鈺德(3050)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 | 5.70 0 0% | 5.70 0 0% | 5.75 0.05 0.88% | 5.69 -0.06 -1.04% | 5.60 -0.09 -1.58% | 5.57 -0.03 -0.54% | 5.64 0.07 1.26% | 5.58 -0.06 -1.06% | 5.65 0.07 1.25% | 5.59 -0.06 -1.06% | 5.50 -0.09 -1.61% | 5.39 -0.11 -2% | 5.47 0.08 1.48% | 5.54 0.07 1.28% | 5.58 0.04 0.72% | 5.76 0.18 3.23% | 5.70 -0.06 -1.04% | 5.50 -0.2 -3.51% | 5.34 -0.16 -2.91% | 5.38 0.04 0.75% | 5.38 0 0% | 5.38 0 0% | 5.56 | |||||||||
| 2 月 | 5.40 0.02 0.37% | 5.36 -0.04 -0.74% | 5.25 -0.11 -2.05% | 5.20 -0.05 -0.95% | 5.41 0.21 4.04% | 5.43 0.02 0.37% | 5.50 0.07 1.29% | 5.40 -0.1 -1.82% | 5.34 -0.06 -1.11% | 5.48 0.14 2.62% | 5.49 0.01 0.18% | 5.41 -0.08 -1.46% | 5.35 -0.06 -1.11% | 5.39 | ||||||||||||||||||
| 3 月 | 5.40 0.05 0.93% | 5.39 -0.01 -0.19% | 5.45 0.06 1.11% | 5.39 -0.06 -1.1% | 5.34 -0.05 -0.93% | 5.33 -0.01 -0.19% | 5.33 0 0% | 5.31 -0.02 -0.38% | 5.24 -0.07 -1.32% | 5.15 -0.09 -1.72% | 5.19 0.04 0.78% | 5.19 0 0% | 5.20 0.01 0.19% | 5.13 -0.07 -1.35% | 5.13 0 0% | 5.20 0.07 1.36% | 5.23 0.03 0.58% | 5.21 -0.02 -0.38% | 5.17 -0.04 -0.77% | 5.22 0.05 0.97% | 5.27 0.05 0.96% | 5.27 | ||||||||||
| 4 月 | 5.30 0.03 0.57% | 5.30 0 0% | 5.40 0.1 1.89% | 5.27 -0.13 -2.41% | 5.32 0.05 0.95% | 5.40 0.08 1.5% | 5.43 0.03 0.56% | 5.46 0.03 0.55% | 5.54 0.08 1.47% | 5.52 -0.02 -0.36% | 5.90 0.38 6.88% | 6.02 0.12 2.03% | 6.04 0.02 0.33% | 6.14 0.1 1.66% | 6.43 0.29 4.72% | 6.32 -0.11 -1.71% | 6.27 -0.05 -0.79% | 6.25 -0.02 -0.32% | 6.30 0.05 0.8% | 6.19 -0.11 -1.75% | 5.81 | |||||||||||
| 5 月 | 6.11 -0.08 -1.29% | 6.19 0.08 1.31% | 6.16 -0.03 -0.48% | 6.09 -0.07 -1.14% | 6.10 0.01 0.16% | 6.11 0.01 0.16% | 6.10 -0.01 -0.16% | 6.02 -0.08 -1.31% | 6.01 -0.01 -0.17% | 5.96 -0.05 -0.83% | 6.37 0.41 6.88% | 6.81 0.44 6.91% | 7.11 0.3 4.41% | 7.11 0 0% | 7.29 0.18 2.53% | 6.97 -0.32 -4.39% | 6.88 -0.09 -1.29% | 6.86 -0.02 -0.29% | 7.10 0.24 3.5% | 7.05 -0.05 -0.7% | 7.12 0.07 0.99% | 7.61 0.49 6.88% | 6.59 | |||||||||
| 6 月 | 7.88 0.27 3.55% | 7.63 -0.25 -3.17% | 8.16 0.53 6.95% | 7.80 -0.36 -4.41% | 7.59 -0.21 -2.69% | 7.63 0.04 0.53% | 7.39 -0.24 -3.15% | 7.14 -0.25 -3.38% | 7.06 -0.08 -1.12% | 7.25 0.19 2.69% | 7.12 -0.13 -1.79% | 7.10 -0.02 -0.28% | 6.82 -0.28 -3.94% | 6.86 0.04 0.59% | 6.82 -0.04 -0.58% | 6.62 -0.2 -2.93% | 6.67 0.05 0.76% | 6.85 0.18 2.7% | 6.75 -0.1 -1.46% | 7.19 | ||||||||||||
| 7 月 | 6.79 0.04 0.59% | 7.12 0.33 4.86% | 7.02 -0.1 -1.4% | 7.16 0.14 1.99% | 7.06 -0.1 -1.4% | 7.05 -0.01 -0.14% | 7.05 0 0% | 6.99 -0.06 -0.85% | 7.01 0.02 0.29% | 6.97 -0.04 -0.57% | 7.05 0.08 1.15% | 7.01 -0.04 -0.57% | 7.01 0 0% | 6.96 -0.05 -0.71% | 6.87 -0.09 -1.29% | 6.89 0.02 0.29% | 6.99 0.1 1.45% | 7.30 0.31 4.43% | 7.22 -0.08 -1.1% | 7.22 0 0% | 7.22 0 0% | 7.20 -0.02 -0.28% | 7.04 -0.16 -2.22% | 7.05 | ||||||||
| 8 月 | 7.05 0.01 0.14% | 7.02 -0.03 -0.43% | 6.99 -0.03 -0.43% | 6.92 -0.07 -1% | 6.82 -0.1 -1.45% | 6.80 -0.02 -0.29% | 6.75 -0.05 -0.74% | 6.72 -0.03 -0.44% | 6.73 0.01 0.15% | 6.80 0.07 1.04% | 6.68 -0.12 -1.76% | 6.68 0 0% | 6.69 0.01 0.15% | 6.64 -0.05 -0.75% | 6.48 -0.16 -2.41% | 6.57 0.09 1.39% | 6.50 -0.07 -1.07% | 6.38 -0.12 -1.85% | 6.23 -0.15 -2.35% | 6.21 -0.02 -0.32% | 6.23 0.02 0.32% | 6.65 | ||||||||||
| 9 月 | 6.22 -0.01 -0.16% | 6.24 0.02 0.32% | 6.42 0.18 2.88% | 6.51 0.09 1.4% | 6.52 0.01 0.15% | 6.47 -0.05 -0.77% | 6.43 -0.04 -0.62% | 6.43 0 0% | 6.36 -0.07 -1.09% | 6.36 0 0% | 6.36 0 0% | 6.60 0.24 3.77% | 6.59 -0.01 -0.15% | 6.57 -0.02 -0.3% | 6.47 -0.1 -1.52% | 6.56 0.09 1.39% | 6.54 -0.02 -0.3% | 6.48 -0.06 -0.92% | 6.52 0.04 0.62% | 6.49 -0.03 -0.46% | 6.47 | |||||||||||
| 10 月 | 6.56 0.07 1.08% | 6.48 -0.08 -1.22% | 6.48 0 0% | 6.55 0.07 1.08% | 6.48 -0.07 -1.07% | 6.38 -0.1 -1.54% | 6.33 -0.05 -0.78% | 6.33 0 0% | 6.20 -0.13 -2.05% | 6.26 0.06 0.97% | 6.26 0 0% | 6.26 0 0% | 6.31 0.05 0.8% | 6.31 0 0% | 6.30 -0.01 -0.16% | 6.31 0.01 0.16% | 6.26 -0.05 -0.79% | 6.21 -0.05 -0.8% | 6.26 0.05 0.81% | 6.27 0.01 0.16% | 6.26 -0.01 -0.16% | 6.22 -0.04 -0.64% | 6.33 | |||||||||
| 11 月 | 6.22 0 0% | 6.17 -0.05 -0.8% | 6.28 0.11 1.78% | 6.25 -0.03 -0.48% | 6.24 -0.01 -0.16% | 6.20 -0.04 -0.64% | 6.10 -0.1 -1.61% | 6.00 -0.1 -1.64% | 5.95 -0.05 -0.83% | 6.10 0.15 2.52% | 6.20 0.1 1.64% | 6.42 0.22 3.55% | 6.43 0.01 0.16% | 6.44 0.01 0.16% | 6.44 0 0% | 6.47 0.03 0.47% | 6.50 0.03 0.46% | 6.51 0.01 0.15% | 6.51 0 0% | 6.54 0.03 0.46% | 6.58 0.04 0.61% | 6.34 | ||||||||||
| 12 月 | 6.67 0.09 1.37% | 6.62 -0.05 -0.75% | 6.67 0.05 0.76% | 6.81 0.14 2.1% | 6.89 0.08 1.17% | 6.95 0.06 0.87% | 6.98 0.03 0.43% | 6.96 -0.02 -0.29% | 6.92 -0.04 -0.57% | 6.93 0.01 0.14% | 7.00 0.07 1.01% | 7.03 0.03 0.43% | 7.05 0.02 0.28% | 7.01 -0.04 -0.57% | 7.00 -0.01 -0.14% | 7.00 0 0% | 6.90 -0.1 -1.43% | 6.82 -0.08 -1.16% | 6.75 -0.07 -1.03% | 6.92 0.17 2.52% | 6.97 0.05 0.72% | 7.02 0.05 0.72% | 6.92 |
說明:最高漲幅:6.95%最低跌幅:-4.41% 最高價:8.16最低價:5.13平均價:6.32,灰色底表示週末,漲138天(13.03)元,跌140天(-10.57)元,平盤32天
7%=5,5%=2,4%=12,3%=9,2%=9,1%=70,0%=63,-0%=4,-1%=8,-2%=25,-3%=37,-4%=66,
| 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 | 3050 | 168493 | 70 | 967745 | 5.75 | 5.78 | 5.70 | 5.70 | 0.00 | 0% | 5.70 | 5 | 5.73 | 2 | 0.00 |
| 2013-01-03 | 3050 | 236001 | 77 | 1362643 | 5.71 | 5.84 | 5.70 | 5.70 | 0.00 | 0% | 5.70 | 39 | 5.72 | 1 | 0.00 |
| 2013-01-04 | 3050 | 151009 | 52 | 863578 | 5.75 | 5.77 | 5.66 | 5.75 | 0.05 | 0.88% | 5.74 | 1 | 5.75 | 12 | 0.00 |
| 2013-01-07 | 3050 | 126994 | 51 | 728545 | 5.78 | 5.79 | 5.69 | 5.69 | 0.06 | -1.04% | 5.69 | 22 | 5.75 | 43 | 0.00 |
| 2013-01-08 | 3050 | 127401 | 60 | 719085 | 5.61 | 5.73 | 5.60 | 5.60 | 0.09 | -1.58% | 5.60 | 49 | 5.63 | 13 | 0.00 |
| 2013-01-09 | 3050 | 294339 | 63 | 1648253 | 5.61 | 5.67 | 5.57 | 5.57 | 0.03 | -0.54% | 5.57 | 1 | 5.58 | 15 | 0.00 |
| 2013-01-10 | 3050 | 231820 | 68 | 1300031 | 5.51 | 5.67 | 5.51 | 5.64 | 0.07 | 1.26% | 5.61 | 3 | 5.64 | 1 | 0.00 |
| 2013-01-11 | 3050 | 225488 | 53 | 1266022 | 5.63 | 5.66 | 5.58 | 5.58 | 0.06 | -1.06% | 5.58 | 1 | 5.62 | 1 | 0.00 |
| 2013-01-14 | 3050 | 96741 | 40 | 542946 | 5.58 | 5.65 | 5.56 | 5.65 | 0.07 | 1.25% | 5.61 | 4 | 5.65 | 21 | 0.00 |
| 2013-01-15 | 3050 | 203200 | 77 | 1144358 | 5.70 | 5.70 | 5.52 | 5.59 | 0.06 | -1.06% | 5.59 | 10 | 5.61 | 3 | 0.00 |
| 2013-01-16 | 3050 | 245011 | 78 | 1355879 | 5.55 | 5.59 | 5.50 | 5.50 | 0.09 | -1.61% | 5.50 | 20 | 5.53 | 16 | 0.00 |
| 2013-01-17 | 3050 | 431051 | 101 | 2352297 | 5.50 | 5.58 | 5.30 | 5.39 | 0.11 | -2% | 5.39 | 54 | 5.40 | 1 | 0.00 |
| 2013-01-18 | 3050 | 172165 | 62 | 933987 | 5.40 | 5.49 | 5.40 | 5.47 | 0.08 | 1.48% | 5.47 | 9 | 5.48 | 12 | 0.00 |
| 2013-01-21 | 3050 | 90881 | 39 | 500924 | 5.51 | 5.55 | 5.45 | 5.54 | 0.07 | 1.28% | 5.50 | 2 | 5.54 | 5 | 0.00 |
| 2013-01-22 | 3050 | 297000 | 92 | 1640690 | 5.52 | 5.69 | 5.41 | 5.58 | 0.04 | 0.72% | 5.54 | 5 | 5.58 | 3 | 0.00 |
| 2013-01-23 | 3050 | 589251 | 134 | 3339135 | 5.61 | 5.78 | 5.52 | 5.76 | 0.18 | 3.23% | 5.75 | 9 | 5.76 | 22 | 0.00 |
| 2013-01-24 | 3050 | 691000 | 166 | 3985670 | 5.66 | 5.85 | 5.66 | 5.70 | 0.06 | -1.04% | 5.68 | 13 | 5.71 | 6 | 0.00 |
| 2013-01-25 | 3050 | 571500 | 130 | 3199144 | 5.79 | 5.79 | 5.47 | 5.50 | 0.20 | -3.51% | 5.49 | 1 | 5.50 | 21 | 0.00 |
| 2013-01-28 | 3050 | 635947 | 174 | 3435096 | 5.44 | 5.55 | 5.34 | 5.34 | 0.16 | -2.91% | 5.34 | 8 | 5.35 | 11 | 0.00 |
| 2013-01-29 | 3050 | 553295 | 120 | 2969300 | 5.40 | 5.45 | 5.34 | 5.38 | 0.04 | 0.75% | 5.38 | 6 | 5.39 | 2 | 0.00 |
| 2013-01-30 | 3050 | 603040 | 147 | 3218913 | 5.40 | 5.44 | 5.26 | 5.38 | 0.00 | 0% | 5.32 | 12 | 5.38 | 9 | 0.00 |
| 2013-01-31 | 3050 | 1213995 | 94 | 6448262 | 5.37 | 5.43 | 5.28 | 5.38 | 0.00 | 0% | 5.37 | 110 | 5.39 | 1 | 0.00 |
| 2013-02-01 | 3050 | 125461 | 61 | 677040 | 5.45 | 5.45 | 5.36 | 5.40 | 0.02 | 0.37% | 5.37 | 11 | 5.40 | 45 | 0.00 |
| 2013-02-04 | 3050 | 99650 | 48 | 536315 | 5.43 | 5.43 | 5.34 | 5.36 | 0.04 | -0.74% | 5.34 | 13 | 5.36 | 17 | 0.00 |
| 2013-02-05 | 3050 | 112135 | 52 | 590181 | 5.36 | 5.36 | 5.24 | 5.25 | 0.11 | -2.05% | 5.25 | 4 | 5.26 | 13 | 0.00 |
| 2013-02-06 | 3050 | 261201 | 66 | 1368985 | 5.30 | 5.31 | 5.20 | 5.20 | 0.05 | -0.95% | 5.20 | 6 | 5.25 | 16 | 0.00 |
| 2013-02-18 | 3050 | 608919 | 171 | 3281682 | 5.28 | 5.50 | 5.26 | 5.41 | 0.21 | 4.04% | 5.40 | 3 | 5.41 | 2 | 0.00 |
| 2013-02-19 | 3050 | 515675 | 149 | 2823744 | 5.49 | 5.59 | 5.41 | 5.43 | 0.02 | 0.37% | 5.43 | 1 | 5.45 | 4 | 0.00 |
| 2013-02-20 | 3050 | 373061 | 137 | 2056463 | 5.50 | 5.56 | 5.43 | 5.50 | 0.07 | 1.29% | 5.50 | 27 | 5.51 | 6 | 0.00 |
| 2013-02-21 | 3050 | 882225 | 173 | 4836625 | 5.50 | 5.61 | 5.35 | 5.40 | 0.10 | -1.82% | 5.38 | 16 | 5.40 | 50 | 0.00 |
| 2013-02-22 | 3050 | 287314 | 96 | 1539603 | 5.40 | 5.45 | 5.31 | 5.34 | 0.06 | -1.11% | 5.33 | 5 | 5.34 | 7 | 0.00 |
| 2013-02-23 | 3050 | 708027 | 202 | 3877834 | 5.37 | 5.60 | 5.37 | 5.48 | 0.14 | 2.62% | 5.43 | 7 | 5.48 | 36 | 0.00 |
| 2013-02-25 | 3050 | 357299 | 101 | 1954030 | 5.41 | 5.53 | 5.41 | 5.49 | 0.01 | 0.18% | 5.49 | 388 | 5.50 | 1 | 0.00 |
| 2013-02-26 | 3050 | 169400 | 50 | 924254 | 5.49 | 5.49 | 5.41 | 5.41 | 0.08 | -1.46% | 5.41 | 16 | 5.43 | 7 | 0.00 |
| 2013-02-27 | 3050 | 368690 | 106 | 1988124 | 5.41 | 5.42 | 5.35 | 5.35 | 0.06 | -1.11% | 5.35 | 15 | 5.36 | 4 | 0.00 |
| 2013-03-01 | 3050 | 280381 | 90 | 1514444 | 5.37 | 5.42 | 5.37 | 5.40 | 0.05 | 0.93% | 5.40 | 7 | 5.41 | 6 | 0.00 |
| 2013-03-04 | 3050 | 1148377 | 194 | 6232339 | 5.40 | 5.51 | 5.39 | 5.39 | 0.01 | -0.19% | 5.39 | 8 | 5.40 | 3 | 0.00 |
| 2013-03-05 | 3050 | 522510 | 141 | 2864572 | 5.40 | 5.58 | 5.40 | 5.45 | 0.06 | 1.11% | 5.44 | 4 | 5.45 | 22 | 0.00 |
| 2013-03-06 | 3050 | 319474 | 76 | 1736983 | 5.55 | 5.55 | 5.39 | 5.39 | 0.06 | -1.1% | 5.39 | 3 | 5.40 | 13 | 0.00 |
| 2013-03-07 | 3050 | 1199225 | 160 | 6424200 | 5.39 | 5.43 | 5.33 | 5.34 | 0.05 | -0.93% | 5.33 | 25 | 5.34 | 94 | 0.00 |
| 2013-03-08 | 3050 | 1258115 | 205 | 6721980 | 5.34 | 5.41 | 5.31 | 5.33 | 0.01 | -0.19% | 5.33 | 11 | 5.35 | 9 | 0.00 |
| 2013-03-11 | 3050 | 784165 | 177 | 4191224 | 5.33 | 5.40 | 5.32 | 5.33 | 0.00 | 0% | 5.33 | 1 | 5.34 | 13 | 0.00 |
| 2013-03-12 | 3050 | 979411 | 171 | 5231525 | 5.36 | 5.40 | 5.30 | 5.31 | 0.02 | -0.38% | 5.31 | 16 | 5.32 | 2 | 0.00 |
| 2013-03-13 | 3050 | 1918731 | 284 | 10106494 | 5.25 | 5.35 | 5.23 | 5.24 | 0.07 | -1.32% | 5.24 | 17 | 5.25 | 37 | 0.00 |
| 2013-03-14 | 3050 | 828511 | 173 | 4302965 | 5.24 | 5.27 | 5.14 | 5.15 | 0.09 | -1.72% | 5.15 | 20 | 5.16 | 14 | 0.00 |
| 2013-03-15 | 3050 | 577115 | 116 | 2994687 | 5.20 | 5.30 | 5.11 | 5.19 | 0.04 | 0.78% | 5.19 | 3 | 5.20 | 9 | 0.00 |
| 2013-03-18 | 3050 | 829523 | 149 | 4294717 | 5.21 | 5.25 | 5.15 | 5.19 | 0.00 | 0% | 5.19 | 41 | 5.20 | 22 | 0.00 |
| 2013-03-19 | 3050 | 209388 | 80 | 1091827 | 5.21 | 5.26 | 5.17 | 5.20 | 0.01 | 0.19% | 5.19 | 97 | 5.23 | 6 | 0.00 |
| 2013-03-20 | 3050 | 380002 | 99 | 1968020 | 5.23 | 5.23 | 5.11 | 5.13 | 0.07 | -1.35% | 5.13 | 4 | 5.15 | 6 | 0.00 |
| 2013-03-21 | 3050 | 442409 | 113 | 2274857 | 5.20 | 5.20 | 5.11 | 5.13 | 0.00 | 0% | 5.12 | 4 | 5.13 | 20 | 0.00 |
| 2013-03-22 | 3050 | 1166014 | 302 | 6129873 | 5.20 | 5.38 | 5.19 | 5.20 | 0.07 | 1.36% | 5.20 | 46 | 5.24 | 1 | 0.00 |
| 2013-03-25 | 3050 | 496031 | 161 | 2608296 | 5.25 | 5.30 | 5.22 | 5.23 | 0.03 | 0.58% | 5.23 | 18 | 5.26 | 1 | 0.00 |
| 2013-03-26 | 3050 | 673428 | 152 | 3533891 | 5.23 | 5.30 | 5.21 | 5.21 | 0.02 | -0.38% | 5.21 | 27 | 5.24 | 20 | 0.00 |
| 2013-03-27 | 3050 | 1174232 | 209 | 6115904 | 5.24 | 5.29 | 5.15 | 5.17 | 0.04 | -0.77% | 5.17 | 6 | 5.19 | 2 | 0.00 |
| 2013-03-28 | 3050 | 527031 | 170 | 2736157 | 5.17 | 5.25 | 5.15 | 5.22 | 0.05 | 0.97% | 5.20 | 5 | 5.22 | 51 | 0.00 |
| 2013-03-29 | 3050 | 823736 | 173 | 4341928 | 5.27 | 5.30 | 5.23 | 5.27 | 0.05 | 0.96% | 5.26 | 41 | 5.27 | 37 | 0.00 |
| 2013-04-01 | 3050 | 1517436 | 331 | 8051167 | 5.26 | 5.34 | 5.26 | 5.30 | 0.03 | 0.57% | 5.29 | 29 | 5.30 | 12 | 265.00 |
| 2013-04-02 | 3050 | 1166560 | 246 | 6205426 | 5.32 | 5.35 | 5.28 | 5.30 | 0.00 | 0% | 5.30 | 20 | 5.32 | 55 | 265.00 |
| 2013-04-03 | 3050 | 1642225 | 359 | 8827942 | 5.34 | 5.48 | 5.31 | 5.40 | 0.10 | 1.89% | 5.39 | 30 | 5.40 | 62 | 270.00 |
| 2013-04-08 | 3050 | 790335 | 223 | 4164128 | 5.35 | 5.35 | 5.20 | 5.27 | 0.13 | -2.41% | 5.27 | 28 | 5.30 | 10 | 263.50 |
| 2013-04-09 | 3050 | 771683 | 161 | 4099845 | 5.29 | 5.34 | 5.29 | 5.32 | 0.05 | 0.95% | 5.31 | 32 | 5.32 | 10 | 266.00 |
| 2013-04-10 | 3050 | 739632 | 280 | 3980393 | 5.33 | 5.43 | 5.33 | 5.40 | 0.08 | 1.5% | 5.39 | 5 | 5.40 | 100 | 270.00 |
| 2013-04-11 | 3050 | 1362113 | 245 | 7417590 | 5.45 | 5.48 | 5.39 | 5.43 | 0.03 | 0.56% | 5.43 | 6 | 5.44 | 30 | 271.50 |
| 2013-04-12 | 3050 | 786678 | 185 | 4288526 | 5.45 | 5.47 | 5.42 | 5.46 | 0.03 | 0.55% | 5.43 | 34 | 5.46 | 26 | 273.00 |
| 2013-04-15 | 3050 | 1037001 | 237 | 5719324 | 5.43 | 5.57 | 5.43 | 5.54 | 0.08 | 1.47% | 5.53 | 2 | 5.54 | 11 | 277.00 |
| 2013-04-16 | 3050 | 1106271 | 185 | 6092179 | 5.50 | 5.54 | 5.40 | 5.52 | 0.02 | -0.36% | 5.51 | 1 | 5.52 | 15 | 276.00 |
| 2013-04-17 | 3050 | 4490488 | 688 | 26293543 | 5.57 | 5.90 | 5.53 | 5.90 | 0.38 | 6.88% | 5.90 | 159 | 0.00 | 0 | 295.00 |
| 2013-04-18 | 3050 | 5377698 | 1204 | 32930828 | 6.00 | 6.28 | 6.00 | 6.02 | 0.12 | 2.03% | 6.02 | 19 | 6.05 | 8 | 301.00 |
| 2013-04-19 | 3050 | 2690734 | 612 | 16504891 | 6.10 | 6.22 | 6.03 | 6.04 | 0.02 | 0.33% | 6.03 | 30 | 6.04 | 25 | 302.00 |
| 2013-04-22 | 3050 | 1631332 | 428 | 10073883 | 6.18 | 6.22 | 6.10 | 6.14 | 0.10 | 1.66% | 6.14 | 4 | 6.17 | 9 | 307.00 |
| 2013-04-23 | 3050 | 3309103 | 823 | 21100181 | 6.24 | 6.48 | 6.18 | 6.43 | 0.29 | 4.72% | 6.42 | 78 | 6.43 | 6 | 321.50 |
| 2013-04-24 | 3050 | 1676537 | 382 | 10652241 | 6.47 | 6.48 | 6.27 | 6.32 | 0.11 | -1.71% | 6.32 | 14 | 6.34 | 5 | 316.00 |
| 2013-04-25 | 3050 | 1041268 | 245 | 6512710 | 6.13 | 6.33 | 6.13 | 6.27 | 0.05 | -0.79% | 6.26 | 3 | 6.27 | 4 | 313.50 |
| 2013-04-26 | 3050 | 954300 | 216 | 6003835 | 6.33 | 6.36 | 6.22 | 6.25 | 0.02 | -0.32% | 6.25 | 43 | 6.27 | 2 | 312.50 |
| 2013-04-29 | 3050 | 947265 | 227 | 5947453 | 6.26 | 6.32 | 6.20 | 6.30 | 0.05 | 0.8% | 6.29 | 20 | 6.30 | 14 | 315.00 |
| 2013-04-30 | 3050 | 858799 | 206 | 5364033 | 6.29 | 6.31 | 6.17 | 6.19 | 0.11 | -1.75% | 6.19 | 6 | 6.21 | 4 | 309.50 |
| 2013-05-02 | 3050 | 1243501 | 264 | 7655660 | 6.10 | 6.22 | 6.10 | 6.11 | 0.08 | -1.29% | 6.11 | 35 | 6.15 | 3 | 305.50 |
| 2013-05-03 | 3050 | 592854 | 163 | 3677278 | 6.13 | 6.24 | 6.13 | 6.19 | 0.08 | 1.31% | 6.19 | 29 | 6.20 | 3 | 309.50 |
| 2013-05-06 | 3050 | 668743 | 149 | 4141464 | 6.23 | 6.23 | 6.15 | 6.16 | 0.03 | -0.48% | 6.16 | 10 | 6.19 | 15 | 308.00 |
| 2013-05-07 | 3050 | 692012 | 209 | 4229482 | 6.16 | 6.18 | 6.00 | 6.09 | 0.07 | -1.14% | 6.07 | 55 | 6.09 | 13 | 304.50 |
| 2013-05-08 | 3050 | 738810 | 197 | 4513855 | 6.18 | 6.18 | 6.02 | 6.10 | 0.01 | 0.16% | 6.10 | 59 | 6.11 | 1 | 305.00 |
| 2013-05-09 | 3050 | 779172 | 200 | 4757022 | 6.10 | 6.17 | 6.07 | 6.11 | 0.01 | 0.16% | 6.10 | 62 | 6.11 | 12 | 305.50 |
| 2013-05-10 | 3050 | 759966 | 185 | 4665472 | 6.18 | 6.19 | 6.08 | 6.10 | 0.01 | -0.16% | 6.10 | 16 | 6.11 | 2 | 305.00 |
| 2013-05-13 | 3050 | 699676 | 196 | 4224846 | 6.10 | 6.10 | 6.00 | 6.02 | 0.08 | -1.31% | 6.02 | 93 | 6.07 | 15 | 301.00 |
| 2013-05-14 | 3050 | 684639 | 187 | 4136815 | 6.08 | 6.09 | 6.01 | 6.01 | 0.01 | -0.17% | 6.01 | 7 | 6.02 | 2 | 300.50 |
| 2013-05-15 | 3050 | 974163 | 237 | 5816341 | 6.01 | 6.02 | 5.93 | 5.96 | 0.05 | -0.83% | 5.95 | 5 | 5.96 | 5 | 298.00 |
| 2013-05-16 | 3050 | 1834159 | 453 | 11503470 | 6.25 | 6.37 | 6.11 | 6.37 | 0.41 | 6.88% | 6.37 | 853 | 0.00 | 0 | 35.39 |
| 2013-05-17 | 3050 | 3553877 | 650 | 24201901 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44 | 6.91% | 6.81 | 2357 | 0.00 | 0 | 37.83 |
| 2013-05-20 | 3050 | 7067184 | 1634 | 49704165 | 7.04 | 7.19 | 6.80 | 7.11 | 0.30 | 4.41% | 7.10 | 29 | 7.11 | 13 | 39.50 |
| 2013-05-21 | 3050 | 3916810 | 913 | 27976268 | 7.10 | 7.21 | 7.03 | 7.11 | 0.00 | 0% | 7.10 | 27 | 7.11 | 16 | 39.50 |
| 2013-05-22 | 3050 | 5572697 | 1222 | 40912810 | 7.25 | 7.55 | 7.23 | 7.29 | 0.18 | 2.53% | 7.29 | 8 | 7.31 | 20 | 40.50 |
| 2013-05-23 | 3050 | 3736860 | 851 | 26122740 | 7.01 | 7.18 | 6.78 | 6.97 | 0.32 | -4.39% | 6.95 | 1 | 6.99 | 3 | 38.72 |
| 2013-05-24 | 3050 | 1403811 | 381 | 9759016 | 6.97 | 7.08 | 6.87 | 6.88 | 0.09 | -1.29% | 6.88 | 12 | 6.94 | 11 | 38.22 |
| 2013-05-27 | 3050 | 752001 | 189 | 5162996 | 6.88 | 6.95 | 6.81 | 6.86 | 0.02 | -0.29% | 6.86 | 14 | 6.88 | 4 | 38.11 |
| 2013-05-28 | 3050 | 1943675 | 507 | 13788439 | 6.86 | 7.18 | 6.86 | 7.10 | 0.24 | 3.5% | 7.10 | 25 | 7.12 | 99 | 39.44 |
| 2013-05-29 | 3050 | 1342583 | 297 | 9502314 | 7.20 | 7.20 | 7.03 | 7.05 | 0.05 | -0.7% | 7.05 | 13 | 7.09 | 74 | 39.17 |
| 2013-05-30 | 3050 | 2401000 | 589 | 17231270 | 7.05 | 7.29 | 7.05 | 7.12 | 0.07 | 0.99% | 7.12 | 10 | 7.15 | 12 | 39.56 |
| 2013-05-31 | 3050 | 3501819 | 635 | 26404262 | 7.14 | 7.61 | 7.14 | 7.61 | 0.49 | 6.88% | 7.61 | 2155 | 0.00 | 0 | 42.28 |
| 2013-06-03 | 3050 | 9245811 | 1892 | 72162029 | 7.57 | 8.00 | 7.57 | 7.88 | 0.27 | 3.55% | 7.88 | 54 | 7.89 | 4 | 43.78 |
| 2013-06-04 | 3050 | 3963094 | 853 | 30444976 | 7.91 | 7.91 | 7.55 | 7.63 | 0.25 | -3.17% | 7.62 | 22 | 7.63 | 7 | 42.39 |
| 2013-06-05 | 3050 | 10917042 | 1867 | 87799442 | 7.55 | 8.16 | 7.54 | 8.16 | 0.53 | 6.95% | 8.16 | 622 | 0.00 | 0 | 45.33 |
| 2013-06-06 | 3050 | 6142001 | 1434 | 48965956 | 8.16 | 8.30 | 7.60 | 7.80 | 0.36 | -4.41% | 7.80 | 36 | 7.82 | 1 | 43.33 |
| 2013-06-07 | 3050 | 6278990 | 1259 | 47762663 | 7.80 | 7.88 | 7.27 | 7.59 | 0.21 | -2.69% | 7.59 | 52 | 7.68 | 7 | 42.17 |
| 2013-06-10 | 3050 | 2573013 | 634 | 19895829 | 7.78 | 7.85 | 7.60 | 7.63 | 0.04 | 0.53% | 7.62 | 2 | 7.63 | 6 | 42.39 |
| 2013-06-11 | 3050 | 2345300 | 535 | 17630366 | 7.64 | 7.74 | 7.38 | 7.39 | 0.24 | -3.15% | 7.39 | 18 | 7.40 | 2 | 41.06 |
| 2013-06-13 | 3050 | 1548452 | 393 | 11134015 | 7.30 | 7.34 | 7.12 | 7.14 | 0.25 | -3.38% | 7.13 | 5 | 7.14 | 3 | 39.67 |
| 2013-06-14 | 3050 | 1820251 | 460 | 12997874 | 7.16 | 7.30 | 7.05 | 7.06 | 0.08 | -1.12% | 7.05 | 31 | 7.06 | 6 | 39.22 |
| 2013-06-17 | 3050 | 1075270 | 309 | 7722783 | 7.00 | 7.30 | 7.00 | 7.25 | 0.19 | 2.69% | 7.22 | 7 | 7.25 | 9 | 40.28 |
| 2013-06-18 | 3050 | 1402831 | 403 | 10169782 | 7.25 | 7.35 | 7.11 | 7.12 | 0.13 | -1.79% | 7.12 | 21 | 7.13 | 32 | 39.56 |
| 2013-06-19 | 3050 | 804371 | 251 | 5735738 | 7.16 | 7.22 | 7.10 | 7.10 | 0.02 | -0.28% | 7.10 | 12 | 7.11 | 2 | 39.44 |
| 2013-06-20 | 3050 | 1280000 | 305 | 8854740 | 6.90 | 7.07 | 6.80 | 6.82 | 0.28 | -3.94% | 6.82 | 1 | 6.84 | 9 | 37.89 |
| 2013-06-21 | 3050 | 1064443 | 288 | 7195797 | 6.70 | 6.89 | 6.61 | 6.86 | 0.04 | 0.59% | 6.83 | 13 | 6.86 | 8 | 38.11 |
| 2013-06-24 | 3050 | 362304 | 119 | 2483160 | 6.90 | 6.97 | 6.81 | 6.82 | 0.04 | -0.58% | 6.82 | 4 | 6.89 | 1 | 37.89 |
| 2013-06-25 | 3050 | 780753 | 188 | 5228688 | 6.82 | 6.83 | 6.62 | 6.62 | 0.20 | -2.93% | 6.62 | 34 | 6.63 | 5 | 36.78 |
| 2013-06-26 | 3050 | 454503 | 125 | 3048488 | 6.70 | 6.74 | 6.65 | 6.67 | 0.05 | 0.76% | 6.66 | 4 | 6.67 | 2 | 37.06 |
| 2013-06-27 | 3050 | 852270 | 286 | 5787558 | 6.75 | 6.90 | 6.65 | 6.85 | 0.18 | 2.7% | 6.84 | 10 | 6.85 | 6 | 38.06 |
| 2013-06-28 | 3050 | 578148 | 211 | 3970304 | 6.85 | 6.94 | 6.75 | 6.75 | 0.10 | -1.46% | 6.75 | 1 | 6.83 | 2 | 37.50 |
| 2013-07-01 | 3050 | 1080927 | 285 | 7300144 | 6.76 | 6.82 | 6.70 | 6.79 | 0.04 | 0.59% | 6.79 | 8 | 6.80 | 3 | 37.72 |
| 2013-07-02 | 3050 | 2231030 | 886 | 15846911 | 6.90 | 7.25 | 6.90 | 7.12 | 0.33 | 4.86% | 7.12 | 3 | 7.15 | 2 | 39.56 |
| 2013-07-03 | 3050 | 1496000 | 397 | 10672060 | 7.14 | 7.27 | 7.00 | 7.02 | 0.10 | -1.4% | 7.02 | 5 | 7.03 | 4 | 39.00 |
| 2013-07-04 | 3050 | 1220051 | 394 | 8757128 | 7.07 | 7.26 | 7.07 | 7.16 | 0.14 | 1.99% | 7.15 | 11 | 7.16 | 2 | 39.78 |
| 2013-07-05 | 3050 | 1080092 | 279 | 7675866 | 7.23 | 7.23 | 7.06 | 7.06 | 0.10 | -1.4% | 7.06 | 35 | 7.08 | 24 | 39.22 |
| 2013-07-08 | 3050 | 736867 | 218 | 5223442 | 7.25 | 7.25 | 7.03 | 7.05 | 0.01 | -0.14% | 7.05 | 2 | 7.08 | 20 | 39.17 |
| 2013-07-09 | 3050 | 394042 | 115 | 2783856 | 7.18 | 7.18 | 7.03 | 7.05 | 0.00 | 0% | 7.05 | 18 | 7.07 | 5 | 39.17 |
| 2013-07-10 | 3050 | 724054 | 194 | 5098802 | 7.05 | 7.10 | 6.99 | 6.99 | 0.06 | -0.85% | 6.99 | 16 | 7.00 | 6 | 38.83 |
| 2013-07-11 | 3050 | 809001 | 198 | 5706107 | 7.02 | 7.18 | 6.99 | 7.01 | 0.02 | 0.29% | 7.01 | 9 | 7.03 | 3 | 38.94 |
| 2013-07-12 | 3050 | 585000 | 143 | 4088700 | 7.01 | 7.01 | 6.97 | 6.97 | 0.04 | -0.57% | 6.97 | 17 | 7.00 | 15 | 38.72 |
| 2013-07-15 | 3050 | 560949 | 200 | 3960799 | 7.00 | 7.13 | 7.00 | 7.05 | 0.08 | 1.15% | 7.05 | 17 | 7.08 | 2 | 39.17 |
| 2013-07-16 | 3050 | 452981 | 123 | 3180426 | 7.04 | 7.09 | 6.99 | 7.01 | 0.04 | -0.57% | 7.01 | 14 | 7.07 | 18 | 38.94 |
| 2013-07-17 | 3050 | 303720 | 107 | 2133657 | 7.01 | 7.08 | 7.00 | 7.01 | 0.00 | 0% | 7.01 | 14 | 7.04 | 12 | 38.94 |
| 2013-07-18 | 3050 | 485256 | 140 | 3369078 | 7.01 | 7.01 | 6.90 | 6.96 | 0.05 | -0.71% | 6.91 | 9 | 6.96 | 4 | 38.67 |
| 2013-07-19 | 3050 | 258000 | 107 | 1774460 | 6.96 | 6.96 | 6.85 | 6.87 | 0.09 | -1.29% | 6.87 | 2 | 6.88 | 2 | 38.17 |
| 2013-07-22 | 3050 | 272000 | 75 | 1884640 | 6.92 | 6.98 | 6.89 | 6.89 | 0.02 | 0.29% | 6.89 | 2 | 6.93 | 6 | 38.28 |
| 2013-07-23 | 3050 | 516405 | 153 | 3590744 | 6.90 | 7.00 | 6.90 | 6.99 | 0.10 | 1.45% | 6.98 | 5 | 6.99 | 1 | 38.83 |
| 2013-07-24 | 3050 | 2034511 | 520 | 14662263 | 7.10 | 7.30 | 7.10 | 7.30 | 0.31 | 4.43% | 7.28 | 22 | 7.30 | 39 | 40.56 |
| 2013-07-25 | 3050 | 1199000 | 378 | 8650860 | 7.30 | 7.30 | 7.15 | 7.22 | 0.08 | -1.1% | 7.22 | 85 | 7.23 | 10 | 40.11 |
| 2013-07-26 | 3050 | 589000 | 161 | 4244359 | 7.22 | 7.26 | 7.17 | 7.22 | 0.00 | 0% | 7.21 | 15 | 7.23 | 16 | 40.11 |
| 2013-07-29 | 3050 | 726801 | 185 | 5280312 | 7.25 | 7.32 | 7.19 | 7.22 | 0.00 | 0% | 7.21 | 1 | 7.22 | 35 | 40.11 |
| 2013-07-30 | 3050 | 299000 | 98 | 2156330 | 7.22 | 7.28 | 7.18 | 7.20 | 0.02 | -0.28% | 7.20 | 9 | 7.21 | 2 | 40.00 |
| 2013-07-31 | 3050 | 478004 | 134 | 3395078 | 7.20 | 7.20 | 7.04 | 7.04 | 0.16 | -2.22% | 7.04 | 9 | 7.10 | 6 | 39.11 |
| 2013-08-01 | 3050 | 362371 | 123 | 2544117 | 7.06 | 7.06 | 6.98 | 7.05 | 0.01 | 0.14% | 7.00 | 10 | 7.05 | 9 | 39.17 |
| 2013-08-02 | 3050 | 161000 | 96 | 1129750 | 7.09 | 7.09 | 7.00 | 7.02 | 0.03 | -0.43% | 6.99 | 13 | 7.02 | 12 | 39.00 |
| 2013-08-05 | 3050 | 177394 | 71 | 1245065 | 7.02 | 7.05 | 6.98 | 6.99 | 0.03 | -0.43% | 6.99 | 11 | 7.03 | 1 | 38.83 |
| 2013-08-06 | 3050 | 202011 | 89 | 1405942 | 7.00 | 7.00 | 6.92 | 6.92 | 0.07 | -1% | 6.92 | 3 | 6.97 | 3 | 38.44 |
| 2013-08-07 | 3050 | 436031 | 169 | 2991982 | 6.90 | 6.93 | 6.75 | 6.82 | 0.10 | -1.45% | 6.81 | 5 | 6.82 | 8 | 37.89 |
| 2013-08-08 | 3050 | 242000 | 88 | 1646860 | 6.83 | 6.84 | 6.78 | 6.80 | 0.02 | -0.29% | 6.80 | 5 | 6.83 | 10 | 37.78 |
| 2013-08-09 | 3050 | 180346 | 62 | 1219175 | 6.80 | 6.82 | 6.69 | 6.75 | 0.05 | -0.74% | 6.72 | 3 | 6.75 | 15 | 37.50 |
| 2013-08-12 | 3050 | 216564 | 66 | 1449327 | 6.75 | 6.75 | 6.66 | 6.72 | 0.03 | -0.44% | 6.72 | 1 | 6.73 | 1 | 37.33 |
| 2013-08-13 | 3050 | 239008 | 63 | 1619890 | 6.72 | 6.81 | 6.72 | 6.73 | 0.01 | 0.15% | 6.73 | 39 | 6.77 | 6 | 37.39 |
| 2013-08-14 | 3050 | 140000 | 54 | 949220 | 6.76 | 6.84 | 6.76 | 6.80 | 0.07 | 1.04% | 6.78 | 42 | 6.81 | 4 | 37.78 |
| 2013-08-15 | 3050 | 150675 | 65 | 1009681 | 6.70 | 6.74 | 6.67 | 6.68 | 0.12 | -1.76% | 6.68 | 1 | 6.72 | 17 | 37.11 |
| 2013-08-16 | 3050 | 247485 | 85 | 1637539 | 6.60 | 6.71 | 6.51 | 6.68 | 0.00 | 0% | 6.63 | 11 | 6.68 | 3 | 30.36 |
| 2013-08-19 | 3050 | 316734 | 67 | 2108753 | 6.60 | 6.69 | 6.60 | 6.69 | 0.01 | 0.15% | 6.69 | 35 | 6.70 | 12 | 30.41 |
| 2013-08-20 | 3050 | 205759 | 75 | 1354013 | 6.25 | 6.68 | 6.25 | 6.64 | 0.05 | -0.75% | 6.58 | 1 | 6.65 | 58 | 30.18 |
| 2013-08-22 | 3050 | 268011 | 107 | 1746699 | 6.56 | 6.58 | 6.44 | 6.48 | 0.16 | -2.41% | 6.48 | 25 | 6.52 | 17 | 29.45 |
| 2013-08-23 | 3050 | 180000 | 60 | 1176930 | 6.58 | 6.58 | 6.50 | 6.57 | 0.09 | 1.39% | 6.54 | 2 | 6.57 | 2 | 29.86 |
| 2013-08-26 | 3050 | 141002 | 79 | 921213 | 6.59 | 6.60 | 6.48 | 6.50 | 0.07 | -1.07% | 6.48 | 3 | 6.50 | 31 | 29.55 |
| 2013-08-27 | 3050 | 369450 | 121 | 2370829 | 6.50 | 6.51 | 6.26 | 6.38 | 0.12 | -1.85% | 6.38 | 6 | 6.43 | 4 | 29.00 |
| 2013-08-28 | 3050 | 383500 | 90 | 2406339 | 6.37 | 6.37 | 6.12 | 6.23 | 0.15 | -2.35% | 6.23 | 5 | 6.24 | 17 | 28.32 |
| 2013-08-29 | 3050 | 329450 | 94 | 2048890 | 6.30 | 6.34 | 6.17 | 6.21 | 0.02 | -0.32% | 6.20 | 2 | 6.21 | 1 | 28.23 |
| 2013-08-30 | 3050 | 588034 | 198 | 3656170 | 6.20 | 6.34 | 6.13 | 6.23 | 0.02 | 0.32% | 6.23 | 3 | 6.25 | 3 | 28.32 |
| 2013-09-02 | 3050 | 368200 | 100 | 2297189 | 6.29 | 6.29 | 6.22 | 6.22 | 0.01 | -0.16% | 6.22 | 27 | 6.23 | 29 | 28.27 |
| 2013-09-03 | 3050 | 293000 | 109 | 1829800 | 6.20 | 6.33 | 6.20 | 6.24 | 0.02 | 0.32% | 6.24 | 25 | 6.27 | 5 | 28.36 |
| 2013-09-04 | 3050 | 372050 | 142 | 2368049 | 6.25 | 6.45 | 6.25 | 6.42 | 0.18 | 2.88% | 6.41 | 10 | 6.42 | 1 | 29.18 |
| 2013-09-05 | 3050 | 509425 | 120 | 3298572 | 6.45 | 6.55 | 6.41 | 6.51 | 0.09 | 1.4% | 6.50 | 15 | 6.51 | 2 | 29.59 |
| 2013-09-06 | 3050 | 493142 | 135 | 3223342 | 6.51 | 6.68 | 6.45 | 6.52 | 0.01 | 0.15% | 6.52 | 16 | 6.53 | 10 | 29.64 |
| 2013-09-09 | 3050 | 149000 | 68 | 954840 | 6.45 | 6.50 | 6.35 | 6.47 | 0.05 | -0.77% | 6.47 | 4 | 6.48 | 10 | 29.41 |
| 2013-09-10 | 3050 | 190179 | 91 | 1217467 | 6.50 | 6.57 | 6.30 | 6.43 | 0.04 | -0.62% | 6.43 | 9 | 6.44 | 15 | 29.23 |
| 2013-09-11 | 3050 | 342200 | 116 | 2169276 | 6.40 | 6.45 | 6.28 | 6.43 | 0.00 | 0% | 6.42 | 10 | 6.43 | 38 | 29.23 |
| 2013-09-12 | 3050 | 256085 | 113 | 1616404 | 6.42 | 6.42 | 6.28 | 6.36 | 0.07 | -1.09% | 6.35 | 10 | 6.36 | 10 | 28.91 |
| 2013-09-13 | 3050 | 268020 | 101 | 1694107 | 6.30 | 6.38 | 6.27 | 6.36 | 0.00 | 0% | 6.36 | 10 | 6.37 | 2 | 28.91 |
| 2013-09-14 | 3050 | 216750 | 84 | 1370407 | 6.30 | 6.40 | 6.28 | 6.36 | 0.00 | 0% | 6.36 | 15 | 6.37 | 2 | 28.91 |
| 2013-09-16 | 3050 | 1589251 | 332 | 10278104 | 6.37 | 6.65 | 6.29 | 6.60 | 0.24 | 3.77% | 6.54 | 1 | 6.60 | 12 | 30.00 |
| 2013-09-17 | 3050 | 446231 | 158 | 2937766 | 6.58 | 6.72 | 6.50 | 6.59 | 0.01 | -0.15% | 6.59 | 2 | 6.60 | 12 | 29.95 |
| 2013-09-18 | 3050 | 484769 | 114 | 3166728 | 6.59 | 6.60 | 6.45 | 6.57 | 0.02 | -0.3% | 6.56 | 10 | 6.57 | 14 | 29.86 |
| 2013-09-23 | 3050 | 333962 | 137 | 2168471 | 6.56 | 6.58 | 6.45 | 6.47 | 0.10 | -1.52% | 6.47 | 3 | 6.52 | 27 | 29.41 |
| 2013-09-24 | 3050 | 1144496 | 247 | 7479323 | 6.53 | 6.58 | 6.42 | 6.56 | 0.09 | 1.39% | 6.56 | 6 | 6.57 | 10 | 29.82 |
| 2013-09-25 | 3050 | 311044 | 102 | 2030346 | 6.56 | 6.57 | 6.50 | 6.54 | 0.02 | -0.3% | 6.53 | 10 | 6.54 | 1 | 29.73 |
| 2013-09-26 | 3050 | 251116 | 80 | 1627965 | 6.55 | 6.55 | 6.45 | 6.48 | 0.06 | -0.92% | 6.47 | 4 | 6.48 | 3 | 29.45 |
| 2013-09-27 | 3050 | 311323 | 114 | 2022742 | 6.50 | 6.62 | 6.46 | 6.52 | 0.04 | 0.62% | 6.52 | 6 | 6.53 | 23 | 29.64 |
| 2013-09-30 | 3050 | 126202 | 59 | 817552 | 6.52 | 6.54 | 6.45 | 6.49 | 0.03 | -0.46% | 6.48 | 10 | 6.50 | 20 | 29.50 |
| 2013-10-01 | 3050 | 779040 | 217 | 5094429 | 6.42 | 6.62 | 6.42 | 6.56 | 0.07 | 1.08% | 6.54 | 10 | 6.56 | 2 | 29.82 |
| 2013-10-02 | 3050 | 232083 | 87 | 1510674 | 6.56 | 6.58 | 6.47 | 6.48 | 0.08 | -1.22% | 6.48 | 1 | 6.49 | 2 | 29.45 |
| 2013-10-03 | 3050 | 461775 | 117 | 3003419 | 6.54 | 6.56 | 6.47 | 6.48 | 0.00 | 0% | 6.48 | 14 | 6.53 | 13 | 29.45 |
| 2013-10-04 | 3050 | 565989 | 150 | 3689676 | 6.52 | 6.58 | 6.46 | 6.55 | 0.07 | 1.08% | 6.54 | 11 | 6.55 | 24 | 29.77 |
| 2013-10-07 | 3050 | 256225 | 85 | 1667959 | 6.56 | 6.56 | 6.48 | 6.48 | 0.07 | -1.07% | 6.48 | 49 | 6.49 | 3 | 29.45 |
| 2013-10-08 | 3050 | 352450 | 112 | 2232700 | 6.47 | 6.50 | 6.23 | 6.38 | 0.10 | -1.54% | 6.38 | 5 | 6.45 | 1 | 29.00 |
| 2013-10-09 | 3050 | 174739 | 73 | 1114185 | 6.38 | 6.43 | 6.33 | 6.33 | 0.05 | -0.78% | 6.33 | 32 | 6.37 | 6 | 28.77 |
| 2013-10-11 | 3050 | 199002 | 62 | 1265082 | 6.33 | 6.43 | 6.33 | 6.33 | 0.00 | 0% | 6.33 | 10 | 6.36 | 1 | 28.77 |
| 2013-10-14 | 3050 | 289000 | 92 | 1807970 | 6.33 | 6.37 | 6.18 | 6.20 | 0.13 | -2.05% | 6.20 | 8 | 6.22 | 1 | 28.18 |
| 2013-10-15 | 3050 | 222159 | 89 | 1388959 | 6.21 | 6.30 | 6.18 | 6.26 | 0.06 | 0.97% | 6.26 | 38 | 6.27 | 6 | 28.45 |
| 2013-10-16 | 3050 | 196759 | 79 | 1230838 | 6.21 | 6.29 | 6.21 | 6.26 | 0.00 | 0% | 6.25 | 5 | 6.26 | 14 | 28.45 |
| 2013-10-17 | 3050 | 163010 | 62 | 1023352 | 6.31 | 6.32 | 6.26 | 6.26 | 0.00 | 0% | 6.26 | 1 | 6.30 | 5 | 28.45 |
| 2013-10-18 | 3050 | 217810 | 102 | 1376131 | 6.33 | 6.35 | 6.29 | 6.31 | 0.05 | 0.8% | 6.31 | 4 | 6.32 | 9 | 28.68 |
| 2013-10-21 | 3050 | 148377 | 47 | 938148 | 6.32 | 6.36 | 6.30 | 6.31 | 0.00 | 0% | 6.31 | 17 | 6.33 | 16 | 28.68 |
| 2013-10-22 | 3050 | 144000 | 42 | 907570 | 6.35 | 6.35 | 6.28 | 6.30 | 0.01 | -0.16% | 6.28 | 2 | 6.30 | 11 | 28.64 |
| 2013-10-23 | 3050 | 177639 | 62 | 1119590 | 6.30 | 6.34 | 6.28 | 6.31 | 0.01 | 0.16% | 6.31 | 29 | 6.33 | 6 | 28.68 |
| 2013-10-24 | 3050 | 48090 | 22 | 301721 | 6.31 | 6.32 | 6.26 | 6.26 | 0.05 | -0.79% | 6.26 | 6 | 6.32 | 6 | 28.45 |
| 2013-10-25 | 3050 | 163089 | 58 | 1023261 | 6.28 | 6.36 | 6.21 | 6.21 | 0.05 | -0.8% | 6.21 | 7 | 6.28 | 3 | 28.23 |
| 2013-10-28 | 3050 | 195000 | 52 | 1218210 | 6.22 | 6.27 | 6.21 | 6.26 | 0.05 | 0.81% | 6.25 | 46 | 6.26 | 2 | 28.45 |
| 2013-10-29 | 3050 | 83001 | 42 | 521936 | 6.26 | 6.31 | 6.26 | 6.27 | 0.01 | 0.16% | 6.27 | 9 | 6.29 | 2 | 28.50 |
| 2013-10-30 | 3050 | 140159 | 62 | 884759 | 6.33 | 6.37 | 6.26 | 6.26 | 0.01 | -0.16% | 6.26 | 3 | 6.30 | 6 | 28.45 |
| 2013-10-31 | 3050 | 186000 | 51 | 1164910 | 6.27 | 6.33 | 6.21 | 6.22 | 0.04 | -0.64% | 6.22 | 6 | 6.25 | 3 | 28.27 |
| 2013-11-01 | 3050 | 96359 | 37 | 598752 | 6.24 | 6.24 | 6.18 | 6.22 | 0.00 | 0% | 6.22 | 8 | 6.23 | 3 | 28.27 |
| 2013-11-04 | 3050 | 139004 | 49 | 859114 | 6.15 | 6.22 | 6.15 | 6.17 | 0.05 | -0.8% | 6.17 | 4 | 6.19 | 2 | 28.05 |
| 2013-11-05 | 3050 | 175507 | 70 | 1090001 | 6.10 | 6.30 | 6.10 | 6.28 | 0.11 | 1.78% | 6.23 | 3 | 6.28 | 1 | 28.55 |
| 2013-11-06 | 3050 | 166000 | 45 | 1038000 | 6.18 | 6.30 | 6.18 | 6.25 | 0.03 | -0.48% | 6.21 | 4 | 6.25 | 3 | 28.41 |
| 2013-11-07 | 3050 | 136001 | 55 | 839196 | 6.01 | 6.24 | 6.01 | 6.24 | 0.01 | -0.16% | 6.23 | 2 | 6.24 | 4 | 28.36 |
| 2013-11-08 | 3050 | 136743 | 32 | 849425 | 6.23 | 6.24 | 6.20 | 6.20 | 0.04 | -0.64% | 6.20 | 4 | 6.24 | 1 | 28.18 |
| 2013-11-11 | 3050 | 120675 | 40 | 741623 | 6.20 | 6.20 | 6.10 | 6.10 | 0.10 | -1.61% | 6.10 | 7 | 6.15 | 5 | 27.73 |
| 2013-11-12 | 3050 | 129251 | 57 | 778081 | 6.10 | 6.12 | 5.81 | 6.00 | 0.10 | -1.64% | 5.98 | 4 | 6.00 | 19 | 27.27 |
| 2013-11-13 | 3050 | 138665 | 54 | 827303 | 6.00 | 6.00 | 5.86 | 5.95 | 0.05 | -0.83% | 5.95 | 4 | 5.96 | 3 | 27.05 |
| 2013-11-14 | 3050 | 661539 | 121 | 3990581 | 5.95 | 6.16 | 5.95 | 6.10 | 0.15 | 2.52% | 6.10 | 25 | 6.14 | 9 | 27.73 |
| 2013-11-15 | 3050 | 326460 | 84 | 2010032 | 6.12 | 6.23 | 6.12 | 6.20 | 0.10 | 1.64% | 6.20 | 31 | 6.23 | 1 | 28.18 |
| 2013-11-18 | 3050 | 674071 | 188 | 4341704 | 6.28 | 6.60 | 6.28 | 6.42 | 0.22 | 3.55% | 6.41 | 9 | 6.42 | 31 | 321.00 |
| 2013-11-19 | 3050 | 433000 | 99 | 2786210 | 6.42 | 6.46 | 6.42 | 6.43 | 0.01 | 0.16% | 6.43 | 43 | 6.46 | 10 | 321.50 |
| 2013-11-20 | 3050 | 219587 | 55 | 1410852 | 6.40 | 6.45 | 6.40 | 6.44 | 0.01 | 0.16% | 6.44 | 21 | 6.46 | 6 | 322.00 |
| 2013-11-21 | 3050 | 284411 | 96 | 1824966 | 6.26 | 6.45 | 6.26 | 6.44 | 0.00 | 0% | 6.40 | 1 | 6.44 | 55 | 322.00 |
| 2013-11-22 | 3050 | 173000 | 47 | 1117540 | 6.55 | 6.58 | 6.44 | 6.47 | 0.03 | 0.47% | 6.47 | 17 | 6.48 | 15 | 323.50 |
| 2013-11-25 | 3050 | 448675 | 100 | 2911451 | 6.50 | 6.52 | 6.48 | 6.50 | 0.03 | 0.46% | 6.49 | 114 | 6.50 | 7 | 325.00 |
| 2013-11-26 | 3050 | 299328 | 55 | 1946578 | 6.50 | 6.53 | 6.49 | 6.51 | 0.01 | 0.15% | 6.51 | 36 | 6.52 | 5 | 325.50 |
| 2013-11-27 | 3050 | 240397 | 53 | 1566970 | 6.51 | 6.54 | 6.51 | 6.51 | 0.00 | 0% | 6.51 | 68 | 6.55 | 5 | 325.50 |
| 2013-11-28 | 3050 | 429024 | 106 | 2793065 | 6.06 | 6.59 | 6.06 | 6.54 | 0.03 | 0.46% | 6.54 | 13 | 6.55 | 5 | 327.00 |
| 2013-11-29 | 3050 | 585763 | 114 | 3866625 | 6.54 | 6.64 | 6.54 | 6.58 | 0.04 | 0.61% | 6.58 | 67 | 6.60 | 14 | 329.00 |
| 2013-12-02 | 3050 | 402467 | 68 | 2668889 | 6.67 | 6.67 | 6.58 | 6.67 | 0.09 | 1.37% | 6.63 | 2 | 6.67 | 26 | 333.50 |
| 2013-12-03 | 3050 | 276675 | 60 | 1837534 | 6.65 | 6.69 | 6.57 | 6.62 | 0.05 | -0.75% | 6.62 | 4 | 6.65 | 20 | 331.00 |
| 2013-12-04 | 3050 | 352450 | 64 | 2343872 | 6.61 | 6.68 | 6.60 | 6.67 | 0.05 | 0.76% | 6.65 | 2 | 6.67 | 2 | 333.50 |
| 2013-12-05 | 3050 | 904272 | 228 | 6179168 | 6.69 | 6.87 | 6.61 | 6.81 | 0.14 | 2.1% | 6.81 | 98 | 6.85 | 22 | 340.50 |
| 2013-12-06 | 3050 | 659135 | 147 | 4556757 | 6.85 | 7.02 | 6.81 | 6.89 | 0.08 | 1.17% | 6.89 | 108 | 6.95 | 3 | 344.50 |
| 2013-12-09 | 3050 | 517628 | 134 | 3617308 | 6.90 | 7.05 | 6.90 | 6.95 | 0.06 | 0.87% | 6.95 | 28 | 7.01 | 11 | 347.50 |
| 2013-12-10 | 3050 | 443400 | 73 | 3076876 | 6.95 | 6.98 | 6.87 | 6.98 | 0.03 | 0.43% | 6.97 | 1 | 6.98 | 12 | 349.00 |
| 2013-12-11 | 3050 | 862603 | 124 | 6032665 | 6.97 | 7.03 | 6.96 | 6.96 | 0.02 | -0.29% | 6.97 | 100 | 6.99 | 1 | 348.00 |
| 2013-12-12 | 3050 | 289220 | 66 | 1995456 | 6.90 | 6.94 | 6.88 | 6.92 | 0.04 | -0.57% | 6.92 | 4 | 6.93 | 1 | 346.00 |
| 2013-12-13 | 3050 | 277004 | 49 | 1915256 | 6.91 | 6.93 | 6.85 | 6.93 | 0.01 | 0.14% | 6.92 | 100 | 6.93 | 3 | 346.50 |
| 2013-12-16 | 3050 | 327783 | 78 | 2289614 | 6.93 | 7.02 | 6.91 | 7.00 | 0.07 | 1.01% | 7.00 | 90 | 7.01 | 10 | 350.00 |
| 2013-12-17 | 3050 | 497265 | 90 | 3505268 | 7.00 | 7.10 | 7.00 | 7.03 | 0.03 | 0.43% | 7.03 | 119 | 7.05 | 1 | 351.50 |
| 2013-12-18 | 3050 | 629000 | 85 | 4440430 | 7.03 | 7.09 | 7.03 | 7.05 | 0.02 | 0.28% | 7.05 | 117 | 7.07 | 14 | 352.50 |
| 2013-12-19 | 3050 | 740164 | 95 | 5220548 | 7.05 | 7.08 | 7.01 | 7.01 | 0.04 | -0.57% | 7.00 | 10 | 7.01 | 97 | 350.50 |
| 2013-12-20 | 3050 | 226361 | 62 | 1584543 | 6.92 | 7.05 | 6.92 | 7.00 | 0.01 | -0.14% | 6.95 | 6 | 7.00 | 19 | 350.00 |
| 2013-12-23 | 3050 | 324743 | 98 | 2251401 | 7.00 | 7.00 | 6.80 | 7.00 | 0.00 | 0% | 6.93 | 1 | 7.00 | 25 | 350.00 |
| 2013-12-24 | 3050 | 384260 | 62 | 2659074 | 7.00 | 7.00 | 6.83 | 6.90 | 0.10 | -1.43% | 6.86 | 4 | 6.91 | 30 | 345.00 |
| 2013-12-25 | 3050 | 435002 | 90 | 2986782 | 6.84 | 6.89 | 6.80 | 6.82 | 0.08 | -1.16% | 6.82 | 5 | 6.85 | 5 | 341.00 |
| 2013-12-26 | 3050 | 267542 | 88 | 1812602 | 6.75 | 6.80 | 6.75 | 6.75 | 0.07 | -1.03% | 6.75 | 11 | 6.76 | 4 | 337.50 |
| 2013-12-27 | 3050 | 377245 | 91 | 2590409 | 6.81 | 6.92 | 6.81 | 6.92 | 0.17 | 2.52% | 6.91 | 1 | 6.92 | 1 | 346.00 |
| 2013-12-30 | 3050 | 268130 | 77 | 1865573 | 6.99 | 6.99 | 6.92 | 6.97 | 0.05 | 0.72% | 6.93 | 7 | 6.97 | 22 | 348.50 |
| 2013-12-31 | 3050 | 372740 | 103 | 2605600 | 6.97 | 7.02 | 6.96 | 7.02 | 0.05 | 0.72% | 6.98 | 29 | 7.02 | 35 | 351.00 |
| 2013-12-31 | 3050 | 372740 | 103 | 2605600 | 6.97 | 7.02 | 6.96 | 7.02 | 0.05 | 0% | 6.98 | 29 | 7.02 | 35 | 351.00 |