95 | 21.80 | 21.85 | 0.00 | 0% | 21.80 | 45 | 21.90 | 84 | 7.83 |
| 2013-09-16 | 2850 | 520500 | 161 | 11434774 | 21.85 | 22.10 | 21.85 | 21.95 | 0.10 | 0.46% | 21.95 | 9 | 22.00 | 16 | 7.87 |
| 2013-09-17 | 2850 | 161346 | 84 | 3536976 | 21.90 | 21.95 | 21.90 | 21.90 | 0.05 | -0.23% | 21.90 | 14 | 21.95 | 13 | 7.85 |
| 2013-09-18 | 2850 | 235958 | 110 | 5155534 | 21.90 | 21.90 | 21.80 | 21.85 | 0.05 | -0.23% | 21.85 | 21 | 21.90 | 15 | 7.83 |
| 2013-09-23 | 2850 | 224765 | 148 | 4916866 | 21.90 | 21.95 | 21.80 | 21.95 | 0.10 | 0.46% | 21.85 | 18 | 21.95 | 46 | 7.87 |
| 2013-09-24 | 2850 | 165000 | 69 | 3612398 | 21.90 | 22.00 | 21.85 | 21.90 | 0.05 | -0.23% | 21.85 | 32 | 21.95 | 47 | 7.85 |
| 2013-09-25 | 2850 | 131452 | 96 | 2877874 | 21.90 | 22.00 | 21.80 | 22.00 | 0.10 | 0.46% | 21.90 | 2 | 22.00 | 74 | 7.89 |
| 2013-09-26 | 2850 | 132100 | 63 | 2890035 | 22.00 | 22.00 | 21.85 | 21.85 | 0.15 | -0.68% | 21.80 | 45 | 21.90 | 1 | 7.83 |
| 2013-09-27 | 2850 | 166363 | 84 | 3639816 | 21.85 | 21.95 | 21.85 | 21.95 | 0.10 | 0.46% | 21.90 | 2 | 21.95 | 45 | 7.87 |
| 2013-09-30 | 2850 | 155241 | 111 | 3383413 | 21.75 | 21.90 | 21.70 | 21.90 | 0.05 | -0.23% | 21.85 | 1 | 21.90 | 4 | 7.85 |
| 2013-10-01 | 2850 | 84792 | 57 | 1853865 | 21.85 | 21.95 | 21.80 | 21.90 | 0.00 | 0% | 21.90 | 1 | 21.95 | 34 | 7.85 |
| 2013-10-02 | 2850 | 200699 | 94 | 4380578 | 21.75 | 21.95 | 21.75 | 21.90 | 0.00 | 0% | 21.85 | 12 | 21.90 | 20 | 7.85 |
| 2013-10-03 | 2850 | 484959 | 171 | 10656251 | 21.85 | 22.05 | 21.85 | 22.00 | 0.10 | 0.46% | 22.00 | 44 | 22.05 | 52 | 7.89 |
| 2013-10-04 | 2850 | 324542 | 122 | 7133869 | 22.00 | 22.05 | 21.90 | 21.95 | 0.05 | -0.23% | 21.90 | 31 | 21.95 | 9 | 7.87 |
| 2013-10-07 | 2850 | 541785 | 224 | 11997626 | 21.95 | 22.25 | 21.95 | 22.25 | 0.30 | 1.37% | 22.20 | 5 | 22.25 | 33 | 7.97 |
| 2013-10-08 | 2850 | 718626 | 308 | 16144622 | 22.25 | 22.65 | 22.25 | 22.65 | 0.40 | 1.8% | 22.60 | 7 | 22.65 | 10 | 8.12 |
| 2013-10-09 | 2850 | 2473359 | 805 | 57178603 | 22.65 | 23.40 | 22.60 | 23.20 | 0.55 | 2.43% | 23.15 | 3 | 23.20 | 20 | 8.32 |
| 2013-10-11 | 2850 | 1136223 | 505 | 26766108 | 23.30 | 23.95 | 23.25 | 23.25 | 0.05 | 0.22% | 23.25 | 14 | 23.35 | 3 | 8.33 |
| 2013-10-14 | 2850 | 582255 | 320 | 13313999 | 23.25 | 23.25 | 22.65 | 22.75 | 0.50 | -2.15% | 22.75 | 2 | 22.85 | 21 | 8.15 |
| 2013-10-15 | 2850 | 258314 | 148 | 5931954 | 23.00 | 23.00 | 22.85 | 22.95 | 0.20 | 0.88% | 22.95 | 24 | 23.00 | 70 | 8.23 |
| 2013-10-16 | 2850 | 823630 | 305 | 18814862 | 22.90 | 23.10 | 22.50 | 22.80 | 0.15 | -0.65% | 22.80 | 2 | 22.85 | 28 | 8.17 |
| 2013-10-17 | 2850 | 580172 | 219 | 13339779 | 22.80 | 23.20 | 22.80 | 22.85 | 0.05 | 0.22% | 22.85 | 18 | 22.95 | 21 | 8.19 |
| 2013-10-18 | 2850 | 340010 | 167 | 7744325 | 22.95 | 23.00 | 22.70 | 22.80 | 0.05 | -0.22% | 22.75 | 8 | 22.80 | 23 | 8.17 |
| 2013-10-21 | 2850 | 313993 | 120 | 7153589 | 22.80 | 22.95 | 22.70 | 22.85 | 0.05 | 0.22% | 22.85 | 2 | 22.90 | 20 | 8.19 |
| 2013-10-22 | 2850 | 318840 | 119 | 7258124 | 22.80 | 22.80 | 22.70 | 22.75 | 0.10 | -0.44% | 22.70 | 68 | 22.75 | 18 | 8.15 |
| 2013-10-23 | 2850 | 218044 | 120 | 4945292 | 22.75 | 22.75 | 22.65 | 22.65 | 0.10 | -0.44% | 22.65 | 30 | 22.70 | 8 | 8.12 |
| 2013-10-24 | 2850 | 145449 | 66 | 3310036 | 22.65 | 22.85 | 22.65 | 22.75 | 0.10 | 0.44% | 22.75 | 10 | 22.80 | 3 | 8.15 |
| 2013-10-25 | 2850 | 341370 | 108 | 7745329 | 22.80 | 22.80 | 22.65 | 22.65 | 0.10 | -0.44% | 22.65 | 7 | 22.75 | 26 | 8.12 |
| 2013-10-28 | 2850 | 184222 | 83 | 4185299 | 22.65 | 22.80 | 22.65 | 22.75 | 0.10 | 0.44% | 22.70 | 22 | 22.75 | 2 | 8.15 |
| 2013-10-29 | 2850 | 128193 | 53 | 2913600 | 22.70 | 22.80 | 22.65 | 22.70 | 0.05 | -0.22% | 22.70 | 2 | 22.80 | 13 | 8.14 |
| 2013-10-30 | 2850 | 215349 | 67 | 4894369 | 22.70 | 22.80 | 22.65 | 22.75 | 0.05 | 0.22% | 22.75 | 8 | 22.80 | 139 | 8.15 |
| 2013-10-31 | 2850 | 169199 | 73 | 3874477 | 22.75 | 23.00 | 22.75 | 22.90 | 0.15 | 0.66% | 22.85 | 7 | 22.90 | 2 | 8.21 |
| 2013-11-01 | 2850 | 922049 | 350 | 21407727 | 23.05 | 23.35 | 23.00 | 23.10 | 0.20 | 0.87% | 23.05 | 54 | 23.10 | 7 | 8.28 |
| 2013-11-04 | 2850 | 392371 | 162 | 9102720 | 23.20 | 23.25 | 23.10 | 23.20 | 0.10 | 0.43% | 23.15 | 43 | 23.20 | 3 | 8.29 |
| 2013-11-05 | 2850 | 355310 | 162 | 8182241 | 23.10 | 23.25 | 22.90 | 22.90 | 0.30 | -1.29% | 22.90 | 8 | 23.05 | 4 | 8.18 |
| 2013-11-06 | 2850 | 418792 | 149 | 9586986 | 22.90 | 23.05 | 22.80 | 23.00 | 0.10 | 0.44% | 22.95 | 20 | 23.00 | 20 | 8.21 |
| 2013-11-07 | 2850 | 208050 | 90 | 4762900 | 23.00 | 23.00 | 22.85 | 22.90 | 0.10 | -0.43% | 22.90 | 9 | 23.00 | 51 | 8.18 |
| 2013-11-08 | 2850 | 198867 | 85 | 4559710 | 22.90 | 23.05 | 22.85 | 22.85 | 0.05 | -0.22% | 22.85 | 24 | 22.90 | 3 | 8.16 |
| 2013-11-11 | 2850 | 168808 | 85 | 3874771 | 22.90 | 23.05 | 22.90 | 23.00 | 0.15 | 0.66% | 22.95 | 19 | 23.00 | 14 | 8.21 |
| 2013-11-12 | 2850 | 160249 | 92 | 3690302 | 23.00 | 23.10 | 22.95 | 23.00 | 0.00 | 0% | 23.00 | 2 | 23.05 | 5 | 8.21 |
| 2013-11-13 | 2850 | 266999 | 106 | 6141277 | 23.05 | 23.10 | 22.95 | 23.00 | 0.00 | 0% | 22.95 | 6 | 23.00 | 41 | 8.21 |
| 2013-11-14 | 2850 | 223089 | 108 | 5141147 | 23.00 | 23.15 | 22.95 | 23.05 | 0.05 | 0.22% | 23.05 | 1 | 23.10 | 25 | 8.23 |
| 2013-11-15 | 2850 | 447909 | 185 | 10385895 | 23.05 | 23.30 | 23.05 | 23.25 | 0.20 | 0.87% | 23.15 | 20 | 23.25 | 8 | 8.30 |
| 2013-11-18 | 2850 | 298406 | 137 | 6966458 | 23.25 | 23.40 | 23.25 | 23.30 | 0.05 | 0.22% | 23.25 | 49 | 23.35 | 15 | 8.32 |
| 2013-11-19 | 2850 | 161217 | 78 | 3764354 | 23.40 | 23.40 | 23.30 | 23.35 | 0.05 | 0.21% | 23.30 | 54 | 23.35 | 16 | 8.34 |
| 2013-11-20 | 2850 | 205044 | 95 | 4797780 | 23.40 | 23.50 | 23.35 | 23.45 | 0.10 | 0.43% | 23.40 | 6 | 23.45 | 13 | 8.38 |
| 2013-11-21 | 2850 | 227415 | 106 | 5320836 | 23.45 | 23.50 | 23.35 | 23.40 | 0.05 | -0.21% | 23.35 | 31 | 23.40 | 12 | 8.36 |
| 2013-11-22 | 2850 | 222108 | 106 | 5190376 | 23.40 | 23.45 | 23.20 | 23.40 | 0.00 | 0% | 23.35 | 11 | 23.40 | 1 | 8.36 |
| 2013-11-25 | 2850 | 495232 | 187 | 11718002 | 23.50 | 23.85 | 23.45 | 23.60 | 0.20 | 0.85% | 23.60 | 15 | 23.65 | 15 | 8.43 |
| 2013-11-26 | 2850 | 831724 | 315 | 19835288 | 23.70 | 24.00 | 23.65 | 23.95 | 0.35 | 1.48% | 23.90 | 3 | 23.95 | 27 | 8.55 |
| 2013-11-27 | 2850 | 292458 | 142 | 6980420 | 23.90 | 24.00 | 23.70 | 23.95 | 0.00 | 0% | 23.85 | 9 | 23.95 | 12 | 8.55 |
| 2013-11-28 | 2850 | 432153 | 247 | 10412651 | 23.95 | 24.20 | 23.95 | 24.20 | 0.25 | 1.04% | 24.10 | 25 | 24.20 | 113 | 8.64 |
| 2013-11-29 | 2850 | 378689 | 207 | 9107036 | 24.15 | 24.20 | 23.90 | 24.10 | 0.10 | -0.41% | 24.00 | 15 | 24.10 | 5 | 8.61 |
| 2013-12-02 | 2850 | 311637 | 120 | 7467303 | 24.10 | 24.10 | 23.90 | 24.00 | 0.10 | -0.41% | 24.00 | 26 | 24.05 | 3 | 8.57 |
| 2013-12-03 | 2850 | 179687 | 77 | 4308666 | 24.00 | 24.00 | 23.90 | 23.95 | 0.05 | -0.21% | 23.95 | 5 | 24.00 | 1 | 8.55 |
| 2013-12-04 | 2850 | 199093 | 100 | 4779782 | 24.00 | 24.10 | 23.90 | 23.95 | 0.00 | 0% | 23.95 | 1 | 24.00 | 38 | 8.55 |
| 2013-12-05 | 2850 | 269700 | 142 | 6427063 | 23.95 | 23.95 | 23.75 | 23.80 | 0.15 | -0.63% | 23.80 | 31 | 23.85 | 23 | 8.50 |
| 2013-12-06 | 2850 | 160593 | 93 | 3820730 | 23.80 | 23.85 | 23.75 | 23.85 | 0.05 | 0.21% | 23.75 | 34 | 23.85 | 9 | 8.52 |
| 2013-12-09 | 2850 | 169534 | 87 | 4051091 | 23.85 | 24.00 | 23.85 | 23.85 | 0.00 | 0% | 23.80 | 38 | 23.85 | 75 | 8.52 |
| 2013-12-10 | 2850 | 192146 | 90 | 4573724 | 23.85 | 23.85 | 23.75 | 23.80 | 0.05 | -0.21% | 23.75 | 38 | 23.85 | 9 | 8.50 |
| 2013-12-11 | 2850 | 186213 | 108 | 4466216 | 24.00 | 24.10 | 23.85 | 23.90 | 0.10 | 0.42% | 23.85 | 17 | 23.95 | 1 | 8.54 |
| 2013-12-12 | 2850 | 101423 | 67 | 2420458 | 23.90 | 23.90 | 23.80 | 23.90 | 0.00 | 0% | 23.90 | 6 | 23.95 | 4 | 8.54 |
| 2013-12-13 | 2850 | 193261 | 85 | 4624286 | 23.85 | 24.00 | 23.85 | 23.95 | 0.05 | 0.21% | 23.90 | 57 | 23.95 | 4 | 8.55 |
| 2013-12-16 | 2850 | 282800 | 97 | 6781526 | 23.90 | 24.05 | 23.90 | 23.90 | 0.05 | -0.21% | 23.90 | 74 | 24.00 | 78 | 8.54 |
| 2013-12-17 | 2850 | 231945 | 74 | 5557185 | 23.90 | 24.00 | 23.90 | 23.90 | 0.00 | 0% | 23.90 | 38 | 23.95 | 1 | 8.54 |
| 2013-12-18 | 2850 | 199470 | 88 | 4771158 | 23.95 | 24.00 | 23.90 | 23.90 | 0.00 | 0% | 23.90 | 52 | 23.95 | 1 | 8.54 |
| 2013-12-19 | 2850 | 278079 | 83 | 6673446 | 24.10 | 24.10 | 23.95 | 24.05 | 0.15 | 0.63% | 24.05 | 3 | 24.10 | 43 | 8.59 |
| 2013-12-20 | 2850 | 140221 | 55 | 3366404 | 24.05 | 24.05 | 23.95 | 24.00 | 0.05 | -0.21% | 24.00 | 18 | 24.05 | 7 | 8.57 |
| 2013-12-23 | 2850 | 272425 | 77 | 6540405 | 24.00 | 24.10 | 23.95 | 23.95 | 0.05 | -0.21% | 23.95 | 29 | 24.00 | 24 | 8.55 |
| 2013-12-24 | 2850 | 146511 | 66 | 3513262 | 24.00 | 24.05 | 23.95 | 23.95 | 0.00 | 0% | 23.95 | 5 | 24.00 | 8 | 8.55 |
| 2013-12-25 | 2850 | 224999 | 91 | 5382675 | 24.00 | 24.00 | 23.90 | 23.95 | 0.00 | 0% | 23.90 | 24 | 23.95 | 1 | 8.55 |
| 2013-12-26 | 2850 | 170412 | 71 | 4084662 | 23.95 | 24.00 | 23.90 | 24.00 | 0.05 | 0.21% | 23.95 | 2 | 24.00 | 45 | 8.57 |
| 2013-12-27 | 2850 | 129226 | 83 | 3102724 | 24.00 | 24.05 | 24.00 | 24.00 | 0.00 | 0% | 24.00 | 34 | 24.05 | 13 | 8.57 |
| 2013-12-30 | 2850 | 243600 | 102 | 5852550 | 24.00 | 24.10 | 23.95 | 24.05 | 0.05 | 0.21% | 24.05 | 16 | 24.10 | 22 | 8.59 |
| 2013-12-31 | 2850 | 171001 | 60 | 4118774 | 24.10 | 24.10 | 24.05 | 24.05 | 0.00 | 0% | 24.05 | 24 | 24.10 | 15 | 8.59 |
| 2013-12-31 | 2850 | 171001 | 60 | 4118774 | 24.10 | 24.10 | 24.05 | 24.05 | 0.00 | 0% | 24.05 | 24 | 24.10 | 15 | 8.59 |