群益證(6005)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 | 11.10 0 0% | 11.25 0.15 1.35% | 11.15 -0.1 -0.89% | 11.10 -0.05 -0.45% | 11.10 0 0% | 11.00 -0.1 -0.9% | 11.40 0.4 3.64% | 11.35 -0.05 -0.44% | 11.25 -0.1 -0.88% | 11.10 -0.15 -1.33% | 11.05 -0.05 -0.45% | 10.80 -0.25 -2.26% | 11.00 0.2 1.85% | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.85 -0.05 -0.46% | 10.85 0 0% | 10.75 -0.1 -0.92% | 10.90 0.15 1.4% | 11.05 0.15 1.38% | 11.75 0.7 6.33% | 11.50 -0.25 -2.13% | 11.09 | |||||||||
2 月 | 11.60 0.1 0.87% | 11.75 0.15 1.29% | 11.65 -0.1 -0.85% | 11.60 -0.05 -0.43% | 11.70 0.1 0.86% | 11.60 -0.1 -0.85% | 11.70 0.1 0.86% | 11.50 -0.2 -1.71% | 11.40 -0.1 -0.87% | 11.50 0.1 0.88% | 11.40 -0.1 -0.87% | 11.20 -0.2 -1.75% | 11.25 0.05 0.45% | 11.5 | ||||||||||||||||||
3 月 | 11.30 0.05 0.44% | 11.25 -0.05 -0.44% | 11.40 0.15 1.33% | 11.50 0.1 0.88% | 11.50 0 0% | 11.70 0.2 1.74% | 11.70 0 0% | 11.50 -0.2 -1.71% | 11.45 -0.05 -0.43% | 11.30 -0.15 -1.31% | 11.35 0.05 0.44% | 10.95 -0.4 -3.52% | 10.95 0 0% | 10.70 -0.25 -2.28% | 10.70 0 0% | 10.65 -0.05 -0.47% | 10.70 0.05 0.47% | 10.55 -0.15 -1.4% | 10.70 0.15 1.42% | 10.60 -0.1 -0.93% | 10.75 0.15 1.42% | 11.07 | ||||||||||
4 月 | 10.60 -0.15 -1.4% | 10.50 -0.1 -0.94% | 10.65 0.15 1.43% | 10.10 -0.55 -5.16% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.05 -0.15 -1.47% | 9.96 -0.09 -0.9% | 10.00 0.04 0.4% | 9.84 -0.16 -1.6% | 9.82 -0.02 -0.2% | 10.20 0.38 3.87% | 10.05 -0.15 -1.47% | 10.10 0.05 0.5% | 10.25 0.15 1.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.45 0.3 2.96% | 10.17 | |||||||||||
5 月 | 10.40 -0.05 -0.48% | 10.50 0.1 0.96% | 10.30 -0.2 -1.9% | 10.40 0.1 0.97% | 10.65 0.25 2.4% | 10.75 0.1 0.94% | 10.75 0 0% | 10.55 -0.2 -1.86% | 10.45 -0.1 -0.95% | 10.85 0.4 3.83% | 11.60 0.75 6.91% | 11.05 -0.55 -4.74% | 11.20 0.15 1.36% | 11.10 -0.1 -0.89% | 11.25 0.15 1.35% | 10.85 -0.4 -3.56% | 10.55 -0.3 -2.76% | 10.50 -0.05 -0.47% | 10.35 -0.15 -1.43% | 10.50 0.15 1.45% | 10.30 -0.2 -1.9% | 10.20 -0.1 -0.97% | 10.68 | |||||||||
6 月 | 10.30 0.1 0.98% | 10.15 -0.15 -1.46% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.35 0.15 1.47% | 10.45 0.1 0.97% | 10.25 -0.2 -1.91% | 10.10 -0.15 -1.46% | 10.25 0.15 1.49% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.45 0.35 3.47% | 10.40 -0.05 -0.48% | 10.15 -0.25 -2.4% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.25 | ||||||||||||
7 月 | 10.35 0.15 1.47% | 10.15 -0.2 -1.93% | 10.00 -0.15 -1.48% | 10.05 0.05 0.5% | 10.05 0 0% | 9.95 -0.1 -1% | 9.98 0.03 0.3% | 10.00 0.02 0.2% | 10.25 0.25 2.5% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.15 -0.05 -0.49% | 9.99 -0.16 -1.58% | 10.10 0.11 1.1% | 10.00 -0.1 -0.99% | 10.11 | ||||||||
8 月 | 9.96 -0.04 -0.4% | 9.98 0.02 0.2% | 9.96 -0.02 -0.2% | 9.92 -0.04 -0.4% | 9.77 -0.15 -1.51% | 9.79 0.02 0.2% | 9.77 -0.02 -0.2% | 9.76 -0.01 -0.1% | 9.85 0.09 0.92% | 9.77 -0.08 -0.81% | 9.67 -0.1 -1.02% | 9.65 -0.02 -0.21% | 9.55 -0.1 -1.04% | 9.42 -0.13 -1.36% | 9.48 0.06 0.64% | 9.58 0.1 1.05% | 9.60 0.02 0.21% | 9.52 -0.08 -0.83% | 9.41 -0.11 -1.16% | 9.48 0.07 0.74% | 9.85 0.37 3.9% | 9.7 | ||||||||||
9 月 | 9.75 -0.1 -1.02% | 9.79 0.04 0.41% | 10.10 0.31 3.17% | 10.15 0.05 0.5% | 10.25 0.1 0.99% | 10.05 -0.2 -1.95% | 10.05 0 0% | 10.15 0.1 1% | 10.05 -0.1 -0.99% | 9.98 -0.07 -0.7% | 10.00 0.02 0.2% | 10.05 0.05 0.5% | 10.05 0 0% | 10.40 0.35 3.48% | 10.45 0.05 0.48% | 10.40 -0.05 -0.48% | 10.25 -0.15 -1.44% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.13 | |||||||||||
10 月 | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 10.35 0.35 3.5% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.00 -0.15 -1.48% | 10.00 0 0% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 10.16 | |||||||||
11 月 | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.25 0.15 1.49% | 10.10 -0.15 -1.46% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 9.95 -0.1 -1% | 10.00 0.05 0.5% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.97 -0.08 -0.8% | 9.96 -0.01 -0.1% | 9.96 0 0% | 10.05 0.09 0.9% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.25 0.15 1.49% | 10.06 | ||||||||||
12 月 | 10.25 0 0% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.35 0.1 0.98% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.15 -0.15 -1.46% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.45 0.15 1.46% | 11.05 0.6 5.74% | 11.05 0 0% | 10.35 |
說明:最高漲幅:6.91%最低跌幅:-5.16% 最高價:11.75最低價:9.41平均價:10.42,灰色底表示週末,漲122天(15.56)元,跌141天(-16.62)元,平盤47天
7%=1,6%=3,4%=5,3%=5,2%=3,1%=71,0%=81,-0%=1,-1%=3,-2%=3,-3%=21,-4%=46,-5%=67,
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 | 6005 | 2042070 | 830 | 22736609 | 11.05 | 11.20 | 11.05 | 11.10 | 0.05 | 0% | 11.10 | 48 | 11.15 | 117 | 24.13 |
2013-01-03 | 6005 | 2670485 | 852 | 29908664 | 11.25 | 11.25 | 11.15 | 11.25 | 0.15 | 1.35% | 11.20 | 30 | 11.25 | 92 | 24.46 |
2013-01-04 | 6005 | 2372456 | 687 | 26402245 | 11.20 | 11.25 | 11.05 | 11.15 | 0.10 | -0.89% | 11.10 | 11 | 11.15 | 66 | 24.24 |
2013-01-07 | 6005 | 1440901 | 560 | 16030047 | 11.10 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 115 | 11.15 | 2 | 24.13 |
2013-01-08 | 6005 | 1232030 | 334 | 13645980 | 11.05 | 11.10 | 11.00 | 11.10 | 0.00 | 0% | 11.00 | 129 | 11.10 | 217 | 24.13 |
2013-01-09 | 6005 | 857565 | 261 | 9462428 | 11.00 | 11.10 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 102 | 11.05 | 105 | 23.91 |
2013-01-10 | 6005 | 4661642 | 1295 | 52652608 | 11.10 | 11.40 | 11.05 | 11.40 | 0.40 | 3.64% | 11.30 | 65 | 11.40 | 203 | 24.78 |
2013-01-11 | 6005 | 1945240 | 662 | 22119037 | 11.45 | 11.45 | 11.30 | 11.35 | 0.05 | -0.44% | 11.30 | 24 | 11.35 | 109 | 24.67 |
2013-01-14 | 6005 | 966666 | 336 | 10817982 | 11.25 | 11.25 | 11.10 | 11.25 | 0.10 | -0.88% | 11.20 | 47 | 11.25 | 61 | 24.46 |
2013-01-15 | 6005 | 1110619 | 477 | 12413128 | 11.25 | 11.25 | 11.10 | 11.10 | 0.15 | -1.33% | 11.10 | 137 | 11.20 | 344 | 24.13 |
2013-01-16 | 6005 | 1258300 | 467 | 13933800 | 11.20 | 11.20 | 11.00 | 11.05 | 0.05 | -0.45% | 11.00 | 79 | 11.05 | 262 | 24.02 |
2013-01-17 | 6005 | 2090961 | 707 | 22817720 | 11.10 | 11.15 | 10.70 | 10.80 | 0.25 | -2.26% | 10.75 | 103 | 10.80 | 239 | 23.48 |
2013-01-18 | 6005 | 1007776 | 424 | 11040294 | 10.90 | 11.00 | 10.90 | 11.00 | 0.20 | 1.85% | 10.95 | 3 | 11.00 | 13 | 23.91 |
2013-01-21 | 6005 | 989549 | 303 | 10779171 | 10.90 | 11.00 | 10.80 | 10.90 | 0.10 | -0.91% | 10.85 | 214 | 10.90 | 146 | 23.70 |
2013-01-22 | 6005 | 944467 | 336 | 10303231 | 10.85 | 11.00 | 10.80 | 10.90 | 0.00 | 0% | 10.90 | 91 | 10.95 | 5 | 23.70 |
2013-01-23 | 6005 | 309665 | 118 | 3366723 | 10.90 | 10.95 | 10.85 | 10.85 | 0.05 | -0.46% | 10.85 | 97 | 10.90 | 40 | 23.59 |
2013-01-24 | 6005 | 1254565 | 501 | 13605248 | 10.85 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.80 | 102 | 10.85 | 5 | 23.59 |
2013-01-25 | 6005 | 1496940 | 719 | 16145502 | 10.85 | 10.90 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 7 | 10.80 | 95 | 23.37 |
2013-01-28 | 6005 | 1379751 | 463 | 14979288 | 10.85 | 10.90 | 10.80 | 10.90 | 0.15 | 1.4% | 10.85 | 43 | 10.90 | 189 | 23.70 |
2013-01-29 | 6005 | 1218937 | 640 | 13386642 | 10.95 | 11.05 | 10.90 | 11.05 | 0.15 | 1.38% | 11.00 | 136 | 11.05 | 45 | 24.02 |
2013-01-30 | 6005 | 20235308 | 2703 | 237331602 | 11.40 | 11.80 | 11.40 | 11.75 | 0.70 | 6.33% | 11.70 | 200 | 11.75 | 1024 | 25.54 |
2013-01-31 | 6005 | 3812969 | 992 | 44062578 | 11.70 | 11.70 | 11.50 | 11.50 | 0.25 | -2.13% | 11.50 | 298 | 11.55 | 111 | 25.00 |
2013-02-01 | 6005 | 2071569 | 553 | 23817930 | 11.50 | 11.60 | 11.45 | 11.60 | 0.10 | 0.87% | 11.55 | 1 | 11.60 | 274 | 25.22 |
2013-02-04 | 6005 | 5548872 | 1518 | 65122891 | 11.70 | 11.85 | 11.60 | 11.75 | 0.15 | 1.29% | 11.70 | 91 | 11.75 | 12 | 25.54 |
2013-02-05 | 6005 | 7063810 | 1016 | 82994430 | 11.70 | 11.85 | 11.60 | 11.65 | 0.10 | -0.85% | 11.65 | 41 | 11.70 | 222 | 25.33 |
2013-02-06 | 6005 | 4350484 | 1182 | 50905965 | 11.70 | 11.85 | 11.60 | 11.60 | 0.05 | -0.43% | 11.60 | 32 | 11.65 | 132 | 25.22 |
2013-02-18 | 6005 | 3363535 | 792 | 39273846 | 11.70 | 11.80 | 11.60 | 11.70 | 0.10 | 0.86% | 11.65 | 9 | 11.70 | 137 | 25.43 |
2013-02-19 | 6005 | 1901000 | 593 | 21978289 | 11.65 | 11.65 | 11.50 | 11.60 | 0.10 | -0.85% | 11.55 | 140 | 11.60 | 16 | 25.22 |
2013-02-20 | 6005 | 2311457 | 749 | 27052841 | 11.70 | 11.80 | 11.60 | 11.70 | 0.10 | 0.86% | 11.65 | 59 | 11.70 | 35 | 25.43 |
2013-02-21 | 6005 | 1808569 | 517 | 20893096 | 11.70 | 11.70 | 11.50 | 11.50 | 0.20 | -1.71% | 11.50 | 414 | 11.60 | 62 | 25.00 |
2013-02-22 | 6005 | 1833690 | 510 | 21021220 | 11.50 | 11.55 | 11.40 | 11.40 | 0.10 | -0.87% | 11.40 | 68 | 11.45 | 61 | 24.78 |
2013-02-23 | 6005 | 1216154 | 336 | 14015091 | 11.55 | 11.60 | 11.45 | 11.50 | 0.10 | 0.88% | 11.50 | 7 | 11.55 | 85 | 25.00 |
2013-02-25 | 6005 | 1374706 | 629 | 15750100 | 11.55 | 11.55 | 11.40 | 11.40 | 0.10 | -0.87% | 11.40 | 294 | 11.50 | 170 | 24.78 |
2013-02-26 | 6005 | 1901081 | 731 | 21439145 | 11.30 | 11.40 | 11.20 | 11.20 | 0.20 | -1.75% | 11.20 | 44 | 11.25 | 31 | 24.35 |
2013-02-27 | 6005 | 1606559 | 723 | 18160297 | 11.35 | 11.40 | 11.20 | 11.25 | 0.05 | 0.45% | 11.25 | 564 | 11.30 | 10 | 24.46 |
2013-03-01 | 6005 | 968945 | 501 | 10988568 | 11.30 | 11.40 | 11.25 | 11.30 | 0.05 | 0.44% | 11.30 | 107 | 11.35 | 50 | 24.57 |
2013-03-04 | 6005 | 2375075 | 1456 | 26722129 | 11.35 | 11.35 | 11.20 | 11.25 | 0.05 | -0.44% | 11.25 | 78 | 11.30 | 243 | 24.46 |
2013-03-05 | 6005 | 2829777 | 984 | 31915702 | 11.30 | 11.40 | 11.20 | 11.40 | 0.15 | 1.33% | 11.35 | 11 | 11.40 | 435 | 24.78 |
2013-03-06 | 6005 | 1280395 | 504 | 14666644 | 11.50 | 11.50 | 11.35 | 11.50 | 0.10 | 0.88% | 11.45 | 83 | 11.50 | 89 | 25.00 |
2013-03-07 | 6005 | 1247684 | 690 | 14414014 | 11.55 | 11.65 | 11.45 | 11.50 | 0.00 | 0% | 11.50 | 32 | 11.55 | 159 | 25.00 |
2013-03-08 | 6005 | 4240546 | 1222 | 49356418 | 11.35 | 11.80 | 11.35 | 11.70 | 0.20 | 1.74% | 11.65 | 67 | 11.70 | 78 | 25.43 |
2013-03-11 | 6005 | 5518384 | 1261 | 65067300 | 11.75 | 11.85 | 11.65 | 11.70 | 0.00 | 0% | 11.70 | 290 | 11.75 | 40 | 25.43 |
2013-03-12 | 6005 | 1843784 | 448 | 21416857 | 11.70 | 11.80 | 11.50 | 11.50 | 0.20 | -1.71% | 11.50 | 328 | 11.55 | 36 | 25.00 |
2013-03-13 | 6005 | 1182585 | 395 | 13646454 | 11.55 | 11.70 | 11.45 | 11.45 | 0.05 | -0.43% | 11.45 | 117 | 11.50 | 50 | 24.89 |
2013-03-14 | 6005 | 1435700 | 471 | 16345193 | 11.50 | 11.50 | 11.30 | 11.30 | 0.15 | -1.31% | 11.30 | 296 | 11.40 | 36 | 24.57 |
2013-03-15 | 6005 | 2532525 | 583 | 28602497 | 11.40 | 11.45 | 11.15 | 11.35 | 0.05 | 0.44% | 11.30 | 29 | 11.35 | 79 | 24.67 |
2013-03-18 | 6005 | 2558118 | 824 | 28243028 | 11.20 | 11.20 | 10.95 | 10.95 | 0.40 | -3.52% | 10.90 | 255 | 10.95 | 51 | 23.80 |
2013-03-19 | 6005 | 1752767 | 751 | 19359799 | 10.95 | 11.15 | 10.95 | 10.95 | 0.00 | 0% | 10.95 | 290 | 11.00 | 58 | 23.80 |
2013-03-20 | 6005 | 4071338 | 1443 | 44140497 | 10.95 | 11.00 | 10.70 | 10.70 | 0.25 | -2.28% | 10.70 | 166 | 10.80 | 84 | 23.26 |
2013-03-21 | 6005 | 1997746 | 871 | 21535416 | 10.80 | 10.85 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 176 | 10.75 | 32 | 23.26 |
2013-03-22 | 6005 | 2888727 | 882 | 31016343 | 10.70 | 10.85 | 10.65 | 10.65 | 0.05 | -0.47% | 10.65 | 56 | 10.70 | 2 | 23.15 |
2013-03-25 | 6005 | 1327729 | 714 | 14278351 | 10.75 | 10.85 | 10.65 | 10.70 | 0.05 | 0.47% | 10.70 | 44 | 10.75 | 126 | 23.26 |
2013-03-26 | 6005 | 2763366 | 1089 | 29313197 | 10.70 | 10.75 | 10.55 | 10.55 | 0.15 | -1.4% | 10.55 | 130 | 10.60 | 76 | 22.93 |
2013-03-27 | 6005 | 1202687 | 501 | 12795271 | 10.70 | 10.70 | 10.60 | 10.70 | 0.15 | 1.42% | 10.60 | 176 | 10.70 | 235 | 23.26 |
2013-03-28 | 6005 | 2322385 | 776 | 24496802 | 10.70 | 10.70 | 10.50 | 10.60 | 0.10 | -0.93% | 10.55 | 4 | 10.60 | 3 | 23.04 |
2013-03-29 | 6005 | 1802446 | 641 | 19134286 | 10.60 | 10.75 | 10.50 | 10.75 | 0.15 | 1.42% | 10.70 | 38 | 10.75 | 89 | 23.37 |
2013-04-01 | 6005 | 792200 | 290 | 8428695 | 10.75 | 10.75 | 10.60 | 10.60 | 0.15 | -1.4% | 10.60 | 2 | 10.65 | 21 | 23.04 |
2013-04-02 | 6005 | 1050536 | 468 | 11083136 | 10.60 | 10.65 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 405 | 10.55 | 10 | 23.33 |
2013-04-03 | 6005 | 2336345 | 925 | 24614377 | 10.55 | 10.65 | 10.45 | 10.65 | 0.15 | 1.43% | 10.60 | 12 | 10.65 | 51 | 23.67 |
2013-04-08 | 6005 | 4910795 | 1528 | 49977222 | 10.50 | 10.50 | 10.05 | 10.10 | 0.55 | -5.16% | 10.10 | 14 | 10.15 | 97 | 22.44 |
2013-04-09 | 6005 | 1969339 | 1001 | 19828340 | 10.20 | 10.20 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 6 | 10.10 | 40 | 22.33 |
2013-04-10 | 6005 | 1772422 | 843 | 17822355 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 10 | 10.10 | 20 | 22.44 |
2013-04-11 | 6005 | 3283363 | 1009 | 33337508 | 10.20 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 41 | 10.20 | 8 | 22.67 |
2013-04-12 | 6005 | 896795 | 364 | 9064600 | 10.25 | 10.25 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 293 | 10.15 | 214 | 22.33 |
2013-04-15 | 6005 | 2410372 | 698 | 24099866 | 10.05 | 10.10 | 9.96 | 9.96 | 0.09 | -0.9% | 9.96 | 97 | 9.98 | 44 | 22.13 |
2013-04-16 | 6005 | 1320666 | 569 | 13198642 | 9.95 | 10.05 | 9.93 | 10.00 | 0.04 | 0.4% | 10.00 | 64 | 10.05 | 22 | 22.22 |
2013-04-17 | 6005 | 4779303 | 1821 | 47371675 | 10.10 | 10.10 | 9.83 | 9.84 | 0.16 | -1.6% | 9.84 | 45 | 9.85 | 23 | 21.87 |
2013-04-18 | 6005 | 2237534 | 1044 | 21995173 | 9.81 | 9.89 | 9.76 | 9.82 | 0.02 | -0.2% | 9.81 | 18 | 9.82 | 12 | 21.82 |
2013-04-19 | 6005 | 3328727 | 1097 | 33668903 | 9.83 | 10.30 | 9.83 | 10.20 | 0.38 | 3.87% | 10.15 | 55 | 10.20 | 196 | 22.67 |
2013-04-22 | 6005 | 2423090 | 922 | 24422292 | 10.20 | 10.25 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 136 | 10.05 | 54 | 22.33 |
2013-04-23 | 6005 | 2149797 | 1004 | 21558340 | 10.00 | 10.15 | 9.99 | 10.10 | 0.05 | 0.5% | 10.10 | 11 | 10.15 | 223 | 22.44 |
2013-04-24 | 6005 | 2040184 | 808 | 20818811 | 10.10 | 10.30 | 10.10 | 10.25 | 0.15 | 1.49% | 10.20 | 105 | 10.25 | 123 | 22.78 |
2013-04-25 | 6005 | 1433934 | 659 | 14626268 | 10.10 | 10.25 | 10.10 | 10.25 | 0.00 | 0% | 10.20 | 104 | 10.25 | 149 | 22.78 |
2013-04-26 | 6005 | 2250652 | 1000 | 23102478 | 10.25 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 3 | 10.25 | 85 | 22.67 |
2013-04-29 | 6005 | 1826188 | 904 | 18514483 | 10.20 | 10.25 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 26 | 10.15 | 110 | 22.56 |
2013-04-30 | 6005 | 4233572 | 1310 | 44001035 | 10.20 | 10.50 | 10.20 | 10.45 | 0.30 | 2.96% | 10.45 | 557 | 10.50 | 198 | 23.22 |
2013-05-02 | 6005 | 1388036 | 696 | 14419106 | 10.50 | 10.50 | 10.30 | 10.40 | 0.05 | -0.48% | 10.40 | 51 | 10.45 | 179 | 23.11 |
2013-05-03 | 6005 | 2581981 | 986 | 26996590 | 10.50 | 10.55 | 10.40 | 10.50 | 0.10 | 0.96% | 10.40 | 282 | 10.50 | 91 | 23.33 |
2013-05-06 | 6005 | 3797459 | 1299 | 39520585 | 10.60 | 10.60 | 10.30 | 10.30 | 0.20 | -1.9% | 10.30 | 101 | 10.35 | 5 | 22.89 |
2013-05-07 | 6005 | 1270380 | 620 | 13151802 | 10.30 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 20 | 10.40 | 225 | 23.64 |
2013-05-08 | 6005 | 3299463 | 1344 | 34738415 | 10.40 | 10.65 | 10.35 | 10.65 | 0.25 | 2.4% | 10.60 | 63 | 10.65 | 269 | 24.20 |
2013-05-09 | 6005 | 3448619 | 1209 | 36779506 | 10.70 | 10.75 | 10.55 | 10.75 | 0.10 | 0.94% | 10.70 | 37 | 10.75 | 142 | 24.43 |
2013-05-10 | 6005 | 3017934 | 1209 | 32344531 | 10.75 | 10.75 | 10.60 | 10.75 | 0.00 | 0% | 10.70 | 13 | 10.75 | 267 | 24.43 |
2013-05-13 | 6005 | 3048149 | 1153 | 32235557 | 10.75 | 10.75 | 10.45 | 10.55 | 0.20 | -1.86% | 10.50 | 53 | 10.55 | 152 | 23.98 |
2013-05-14 | 6005 | 4158567 | 2082 | 43478186 | 10.50 | 10.60 | 10.35 | 10.45 | 0.10 | -0.95% | 10.45 | 106 | 10.50 | 1 | 23.75 |
2013-05-15 | 6005 | 4904961 | 1452 | 52378761 | 10.55 | 10.90 | 10.50 | 10.85 | 0.40 | 3.83% | 10.85 | 96 | 10.90 | 355 | 24.66 |
2013-05-16 | 6005 | 31531709 | 5395 | 359497996 | 11.30 | 11.60 | 11.15 | 11.60 | 0.75 | 6.91% | 11.60 | 158 | 0.00 | 0 | 29.74 |
2013-05-17 | 6005 | 13965363 | 3277 | 158718637 | 11.65 | 11.65 | 11.05 | 11.05 | 0.55 | -4.74% | 11.05 | 1080 | 11.15 | 16 | 28.33 |
2013-05-20 | 6005 | 6414097 | 1531 | 71024261 | 11.00 | 11.25 | 10.95 | 11.20 | 0.15 | 1.36% | 11.20 | 43 | 11.25 | 274 | 28.72 |
2013-05-21 | 6005 | 5657609 | 1303 | 63011959 | 11.05 | 11.30 | 11.05 | 11.10 | 0.10 | -0.89% | 11.05 | 422 | 11.10 | 75 | 28.46 |
2013-05-22 | 6005 | 5556280 | 1818 | 62525672 | 11.20 | 11.35 | 11.10 | 11.25 | 0.15 | 1.35% | 11.25 | 19 | 11.30 | 323 | 28.85 |
2013-05-23 | 6005 | 7320113 | 2344 | 80354609 | 11.10 | 11.20 | 10.85 | 10.85 | 0.40 | -3.56% | 10.85 | 142 | 10.90 | 74 | 28.55 |
2013-05-24 | 6005 | 6220861 | 1499 | 66389668 | 10.90 | 10.90 | 10.50 | 10.55 | 0.30 | -2.76% | 10.55 | 123 | 10.60 | 122 | 27.76 |
2013-05-27 | 6005 | 7032485 | 1904 | 74254635 | 10.50 | 10.65 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 761 | 10.60 | 89 | 27.63 |
2013-05-28 | 6005 | 9044904 | 2147 | 94367191 | 10.50 | 10.55 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 162 | 10.40 | 1 | 27.24 |
2013-05-29 | 6005 | 11255926 | 3052 | 118748503 | 10.35 | 10.65 | 10.35 | 10.50 | 0.15 | 1.45% | 10.50 | 82 | 10.55 | 10 | 27.63 |
2013-05-30 | 6005 | 16643618 | 2756 | 172150603 | 10.50 | 10.50 | 10.25 | 10.30 | 0.20 | -1.9% | 10.30 | 822 | 10.35 | 325 | 27.11 |
2013-05-31 | 6005 | 112836662 | 9402 | 1164757059 | 10.60 | 10.80 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 5858 | 10.25 | 1962 | 26.84 |
2013-06-03 | 6005 | 14140597 | 2888 | 144955233 | 10.20 | 10.35 | 10.15 | 10.30 | 0.10 | 0.98% | 10.25 | 2175 | 10.30 | 55 | 27.11 |
2013-06-04 | 6005 | 9084372 | 1982 | 92661536 | 10.30 | 10.30 | 10.10 | 10.15 | 0.15 | -1.46% | 10.15 | 135 | 10.20 | 104 | 26.71 |
2013-06-05 | 6005 | 8725606 | 1634 | 88557618 | 10.10 | 10.25 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 549 | 10.15 | 136 | 26.58 |
2013-06-06 | 6005 | 8662721 | 1649 | 87128676 | 10.00 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 21 | 10.15 | 190 | 26.71 |
2013-06-07 | 6005 | 5988494 | 1345 | 60888855 | 10.10 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 506 | 10.20 | 60 | 26.84 |
2013-06-10 | 6005 | 5522198 | 994 | 57008679 | 10.30 | 10.35 | 10.25 | 10.35 | 0.15 | 1.47% | 10.30 | 824 | 10.35 | 207 | 27.24 |
2013-06-11 | 6005 | 6468294 | 1286 | 67304850 | 10.35 | 10.45 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 506 | 10.45 | 228 | 27.50 |
2013-06-13 | 6005 | 4781002 | 1055 | 49234613 | 10.40 | 10.40 | 10.25 | 10.25 | 0.20 | -1.91% | 10.25 | 320 | 10.30 | 150 | 26.97 |
2013-06-14 | 6005 | 4464777 | 1060 | 45586492 | 10.30 | 10.35 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 547 | 10.15 | 6 | 26.58 |
2013-06-17 | 6005 | 2673283 | 797 | 27355608 | 10.15 | 10.30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.25 | 294 | 10.30 | 176 | 26.97 |
2013-06-18 | 6005 | 3639550 | 848 | 37048022 | 10.20 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 400 | 10.20 | 106 | 26.71 |
2013-06-19 | 6005 | 2526261 | 905 | 25783638 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 963 | 10.20 | 36 | 26.84 |
2013-06-20 | 6005 | 3424566 | 957 | 34614166 | 10.15 | 10.15 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 163 | 10.15 | 74 | 26.58 |
2013-06-21 | 6005 | 8230331 | 1674 | 83866285 | 10.00 | 10.45 | 9.92 | 10.45 | 0.35 | 3.47% | 10.45 | 791 | 10.50 | 571 | 27.50 |
2013-06-24 | 6005 | 6823418 | 1296 | 70911197 | 10.50 | 10.50 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 222 | 10.40 | 199 | 27.37 |
2013-06-25 | 6005 | 7784967 | 1668 | 79247010 | 10.40 | 10.40 | 10.00 | 10.15 | 0.25 | -2.4% | 10.10 | 265 | 10.15 | 136 | 26.71 |
2013-06-26 | 6005 | 8635600 | 1500 | 88517715 | 10.30 | 10.40 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 123 | 10.20 | 365 | 26.71 |
2013-06-27 | 6005 | 4518814 | 1095 | 46032816 | 10.25 | 10.30 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 575 | 10.15 | 41 | 26.58 |
2013-06-28 | 6005 | 1665115 | 629 | 16960559 | 10.25 | 10.25 | 10.15 | 10.20 | 0.10 | 0.99% | 10.15 | 457 | 10.20 | 23 | 26.84 |
2013-07-01 | 6005 | 3974205 | 882 | 40866405 | 10.25 | 10.35 | 10.15 | 10.35 | 0.15 | 1.47% | 10.30 | 284 | 10.35 | 387 | 27.24 |
2013-07-02 | 6005 | 3637442 | 1202 | 37104902 | 10.35 | 10.35 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 310 | 10.20 | 84 | 26.71 |
2013-07-03 | 6005 | 5978295 | 927 | 60002112 | 10.15 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 1044 | 10.05 | 466 | 26.32 |
2013-07-04 | 6005 | 2137586 | 473 | 21399550 | 10.05 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 555 | 10.05 | 122 | 26.45 |
2013-07-05 | 6005 | 1987506 | 453 | 20060573 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 204 | 10.10 | 170 | 26.45 |
2013-07-08 | 6005 | 3055475 | 869 | 30510180 | 10.10 | 10.10 | 9.95 | 9.95 | 0.10 | -1% | 9.95 | 82 | 9.97 | 2 | 26.18 |
2013-07-09 | 6005 | 2636496 | 1519 | 26340451 | 10.00 | 10.05 | 9.96 | 9.98 | 0.03 | 0.3% | 9.98 | 197 | 9.99 | 25 | 26.26 |
2013-07-10 | 6005 | 1964062 | 754 | 19682337 | 9.98 | 10.10 | 9.98 | 10.00 | 0.02 | 0.2% | 10.00 | 247 | 10.05 | 140 | 26.32 |
2013-07-11 | 6005 | 6769538 | 1208 | 69049245 | 10.15 | 10.30 | 10.10 | 10.25 | 0.25 | 2.5% | 10.20 | 592 | 10.25 | 325 | 26.97 |
2013-07-12 | 6005 | 4690000 | 1008 | 47753050 | 10.30 | 10.30 | 10.10 | 10.15 | 0.10 | -0.98% | 10.15 | 97 | 10.20 | 241 | 26.71 |
2013-07-15 | 6005 | 3727904 | 1308 | 37808663 | 10.10 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 20 | 10.20 | 132 | 26.84 |
2013-07-16 | 6005 | 3858615 | 911 | 39056596 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 232 | 10.15 | 172 | 26.58 |
2013-07-17 | 6005 | 2801268 | 831 | 28408042 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 700 | 10.20 | 223 | 26.71 |
2013-07-18 | 6005 | 2250488 | 450 | 22836166 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 498 | 10.15 | 431 | 26.58 |
2013-07-19 | 6005 | 3681584 | 551 | 37116407 | 10.15 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 186 | 10.10 | 100 | 26.58 |
2013-07-22 | 6005 | 1270156 | 281 | 12840565 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 157 | 10.15 | 222 | 26.71 |
2013-07-23 | 6005 | 3034462 | 641 | 30863947 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 311 | 10.25 | 684 | 26.84 |
2013-07-24 | 6005 | 1299960 | 336 | 13229328 | 10.25 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 421 | 10.20 | 305 | 26.84 |
2013-07-25 | 6005 | 2141371 | 434 | 21839755 | 10.15 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 1126 | 10.20 | 116 | 26.84 |
2013-07-26 | 6005 | 6041525 | 862 | 61415136 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 1610 | 10.15 | 161 | 26.71 |
2013-07-29 | 6005 | 3255089 | 1774 | 32567051 | 10.05 | 10.05 | 9.98 | 9.99 | 0.00 | -1.58% | 9.99 | 55 | 10.00 | 12 | 26.29 |
2013-07-30 | 6005 | 3130944 | 704 | 31524922 | 10.00 | 10.10 | 10.00 | 10.10 | 0.11 | 1.1% | 10.05 | 8 | 10.10 | 475 | 26.58 |
2013-07-31 | 6005 | 1825231 | 499 | 18269876 | 10.10 | 10.10 | 9.99 | 10.00 | 0.10 | -0.99% | 9.99 | 202 | 10.00 | 10 | 26.32 |
2013-08-01 | 6005 | 2128910 | 1483 | 21250934 | 10.00 | 10.05 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 84 | 9.99 | 205 | 26.21 |
2013-08-02 | 6005 | 1639807 | 563 | 16403172 | 10.00 | 10.05 | 9.98 | 9.98 | 0.02 | 0.2% | 9.98 | 17 | 10.00 | 6 | 26.26 |
2013-08-05 | 6005 | 1526509 | 417 | 15230371 | 9.98 | 10.05 | 9.96 | 9.96 | 0.02 | -0.2% | 9.96 | 85 | 9.98 | 13 | 26.21 |
2013-08-06 | 6005 | 3338036 | 766 | 33114461 | 10.00 | 10.00 | 9.88 | 9.92 | 0.04 | -0.4% | 9.90 | 2 | 9.92 | 261 | 26.11 |
2013-08-07 | 6005 | 3045242 | 947 | 29915839 | 9.91 | 9.93 | 9.75 | 9.77 | 0.15 | -1.51% | 9.76 | 96 | 9.77 | 66 | 25.71 |
2013-08-08 | 6005 | 1381627 | 518 | 13571417 | 9.78 | 9.88 | 9.78 | 9.79 | 0.02 | 0.2% | 9.79 | 17 | 9.83 | 15 | 25.76 |
2013-08-09 | 6005 | 1195399 | 580 | 11705283 | 9.80 | 9.83 | 9.76 | 9.77 | 0.02 | -0.2% | 9.77 | 54 | 9.79 | 1 | 25.71 |
2013-08-12 | 6005 | 1133130 | 500 | 11079833 | 9.77 | 9.82 | 9.76 | 9.76 | 0.01 | -0.1% | 9.76 | 30 | 9.77 | 48 | 25.68 |
2013-08-13 | 6005 | 1271401 | 335 | 12464913 | 9.81 | 9.85 | 9.77 | 9.85 | 0.09 | 0.92% | 9.84 | 44 | 9.85 | 186 | 25.92 |
2013-08-14 | 6005 | 3244232 | 930 | 31608488 | 9.85 | 9.85 | 9.69 | 9.77 | 0.08 | -0.81% | 9.75 | 60 | 9.77 | 15 | 25.71 |
2013-08-15 | 6005 | 2027813 | 691 | 19628292 | 9.70 | 9.75 | 9.65 | 9.67 | 0.10 | -1.02% | 9.67 | 66 | 9.69 | 59 | 25.45 |
2013-08-16 | 6005 | 2346114 | 757 | 22683099 | 9.66 | 9.74 | 9.62 | 9.65 | 0.02 | -0.21% | 9.65 | 21 | 9.68 | 2 | 25.39 |
2013-08-19 | 6005 | 2444756 | 881 | 23400489 | 9.61 | 9.64 | 9.55 | 9.55 | 0.10 | -1.04% | 9.55 | 184 | 9.57 | 7 | 25.13 |
2013-08-20 | 6005 | 2204820 | 843 | 20893702 | 9.55 | 9.60 | 9.35 | 9.42 | 0.13 | -1.36% | 9.42 | 19 | 9.45 | 81 | 24.79 |
2013-08-22 | 6005 | 2586099 | 943 | 24244261 | 9.36 | 9.50 | 9.30 | 9.48 | 0.06 | 0.64% | 9.45 | 16 | 9.48 | 19 | 24.95 |
2013-08-23 | 6005 | 2011370 | 680 | 19280224 | 9.51 | 9.62 | 9.51 | 9.58 | 0.10 | 1.05% | 9.58 | 8 | 9.59 | 33 | 25.21 |
2013-08-26 | 6005 | 795529 | 275 | 7645479 | 9.60 | 9.64 | 9.55 | 9.60 | 0.02 | 0.21% | 9.60 | 40 | 9.62 | 8 | 25.26 |
2013-08-27 | 6005 | 860078 | 381 | 8223837 | 9.58 | 9.60 | 9.52 | 9.52 | 0.08 | -0.83% | 9.52 | 36 | 9.54 | 5 | 25.05 |
2013-08-28 | 6005 | 1017166 | 398 | 9602864 | 9.48 | 9.49 | 9.41 | 9.41 | 0.11 | -1.16% | 9.41 | 111 | 9.43 | 5 | 24.76 |
2013-08-29 | 6005 | 691741 | 369 | 6576416 | 9.42 | 9.54 | 9.42 | 9.48 | 0.07 | 0.74% | 9.48 | 2 | 9.50 | 3 | 24.95 |
2013-08-30 | 6005 | 2889679 | 1134 | 27998297 | 9.51 | 9.85 | 9.50 | 9.85 | 0.37 | 3.9% | 9.80 | 4 | 9.85 | 69 | 25.92 |
2013-09-02 | 6005 | 1051077 | 381 | 10242023 | 9.80 | 9.80 | 9.70 | 9.75 | 0.10 | -1.02% | 9.74 | 5 | 9.75 | 3 | 25.66 |
2013-09-03 | 6005 | 1695046 | 569 | 16630711 | 9.80 | 9.86 | 9.78 | 9.79 | 0.04 | 0.41% | 9.79 | 2 | 9.80 | 60 | 20.83 |
2013-09-04 | 6005 | 15245968 | 2577 | 153582390 | 10.00 | 10.20 | 9.98 | 10.10 | 0.31 | 3.17% | 10.10 | 151 | 10.15 | 511 | 21.49 |
2013-09-05 | 6005 | 5287144 | 1346 | 53603292 | 10.10 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 707 | 10.15 | 76 | 21.60 |
2013-09-06 | 6005 | 6427745 | 1327 | 65725488 | 10.20 | 10.30 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 183 | 10.25 | 96 | 21.81 |
2013-09-09 | 6005 | 3152364 | 803 | 31859490 | 10.15 | 10.20 | 10.00 | 10.05 | 0.20 | -1.95% | 10.05 | 36 | 10.10 | 3 | 21.38 |
2013-09-10 | 6005 | 2982791 | 729 | 30174671 | 10.10 | 10.20 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 156 | 10.10 | 112 | 21.38 |
2013-09-11 | 6005 | 2286327 | 483 | 23012718 | 10.05 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 96 | 10.15 | 375 | 21.60 |
2013-09-12 | 6005 | 2541164 | 889 | 25514281 | 10.10 | 10.15 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 3 | 10.10 | 251 | 21.38 |
2013-09-13 | 6005 | 1075945 | 331 | 10766431 | 10.00 | 10.10 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 66 | 10.00 | 7 | 21.23 |
2013-09-14 | 6005 | 1771954 | 247 | 17770672 | 10.00 | 10.10 | 9.98 | 10.00 | 0.02 | 0.2% | 10.00 | 163 | 10.05 | 98 | 21.28 |
2013-09-16 | 6005 | 2166951 | 434 | 21858910 | 10.05 | 10.15 | 10.05 | 10.05 | 0.05 | 0.5% | 10.05 | 36 | 10.10 | 198 | 21.38 |
2013-09-17 | 6005 | 823765 | 267 | 8275926 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 838 | 10.10 | 275 | 21.38 |
2013-09-18 | 6005 | 13077039 | 2811 | 134896740 | 10.10 | 10.40 | 10.10 | 10.40 | 0.35 | 3.48% | 10.35 | 100 | 10.40 | 623 | 22.13 |
2013-09-23 | 6005 | 6656312 | 1367 | 69181056 | 10.45 | 10.45 | 10.30 | 10.45 | 0.05 | 0.48% | 10.40 | 22 | 10.45 | 130 | 22.23 |
2013-09-24 | 6005 | 4225436 | 813 | 43722229 | 10.45 | 10.45 | 10.25 | 10.40 | 0.05 | -0.48% | 10.35 | 6 | 10.40 | 370 | 22.13 |
2013-09-25 | 6005 | 2732450 | 523 | 28034731 | 10.30 | 10.30 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 123 | 10.30 | 197 | 21.81 |
2013-09-26 | 6005 | 2133439 | 445 | 21710972 | 10.25 | 10.25 | 10.10 | 10.20 | 0.05 | -0.49% | 10.15 | 36 | 10.20 | 563 | 21.70 |
2013-09-27 | 6005 | 1991453 | 812 | 20225009 | 10.15 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 43 | 10.20 | 159 | 21.60 |
2013-09-30 | 6005 | 2464326 | 483 | 24806761 | 10.10 | 10.15 | 10.00 | 10.15 | 0.00 | 0% | 10.10 | 28 | 10.15 | 106 | 21.60 |
2013-10-01 | 6005 | 1293592 | 422 | 13024120 | 10.05 | 10.10 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 304 | 10.10 | 104 | 21.38 |
2013-10-02 | 6005 | 1279809 | 398 | 12847890 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1144 | 10.05 | 8 | 21.28 |
2013-10-03 | 6005 | 7290695 | 1523 | 74982655 | 10.05 | 10.40 | 10.05 | 10.35 | 0.35 | 3.5% | 10.30 | 239 | 10.35 | 234 | 22.02 |
2013-10-04 | 6005 | 3597968 | 729 | 37177601 | 10.35 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 1025 | 10.30 | 53 | 21.91 |
2013-10-07 | 6005 | 3597780 | 811 | 37135782 | 10.40 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 44 | 10.35 | 139 | 21.91 |
2013-10-08 | 6005 | 2310860 | 370 | 23684312 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 35 | 10.30 | 260 | 21.81 |
2013-10-09 | 6005 | 2965648 | 522 | 30272061 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 635 | 10.20 | 38 | 21.70 |
2013-10-11 | 6005 | 4288555 | 749 | 44219863 | 10.35 | 10.40 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1199 | 10.25 | 10 | 21.70 |
2013-10-14 | 6005 | 1972353 | 396 | 20054908 | 10.25 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 41 | 10.20 | 330 | 21.60 |
2013-10-15 | 6005 | 1417082 | 368 | 14465770 | 10.20 | 10.25 | 10.20 | 10.20 | 0.05 | 0.49% | 10.15 | 641 | 10.20 | 4 | 21.70 |
2013-10-16 | 6005 | 2113775 | 720 | 21619403 | 10.20 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.15 | 850 | 10.20 | 1 | 21.70 |
2013-10-17 | 6005 | 2735271 | 830 | 28180579 | 10.35 | 10.35 | 10.25 | 10.25 | 0.05 | 0.49% | 10.25 | 178 | 10.30 | 132 | 21.81 |
2013-10-18 | 6005 | 1203020 | 289 | 12320144 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 746 | 10.25 | 23 | 21.81 |
2013-10-21 | 6005 | 1477111 | 217 | 15119569 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 170 | 10.25 | 195 | 21.81 |
2013-10-22 | 6005 | 900175 | 232 | 9167805 | 10.25 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 399 | 10.20 | 158 | 21.60 |
2013-10-23 | 6005 | 1381855 | 414 | 14025430 | 10.20 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 478 | 10.15 | 75 | 21.49 |
2013-10-24 | 6005 | 1637727 | 420 | 16568481 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 182 | 10.15 | 2 | 21.60 |
2013-10-25 | 6005 | 3413709 | 882 | 34278640 | 10.05 | 10.10 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 1158 | 10.10 | 218 | 21.28 |
2013-10-28 | 6005 | 1984480 | 381 | 19933750 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 766 | 10.05 | 1 | 21.28 |
2013-10-29 | 6005 | 2670342 | 446 | 26733120 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 172 | 10.05 | 40 | 21.38 |
2013-10-30 | 6005 | 1680568 | 355 | 17016742 | 10.05 | 10.20 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 972 | 10.10 | 3 | 21.38 |
2013-10-31 | 6005 | 2174342 | 311 | 21879420 | 10.05 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 715 | 10.10 | 78 | 21.38 |
2013-11-01 | 6005 | 2700751 | 392 | 27147786 | 10.15 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 57 | 10.10 | 273 | 21.38 |
2013-11-04 | 6005 | 2089186 | 735 | 21028210 | 10.05 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 961 | 10.10 | 285 | 21.38 |
2013-11-05 | 6005 | 1124598 | 175 | 11315030 | 10.05 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 714 | 10.10 | 388 | 21.38 |
2013-11-06 | 6005 | 2055022 | 620 | 20773764 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 789 | 10.10 | 5 | 21.49 |
2013-11-07 | 6005 | 3226611 | 821 | 32879340 | 10.10 | 10.25 | 10.05 | 10.25 | 0.15 | 1.49% | 10.20 | 139 | 10.25 | 592 | 21.81 |
2013-11-08 | 6005 | 1232257 | 277 | 12438270 | 10.20 | 10.20 | 10.05 | 10.10 | 0.15 | -1.46% | 10.05 | 741 | 10.10 | 146 | 21.49 |
2013-11-11 | 6005 | 1924854 | 456 | 19330390 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 276 | 10.05 | 69 | 21.28 |
2013-11-12 | 6005 | 2178330 | 632 | 21827850 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 110 | 10.05 | 13 | 21.38 |
2013-11-13 | 6005 | 1545759 | 1494 | 15429361 | 10.00 | 10.10 | 9.95 | 9.95 | 0.10 | -1% | 9.95 | 185 | 9.96 | 12 | 21.17 |
2013-11-14 | 6005 | 687063 | 197 | 6853688 | 9.95 | 10.05 | 9.95 | 10.00 | 0.05 | 0.5% | 10.00 | 25 | 10.05 | 275 | 21.28 |
2013-11-15 | 6005 | 1032320 | 173 | 10366050 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 108 | 10.05 | 24 | 20.10 |
2013-11-18 | 6005 | 740945 | 140 | 7423546 | 10.00 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 325 | 10.05 | 270 | 20.00 |
2013-11-19 | 6005 | 1617632 | 380 | 16248211 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 423 | 10.05 | 43 | 20.10 |
2013-11-20 | 6005 | 1744834 | 1302 | 17453993 | 10.00 | 10.10 | 9.97 | 9.97 | 0.08 | -0.8% | 9.97 | 88 | 10.00 | 203 | 19.94 |
2013-11-21 | 6005 | 714694 | 1240 | 7121599 | 9.98 | 9.99 | 9.95 | 9.96 | 0.01 | -0.1% | 9.95 | 264 | 9.96 | 51 | 19.92 |
2013-11-22 | 6005 | 864813 | 1172 | 8618241 | 10.00 | 10.00 | 9.96 | 9.96 | 0.00 | 0% | 9.96 | 65 | 9.99 | 39 | 19.92 |
2013-11-25 | 6005 | 1699792 | 407 | 17061070 | 10.05 | 10.10 | 10.00 | 10.05 | 0.09 | 0.9% | 10.00 | 236 | 10.05 | 144 | 20.10 |
2013-11-26 | 6005 | 2213415 | 262 | 22185500 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 152 | 10.10 | 732 | 20.20 |
2013-11-27 | 6005 | 1413374 | 361 | 14209090 | 10.10 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 146 | 10.10 | 969 | 20.10 |
2013-11-28 | 6005 | 2893276 | 856 | 29271259 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 299 | 10.15 | 573 | 20.20 |
2013-11-29 | 6005 | 6008611 | 941 | 61548687 | 10.20 | 10.30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.25 | 122 | 10.30 | 1376 | 20.50 |
2013-12-02 | 6005 | 1753369 | 354 | 17958976 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 451 | 10.25 | 199 | 20.50 |
2013-12-03 | 6005 | 4993802 | 610 | 51364521 | 10.25 | 10.40 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 198 | 10.30 | 747 | 20.60 |
2013-12-04 | 6005 | 1729558 | 475 | 17737983 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 72 | 10.30 | 1688 | 20.60 |
2013-12-05 | 6005 | 2385830 | 447 | 24497906 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 191 | 10.30 | 896 | 20.50 |
2013-12-06 | 6005 | 2099514 | 401 | 21411504 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 35 | 10.25 | 298 | 20.50 |
2013-12-09 | 6005 | 4496326 | 814 | 46478677 | 10.30 | 10.40 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 359 | 10.35 | 540 | 20.70 |
2013-12-10 | 6005 | 807525 | 252 | 8296347 | 10.30 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 631 | 10.30 | 695 | 20.50 |
2013-12-11 | 6005 | 2223587 | 387 | 22849075 | 10.30 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 38 | 10.30 | 554 | 20.60 |
2013-12-12 | 6005 | 1474130 | 285 | 15007154 | 10.25 | 10.25 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 98 | 10.20 | 147 | 20.30 |
2013-12-13 | 6005 | 1584782 | 296 | 16054823 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 68 | 10.20 | 215 | 20.40 |
2013-12-16 | 6005 | 870665 | 173 | 8833855 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 530 | 10.15 | 19 | 20.30 |
2013-12-17 | 6005 | 558174 | 159 | 5667196 | 10.10 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 405 | 10.20 | 544 | 20.30 |
2013-12-18 | 6005 | 1787058 | 388 | 18249027 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 521 | 10.25 | 373 | 20.40 |
2013-12-19 | 6005 | 1918751 | 499 | 19720955 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 126 | 10.30 | 1213 | 20.50 |
2013-12-20 | 6005 | 1472626 | 283 | 15103026 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 56 | 10.30 | 795 | 20.60 |
2013-12-23 | 6005 | 1897006 | 323 | 19535050 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 551 | 10.30 | 274 | 20.60 |
2013-12-24 | 6005 | 1847841 | 335 | 19006769 | 10.30 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 530 | 10.30 | 637 | 20.50 |
2013-12-25 | 6005 | 1882461 | 387 | 19365765 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 367 | 10.30 | 116 | 20.60 |
2013-12-26 | 6005 | 2287685 | 279 | 23548707 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 412 | 10.30 | 71 | 20.60 |
2013-12-27 | 6005 | 6858658 | 1331 | 71472794 | 10.35 | 10.50 | 10.30 | 10.45 | 0.15 | 1.46% | 10.45 | 696 | 10.50 | 1301 | 20.90 |
2013-12-30 | 6005 | 22727978 | 3995 | 247304208 | 10.50 | 11.10 | 10.50 | 11.05 | 0.60 | 5.74% | 11.00 | 353 | 11.05 | 522 | 22.10 |
2013-12-31 | 6005 | 11760349 | 2068 | 130019689 | 11.10 | 11.20 | 10.95 | 11.05 | 0.00 | 0% | 11.05 | 20 | 11.10 | 376 | 22.10 |
2013-12-31 | 6005 | 11760349 | 2068 | 130019689 | 11.10 | 11.20 | 10.95 | 11.05 | 0.00 | 0% | 11.05 | 20 | 11.10 | 376 | 22.10 |