大豐電(6184)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 | 60.20 0 0% | 59.50 -0.7 -1.16% | 59.60 0.1 0.17% | 59.50 -0.1 -0.17% | 59.00 -0.5 -0.84% | 59.30 0.3 0.51% | 59.50 0.2 0.34% | 59.70 0.2 0.34% | 59.20 -0.5 -0.84% | 58.60 -0.6 -1.01% | 58.30 -0.3 -0.51% | 57.90 -0.4 -0.69% | 58.20 0.3 0.52% | 58.20 0 0% | 58.40 0.2 0.34% | 58.20 -0.2 -0.34% | 58.10 -0.1 -0.17% | 57.90 -0.2 -0.34% | 58.00 0.1 0.17% | 58.30 0.3 0.52% | 58.70 0.4 0.69% | 58.70 0 0% | 58.77 | |||||||||
| 2 月 | 58.80 0.1 0.17% | 58.70 -0.1 -0.17% | 58.80 0.1 0.17% | 59.50 0.7 1.19% | 59.30 -0.2 -0.34% | 58.70 -0.6 -1.01% | 58.50 -0.2 -0.34% | 58.40 -0.1 -0.17% | 58.50 0.1 0.17% | 58.80 0.3 0.51% | 59.10 0.3 0.51% | 59.10 0 0% | 59.20 0.1 0.17% | 59.03 | ||||||||||||||||||
| 3 月 | 59.50 0.3 0.51% | 59.30 -0.2 -0.34% | 59.20 -0.1 -0.17% | 59.20 0 0% | 59.30 0.1 0.17% | 59.50 0.2 0.34% | 60.30 0.8 1.34% | 60.50 0.2 0.33% | 60.40 -0.1 -0.17% | 60.10 -0.3 -0.5% | 60.00 -0.1 -0.17% | 59.90 -0.1 -0.17% | 60.40 0.5 0.83% | 60.20 -0.2 -0.33% | 60.10 -0.1 -0.17% | 60.20 0.1 0.17% | 60.30 0.1 0.17% | 60.20 -0.1 -0.17% | 60.60 0.4 0.66% | 60.50 -0.1 -0.17% | 61.40 0.9 1.49% | 60.14 | ||||||||||
| 4 月 | 61.50 0.1 0.16% | 61.50 0 0% | 61.50 0 0% | 60.50 -1 -1.63% | 60.80 0.3 0.5% | 60.80 0 0% | 61.20 0.4 0.66% | 61.00 -0.2 -0.33% | 60.90 -0.1 -0.16% | 60.80 -0.1 -0.16% | 60.70 -0.1 -0.16% | 60.90 0.2 0.33% | 61.00 0.1 0.16% | 61.20 0.2 0.33% | 61.70 0.5 0.82% | 61.70 0 0% | 62.10 0.4 0.65% | 62.00 -0.1 -0.16% | 61.40 -0.6 -0.97% | 61.70 0.3 0.49% | 61.21 | |||||||||||
| 5 月 | 61.40 -0.3 -0.49% | 61.60 0.2 0.33% | 61.80 0.2 0.32% | 61.60 -0.2 -0.32% | 62.00 0.4 0.65% | 62.10 0.1 0.16% | 62.10 0 0% | 62.20 0.1 0.16% | 62.40 0.2 0.32% | 61.90 -0.5 -0.8% | 61.50 -0.4 -0.65% | 61.80 0.3 0.49% | 61.50 -0.3 -0.49% | 61.50 0 0% | 61.30 -0.2 -0.33% | 60.60 -0.7 -1.14% | 60.40 -0.2 -0.33% | 60.10 -0.3 -0.5% | 60.20 0.1 0.17% | 60.20 0 0% | 60.30 0.1 0.17% | 60.50 0.2 0.33% | 61.33 | |||||||||
| 6 月 | 60.10 -0.4 -0.66% | 60.10 0 0% | 60.00 -0.1 -0.17% | 59.60 -0.4 -0.67% | 59.60 0 0% | 60.00 0.4 0.67% | 59.90 -0.1 -0.17% | 59.70 -0.2 -0.33% | 59.00 -0.7 -1.17% | 59.30 0.3 0.51% | 59.60 0.3 0.51% | 59.70 0.1 0.17% | 59.50 -0.2 -0.34% | 59.20 -0.3 -0.5% | 60.00 0.8 1.35% | 59.40 -0.6 -1% | 59.60 0.2 0.34% | 59.80 0.2 0.34% | 60.10 0.3 0.5% | 59.77 | ||||||||||||
| 7 月 | 60.20 0.1 0.17% | 60.00 -0.2 -0.33% | 60.10 0.1 0.17% | 59.70 -0.4 -0.67% | 60.40 0.7 1.17% | 60.20 -0.2 -0.33% | 59.90 -0.3 -0.5% | 60.00 0.1 0.17% | 60.20 0.2 0.33% | 59.70 -0.5 -0.83% | 60.40 0.7 1.17% | 60.60 0.2 0.33% | 60.80 0.2 0.33% | 60.80 0 0% | 61.20 0.4 0.66% | 61.50 0.3 0.49% | 62.00 0.5 0.81% | 61.60 -0.4 -0.65% | 61.60 0 0% | 61.40 -0.2 -0.32% | 61.30 -0.1 -0.16% | 61.30 0 0% | 60.80 -0.5 -0.82% | 60.71 | ||||||||
| 8 月 | 60.70 -0.1 -0.16% | 60.90 0.2 0.33% | 61.40 0.5 0.82% | 61.10 -0.3 -0.49% | 61.00 -0.1 -0.16% | 61.00 0 0% | 61.30 0.3 0.49% | 61.00 -0.3 -0.49% | 61.10 0.1 0.16% | 61.00 -0.1 -0.16% | 60.70 -0.3 -0.49% | 60.90 0.2 0.33% | 60.90 0 0% | 60.90 0 0% | 61.00 0.1 0.16% | 61.00 0 0% | 61.20 0.2 0.33% | 61.00 -0.2 -0.33% | 61.10 0.1 0.16% | 61.40 0.3 0.49% | 61.80 0.4 0.65% | 61.11 | ||||||||||
| 9 月 | 62.00 0.2 0.32% | 62.10 0.1 0.16% | 62.10 0 0% | 63.00 0.9 1.45% | 63.60 0.6 0.95% | 63.60 0 0% | 63.30 -0.3 -0.47% | 63.80 0.5 0.79% | 56.60 -7.2 -11.29% | 57.10 0.5 0.88% | 58.00 0.9 1.58% | 57.70 -0.3 -0.52% | 57.20 -0.5 -0.87% | 57.30 0.1 0.17% | 57.20 -0.1 -0.17% | 57.00 -0.2 -0.35% | 57.60 0.6 1.05% | 58.50 0.9 1.56% | 58.30 -0.2 -0.34% | 57.80 -0.5 -0.86% | 59.53 | |||||||||||
| 10 月 | 58.10 0.3 0.52% | 57.80 -0.3 -0.52% | 58.00 0.2 0.35% | 57.80 -0.2 -0.34% | 57.60 -0.2 -0.35% | 57.60 0 0% | 57.40 -0.2 -0.35% | 57.40 0 0% | 57.00 -0.4 -0.7% | 57.20 0.2 0.35% | 57.00 -0.2 -0.35% | 57.00 0 0% | 56.70 -0.3 -0.53% | 57.00 0.3 0.53% | 56.80 -0.2 -0.35% | 56.80 0 0% | 56.70 -0.1 -0.18% | 56.70 0 0% | 56.60 -0.1 -0.18% | 56.50 -0.1 -0.18% | 57.10 0.6 1.06% | 56.90 -0.2 -0.35% | 57.16 | |||||||||
| 11 月 | 57.00 0.1 0.18% | 56.70 -0.3 -0.53% | 56.20 -0.5 -0.88% | 56.00 -0.2 -0.36% | 55.80 -0.2 -0.36% | 55.40 -0.4 -0.72% | 54.90 -0.5 -0.9% | 54.80 -0.1 -0.18% | 54.00 -0.8 -1.46% | 53.60 -0.4 -0.74% | 53.20 -0.4 -0.75% | 52.20 -1 -1.88% | 51.20 -1 -1.92% | 52.40 1.2 2.34% | 53.40 1 1.91% | 52.80 -0.6 -1.12% | 52.10 -0.7 -1.33% | 52.60 0.5 0.96% | 53.00 0.4 0.76% | 53.10 0.1 0.19% | 53.80 0.7 1.32% | 54 | ||||||||||
| 12 月 | 54.00 0.2 0.37% | 53.50 -0.5 -0.93% | 53.40 -0.1 -0.19% | 52.90 -0.5 -0.94% | 52.60 -0.3 -0.57% | 52.80 0.2 0.38% | 52.60 -0.2 -0.38% | 52.50 -0.1 -0.19% | 52.40 -0.1 -0.19% | 53.00 0.6 1.15% | 52.70 -0.3 -0.57% | 52.80 0.1 0.19% | 52.70 -0.1 -0.19% | 52.70 0 0% | 52.80 0.1 0.19% | 52.90 0.1 0.19% | 52.90 0 0% | 52.80 -0.1 -0.19% | 53.60 0.8 1.52% | 54.00 0.4 0.75% | 54.60 0.6 1.11% | 54.10 -0.5 -0.92% | 53.13 |
說明:最高漲幅:2.34%最低跌幅:-11.29% 最高價:63.80最低價:51.20平均價:58.81,灰色底表示週末,漲137天(43.2)元,跌139天(-49.8)元,平盤34天
2%=5,1%=56,0%=110,-0%=1,-1%=5,-2%=54,-3%=79,
| 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 | 6184 | 187175 | 149 | 11273429 | 60.00 | 60.80 | 59.60 | 60.20 | 0.40 | 0% | 60.10 | 2 | 60.20 | 3 | 14.72 |
| 2013-01-03 | 6184 | 217965 | 147 | 13019700 | 60.20 | 60.20 | 59.30 | 59.50 | 0.70 | -1.16% | 59.40 | 2 | 59.50 | 19 | 14.55 |
| 2013-01-04 | 6184 | 78973 | 79 | 4700086 | 59.50 | 59.90 | 59.30 | 59.60 | 0.10 | 0.17% | 59.50 | 3 | 59.60 | 9 | 14.57 |
| 2013-01-07 | 6184 | 86774 | 75 | 5151029 | 59.50 | 59.60 | 59.20 | 59.50 | 0.10 | -0.17% | 59.40 | 1 | 59.50 | 1 | 14.55 |
| 2013-01-08 | 6184 | 88168 | 87 | 5213812 | 59.50 | 59.50 | 59.00 | 59.00 | 0.50 | -0.84% | 59.10 | 3 | 59.20 | 2 | 14.43 |
| 2013-01-09 | 6184 | 37973 | 42 | 2242680 | 59.00 | 59.30 | 58.90 | 59.30 | 0.30 | 0.51% | 59.10 | 4 | 59.30 | 6 | 14.50 |
| 2013-01-10 | 6184 | 124872 | 97 | 7377094 | 59.40 | 59.50 | 58.80 | 59.50 | 0.20 | 0.34% | 59.30 | 7 | 59.60 | 4 | 14.55 |
| 2013-01-11 | 6184 | 38148 | 39 | 2270118 | 59.60 | 59.80 | 59.30 | 59.70 | 0.20 | 0.34% | 59.30 | 4 | 59.70 | 1 | 14.60 |
| 2013-01-14 | 6184 | 157795 | 90 | 9326500 | 59.50 | 59.60 | 59.00 | 59.20 | 0.50 | -0.84% | 59.00 | 4 | 59.20 | 8 | 14.47 |
| 2013-01-15 | 6184 | 150698 | 124 | 8851082 | 59.00 | 59.00 | 58.50 | 58.60 | 0.60 | -1.01% | 58.50 | 29 | 58.70 | 5 | 14.33 |
| 2013-01-16 | 6184 | 102668 | 77 | 5987509 | 58.50 | 58.50 | 58.10 | 58.30 | 0.30 | -0.51% | 58.20 | 1 | 58.30 | 14 | 14.25 |
| 2013-01-17 | 6184 | 152943 | 107 | 8857784 | 58.00 | 58.30 | 57.50 | 57.90 | 0.40 | -0.69% | 57.70 | 5 | 57.90 | 3 | 14.16 |
| 2013-01-18 | 6184 | 46440 | 44 | 2696704 | 58.00 | 58.30 | 57.90 | 58.20 | 0.30 | 0.52% | 58.20 | 1 | 58.30 | 2 | 14.23 |
| 2013-01-21 | 6184 | 46240 | 47 | 2677915 | 58.20 | 58.20 | 57.60 | 58.20 | 0.00 | 0% | 58.10 | 2 | 58.20 | 3 | 14.23 |
| 2013-01-22 | 6184 | 44800 | 52 | 2606817 | 58.20 | 58.50 | 58.00 | 58.40 | 0.20 | 0.34% | 58.10 | 4 | 58.40 | 2 | 14.28 |
| 2013-01-23 | 6184 | 36430 | 35 | 2119955 | 58.40 | 58.40 | 58.10 | 58.20 | 0.20 | -0.34% | 58.10 | 9 | 58.20 | 3 | 14.23 |
| 2013-01-24 | 6184 | 85720 | 65 | 4972348 | 58.20 | 58.20 | 57.80 | 58.10 | 0.10 | -0.17% | 58.00 | 3 | 58.10 | 1 | 14.21 |
| 2013-01-25 | 6184 | 110334 | 74 | 6417569 | 58.10 | 58.40 | 57.90 | 57.90 | 0.20 | -0.34% | 57.90 | 1 | 58.10 | 7 | 14.16 |
| 2013-01-28 | 6184 | 62882 | 50 | 3649208 | 57.90 | 58.30 | 57.90 | 58.00 | 0.10 | 0.17% | 57.90 | 7 | 58.00 | 2 | 14.18 |
| 2013-01-29 | 6184 | 70872 | 59 | 4143035 | 58.00 | 58.80 | 58.00 | 58.30 | 0.30 | 0.52% | 58.30 | 1 | 58.50 | 1 | 14.25 |
| 2013-01-30 | 6184 | 40900 | 38 | 2396409 | 58.60 | 58.70 | 58.40 | 58.70 | 0.40 | 0.69% | 58.60 | 2 | 58.70 | 8 | 14.35 |
| 2013-01-31 | 6184 | 73051 | 50 | 4291096 | 58.70 | 58.90 | 58.50 | 58.70 | 0.00 | 0% | 58.70 | 2 | 58.90 | 2 | 14.35 |
| 2013-02-01 | 6184 | 77981 | 64 | 4581582 | 58.60 | 58.90 | 58.60 | 58.80 | 0.10 | 0.17% | 58.70 | 6 | 58.80 | 2 | 14.38 |
| 2013-02-04 | 6184 | 67370 | 62 | 3960930 | 59.00 | 59.00 | 58.70 | 58.70 | 0.10 | -0.17% | 58.70 | 3 | 58.80 | 6 | 14.35 |
| 2013-02-05 | 6184 | 75487 | 57 | 4433733 | 58.70 | 58.90 | 58.50 | 58.80 | 0.10 | 0.17% | 58.70 | 8 | 58.90 | 11 | 14.38 |
| 2013-02-06 | 6184 | 144294 | 102 | 8531890 | 58.80 | 59.50 | 58.70 | 59.50 | 0.70 | 1.19% | 59.10 | 3 | 59.50 | 4 | 14.55 |
| 2013-02-18 | 6184 | 84232 | 77 | 5010400 | 59.50 | 59.70 | 59.20 | 59.30 | 0.20 | -0.34% | 59.30 | 2 | 59.50 | 3 | 14.50 |
| 2013-02-19 | 6184 | 107300 | 81 | 6333050 | 59.40 | 59.50 | 58.70 | 58.70 | 0.60 | -1.01% | 58.70 | 5 | 58.90 | 1 | 14.35 |
| 2013-02-20 | 6184 | 146687 | 112 | 8572692 | 58.20 | 58.80 | 58.20 | 58.50 | 0.20 | -0.34% | 58.50 | 5 | 58.80 | 1 | 14.30 |
| 2013-02-21 | 6184 | 104329 | 70 | 6099445 | 58.20 | 58.80 | 58.20 | 58.40 | 0.10 | -0.17% | 58.40 | 2 | 58.50 | 1 | 14.28 |
| 2013-02-22 | 6184 | 48073 | 61 | 2807369 | 58.20 | 58.50 | 58.20 | 58.50 | 0.10 | 0.17% | 58.40 | 2 | 58.50 | 2 | 14.30 |
| 2013-02-23 | 6184 | 53150 | 52 | 3123635 | 58.60 | 58.90 | 58.60 | 58.80 | 0.30 | 0.51% | 58.80 | 7 | 58.90 | 9 | 14.38 |
| 2013-02-25 | 6184 | 77434 | 61 | 4577647 | 58.90 | 59.50 | 58.90 | 59.10 | 0.30 | 0.51% | 59.00 | 10 | 59.10 | 1 | 14.45 |
| 2013-02-26 | 6184 | 78215 | 63 | 4623605 | 59.20 | 59.30 | 59.00 | 59.10 | 0.00 | 0% | 59.10 | 1 | 59.30 | 2 | 14.45 |
| 2013-02-27 | 6184 | 49350 | 45 | 2914023 | 59.10 | 59.20 | 59.00 | 59.20 | 0.10 | 0.17% | 59.10 | 1 | 59.20 | 8 | 14.47 |
| 2013-03-01 | 6184 | 79988 | 69 | 4755684 | 59.50 | 59.70 | 59.20 | 59.50 | 0.30 | 0.51% | 59.50 | 4 | 59.60 | 4 | 14.55 |
| 2013-03-04 | 6184 | 85658 | 80 | 5077411 | 59.70 | 59.70 | 58.80 | 59.30 | 0.20 | -0.34% | 59.20 | 1 | 59.30 | 1 | 14.50 |
| 2013-03-05 | 6184 | 29013 | 34 | 1718967 | 59.10 | 59.30 | 59.10 | 59.20 | 0.10 | -0.17% | 59.20 | 4 | 59.30 | 4 | 14.47 |
| 2013-03-06 | 6184 | 82076 | 61 | 4855397 | 59.20 | 59.30 | 59.00 | 59.20 | 0.00 | 0% | 59.10 | 5 | 59.30 | 2 | 14.47 |
| 2013-03-07 | 6184 | 37715 | 39 | 2233695 | 59.20 | 59.50 | 59.00 | 59.30 | 0.10 | 0.17% | 59.30 | 2 | 59.40 | 1 | 14.50 |
| 2013-03-08 | 6184 | 78267 | 74 | 4658309 | 59.30 | 59.60 | 59.30 | 59.50 | 0.20 | 0.34% | 59.50 | 6 | 59.60 | 6 | 14.55 |
| 2013-03-11 | 6184 | 364519 | 269 | 21986991 | 59.70 | 60.80 | 59.60 | 60.30 | 0.80 | 1.34% | 60.20 | 9 | 60.30 | 1 | 14.74 |
| 2013-03-12 | 6184 | 162206 | 104 | 9829962 | 60.50 | 60.80 | 60.20 | 60.50 | 0.20 | 0.33% | 60.20 | 9 | 60.50 | 5 | 14.79 |
| 2013-03-13 | 6184 | 73325 | 67 | 4436930 | 60.50 | 60.80 | 60.10 | 60.40 | 0.10 | -0.17% | 60.40 | 5 | 60.60 | 13 | 14.77 |
| 2013-03-14 | 6184 | 63045 | 55 | 3790002 | 60.50 | 60.50 | 59.90 | 60.10 | 0.30 | -0.5% | 60.10 | 5 | 60.20 | 1 | 14.69 |
| 2013-03-15 | 6184 | 90443 | 54 | 5439210 | 60.30 | 60.30 | 60.00 | 60.00 | 0.10 | -0.17% | 60.00 | 2 | 60.20 | 2 | 14.67 |
| 2013-03-18 | 6184 | 100100 | 56 | 6001390 | 60.00 | 60.00 | 59.80 | 59.90 | 0.10 | -0.17% | 59.90 | 1 | 60.00 | 4 | 14.65 |
| 2013-03-19 | 6184 | 140939 | 95 | 8517212 | 59.90 | 60.80 | 59.90 | 60.40 | 0.50 | 0.83% | 60.30 | 11 | 60.50 | 5 | 14.77 |
| 2013-03-20 | 6184 | 68822 | 52 | 4154584 | 60.70 | 60.70 | 60.20 | 60.20 | 0.20 | -0.33% | 60.20 | 10 | 60.30 | 4 | 14.72 |
| 2013-03-21 | 6184 | 62417 | 41 | 3767061 | 60.70 | 60.70 | 60.10 | 60.10 | 0.10 | -0.17% | 60.10 | 5 | 60.20 | 1 | 14.69 |
| 2013-03-22 | 6184 | 67100 | 49 | 4047820 | 60.00 | 60.50 | 60.00 | 60.20 | 0.10 | 0.17% | 60.20 | 2 | 60.30 | 1 | 14.72 |
| 2013-03-25 | 6184 | 51800 | 46 | 3125019 | 60.20 | 60.40 | 60.10 | 60.30 | 0.10 | 0.17% | 60.30 | 1 | 60.40 | 1 | 14.74 |
| 2013-03-26 | 6184 | 182057 | 117 | 10954730 | 60.10 | 60.50 | 60.00 | 60.20 | 0.10 | -0.17% | 60.10 | 10 | 60.20 | 1 | 14.72 |
| 2013-03-27 | 6184 | 156549 | 117 | 9445656 | 60.10 | 60.60 | 60.00 | 60.60 | 0.40 | 0.66% | 60.60 | 8 | 60.70 | 5 | 14.82 |
| 2013-03-28 | 6184 | 108702 | 96 | 6580888 | 60.60 | 60.80 | 60.20 | 60.50 | 0.10 | -0.17% | 60.50 | 3 | 60.70 | 2 | 14.79 |
| 2013-03-29 | 6184 | 156860 | 138 | 9562028 | 60.50 | 61.40 | 60.40 | 61.40 | 0.90 | 1.49% | 61.30 | 6 | 61.40 | 3 | 15.01 |
| 2013-04-01 | 6184 | 191351 | 120 | 11750879 | 61.40 | 61.90 | 61.00 | 61.50 | 0.10 | 0.16% | 61.40 | 2 | 61.50 | 2 | 15.04 |
| 2013-04-02 | 6184 | 60165 | 60 | 3690745 | 61.50 | 61.50 | 61.20 | 61.50 | 0.00 | 0% | 61.40 | 8 | 61.50 | 43 | 15.11 |
| 2013-04-03 | 6184 | 163121 | 79 | 10026840 | 61.50 | 61.50 | 61.20 | 61.50 | 0.00 | 0% | 61.40 | 16 | 61.50 | 65 | 15.11 |
| 2013-04-08 | 6184 | 222470 | 169 | 13476873 | 61.00 | 61.00 | 60.10 | 60.50 | 1.00 | -1.63% | 60.50 | 1 | 60.70 | 1 | 14.86 |
| 2013-04-09 | 6184 | 61736 | 61 | 3749196 | 60.40 | 60.90 | 60.40 | 60.80 | 0.30 | 0.5% | 60.80 | 2 | 60.90 | 3 | 14.94 |
| 2013-04-10 | 6184 | 96688 | 87 | 5879768 | 60.80 | 61.10 | 60.50 | 60.80 | 0.00 | 0% | 60.80 | 1 | 61.00 | 23 | 14.94 |
| 2013-04-11 | 6184 | 114842 | 91 | 7026097 | 61.00 | 61.40 | 60.90 | 61.20 | 0.40 | 0.66% | 61.10 | 7 | 61.20 | 4 | 15.04 |
| 2013-04-12 | 6184 | 54563 | 43 | 3338267 | 61.30 | 61.30 | 61.00 | 61.00 | 0.20 | -0.33% | 61.10 | 2 | 61.20 | 7 | 14.99 |
| 2013-04-15 | 6184 | 85459 | 62 | 5199099 | 61.00 | 61.00 | 60.70 | 60.90 | 0.10 | -0.16% | 60.70 | 9 | 61.00 | 34 | 14.96 |
| 2013-04-16 | 6184 | 51501 | 40 | 3114561 | 60.50 | 60.80 | 60.20 | 60.80 | 0.10 | -0.16% | 60.70 | 1 | 60.90 | 1 | 14.94 |
| 2013-04-17 | 6184 | 60250 | 46 | 3669523 | 61.00 | 61.00 | 60.70 | 60.70 | 0.10 | -0.16% | 60.70 | 5 | 61.00 | 11 | 14.91 |
| 2013-04-18 | 6184 | 73834 | 61 | 4486720 | 60.70 | 61.00 | 60.70 | 60.90 | 0.20 | 0.33% | 60.90 | 7 | 61.00 | 16 | 14.96 |
| 2013-04-19 | 6184 | 83853 | 66 | 5107333 | 60.80 | 61.10 | 60.70 | 61.00 | 0.10 | 0.16% | 60.90 | 8 | 61.00 | 9 | 14.99 |
| 2013-04-22 | 6184 | 57830 | 60 | 3539692 | 61.30 | 61.30 | 61.00 | 61.20 | 0.20 | 0.33% | 61.20 | 1 | 61.30 | 23 | 15.04 |
| 2013-04-23 | 6184 | 211453 | 118 | 13010903 | 61.20 | 61.80 | 61.20 | 61.70 | 0.50 | 0.82% | 61.70 | 3 | 61.80 | 2 | 15.16 |
| 2013-04-24 | 6184 | 193008 | 136 | 11958687 | 61.90 | 62.30 | 61.70 | 61.70 | 0.00 | 0% | 61.70 | 6 | 61.80 | 1 | 15.16 |
| 2013-04-25 | 6184 | 102614 | 62 | 6348648 | 61.70 | 62.40 | 61.30 | 62.10 | 0.40 | 0.65% | 62.00 | 1 | 62.10 | 6 | 15.26 |
| 2013-04-26 | 6184 | 84271 | 84 | 5234702 | 62.10 | 62.30 | 61.90 | 62.00 | 0.10 | -0.16% | 62.00 | 5 | 62.20 | 2 | 15.23 |
| 2013-04-29 | 6184 | 96665 | 78 | 5951195 | 61.90 | 61.90 | 61.40 | 61.40 | 0.60 | -0.97% | 61.40 | 2 | 61.60 | 12 | 15.09 |
| 2013-04-30 | 6184 | 62529 | 53 | 3844541 | 61.40 | 61.70 | 61.30 | 61.70 | 0.30 | 0.49% | 61.60 | 2 | 61.70 | 1 | 15.16 |
| 2013-05-02 | 6184 | 69415 | 55 | 4270362 | 61.70 | 61.70 | 61.40 | 61.40 | 0.30 | -0.49% | 61.40 | 6 | 61.60 | 2 | 15.09 |
| 2013-05-03 | 6184 | 58690 | 50 | 3618280 | 61.40 | 62.00 | 61.40 | 61.60 | 0.20 | 0.33% | 61.60 | 5 | 61.80 | 1 | 15.14 |
| 2013-05-06 | 6184 | 58829 | 60 | 3631126 | 61.80 | 62.00 | 61.40 | 61.80 | 0.20 | 0.32% | 61.70 | 3 | 62.00 | 26 | 15.18 |
| 2013-05-07 | 6184 | 35995 | 36 | 2224889 | 61.80 | 62.00 | 61.60 | 61.60 | 0.20 | -0.32% | 61.60 | 7 | 61.70 | 3 | 15.14 |
| 2013-05-08 | 6184 | 101320 | 75 | 6270644 | 61.60 | 62.00 | 61.60 | 62.00 | 0.40 | 0.65% | 61.90 | 3 | 62.00 | 10 | 15.23 |
| 2013-05-09 | 6184 | 122140 | 96 | 7568280 | 62.00 | 62.20 | 61.80 | 62.10 | 0.10 | 0.16% | 62.00 | 3 | 62.20 | 16 | 15.26 |
| 2013-05-10 | 6184 | 74273 | 60 | 4606453 | 62.10 | 62.10 | 61.90 | 62.10 | 0.00 | 0% | 62.00 | 6 | 62.10 | 1 | 15.26 |
| 2013-05-13 | 6184 | 116813 | 71 | 7262766 | 62.10 | 62.50 | 62.00 | 62.20 | 0.10 | 0.16% | 62.20 | 2 | 62.30 | 1 | 15.28 |
| 2013-05-14 | 6184 | 140344 | 102 | 8768864 | 62.20 | 62.90 | 62.20 | 62.40 | 0.20 | 0.32% | 62.40 | 1 | 62.70 | 3 | 15.33 |
| 2013-05-15 | 6184 | 306290 | 222 | 18869123 | 62.20 | 62.20 | 61.20 | 61.90 | 0.50 | -0.8% | 61.60 | 2 | 61.90 | 1 | 15.99 |
| 2013-05-16 | 6184 | 182355 | 123 | 11269898 | 61.90 | 62.30 | 61.50 | 61.50 | 0.40 | -0.65% | 61.50 | 3 | 61.70 | 1 | 15.89 |
| 2013-05-17 | 6184 | 81209 | 58 | 5012535 | 61.50 | 62.00 | 61.30 | 61.80 | 0.30 | 0.49% | 61.80 | 1 | 61.90 | 6 | 15.97 |
| 2013-05-20 | 6184 | 72745 | 66 | 4484391 | 61.80 | 61.80 | 61.50 | 61.50 | 0.30 | -0.49% | 61.50 | 15 | 61.80 | 1 | 15.89 |
| 2013-05-21 | 6184 | 72059 | 66 | 4437827 | 61.40 | 61.80 | 61.40 | 61.50 | 0.00 | 0% | 61.40 | 10 | 61.60 | 5 | 15.89 |
| 2013-05-22 | 6184 | 184048 | 149 | 11267640 | 61.50 | 61.50 | 61.00 | 61.30 | 0.20 | -0.33% | 61.30 | 1 | 61.40 | 4 | 15.84 |
| 2013-05-23 | 6184 | 198581 | 161 | 12078941 | 61.20 | 61.20 | 60.50 | 60.60 | 0.70 | -1.14% | 60.60 | 2 | 60.70 | 3 | 15.66 |
| 2013-05-24 | 6184 | 189960 | 146 | 11460682 | 60.60 | 60.60 | 60.00 | 60.40 | 0.20 | -0.33% | 60.30 | 1 | 60.40 | 4 | 15.61 |
| 2013-05-27 | 6184 | 109378 | 109 | 6573113 | 60.00 | 60.40 | 60.00 | 60.10 | 0.30 | -0.5% | 60.00 | 44 | 60.20 | 9 | 15.53 |
| 2013-05-28 | 6184 | 102890 | 80 | 6192132 | 60.10 | 60.40 | 60.00 | 60.20 | 0.10 | 0.17% | 60.20 | 5 | 60.30 | 4 | 15.56 |
| 2013-05-29 | 6184 | 118217 | 105 | 7120328 | 60.20 | 60.50 | 60.10 | 60.20 | 0.00 | 0% | 60.10 | 29 | 60.20 | 1 | 15.56 |
| 2013-05-30 | 6184 | 41500 | 48 | 2503547 | 60.20 | 60.50 | 60.20 | 60.30 | 0.10 | 0.17% | 60.30 | 8 | 60.50 | 7 | 15.58 |
| 2013-05-31 | 6184 | 41377 | 40 | 2505574 | 60.50 | 60.70 | 60.50 | 60.50 | 0.20 | 0.33% | 60.50 | 7 | 60.70 | 12 | 15.63 |
| 2013-06-03 | 6184 | 150346 | 95 | 9058436 | 60.50 | 60.50 | 60.10 | 60.10 | 0.40 | -0.66% | 60.10 | 19 | 60.20 | 5 | 15.53 |
| 2013-06-04 | 6184 | 86450 | 74 | 5193424 | 60.10 | 60.50 | 60.00 | 60.10 | 0.00 | 0% | 60.00 | 38 | 60.20 | 4 | 15.53 |
| 2013-06-05 | 6184 | 66086 | 62 | 3968160 | 60.10 | 60.20 | 60.00 | 60.00 | 0.10 | -0.17% | 60.00 | 41 | 60.10 | 18 | 15.50 |
| 2013-06-06 | 6184 | 147588 | 118 | 8820680 | 60.00 | 60.00 | 59.60 | 59.60 | 0.40 | -0.67% | 59.60 | 6 | 59.70 | 1 | 15.40 |
| 2013-06-07 | 6184 | 119087 | 101 | 7096720 | 59.50 | 59.80 | 59.40 | 59.60 | 0.00 | 0% | 59.50 | 2 | 59.60 | 10 | 15.40 |
| 2013-06-10 | 6184 | 88916 | 76 | 5308831 | 59.60 | 60.00 | 59.60 | 60.00 | 0.40 | 0.67% | 59.70 | 1 | 60.00 | 4 | 15.50 |
| 2013-06-11 | 6184 | 60207 | 57 | 3605020 | 60.00 | 60.00 | 59.70 | 59.90 | 0.10 | -0.17% | 59.80 | 2 | 60.00 | 6 | 15.48 |
| 2013-06-13 | 6184 | 50500 | 44 | 3019100 | 59.90 | 59.90 | 59.70 | 59.70 | 0.20 | -0.33% | 59.70 | 18 | 59.90 | 10 | 15.43 |
| 2013-06-14 | 6184 | 170179 | 114 | 10118595 | 59.70 | 59.70 | 59.00 | 59.00 | 0.70 | -1.17% | 59.00 | 13 | 59.10 | 1 | 15.25 |
| 2013-06-17 | 6184 | 165802 | 84 | 9793838 | 59.00 | 59.40 | 58.90 | 59.30 | 0.30 | 0.51% | 59.30 | 1 | 59.40 | 3 | 15.32 |
| 2013-06-18 | 6184 | 72273 | 53 | 4305594 | 59.30 | 59.70 | 59.30 | 59.60 | 0.30 | 0.51% | 59.60 | 2 | 59.80 | 6 | 15.40 |
| 2013-06-19 | 6184 | 79298 | 56 | 4728450 | 59.70 | 59.90 | 59.50 | 59.70 | 0.10 | 0.17% | 59.70 | 2 | 59.80 | 2 | 15.43 |
| 2013-06-20 | 6184 | 36500 | 30 | 2172900 | 59.60 | 59.60 | 59.40 | 59.50 | 0.20 | -0.34% | 59.40 | 6 | 59.50 | 2 | 15.37 |
| 2013-06-21 | 6184 | 51500 | 61 | 3044297 | 58.90 | 59.30 | 58.90 | 59.20 | 0.30 | -0.5% | 59.20 | 2 | 59.30 | 13 | 15.30 |
| 2013-06-24 | 6184 | 138628 | 76 | 8269480 | 59.30 | 60.00 | 59.30 | 60.00 | 0.80 | 1.35% | 59.60 | 6 | 60.00 | 4 | 15.50 |
| 2013-06-25 | 6184 | 44010 | 37 | 2615904 | 60.00 | 60.00 | 59.20 | 59.40 | 0.60 | -1% | 59.30 | 3 | 59.40 | 1 | 15.35 |
| 2013-06-26 | 6184 | 84000 | 52 | 4992700 | 59.10 | 59.60 | 59.10 | 59.60 | 0.20 | 0.34% | 59.60 | 4 | 59.70 | 2 | 15.40 |
| 2013-06-27 | 6184 | 52185 | 38 | 3119061 | 59.70 | 60.00 | 59.60 | 59.80 | 0.20 | 0.34% | 59.80 | 1 | 59.90 | 9 | 15.45 |
| 2013-06-28 | 6184 | 78350 | 55 | 4700940 | 59.80 | 60.20 | 59.80 | 60.10 | 0.30 | 0.5% | 60.00 | 5 | 60.20 | 10 | 15.53 |
| 2013-07-01 | 6184 | 94330 | 67 | 5656694 | 60.20 | 60.20 | 59.50 | 60.20 | 0.10 | 0.17% | 60.00 | 7 | 60.20 | 4 | 15.56 |
| 2013-07-02 | 6184 | 90860 | 69 | 5462184 | 60.20 | 60.30 | 60.00 | 60.00 | 0.20 | -0.33% | 59.90 | 14 | 60.10 | 2 | 15.50 |
| 2013-07-03 | 6184 | 110989 | 81 | 6680835 | 60.10 | 60.50 | 59.90 | 60.10 | 0.10 | 0.17% | 60.10 | 1 | 60.20 | 3 | 15.53 |
| 2013-07-04 | 6184 | 53118 | 54 | 3183880 | 60.00 | 60.20 | 59.70 | 59.70 | 0.40 | -0.67% | 59.60 | 6 | 60.00 | 4 | 15.43 |
| 2013-07-05 | 6184 | 99292 | 77 | 5974586 | 60.00 | 60.40 | 60.00 | 60.40 | 0.70 | 1.17% | 60.00 | 1 | 60.40 | 2 | 15.61 |
| 2013-07-08 | 6184 | 122300 | 63 | 7393859 | 60.70 | 60.70 | 60.00 | 60.20 | 0.20 | -0.33% | 60.00 | 3 | 60.20 | 6 | 15.56 |
| 2013-07-09 | 6184 | 53498 | 50 | 3213027 | 60.40 | 60.40 | 59.90 | 59.90 | 0.30 | -0.5% | 59.90 | 3 | 60.30 | 3 | 15.48 |
| 2013-07-10 | 6184 | 74454 | 61 | 4472794 | 60.30 | 60.30 | 59.90 | 60.00 | 0.10 | 0.17% | 60.00 | 11 | 60.10 | 4 | 15.50 |
| 2013-07-11 | 6184 | 124464 | 88 | 7482932 | 60.30 | 60.40 | 60.00 | 60.20 | 0.20 | 0.33% | 60.10 | 1 | 60.20 | 1 | 15.56 |
| 2013-07-12 | 6184 | 222000 | 164 | 13294400 | 60.20 | 60.20 | 59.70 | 59.70 | 0.50 | -0.83% | 59.70 | 8 | 60.00 | 1 | 15.43 |
| 2013-07-15 | 6184 | 94961 | 75 | 5723439 | 59.80 | 60.50 | 59.80 | 60.40 | 0.70 | 1.17% | 60.30 | 11 | 60.40 | 8 | 15.61 |
| 2013-07-16 | 6184 | 129193 | 79 | 7823794 | 60.40 | 60.80 | 60.40 | 60.60 | 0.20 | 0.33% | 60.60 | 10 | 60.70 | 3 | 15.66 |
| 2013-07-17 | 6184 | 130757 | 87 | 7942377 | 60.60 | 60.90 | 60.60 | 60.80 | 0.20 | 0.33% | 60.70 | 7 | 60.80 | 1 | 15.71 |
| 2013-07-18 | 6184 | 95250 | 48 | 5783600 | 60.80 | 60.90 | 60.60 | 60.80 | 0.00 | 0% | 60.70 | 12 | 60.80 | 16 | 15.71 |
| 2013-07-19 | 6184 | 233135 | 134 | 14235374 | 60.90 | 61.30 | 60.80 | 61.20 | 0.40 | 0.66% | 61.10 | 1 | 61.20 | 6 | 15.81 |
| 2013-07-22 | 6184 | 180340 | 117 | 11082880 | 61.20 | 61.60 | 61.20 | 61.50 | 0.30 | 0.49% | 61.50 | 3 | 61.60 | 12 | 15.89 |
| 2013-07-23 | 6184 | 168711 | 124 | 10436836 | 61.50 | 62.00 | 61.50 | 62.00 | 0.50 | 0.81% | 61.90 | 5 | 62.00 | 33 | 16.02 |
| 2013-07-24 | 6184 | 116344 | 92 | 7200223 | 62.00 | 62.20 | 61.60 | 61.60 | 0.40 | -0.65% | 61.60 | 4 | 61.90 | 9 | 15.92 |
| 2013-07-25 | 6184 | 96434 | 60 | 5937608 | 61.60 | 61.90 | 61.40 | 61.60 | 0.00 | 0% | 61.60 | 5 | 61.70 | 2 | 15.92 |
| 2013-07-26 | 6184 | 111972 | 66 | 6899372 | 61.90 | 61.90 | 61.40 | 61.40 | 0.20 | -0.32% | 61.50 | 1 | 61.60 | 7 | 15.87 |
| 2013-07-29 | 6184 | 60750 | 57 | 3728825 | 61.40 | 61.60 | 61.10 | 61.30 | 0.10 | -0.16% | 61.30 | 1 | 61.50 | 2 | 15.84 |
| 2013-07-30 | 6184 | 119800 | 71 | 7327518 | 60.90 | 61.50 | 60.90 | 61.30 | 0.00 | 0% | 61.30 | 2 | 61.50 | 4 | 15.84 |
| 2013-07-31 | 6184 | 127557 | 97 | 7782089 | 61.30 | 61.30 | 60.80 | 60.80 | 0.50 | -0.82% | 60.80 | 11 | 61.00 | 4 | 15.71 |
| 2013-08-01 | 6184 | 112516 | 81 | 6817149 | 61.00 | 61.00 | 60.30 | 60.70 | 0.10 | -0.16% | 60.70 | 3 | 60.80 | 1 | 15.68 |
| 2013-08-02 | 6184 | 127150 | 86 | 7743150 | 60.80 | 61.10 | 60.60 | 60.90 | 0.20 | 0.33% | 60.90 | 1 | 61.00 | 7 | 15.74 |
| 2013-08-05 | 6184 | 124840 | 80 | 7635795 | 61.30 | 61.40 | 60.80 | 61.40 | 0.50 | 0.82% | 61.10 | 2 | 61.40 | 2 | 15.87 |
| 2013-08-06 | 6184 | 100929 | 72 | 6180725 | 61.40 | 61.50 | 61.00 | 61.10 | 0.30 | -0.49% | 61.30 | 1 | 61.50 | 2 | 15.79 |
| 2013-08-07 | 6184 | 127600 | 63 | 7791940 | 61.00 | 61.50 | 60.80 | 61.00 | 0.10 | -0.16% | 61.00 | 7 | 61.40 | 2 | 15.76 |
| 2013-08-08 | 6184 | 91250 | 63 | 5555175 | 61.00 | 61.10 | 60.70 | 61.00 | 0.00 | 0% | 60.80 | 6 | 61.00 | 1 | 15.76 |
| 2013-08-09 | 6184 | 101786 | 55 | 6202738 | 60.70 | 61.30 | 60.70 | 61.30 | 0.30 | 0.49% | 60.90 | 6 | 61.30 | 5 | 15.84 |
| 2013-08-12 | 6184 | 48103 | 31 | 2936213 | 61.20 | 61.20 | 60.90 | 61.00 | 0.30 | -0.49% | 60.90 | 11 | 61.00 | 10 | 15.76 |
| 2013-08-13 | 6184 | 118500 | 77 | 7235150 | 61.30 | 61.40 | 60.80 | 61.10 | 0.10 | 0.16% | 61.10 | 1 | 61.40 | 5 | 15.79 |
| 2013-08-14 | 6184 | 130500 | 89 | 7940550 | 61.10 | 61.10 | 60.60 | 61.00 | 0.10 | -0.16% | 61.00 | 8 | 61.10 | 10 | 15.76 |
| 2013-08-15 | 6184 | 108224 | 78 | 6581964 | 61.00 | 61.00 | 60.70 | 60.70 | 0.30 | -0.49% | 60.70 | 18 | 60.90 | 7 | 16.14 |
| 2013-08-16 | 6184 | 107300 | 65 | 6528160 | 60.60 | 61.00 | 60.60 | 60.90 | 0.20 | 0.33% | 60.80 | 2 | 60.90 | 3 | 16.20 |
| 2013-08-19 | 6184 | 170055 | 95 | 10347410 | 60.90 | 61.10 | 60.60 | 60.90 | 0.00 | 0% | 60.70 | 15 | 60.90 | 2 | 16.20 |
| 2013-08-20 | 6184 | 77400 | 44 | 4718400 | 61.00 | 61.20 | 60.80 | 60.90 | 0.00 | 0% | 60.80 | 9 | 60.90 | 3 | 16.20 |
| 2013-08-22 | 6184 | 84985 | 82 | 5181980 | 60.90 | 61.40 | 60.60 | 61.00 | 0.10 | 0.16% | 61.00 | 2 | 61.20 | 4 | 16.22 |
| 2013-08-23 | 6184 | 90729 | 56 | 5526669 | 60.70 | 61.20 | 60.70 | 61.00 | 0.00 | 0% | 61.10 | 2 | 61.20 | 6 | 16.22 |
| 2013-08-26 | 6184 | 52534 | 47 | 3216639 | 61.10 | 61.40 | 61.00 | 61.20 | 0.20 | 0.33% | 61.10 | 5 | 61.20 | 6 | 16.28 |
| 2013-08-27 | 6184 | 73307 | 60 | 4481886 | 61.30 | 61.30 | 61.00 | 61.00 | 0.20 | -0.33% | 61.00 | 41 | 61.30 | 1 | 16.22 |
| 2013-08-28 | 6184 | 49353 | 51 | 3010062 | 61.00 | 61.10 | 60.80 | 61.10 | 0.10 | 0.16% | 61.00 | 1 | 61.10 | 1 | 16.25 |
| 2013-08-29 | 6184 | 88436 | 71 | 5420469 | 61.10 | 61.40 | 61.10 | 61.40 | 0.30 | 0.49% | 61.30 | 2 | 61.50 | 7 | 16.33 |
| 2013-08-30 | 6184 | 117099 | 100 | 7209676 | 61.50 | 61.80 | 61.30 | 61.80 | 0.40 | 0.65% | 61.70 | 2 | 61.80 | 28 | 16.44 |
| 2013-09-02 | 6184 | 198005 | 138 | 12279608 | 62.00 | 62.30 | 61.80 | 62.00 | 0.20 | 0.32% | 61.90 | 10 | 62.20 | 2 | 16.49 |
| 2013-09-03 | 6184 | 173549 | 121 | 10778886 | 62.50 | 62.50 | 61.80 | 62.10 | 0.10 | 0.16% | 62.10 | 4 | 62.20 | 8 | 16.52 |
| 2013-09-04 | 6184 | 123519 | 89 | 7668788 | 62.00 | 62.30 | 61.90 | 62.10 | 0.00 | 0% | 62.10 | 18 | 62.20 | 2 | 16.52 |
| 2013-09-05 | 6184 | 332480 | 220 | 20812037 | 62.40 | 63.00 | 62.20 | 63.00 | 0.90 | 1.45% | 62.90 | 3 | 63.00 | 34 | 16.76 |
| 2013-09-06 | 6184 | 412764 | 286 | 26184081 | 63.20 | 63.70 | 63.00 | 63.60 | 0.60 | 0.95% | 63.50 | 20 | 63.70 | 9 | 16.91 |
| 2013-09-09 | 6184 | 557041 | 330 | 35479711 | 63.90 | 64.00 | 63.20 | 63.60 | 0.00 | 0% | 63.60 | 17 | 63.70 | 6 | 16.91 |
| 2013-09-10 | 6184 | 667013 | 435 | 42202218 | 63.80 | 63.90 | 62.60 | 63.30 | 0.30 | -0.47% | 63.20 | 6 | 63.30 | 76 | 16.84 |
| 2013-09-11 | 6184 | 885657 | 591 | 55805635 | 63.30 | 63.80 | 62.10 | 63.80 | 0.50 | 0.79% | 63.80 | 11 | 63.90 | 34 | 16.97 |
| 2013-09-12 | 6184 | 1248275 | 869 | 70248220 | 56.50 | 57.00 | 55.40 | 56.60 | 0.00 | -11.29% | 56.50 | 16 | 56.60 | 32 | 15.05 |
| 2013-09-13 | 6184 | 407305 | 306 | 23143198 | 56.60 | 57.40 | 56.50 | 57.10 | 0.50 | 0.88% | 57.00 | 29 | 57.10 | 4 | 15.19 |
| 2013-09-14 | 6184 | 306708 | 238 | 17804700 | 57.10 | 58.60 | 57.10 | 58.00 | 0.90 | 1.58% | 58.00 | 24 | 58.10 | 2 | 15.43 |
| 2013-09-16 | 6184 | 242123 | 213 | 13980692 | 58.20 | 58.20 | 57.40 | 57.70 | 0.30 | -0.52% | 57.70 | 2 | 57.80 | 3 | 15.35 |
| 2013-09-17 | 6184 | 231146 | 154 | 13220393 | 57.70 | 57.70 | 56.90 | 57.20 | 0.50 | -0.87% | 57.20 | 12 | 57.40 | 3 | 15.21 |
| 2013-09-18 | 6184 | 104800 | 87 | 6003718 | 57.20 | 57.50 | 57.10 | 57.30 | 0.10 | 0.17% | 57.30 | 1 | 57.50 | 4 | 15.24 |
| 2013-09-23 | 6184 | 214879 | 158 | 12284840 | 57.50 | 57.50 | 57.00 | 57.20 | 0.10 | -0.17% | 57.00 | 32 | 57.20 | 8 | 15.21 |
| 2013-09-24 | 6184 | 170755 | 116 | 9729310 | 57.20 | 57.30 | 56.80 | 57.00 | 0.20 | -0.35% | 56.90 | 5 | 57.00 | 3 | 15.16 |
| 2013-09-25 | 6184 | 171109 | 133 | 9809104 | 57.10 | 57.60 | 57.10 | 57.60 | 0.60 | 1.05% | 57.40 | 2 | 57.60 | 15 | 15.32 |
| 2013-09-26 | 6184 | 441600 | 305 | 25798500 | 58.00 | 59.10 | 57.60 | 58.50 | 0.90 | 1.56% | 58.50 | 7 | 58.60 | 2 | 15.56 |
| 2013-09-27 | 6184 | 177335 | 143 | 10381465 | 59.00 | 59.00 | 58.10 | 58.30 | 0.20 | -0.34% | 58.30 | 5 | 58.60 | 5 | 15.51 |
| 2013-09-30 | 6184 | 103244 | 92 | 5978452 | 58.30 | 58.30 | 57.80 | 57.80 | 0.50 | -0.86% | 57.80 | 22 | 58.20 | 5 | 15.37 |
| 2013-10-01 | 6184 | 68833 | 62 | 4002310 | 58.20 | 58.40 | 57.80 | 58.10 | 0.30 | 0.52% | 57.80 | 8 | 58.10 | 1 | 15.45 |
| 2013-10-02 | 6184 | 72557 | 65 | 4200382 | 58.10 | 58.10 | 57.60 | 57.80 | 0.30 | -0.52% | 57.80 | 5 | 58.00 | 1 | 15.37 |
| 2013-10-03 | 6184 | 51373 | 57 | 2976019 | 57.80 | 58.00 | 57.80 | 58.00 | 0.20 | 0.35% | 57.90 | 3 | 58.00 | 12 | 15.43 |
| 2013-10-04 | 6184 | 74300 | 81 | 4298000 | 58.00 | 58.00 | 57.70 | 57.80 | 0.20 | -0.34% | 57.80 | 9 | 57.90 | 6 | 15.37 |
| 2013-10-07 | 6184 | 83970 | 79 | 4839460 | 57.70 | 57.90 | 57.50 | 57.60 | 0.20 | -0.35% | 57.60 | 8 | 57.70 | 1 | 15.32 |
| 2013-10-08 | 6184 | 69784 | 50 | 4016950 | 57.50 | 57.70 | 57.50 | 57.60 | 0.00 | 0% | 57.50 | 11 | 57.60 | 2 | 15.32 |
| 2013-10-09 | 6184 | 54397 | 46 | 3125823 | 57.60 | 57.60 | 57.20 | 57.40 | 0.20 | -0.35% | 57.40 | 1 | 57.50 | 4 | 15.27 |
| 2013-10-11 | 6184 | 70945 | 75 | 4079122 | 57.90 | 57.90 | 57.20 | 57.40 | 0.00 | 0% | 57.30 | 12 | 57.50 | 2 | 15.27 |
| 2013-10-14 | 6184 | 106885 | 81 | 6122207 | 57.50 | 57.50 | 57.00 | 57.00 | 0.40 | -0.7% | 57.00 | 13 | 57.10 | 1 | 15.16 |
| 2013-10-15 | 6184 | 102700 | 89 | 5868179 | 57.50 | 57.50 | 56.80 | 57.20 | 0.20 | 0.35% | 57.10 | 5 | 57.20 | 3 | 15.21 |
| 2013-10-16 | 6184 | 94838 | 90 | 5398985 | 57.20 | 57.20 | 56.80 | 57.00 | 0.20 | -0.35% | 56.90 | 6 | 57.00 | 1 | 15.16 |
| 2013-10-17 | 6184 | 106858 | 94 | 6084459 | 57.20 | 57.20 | 56.80 | 57.00 | 0.00 | 0% | 56.90 | 1 | 57.00 | 13 | 15.16 |
| 2013-10-18 | 6184 | 243537 | 323 | 13802211 | 56.80 | 57.00 | 56.50 | 56.70 | 0.30 | -0.53% | 56.70 | 9 | 56.90 | 2 | 15.08 |
| 2013-10-21 | 6184 | 111717 | 150 | 6366069 | 56.80 | 57.40 | 56.70 | 57.00 | 0.30 | 0.53% | 57.00 | 11 | 57.10 | 1 | 15.16 |
| 2013-10-22 | 6184 | 132932 | 152 | 7567824 | 57.00 | 57.20 | 56.80 | 56.80 | 0.20 | -0.35% | 56.80 | 6 | 56.90 | 3 | 15.11 |
| 2013-10-23 | 6184 | 127410 | 126 | 7237379 | 57.00 | 57.00 | 56.70 | 56.80 | 0.00 | 0% | 56.80 | 2 | 56.90 | 2 | 15.11 |
| 2013-10-24 | 6184 | 85865 | 103 | 4866022 | 56.80 | 56.80 | 56.60 | 56.70 | 0.10 | -0.18% | 56.60 | 21 | 56.70 | 3 | 15.08 |
| 2013-10-25 | 6184 | 73059 | 106 | 4143232 | 56.70 | 56.90 | 56.60 | 56.70 | 0.00 | 0% | 56.60 | 27 | 56.70 | 3 | 15.08 |
| 2013-10-28 | 6184 | 126092 | 112 | 7132407 | 56.70 | 56.70 | 56.50 | 56.60 | 0.10 | -0.18% | 56.60 | 9 | 56.70 | 6 | 15.05 |
| 2013-10-29 | 6184 | 97338 | 100 | 5506521 | 56.60 | 56.90 | 56.50 | 56.50 | 0.10 | -0.18% | 56.50 | 38 | 56.80 | 3 | 15.03 |
| 2013-10-30 | 6184 | 142730 | 129 | 8098871 | 56.50 | 57.20 | 56.50 | 57.10 | 0.60 | 1.06% | 57.10 | 1 | 57.20 | 5 | 15.19 |
| 2013-10-31 | 6184 | 110485 | 99 | 6262090 | 57.10 | 57.10 | 56.50 | 56.90 | 0.20 | -0.35% | 56.60 | 4 | 56.90 | 4 | 15.13 |
| 2013-11-01 | 6184 | 50496 | 65 | 2873872 | 57.00 | 57.00 | 56.70 | 57.00 | 0.10 | 0.18% | 56.80 | 7 | 57.00 | 20 | 15.16 |
| 2013-11-04 | 6184 | 111943 | 96 | 6334451 | 56.90 | 56.90 | 56.50 | 56.70 | 0.30 | -0.53% | 56.50 | 8 | 56.70 | 4 | 15.08 |
| 2013-11-05 | 6184 | 199685 | 164 | 11223598 | 56.60 | 56.60 | 56.00 | 56.20 | 0.50 | -0.88% | 56.00 | 20 | 56.20 | 2 | 14.95 |
| 2013-11-06 | 6184 | 128036 | 87 | 7177915 | 56.20 | 56.40 | 56.00 | 56.00 | 0.20 | -0.36% | 56.00 | 20 | 56.10 | 4 | 14.89 |
| 2013-11-07 | 6184 | 142812 | 133 | 7993772 | 56.00 | 56.20 | 55.80 | 55.80 | 0.20 | -0.36% | 55.80 | 9 | 55.90 | 9 | 14.84 |
| 2013-11-08 | 6184 | 293864 | 224 | 16256104 | 55.80 | 55.80 | 54.80 | 55.40 | 0.40 | -0.72% | 55.30 | 5 | 55.40 | 2 | 14.73 |
| 2013-11-11 | 6184 | 239724 | 207 | 13158420 | 55.30 | 55.30 | 54.70 | 54.90 | 0.50 | -0.9% | 54.90 | 8 | 55.00 | 3 | 14.60 |
| 2013-11-12 | 6184 | 163936 | 138 | 8994180 | 54.70 | 55.30 | 54.60 | 54.80 | 0.10 | -0.18% | 54.70 | 2 | 54.80 | 2 | 14.57 |
| 2013-11-13 | 6184 | 290886 | 251 | 15777844 | 54.80 | 54.80 | 53.90 | 54.00 | 0.80 | -1.46% | 53.90 | 11 | 54.00 | 11 | 14.36 |
| 2013-11-14 | 6184 | 462093 | 330 | 24576087 | 53.50 | 53.70 | 52.50 | 53.60 | 0.40 | -0.74% | 53.50 | 7 | 53.60 | 13 | 16.96 |
| 2013-11-15 | 6184 | 208154 | 190 | 11106520 | 53.60 | 54.10 | 52.80 | 53.20 | 0.40 | -0.75% | 53.10 | 16 | 53.50 | 3 | 16.84 |
| 2013-11-18 | 6184 | 449209 | 369 | 23550513 | 53.00 | 53.00 | 52.10 | 52.20 | 1.00 | -1.88% | 52.20 | 1 | 52.30 | 4 | 16.52 |
| 2013-11-19 | 6184 | 703578 | 539 | 36080279 | 52.20 | 52.20 | 50.90 | 51.20 | 1.00 | -1.92% | 51.10 | 11 | 51.20 | 4 | 16.20 |
| 2013-11-20 | 6184 | 339871 | 278 | 17458207 | 51.00 | 52.40 | 50.20 | 52.40 | 1.20 | 2.34% | 52.40 | 3 | 52.50 | 1 | 16.58 |
| 2013-11-21 | 6184 | 282148 | 240 | 14909317 | 52.40 | 53.50 | 52.40 | 53.40 | 1.00 | 1.91% | 53.40 | 2 | 53.50 | 11 | 16.90 |
| 2013-11-22 | 6184 | 158374 | 128 | 8433995 | 53.40 | 53.90 | 52.60 | 52.80 | 0.60 | -1.12% | 52.70 | 2 | 52.80 | 4 | 16.71 |
| 2013-11-25 | 6184 | 237103 | 171 | 12354171 | 52.80 | 52.90 | 51.80 | 52.10 | 0.70 | -1.33% | 52.00 | 8 | 52.10 | 4 | 16.49 |
| 2013-11-26 | 6184 | 121685 | 108 | 6327222 | 52.00 | 52.60 | 51.80 | 52.60 | 0.50 | 0.96% | 52.50 | 1 | 52.60 | 1 | 16.65 |
| 2013-11-27 | 6184 | 48935 | 52 | 2584232 | 52.10 | 53.00 | 52.10 | 53.00 | 0.40 | 0.76% | 52.80 | 7 | 53.00 | 2 | 16.77 |
| 2013-11-28 | 6184 | 66460 | 71 | 3537418 | 53.40 | 53.40 | 53.10 | 53.10 | 0.10 | 0.19% | 53.10 | 3 | 53.20 | 1 | 16.80 |
| 2013-11-29 | 6184 | 84146 | 88 | 4517284 | 53.10 | 53.80 | 53.10 | 53.80 | 0.70 | 1.32% | 53.70 | 1 | 53.80 | 5 | 17.03 |
| 2013-12-02 | 6184 | 127914 | 104 | 6889756 | 53.80 | 54.10 | 53.50 | 54.00 | 0.20 | 0.37% | 54.00 | 1 | 54.10 | 4 | 17.09 |
| 2013-12-03 | 6184 | 53040 | 49 | 2839286 | 54.00 | 54.00 | 53.30 | 53.50 | 0.50 | -0.93% | 53.50 | 1 | 53.60 | 1 | 16.93 |
| 2013-12-04 | 6184 | 43990 | 45 | 2357836 | 53.30 | 53.70 | 53.10 | 53.40 | 0.10 | -0.19% | 53.40 | 10 | 53.70 | 27 | 16.90 |
| 2013-12-05 | 6184 | 113159 | 92 | 6004127 | 53.40 | 53.40 | 52.90 | 52.90 | 0.50 | -0.94% | 52.90 | 4 | 53.00 | 25 | 16.74 |
| 2013-12-06 | 6184 | 107695 | 85 | 5664663 | 52.50 | 52.80 | 52.40 | 52.60 | 0.30 | -0.57% | 52.60 | 7 | 52.80 | 9 | 16.65 |
| 2013-12-09 | 6184 | 111045 | 104 | 5824971 | 52.60 | 53.00 | 52.00 | 52.80 | 0.20 | 0.38% | 52.70 | 1 | 52.80 | 6 | 16.71 |
| 2013-12-10 | 6184 | 61336 | 59 | 3225734 | 52.80 | 53.00 | 52.50 | 52.60 | 0.20 | -0.38% | 52.50 | 6 | 52.60 | 5 | 16.65 |
| 2013-12-11 | 6184 | 82089 | 63 | 4310876 | 52.60 | 52.60 | 52.40 | 52.50 | 0.10 | -0.19% | 52.50 | 1 | 52.80 | 2 | 16.61 |
| 2013-12-12 | 6184 | 52900 | 46 | 2769220 | 52.50 | 52.50 | 52.20 | 52.40 | 0.10 | -0.19% | 52.30 | 3 | 52.40 | 3 | 16.58 |
| 2013-12-13 | 6184 | 149700 | 89 | 7927739 | 52.30 | 53.20 | 52.30 | 53.00 | 0.60 | 1.15% | 53.00 | 2 | 53.20 | 11 | 16.77 |
| 2013-12-16 | 6184 | 53268 | 56 | 2809804 | 53.00 | 53.00 | 52.60 | 52.70 | 0.30 | -0.57% | 52.60 | 11 | 52.70 | 1 | 16.68 |
| 2013-12-17 | 6184 | 50120 | 50 | 2652360 | 53.20 | 53.20 | 52.70 | 52.80 | 0.10 | 0.19% | 52.80 | 5 | 53.00 | 6 | 16.71 |
| 2013-12-18 | 6184 | 64810 | 66 | 3405965 | 52.80 | 52.80 | 52.50 | 52.70 | 0.10 | -0.19% | 52.50 | 11 | 52.80 | 5 | 16.68 |
| 2013-12-19 | 6184 | 38434 | 41 | 2027567 | 52.70 | 53.00 | 52.50 | 52.70 | 0.00 | 0% | 52.80 | 1 | 52.90 | 2 | 16.68 |
| 2013-12-20 | 6184 | 21630 | 31 | 1144853 | 52.60 | 53.00 | 52.60 | 52.80 | 0.10 | 0.19% | 52.80 | 7 | 52.90 | 10 | 16.71 |
| 2013-12-23 | 6184 | 65511 | 49 | 3458183 | 52.70 | 53.00 | 52.60 | 52.90 | 0.10 | 0.19% | 52.90 | 1 | 53.00 | 10 | 16.74 |
| 2013-12-24 | 6184 | 70657 | 64 | 3738780 | 52.70 | 53.20 | 52.70 | 52.90 | 0.00 | 0% | 52.80 | 31 | 52.90 | 1 | 16.74 |
| 2013-12-25 | 6184 | 121044 | 105 | 6399332 | 53.00 | 53.00 | 52.80 | 52.80 | 0.10 | -0.19% | 52.70 | 19 | 53.00 | 7 | 16.71 |
| 2013-12-26 | 6184 | 142809 | 115 | 7658360 | 52.90 | 53.90 | 52.90 | 53.60 | 0.80 | 1.52% | 53.60 | 3 | 53.80 | 4 | 16.96 |
| 2013-12-27 | 6184 | 103726 | 88 | 5603471 | 53.60 | 54.40 | 53.50 | 54.00 | 0.40 | 0.75% | 54.00 | 5 | 54.20 | 1 | 17.09 |
| 2013-12-30 | 6184 | 127438 | 104 | 6925106 | 54.10 | 54.60 | 54.10 | 54.60 | 0.60 | 1.11% | 54.50 | 3 | 54.60 | 7 | 17.28 |
| 2013-12-31 | 6184 | 177176 | 129 | 9593813 | 54.60 | 54.80 | 53.50 | 54.10 | 0.50 | -0.92% | 54.10 | 1 | 54.30 | 5 | 17.12 |
| 2013-12-31 | 6184 | 177176 | 129 | 9593813 | 54.60 | 54.80 | 53.50 | 54.10 | 0.50 | 0% | 54.10 | 1 | 54.30 | 5 | 17.12 |