華上(6289)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 | 4.11 0 0% | 4.16 0.05 1.22% | 4.09 -0.07 -1.68% | 4.05 -0.04 -0.98% | 4.05 0 0% | 4.24 0.19 4.69% | 4.24 0 0% | 4.53 0.29 6.84% | 4.84 0.31 6.84% | 5.10 0.26 5.37% | 4.80 -0.3 -5.88% | 4.47 -0.33 -6.88% | 4.78 0.31 6.94% | 4.94 0.16 3.35% | 4.84 -0.1 -2.02% | 4.80 -0.04 -0.83% | 4.76 -0.04 -0.83% | 4.78 0.02 0.42% | 4.85 0.07 1.46% | 4.80 -0.05 -1.03% | 4.81 0.01 0.21% | 4.93 0.12 2.49% | 4.6 | |||||||||
| 2 月 | 4.87 -0.06 -1.22% | 4.92 0.05 1.03% | 4.80 -0.12 -2.44% | 4.60 -0.2 -4.17% | 4.65 0.05 1.09% | 4.70 0.05 1.08% | 4.62 -0.08 -1.7% | 4.55 -0.07 -1.52% | 4.52 -0.03 -0.66% | 4.54 0.02 0.44% | 4.64 0.1 2.2% | 4.53 -0.11 -2.37% | 4.55 0.02 0.44% | 4.67 | ||||||||||||||||||
| 3 月 | 4.65 0.1 2.2% | 4.52 -0.13 -2.8% | 4.55 0.03 0.66% | 4.60 0.05 1.1% | 4.80 0.2 4.35% | 4.68 -0.12 -2.5% | 4.85 0.17 3.63% | 4.71 -0.14 -2.89% | 4.58 -0.13 -2.76% | 4.57 -0.01 -0.22% | 4.51 -0.06 -1.31% | 4.27 -0.24 -5.32% | 4.31 0.04 0.94% | 4.23 -0.08 -1.86% | 4.28 0.05 1.18% | 4.30 0.02 0.47% | 4.28 -0.02 -0.47% | 4.27 -0.01 -0.23% | 4.30 0.03 0.7% | 4.33 0.03 0.7% | 4.32 -0.01 -0.23% | 4.46 | ||||||||||
| 4 月 | 4.33 0.01 0.23% | 4.39 0.06 1.39% | 4.46 0.07 1.59% | 4.16 -0.3 -6.73% | 4.16 0 0% | 4.17 0.01 0.24% | 4.20 0.03 0.72% | 4.16 -0.04 -0.95% | 4.05 -0.11 -2.64% | 4.04 -0.01 -0.25% | 4.10 0.06 1.49% | 4.14 0.04 0.98% | 4.17 0.03 0.72% | 4.25 0.08 1.92% | 4.29 0.04 0.94% | 4.33 0.04 0.93% | 4.24 -0.09 -2.08% | 4.26 0.02 0.47% | 4.15 -0.11 -2.58% | 4.16 0.01 0.24% | 4.2 | |||||||||||
| 5 月 | 4.15 -0.01 -0.24% | 4.15 0 0% | 4.20 0.05 1.2% | 4.15 -0.05 -1.19% | 4.17 0.02 0.48% | 4.42 0.25 6% | 4.55 0.13 2.94% | 4.37 -0.18 -3.96% | 4.55 0.18 4.12% | 4.76 0.21 4.62% | 4.43 -0.33 -6.93% | 4.13 -0.3 -6.77% | 4.38 0.25 6.05% | 4.43 0.05 1.14% | 4.53 0.1 2.26% | 4.53 0 0% | 4.67 0.14 3.09% | 4.63 -0.04 -0.86% | 4.50 -0.13 -2.81% | 4.57 0.07 1.56% | 4.57 0 0% | 4.51 -0.06 -1.31% | 4.42 | |||||||||
| 6 月 | 4.51 0 0% | 4.45 -0.06 -1.33% | 4.41 -0.04 -0.9% | 4.33 -0.08 -1.81% | 4.28 -0.05 -1.15% | 4.37 0.09 2.1% | 4.27 -0.1 -2.29% | 4.31 0.04 0.94% | 4.25 -0.06 -1.39% | 4.26 0.01 0.24% | 4.27 0.01 0.23% | 4.25 -0.02 -0.47% | 4.36 0.11 2.59% | 4.24 -0.12 -2.75% | 4.53 0.29 6.84% | 4.39 -0.14 -3.09% | 4.36 -0.03 -0.68% | 4.39 0.03 0.69% | 4.30 -0.09 -2.05% | 4.35 | ||||||||||||
| 7 月 | 4.30 0 0% | 4.38 0.08 1.86% | 4.43 0.05 1.14% | 4.34 -0.09 -2.03% | 4.28 -0.06 -1.38% | 4.17 -0.11 -2.57% | 4.17 0 0% | 4.15 -0.02 -0.48% | 4.13 -0.02 -0.48% | 4.14 0.01 0.24% | 4.13 -0.01 -0.24% | 4.15 0.02 0.48% | 4.15 0 0% | 4.06 -0.09 -2.17% | 4.01 -0.05 -1.23% | 4.03 0.02 0.5% | 4.01 -0.02 -0.5% | 4.10 0.09 2.24% | 4.11 0.01 0.24% | 4.08 -0.03 -0.73% | 4.00 -0.08 -1.96% | 4.04 0.04 1% | 3.99 -0.05 -1.24% | 4.14 | ||||||||
| 8 月 | 3.99 0 0% | 3.90 -0.09 -2.26% | 3.91 0.01 0.26% | 3.88 -0.03 -0.77% | 3.61 -0.27 -6.96% | 3.48 -0.13 -3.6% | 3.44 -0.04 -1.15% | 3.24 -0.2 -5.81% | 3.35 0.11 3.4% | 3.32 -0.03 -0.9% | 3.40 0.08 2.41% | 3.30 -0.1 -2.94% | 3.32 0.02 0.61% | 3.27 -0.05 -1.51% | 3.25 -0.02 -0.61% | 3.25 0 0% | 3.23 -0.02 -0.62% | 3.07 -0.16 -4.95% | 3.11 0.04 1.3% | 3.14 0.03 0.96% | 3.34 0.2 6.37% | 3.41 | ||||||||||
| 9 月 | 3.28 -0.06 -1.8% | 3.30 0.02 0.61% | 3.30 0 0% | 3.27 -0.03 -0.91% | 3.33 0.06 1.83% | 3.24 -0.09 -2.7% | 3.22 -0.02 -0.62% | 3.16 -0.06 -1.86% | 3.18 0.02 0.63% | 3.22 0.04 1.26% | 3.21 -0.01 -0.31% | 3.27 0.06 1.87% | 3.24 -0.03 -0.92% | 3.27 0.03 0.93% | 3.30 0.03 0.92% | 3.31 0.01 0.3% | 3.50 0.19 5.74% | 3.42 -0.08 -2.29% | 3.40 -0.02 -0.58% | 3.54 0.14 4.12% | 3.32 | |||||||||||
| 10 月 | 3.61 0.07 1.98% | 3.62 0.01 0.28% | 3.67 0.05 1.38% | 3.80 0.13 3.54% | 4.02 0.22 5.79% | 3.92 -0.1 -2.49% | 3.75 -0.17 -4.34% | 3.56 -0.19 -5.07% | 3.50 -0.06 -1.69% | 3.60 0.1 2.86% | 3.64 0.04 1.11% | 3.63 -0.01 -0.27% | 3.57 -0.06 -1.65% | 3.58 0.01 0.28% | 3.54 -0.04 -1.12% | 3.51 -0.03 -0.85% | 3.47 -0.04 -1.14% | 3.48 0.01 0.29% | 3.51 0.03 0.86% | 3.58 0.07 1.99% | 3.56 -0.02 -0.56% | 3.51 -0.05 -1.4% | 3.62 | |||||||||
| 11 月 | 3.46 -0.05 -1.42% | 3.36 -0.1 -2.89% | 3.26 -0.1 -2.98% | 3.25 -0.01 -0.31% | 3.30 0.05 1.54% | 3.26 -0.04 -1.21% | 3.24 -0.02 -0.61% | 3.18 -0.06 -1.85% | 3.17 -0.01 -0.31% | 3.21 0.04 1.26% | 3.20 -0.01 -0.31% | 3.23 0.03 0.94% | 3.26 0.03 0.93% | 3.25 -0.01 -0.31% | 3.24 -0.01 -0.31% | 3.22 -0.02 -0.62% | 3.23 0.01 0.31% | 3.32 0.09 2.79% | 3.31 -0.01 -0.3% | 3.35 0.04 1.21% | 3.30 -0.05 -1.49% | 3.27 | ||||||||||
| 12 月 | 3.33 0.03 0.91% | 3.30 -0.03 -0.9% | 3.31 0.01 0.3% | 3.31 0 0% | 3.32 0.01 0.3% | 3.42 0.1 3.01% | 3.38 -0.04 -1.17% | 3.35 -0.03 -0.89% | 3.28 -0.07 -2.09% | 3.50 0.22 6.71% | 3.74 0.24 6.86% | 3.70 -0.04 -1.07% | 3.95 0.25 6.76% | 3.87 -0.08 -2.03% | 3.76 -0.11 -2.84% | 3.80 0.04 1.06% | 3.81 0.01 0.26% | 3.87 0.06 1.57% | 3.90 0.03 0.78% | 3.86 -0.04 -1.03% | 3.85 -0.01 -0.26% | 3.83 -0.02 -0.52% | 3.63 |
說明:最高漲幅:6.94%最低跌幅:-6.96% 最高價:5.10最低價:3.07平均價:3.99,灰色底表示週末,漲149天(12)元,跌142天(-11.2)元,平盤19天
7%=10,6%=7,5%=3,4%=7,3%=10,2%=26,1%=56,0%=49,-0%=3,-1%=5,-2%=5,-3%=6,-4%=21,-5%=23,-6%=28,-7%=51,
| 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 | 6289 | 1189320 | 256 | 4914390 | 4.12 | 4.19 | 4.10 | 4.11 | 0.01 | 0% | 4.11 | 4 | 4.12 | 200 | 0.00 |
| 2013-01-03 | 6289 | 676116 | 182 | 2797124 | 4.19 | 4.19 | 4.11 | 4.16 | 0.05 | 1.22% | 4.15 | 10 | 4.16 | 4 | 0.00 |
| 2013-01-04 | 6289 | 877911 | 223 | 3592697 | 4.16 | 4.16 | 4.06 | 4.09 | 0.07 | -1.68% | 4.08 | 56 | 4.09 | 2 | 0.00 |
| 2013-01-07 | 6289 | 429092 | 136 | 1746445 | 4.10 | 4.10 | 4.04 | 4.05 | 0.04 | -0.98% | 4.05 | 12 | 4.07 | 17 | 0.00 |
| 2013-01-08 | 6289 | 346799 | 136 | 1409616 | 4.05 | 4.10 | 4.04 | 4.05 | 0.00 | 0% | 4.05 | 8 | 4.07 | 1 | 0.00 |
| 2013-01-09 | 6289 | 1884924 | 547 | 8024144 | 4.10 | 4.32 | 4.08 | 4.24 | 0.19 | 4.69% | 4.23 | 15 | 4.24 | 140 | 0.00 |
| 2013-01-10 | 6289 | 1389550 | 369 | 5941172 | 4.18 | 4.32 | 4.18 | 4.24 | 0.00 | 0% | 4.24 | 5 | 4.25 | 29 | 0.00 |
| 2013-01-11 | 6289 | 3245640 | 778 | 14412729 | 4.26 | 4.53 | 4.11 | 4.53 | 0.29 | 6.84% | 4.53 | 478 | 0.00 | 0 | 0.00 |
| 2013-01-14 | 6289 | 4700690 | 964 | 22394817 | 4.80 | 4.84 | 4.58 | 4.84 | 0.31 | 6.84% | 4.84 | 580 | 0.00 | 0 | 0.00 |
| 2013-01-15 | 6289 | 6897474 | 1422 | 35018748 | 4.90 | 5.17 | 4.90 | 5.10 | 0.26 | 5.37% | 5.08 | 27 | 5.10 | 31 | 0.00 |
| 2013-01-16 | 6289 | 3252112 | 806 | 15931395 | 5.10 | 5.10 | 4.77 | 4.80 | 0.30 | -5.88% | 4.80 | 6 | 4.81 | 16 | 0.00 |
| 2013-01-17 | 6289 | 2861703 | 720 | 13133136 | 4.85 | 4.86 | 4.47 | 4.47 | 0.33 | -6.88% | 0.00 | 0 | 4.47 | 102 | 0.00 |
| 2013-01-18 | 6289 | 2819760 | 663 | 13271153 | 4.50 | 4.78 | 4.50 | 4.78 | 0.31 | 6.94% | 4.78 | 2048 | 0.00 | 0 | 0.00 |
| 2013-01-21 | 6289 | 3720280 | 885 | 18615248 | 5.11 | 5.11 | 4.88 | 4.94 | 0.16 | 3.35% | 4.93 | 6 | 4.94 | 2 | 0.00 |
| 2013-01-22 | 6289 | 2009488 | 532 | 9726473 | 4.93 | 5.01 | 4.75 | 4.84 | 0.10 | -2.02% | 4.84 | 26 | 4.85 | 87 | 0.00 |
| 2013-01-23 | 6289 | 1073552 | 327 | 5219746 | 4.75 | 4.98 | 4.75 | 4.80 | 0.04 | -0.83% | 4.79 | 20 | 4.80 | 209 | 0.00 |
| 2013-01-24 | 6289 | 1138960 | 297 | 5459147 | 4.80 | 4.84 | 4.74 | 4.76 | 0.04 | -0.83% | 4.76 | 12 | 4.78 | 11 | 0.00 |
| 2013-01-25 | 6289 | 1344521 | 273 | 6401307 | 4.76 | 4.83 | 4.74 | 4.78 | 0.02 | 0.42% | 4.78 | 18 | 4.79 | 1 | 0.00 |
| 2013-01-28 | 6289 | 813096 | 274 | 3979516 | 5.00 | 5.00 | 4.80 | 4.85 | 0.07 | 1.46% | 4.84 | 5 | 4.87 | 10 | 0.00 |
| 2013-01-29 | 6289 | 919006 | 262 | 4410246 | 4.85 | 4.89 | 4.74 | 4.80 | 0.05 | -1.03% | 4.80 | 19 | 4.82 | 5 | 0.00 |
| 2013-01-30 | 6289 | 801661 | 255 | 3866096 | 4.85 | 4.89 | 4.78 | 4.81 | 0.01 | 0.21% | 4.81 | 153 | 4.83 | 10 | 0.00 |
| 2013-01-31 | 6289 | 1121429 | 274 | 5433337 | 4.81 | 4.95 | 4.77 | 4.93 | 0.12 | 2.49% | 4.90 | 28 | 4.93 | 1 | 0.00 |
| 2013-02-01 | 6289 | 1740606 | 455 | 8509626 | 4.93 | 4.99 | 4.76 | 4.87 | 0.06 | -1.22% | 4.86 | 6 | 4.87 | 11 | 0.00 |
| 2013-02-04 | 6289 | 1367629 | 329 | 6642613 | 4.88 | 4.94 | 4.77 | 4.92 | 0.05 | 1.03% | 4.92 | 9 | 4.93 | 34 | 0.00 |
| 2013-02-05 | 6289 | 1951200 | 371 | 9340135 | 4.77 | 4.88 | 4.72 | 4.80 | 0.12 | -2.44% | 4.80 | 20 | 4.81 | 12 | 0.00 |
| 2013-02-06 | 6289 | 2150564 | 532 | 9910052 | 4.80 | 4.81 | 4.48 | 4.60 | 0.20 | -4.17% | 4.60 | 81 | 4.61 | 17 | 0.00 |
| 2013-02-18 | 6289 | 1336424 | 242 | 6171329 | 4.68 | 4.68 | 4.59 | 4.65 | 0.05 | 1.09% | 4.65 | 6 | 4.66 | 10 | 0.00 |
| 2013-02-19 | 6289 | 675898 | 208 | 3159281 | 4.75 | 4.75 | 4.61 | 4.70 | 0.05 | 1.08% | 4.68 | 5 | 4.70 | 10 | 0.00 |
| 2013-02-20 | 6289 | 813500 | 254 | 3772516 | 4.71 | 4.76 | 4.60 | 4.62 | 0.08 | -1.7% | 4.62 | 3 | 4.65 | 1 | 0.00 |
| 2013-02-21 | 6289 | 711151 | 171 | 3266433 | 4.62 | 4.62 | 4.55 | 4.55 | 0.07 | -1.52% | 4.55 | 17 | 4.58 | 29 | 0.00 |
| 2013-02-22 | 6289 | 871469 | 226 | 3961173 | 4.51 | 4.62 | 4.50 | 4.52 | 0.03 | -0.66% | 4.52 | 8 | 4.55 | 6 | 0.00 |
| 2013-02-23 | 6289 | 458151 | 134 | 2079319 | 4.55 | 4.58 | 4.53 | 4.54 | 0.02 | 0.44% | 4.54 | 1 | 4.56 | 3 | 0.00 |
| 2013-02-25 | 6289 | 977336 | 315 | 4545478 | 4.52 | 4.71 | 4.52 | 4.64 | 0.10 | 2.2% | 4.64 | 85 | 4.65 | 1 | 0.00 |
| 2013-02-26 | 6289 | 570021 | 151 | 2607857 | 4.63 | 4.63 | 4.53 | 4.53 | 0.11 | -2.37% | 4.53 | 21 | 4.56 | 10 | 0.00 |
| 2013-02-27 | 6289 | 311323 | 103 | 1415284 | 4.55 | 4.57 | 4.53 | 4.55 | 0.02 | 0.44% | 4.55 | 2 | 4.56 | 71 | 0.00 |
| 2013-03-01 | 6289 | 1409747 | 367 | 6570596 | 4.60 | 4.69 | 4.60 | 4.65 | 0.10 | 2.2% | 4.65 | 75 | 4.66 | 5 | 0.00 |
| 2013-03-04 | 6289 | 611441 | 212 | 2784351 | 4.60 | 4.64 | 4.52 | 4.52 | 0.13 | -2.8% | 4.52 | 32 | 4.56 | 17 | 0.00 |
| 2013-03-05 | 6289 | 369195 | 126 | 1682823 | 4.52 | 4.62 | 4.52 | 4.55 | 0.03 | 0.66% | 4.55 | 64 | 4.56 | 5 | 0.00 |
| 2013-03-06 | 6289 | 707142 | 206 | 3263014 | 4.57 | 4.67 | 4.57 | 4.60 | 0.05 | 1.1% | 4.59 | 3 | 4.60 | 11 | 0.00 |
| 2013-03-07 | 6289 | 2047182 | 537 | 9712719 | 4.60 | 4.85 | 4.59 | 4.80 | 0.20 | 4.35% | 4.79 | 36 | 4.80 | 1 | 0.00 |
| 2013-03-08 | 6289 | 1096313 | 317 | 5201928 | 4.80 | 4.82 | 4.67 | 4.68 | 0.12 | -2.5% | 4.68 | 17 | 4.71 | 18 | 0.00 |
| 2013-03-11 | 6289 | 1705623 | 412 | 8233115 | 4.68 | 4.93 | 4.67 | 4.85 | 0.17 | 3.63% | 4.84 | 10 | 4.85 | 49 | 0.00 |
| 2013-03-12 | 6289 | 1614460 | 333 | 7735900 | 4.90 | 4.90 | 4.71 | 4.71 | 0.14 | -2.89% | 4.71 | 2 | 4.72 | 2 | 0.00 |
| 2013-03-13 | 6289 | 1312914 | 321 | 6112938 | 4.66 | 4.83 | 4.56 | 4.58 | 0.13 | -2.76% | 4.58 | 32 | 4.60 | 16 | 0.00 |
| 2013-03-14 | 6289 | 517052 | 182 | 2361694 | 4.63 | 4.66 | 4.52 | 4.57 | 0.01 | -0.22% | 4.57 | 1 | 4.58 | 11 | 0.00 |
| 2013-03-15 | 6289 | 536194 | 159 | 2442772 | 4.58 | 4.61 | 4.51 | 4.51 | 0.06 | -1.31% | 4.51 | 25 | 4.53 | 10 | 0.00 |
| 2013-03-18 | 6289 | 1199250 | 321 | 5230235 | 4.51 | 4.51 | 4.25 | 4.27 | 0.24 | -5.32% | 4.27 | 32 | 4.28 | 10 | 0.00 |
| 2013-03-19 | 6289 | 1215324 | 273 | 5201732 | 4.27 | 4.32 | 4.25 | 4.31 | 0.04 | 0.94% | 4.31 | 6 | 4.32 | 8 | 0.00 |
| 2013-03-20 | 6289 | 843215 | 238 | 3611275 | 4.31 | 4.34 | 4.23 | 4.23 | 0.08 | -1.86% | 4.23 | 8 | 4.24 | 4 | 0.00 |
| 2013-03-21 | 6289 | 521328 | 185 | 2243146 | 4.30 | 4.34 | 4.27 | 4.28 | 0.05 | 1.18% | 4.28 | 14 | 4.30 | 1 | 0.00 |
| 2013-03-22 | 6289 | 465500 | 146 | 1998484 | 4.30 | 4.32 | 4.28 | 4.30 | 0.02 | 0.47% | 4.29 | 2 | 4.30 | 11 | 0.00 |
| 2013-03-25 | 6289 | 728173 | 211 | 3134982 | 4.30 | 4.38 | 4.23 | 4.28 | 0.02 | -0.47% | 4.28 | 6 | 4.29 | 5 | 0.00 |
| 2013-03-26 | 6289 | 752090 | 241 | 3231786 | 4.27 | 4.34 | 4.26 | 4.27 | 0.01 | -0.23% | 4.27 | 5 | 4.28 | 5 | 0.00 |
| 2013-03-27 | 6289 | 625757 | 164 | 2699774 | 4.34 | 4.34 | 4.28 | 4.30 | 0.03 | 0.7% | 4.29 | 18 | 4.30 | 9 | 0.00 |
| 2013-03-28 | 6289 | 1208932 | 375 | 5281530 | 4.30 | 4.50 | 4.28 | 4.33 | 0.03 | 0.7% | 4.33 | 29 | 4.34 | 10 | 0.00 |
| 2013-03-29 | 6289 | 756510 | 240 | 3275746 | 4.31 | 4.40 | 4.30 | 4.32 | 0.01 | -0.23% | 4.32 | 10 | 4.33 | 1 | 0.00 |
| 2013-04-01 | 6289 | 807250 | 242 | 3520038 | 4.28 | 4.40 | 4.28 | 4.33 | 0.01 | 0.23% | 4.33 | 11 | 4.35 | 9 | 0.00 |
| 2013-04-02 | 6289 | 710990 | 255 | 3114393 | 4.30 | 4.43 | 4.30 | 4.39 | 0.06 | 1.39% | 4.39 | 12 | 4.40 | 3 | 0.00 |
| 2013-04-03 | 6289 | 787868 | 240 | 3499734 | 4.40 | 4.47 | 4.40 | 4.46 | 0.07 | 1.59% | 4.43 | 54 | 4.46 | 6 | 0.00 |
| 2013-04-08 | 6289 | 1255656 | 334 | 5336454 | 4.33 | 4.41 | 4.15 | 4.16 | 0.30 | -6.73% | 4.16 | 22 | 4.18 | 1 | 0.00 |
| 2013-04-09 | 6289 | 748486 | 245 | 3123703 | 4.18 | 4.25 | 4.12 | 4.16 | 0.00 | 0% | 4.15 | 4 | 4.16 | 2 | 0.00 |
| 2013-04-10 | 6289 | 736843 | 236 | 3086362 | 4.18 | 4.22 | 4.16 | 4.17 | 0.01 | 0.24% | 4.17 | 62 | 4.20 | 1 | 0.00 |
| 2013-04-11 | 6289 | 727165 | 226 | 3084103 | 4.20 | 4.29 | 4.20 | 4.20 | 0.03 | 0.72% | 4.20 | 126 | 4.22 | 38 | 0.00 |
| 2013-04-12 | 6289 | 414631 | 150 | 1730155 | 4.22 | 4.24 | 4.13 | 4.16 | 0.04 | -0.95% | 4.15 | 3 | 4.16 | 5 | 0.00 |
| 2013-04-15 | 6289 | 569502 | 154 | 2323626 | 4.10 | 4.18 | 4.04 | 4.05 | 0.11 | -2.64% | 4.05 | 8 | 4.07 | 3 | 0.00 |
| 2013-04-16 | 6289 | 625507 | 155 | 2494462 | 3.96 | 4.04 | 3.96 | 4.04 | 0.01 | -0.25% | 4.04 | 9 | 4.05 | 62 | 0.00 |
| 2013-04-17 | 6289 | 469032 | 137 | 1926418 | 4.05 | 4.16 | 4.05 | 4.10 | 0.06 | 1.49% | 4.10 | 2 | 4.13 | 60 | 0.00 |
| 2013-04-18 | 6289 | 354098 | 129 | 1462208 | 4.06 | 4.20 | 4.06 | 4.14 | 0.04 | 0.98% | 4.13 | 6 | 4.14 | 19 | 0.00 |
| 2013-04-19 | 6289 | 582022 | 195 | 2424578 | 4.16 | 4.20 | 4.12 | 4.17 | 0.03 | 0.72% | 4.15 | 5 | 4.17 | 23 | 0.00 |
| 2013-04-22 | 6289 | 649834 | 196 | 2753113 | 4.20 | 4.29 | 4.18 | 4.25 | 0.08 | 1.92% | 4.25 | 25 | 4.27 | 1 | 0.00 |
| 2013-04-23 | 6289 | 626829 | 195 | 2684209 | 4.30 | 4.33 | 4.24 | 4.29 | 0.04 | 0.94% | 4.27 | 3 | 4.29 | 8 | 0.00 |
| 2013-04-24 | 6289 | 891437 | 194 | 3846406 | 4.29 | 4.35 | 4.27 | 4.33 | 0.04 | 0.93% | 4.33 | 12 | 4.34 | 23 | 0.00 |
| 2013-04-25 | 6289 | 455366 | 151 | 1953230 | 4.33 | 4.34 | 4.24 | 4.24 | 0.09 | -2.08% | 4.24 | 21 | 4.26 | 23 | 0.00 |
| 2013-04-26 | 6289 | 617543 | 154 | 2653957 | 4.30 | 4.34 | 4.23 | 4.26 | 0.02 | 0.47% | 4.24 | 12 | 4.26 | 5 | 0.00 |
| 2013-04-29 | 6289 | 582806 | 165 | 2445135 | 4.26 | 4.27 | 4.15 | 4.15 | 0.11 | -2.58% | 4.15 | 16 | 4.19 | 7 | 0.00 |
| 2013-04-30 | 6289 | 384108 | 146 | 1605012 | 4.16 | 4.22 | 4.16 | 4.16 | 0.01 | 0.24% | 4.15 | 104 | 4.16 | 25 | 0.00 |
| 2013-05-02 | 6289 | 397386 | 136 | 1652673 | 4.16 | 4.20 | 4.12 | 4.15 | 0.01 | -0.24% | 4.15 | 1 | 4.17 | 2 | 0.00 |
| 2013-05-03 | 6289 | 677574 | 153 | 2833547 | 4.15 | 4.22 | 4.15 | 4.15 | 0.00 | 0% | 4.15 | 49 | 4.16 | 3 | 0.00 |
| 2013-05-06 | 6289 | 649859 | 120 | 2723130 | 4.16 | 4.22 | 4.16 | 4.20 | 0.05 | 1.2% | 4.18 | 9 | 4.20 | 6 | 0.00 |
| 2013-05-07 | 6289 | 306511 | 110 | 1278494 | 4.21 | 4.23 | 4.15 | 4.15 | 0.05 | -1.19% | 4.15 | 5 | 4.18 | 1 | 0.00 |
| 2013-05-08 | 6289 | 375086 | 140 | 1557208 | 4.15 | 4.19 | 4.13 | 4.17 | 0.02 | 0.48% | 4.17 | 5 | 4.18 | 3 | 0.00 |
| 2013-05-09 | 6289 | 2185524 | 581 | 9458777 | 4.20 | 4.42 | 4.18 | 4.42 | 0.25 | 6% | 4.40 | 16 | 4.43 | 18 | 0.00 |
| 2013-05-10 | 6289 | 3129171 | 741 | 14463187 | 4.44 | 4.71 | 4.42 | 4.55 | 0.13 | 2.94% | 4.55 | 16 | 4.58 | 29 | 0.00 |
| 2013-05-13 | 6289 | 1240574 | 328 | 5496049 | 4.56 | 4.61 | 4.36 | 4.37 | 0.18 | -3.96% | 4.37 | 17 | 4.39 | 6 | 0.00 |
| 2013-05-14 | 6289 | 1311650 | 352 | 5779798 | 4.37 | 4.55 | 4.33 | 4.55 | 0.18 | 4.12% | 4.54 | 5 | 4.55 | 113 | 0.00 |
| 2013-05-15 | 6289 | 7274117 | 1130 | 34981419 | 4.55 | 4.86 | 4.55 | 4.76 | 0.21 | 4.62% | 4.76 | 1 | 4.79 | 1 | 0.00 |
| 2013-05-16 | 6289 | 6218500 | 1131 | 27594373 | 4.45 | 4.53 | 4.43 | 4.43 | 0.33 | -6.93% | 0.00 | 0 | 4.43 | 33 | 0.00 |
| 2013-05-17 | 6289 | 5188391 | 1211 | 22354467 | 4.28 | 4.55 | 4.13 | 4.13 | 0.30 | -6.77% | 4.13 | 54 | 4.22 | 10 | 0.00 |
| 2013-05-20 | 6289 | 1905469 | 526 | 8184370 | 4.15 | 4.39 | 4.15 | 4.38 | 0.25 | 6.05% | 4.37 | 14 | 4.38 | 25 | 0.00 |
| 2013-05-21 | 6289 | 1766889 | 465 | 7797666 | 4.38 | 4.49 | 4.38 | 4.43 | 0.05 | 1.14% | 4.40 | 23 | 4.43 | 58 | 0.00 |
| 2013-05-22 | 6289 | 2336047 | 553 | 10585698 | 4.49 | 4.59 | 4.45 | 4.53 | 0.10 | 2.26% | 4.53 | 34 | 4.55 | 1 | 0.00 |
| 2013-05-23 | 6289 | 2826463 | 578 | 12551448 | 4.53 | 4.59 | 4.33 | 4.53 | 0.00 | 0% | 4.53 | 100 | 4.54 | 18 | 0.00 |
| 2013-05-24 | 6289 | 4040380 | 1418 | 18436116 | 4.54 | 4.78 | 4.44 | 4.67 | 0.14 | 3.09% | 4.67 | 382 | 4.68 | 10 | 0.00 |
| 2013-05-27 | 6289 | 2011975 | 889 | 9430916 | 4.78 | 4.78 | 4.61 | 4.63 | 0.04 | -0.86% | 4.63 | 11 | 4.65 | 5 | 0.00 |
| 2013-05-28 | 6289 | 1891531 | 437 | 8598396 | 4.45 | 4.70 | 4.45 | 4.50 | 0.13 | -2.81% | 4.50 | 66 | 4.51 | 71 | 0.00 |
| 2013-05-29 | 6289 | 2036618 | 447 | 9303018 | 4.60 | 4.63 | 4.50 | 4.57 | 0.07 | 1.56% | 4.57 | 7 | 4.59 | 18 | 0.00 |
| 2013-05-30 | 6289 | 1831896 | 410 | 8424614 | 4.58 | 4.68 | 4.55 | 4.57 | 0.00 | 0% | 4.56 | 33 | 4.57 | 34 | 0.00 |
| 2013-05-31 | 6289 | 1371806 | 344 | 6264973 | 4.60 | 4.66 | 4.51 | 4.51 | 0.06 | -1.31% | 4.51 | 4 | 4.55 | 1 | 0.00 |
| 2013-06-03 | 6289 | 1138000 | 283 | 5132306 | 4.46 | 4.59 | 4.46 | 4.51 | 0.00 | 0% | 4.51 | 31 | 4.52 | 5 | 0.00 |
| 2013-06-04 | 6289 | 904771 | 225 | 4067640 | 4.51 | 4.57 | 4.45 | 4.45 | 0.06 | -1.33% | 4.45 | 31 | 4.49 | 3 | 0.00 |
| 2013-06-05 | 6289 | 985011 | 228 | 4385655 | 4.45 | 4.52 | 4.41 | 4.41 | 0.04 | -0.9% | 4.41 | 89 | 4.42 | 2 | 0.00 |
| 2013-06-06 | 6289 | 1268181 | 268 | 5492611 | 4.41 | 4.41 | 4.30 | 4.33 | 0.08 | -1.81% | 4.32 | 5 | 4.33 | 10 | 0.00 |
| 2013-06-07 | 6289 | 1278350 | 266 | 5527947 | 4.33 | 4.40 | 4.28 | 4.28 | 0.05 | -1.15% | 4.28 | 15 | 4.31 | 4 | 0.00 |
| 2013-06-10 | 6289 | 1106250 | 276 | 4860202 | 4.36 | 4.49 | 4.28 | 4.37 | 0.09 | 2.1% | 4.37 | 14 | 4.39 | 2 | 0.00 |
| 2013-06-11 | 6289 | 1514293 | 291 | 6496290 | 4.31 | 4.37 | 4.25 | 4.27 | 0.10 | -2.29% | 4.26 | 52 | 4.27 | 40 | 0.00 |
| 2013-06-13 | 6289 | 1028343 | 268 | 4383601 | 4.27 | 4.31 | 4.23 | 4.31 | 0.04 | 0.94% | 4.30 | 3 | 4.31 | 6 | 0.00 |
| 2013-06-14 | 6289 | 779000 | 210 | 3352337 | 4.37 | 4.37 | 4.24 | 4.25 | 0.06 | -1.39% | 4.24 | 15 | 4.25 | 57 | 0.00 |
| 2013-06-17 | 6289 | 752529 | 170 | 3210656 | 4.34 | 4.34 | 4.24 | 4.26 | 0.01 | 0.24% | 4.26 | 13 | 4.28 | 12 | 0.00 |
| 2013-06-18 | 6289 | 639974 | 148 | 2727819 | 4.26 | 4.30 | 4.24 | 4.27 | 0.01 | 0.23% | 4.27 | 2 | 4.29 | 11 | 0.00 |
| 2013-06-19 | 6289 | 667501 | 190 | 2848633 | 4.28 | 4.32 | 4.24 | 4.25 | 0.02 | -0.47% | 4.25 | 13 | 4.27 | 1 | 0.00 |
| 2013-06-20 | 6289 | 2059470 | 431 | 8845986 | 4.25 | 4.36 | 4.22 | 4.36 | 0.11 | 2.59% | 4.36 | 70 | 4.37 | 7 | 0.00 |
| 2013-06-21 | 6289 | 1288500 | 294 | 5537878 | 4.36 | 4.44 | 4.24 | 4.24 | 0.12 | -2.75% | 4.24 | 30 | 4.26 | 1 | 0.00 |
| 2013-06-24 | 6289 | 4181000 | 733 | 18558017 | 4.24 | 4.53 | 4.24 | 4.53 | 0.29 | 6.84% | 4.53 | 679 | 0.00 | 0 | 0.00 |
| 2013-06-25 | 6289 | 2521250 | 528 | 11259571 | 4.61 | 4.61 | 4.35 | 4.39 | 0.14 | -3.09% | 4.39 | 1 | 4.40 | 26 | 0.00 |
| 2013-06-26 | 6289 | 1164482 | 315 | 5164779 | 4.55 | 4.55 | 4.36 | 4.36 | 0.03 | -0.68% | 4.36 | 19 | 4.38 | 10 | 0.00 |
| 2013-06-27 | 6289 | 822075 | 207 | 3593785 | 4.45 | 4.45 | 4.35 | 4.39 | 0.03 | 0.69% | 4.39 | 30 | 4.40 | 5 | 0.00 |
| 2013-06-28 | 6289 | 1015001 | 229 | 4413631 | 4.40 | 4.44 | 4.30 | 4.30 | 0.09 | -2.05% | 4.29 | 3 | 4.30 | 34 | 0.00 |
| 2013-07-01 | 6289 | 911015 | 218 | 3921901 | 4.30 | 4.37 | 4.28 | 4.30 | 0.00 | 0% | 4.29 | 3 | 4.30 | 28 | 0.00 |
| 2013-07-02 | 6289 | 1751276 | 401 | 7704577 | 4.35 | 4.48 | 4.32 | 4.38 | 0.08 | 1.86% | 4.38 | 28 | 4.40 | 1 | 0.00 |
| 2013-07-03 | 6289 | 2321606 | 520 | 10290234 | 4.38 | 4.47 | 4.33 | 4.43 | 0.05 | 1.14% | 4.42 | 4 | 4.43 | 10 | 0.00 |
| 2013-07-04 | 6289 | 1054502 | 282 | 4617186 | 4.43 | 4.50 | 4.32 | 4.34 | 0.09 | -2.03% | 4.34 | 9 | 4.36 | 21 | 0.00 |
| 2013-07-05 | 6289 | 767399 | 199 | 3319909 | 4.36 | 4.42 | 4.28 | 4.28 | 0.06 | -1.38% | 4.28 | 20 | 4.30 | 6 | 0.00 |
| 2013-07-08 | 6289 | 960271 | 217 | 4066799 | 4.27 | 4.34 | 4.17 | 4.17 | 0.11 | -2.57% | 4.17 | 33 | 4.20 | 10 | 0.00 |
| 2013-07-09 | 6289 | 1080551 | 222 | 4511362 | 4.18 | 4.24 | 4.16 | 4.17 | 0.00 | 0% | 4.16 | 56 | 4.17 | 15 | 0.00 |
| 2013-07-10 | 6289 | 1097544 | 224 | 4573878 | 4.23 | 4.23 | 4.12 | 4.15 | 0.02 | -0.48% | 4.14 | 2 | 4.15 | 15 | 0.00 |
| 2013-07-11 | 6289 | 927750 | 244 | 3854496 | 4.15 | 4.20 | 4.13 | 4.13 | 0.02 | -0.48% | 4.13 | 16 | 4.16 | 6 | 0.00 |
| 2013-07-12 | 6289 | 660000 | 161 | 2731590 | 4.18 | 4.20 | 4.12 | 4.14 | 0.01 | 0.24% | 4.14 | 41 | 4.16 | 6 | 0.00 |
| 2013-07-15 | 6289 | 684370 | 168 | 2826100 | 4.14 | 4.15 | 4.08 | 4.13 | 0.01 | -0.24% | 4.13 | 2 | 4.14 | 49 | 0.00 |
| 2013-07-16 | 6289 | 715998 | 171 | 2965579 | 4.13 | 4.20 | 4.12 | 4.15 | 0.02 | 0.48% | 4.15 | 6 | 4.18 | 8 | 0.00 |
| 2013-07-17 | 6289 | 716251 | 166 | 2969998 | 4.17 | 4.19 | 4.12 | 4.15 | 0.00 | 0% | 4.14 | 66 | 4.15 | 5 | 0.00 |
| 2013-07-18 | 6289 | 873250 | 184 | 3578515 | 4.15 | 4.15 | 4.06 | 4.06 | 0.09 | -2.17% | 4.06 | 33 | 4.08 | 6 | 0.00 |
| 2013-07-19 | 6289 | 776101 | 178 | 3126093 | 4.07 | 4.09 | 4.00 | 4.01 | 0.05 | -1.23% | 4.01 | 10 | 4.03 | 10 | 0.00 |
| 2013-07-22 | 6289 | 787813 | 194 | 3182838 | 4.09 | 4.10 | 4.00 | 4.03 | 0.02 | 0.5% | 4.03 | 37 | 4.05 | 8 | 0.00 |
| 2013-07-23 | 6289 | 911327 | 237 | 3671321 | 4.05 | 4.07 | 4.00 | 4.01 | 0.02 | -0.5% | 4.01 | 88 | 4.04 | 16 | 0.00 |
| 2013-07-24 | 6289 | 2149574 | 386 | 8801509 | 4.01 | 4.20 | 3.99 | 4.10 | 0.09 | 2.24% | 4.10 | 22 | 4.11 | 1 | 0.00 |
| 2013-07-25 | 6289 | 1232750 | 234 | 5048285 | 4.10 | 4.15 | 4.03 | 4.11 | 0.01 | 0.24% | 4.09 | 26 | 4.11 | 21 | 0.00 |
| 2013-07-26 | 6289 | 653742 | 119 | 2668717 | 4.07 | 4.13 | 4.06 | 4.08 | 0.03 | -0.73% | 4.08 | 1 | 4.09 | 2 | 0.00 |
| 2013-07-29 | 6289 | 911238 | 198 | 3658433 | 4.06 | 4.08 | 3.95 | 4.00 | 0.08 | -1.96% | 4.00 | 10 | 4.03 | 4 | 0.00 |
| 2013-07-30 | 6289 | 988050 | 170 | 3994389 | 4.02 | 4.08 | 3.99 | 4.04 | 0.04 | 1% | 4.04 | 43 | 4.05 | 11 | 0.00 |
| 2013-07-31 | 6289 | 795099 | 165 | 3174430 | 4.04 | 4.04 | 3.96 | 3.99 | 0.05 | -1.24% | 3.99 | 14 | 4.01 | 2 | 0.00 |
| 2013-08-01 | 6289 | 471355 | 112 | 1885878 | 4.00 | 4.05 | 3.98 | 3.99 | 0.00 | 0% | 3.99 | 4 | 4.01 | 5 | 0.00 |
| 2013-08-02 | 6289 | 910111 | 230 | 3587025 | 4.00 | 4.00 | 3.90 | 3.90 | 0.09 | -2.26% | 3.90 | 47 | 3.93 | 9 | 0.00 |
| 2013-08-05 | 6289 | 439052 | 133 | 1723336 | 3.90 | 3.97 | 3.90 | 3.91 | 0.01 | 0.26% | 3.91 | 3 | 3.92 | 1 | 0.00 |
| 2013-08-06 | 6289 | 717041 | 149 | 2780315 | 3.92 | 3.93 | 3.85 | 3.88 | 0.03 | -0.77% | 3.87 | 43 | 3.88 | 4 | 0.00 |
| 2013-08-07 | 6289 | 2199852 | 463 | 8030359 | 3.85 | 3.85 | 3.61 | 3.61 | 0.27 | -6.96% | 0.00 | 0 | 3.61 | 193 | 0.00 |
| 2013-08-08 | 6289 | 1402858 | 404 | 4921251 | 3.50 | 3.59 | 3.43 | 3.48 | 0.13 | -3.6% | 3.47 | 43 | 3.48 | 2 | 0.00 |
| 2013-08-09 | 6289 | 594399 | 205 | 2065763 | 3.50 | 3.53 | 3.44 | 3.44 | 0.04 | -1.15% | 3.44 | 20 | 3.45 | 10 | 0.00 |
| 2013-08-12 | 6289 | 1495723 | 381 | 4954528 | 3.45 | 3.45 | 3.21 | 3.24 | 0.20 | -5.81% | 3.24 | 5 | 3.26 | 3 | 0.00 |
| 2013-08-13 | 6289 | 978993 | 300 | 3237530 | 3.24 | 3.37 | 3.22 | 3.35 | 0.11 | 3.4% | 3.34 | 13 | 3.35 | 5 | 0.00 |
| 2013-08-14 | 6289 | 666059 | 200 | 2196382 | 3.35 | 3.35 | 3.26 | 3.32 | 0.03 | -0.9% | 3.29 | 15 | 3.32 | 8 | 0.00 |
| 2013-08-15 | 6289 | 897933 | 274 | 3051910 | 3.32 | 3.50 | 3.28 | 3.40 | 0.08 | 2.41% | 3.40 | 9 | 3.41 | 2 | 0.00 |
| 2013-08-16 | 6289 | 759021 | 204 | 2541814 | 3.37 | 3.42 | 3.30 | 3.30 | 0.10 | -2.94% | 3.30 | 21 | 3.33 | 7 | 0.00 |
| 2013-08-19 | 6289 | 777909 | 189 | 2584985 | 3.30 | 3.37 | 3.29 | 3.32 | 0.02 | 0.61% | 3.32 | 23 | 3.33 | 2 | 0.00 |
| 2013-08-20 | 6289 | 537746 | 145 | 1782643 | 3.32 | 3.42 | 3.27 | 3.27 | 0.05 | -1.51% | 3.27 | 14 | 3.29 | 1 | 0.00 |
| 2013-08-22 | 6289 | 485358 | 158 | 1573395 | 3.23 | 3.30 | 3.19 | 3.25 | 0.02 | -0.61% | 3.25 | 6 | 3.26 | 18 | 0.00 |
| 2013-08-23 | 6289 | 447379 | 167 | 1462240 | 3.27 | 3.31 | 3.24 | 3.25 | 0.00 | 0% | 3.25 | 10 | 3.26 | 11 | 0.00 |
| 2013-08-26 | 6289 | 719298 | 149 | 2335531 | 3.25 | 3.28 | 3.22 | 3.23 | 0.02 | -0.62% | 3.23 | 20 | 3.24 | 1 | 0.00 |
| 2013-08-27 | 6289 | 1134300 | 268 | 3584206 | 3.28 | 3.28 | 3.07 | 3.07 | 0.16 | -4.95% | 3.07 | 34 | 3.10 | 10 | 0.00 |
| 2013-08-28 | 6289 | 1109109 | 261 | 3433547 | 3.07 | 3.16 | 3.07 | 3.11 | 0.04 | 1.3% | 3.11 | 22 | 3.12 | 29 | 0.00 |
| 2013-08-29 | 6289 | 1112639 | 221 | 3491582 | 3.12 | 3.17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.14 | 1 | 3.15 | 4 | 0.00 |
| 2013-08-30 | 6289 | 2953198 | 500 | 9473139 | 3.16 | 3.34 | 3.11 | 3.34 | 0.20 | 6.37% | 3.32 | 13 | 3.34 | 39 | 0.00 |
| 2013-09-02 | 6289 | 1057226 | 278 | 3487532 | 3.33 | 3.35 | 3.25 | 3.28 | 0.06 | -1.8% | 3.28 | 2 | 3.29 | 1 | 0.00 |
| 2013-09-03 | 6289 | 963798 | 256 | 3192760 | 3.34 | 3.35 | 3.27 | 3.30 | 0.02 | 0.61% | 3.30 | 108 | 3.32 | 7 | 0.00 |
| 2013-09-04 | 6289 | 1302323 | 288 | 4324169 | 3.30 | 3.38 | 3.29 | 3.30 | 0.00 | 0% | 3.29 | 27 | 3.31 | 4 | 0.00 |
| 2013-09-05 | 6289 | 983635 | 220 | 3239647 | 3.33 | 3.33 | 3.27 | 3.27 | 0.03 | -0.91% | 3.27 | 25 | 3.28 | 4 | 0.00 |
| 2013-09-06 | 6289 | 931355 | 246 | 3090535 | 3.30 | 3.36 | 3.28 | 3.33 | 0.06 | 1.83% | 3.33 | 8 | 3.34 | 2 | 0.00 |
| 2013-09-09 | 6289 | 725354 | 218 | 2362097 | 3.34 | 3.34 | 3.22 | 3.24 | 0.09 | -2.7% | 3.23 | 50 | 3.24 | 13 | 0.00 |
| 2013-09-10 | 6289 | 1121415 | 225 | 3648035 | 3.27 | 3.31 | 3.20 | 3.22 | 0.02 | -0.62% | 3.22 | 1 | 3.25 | 1 | 0.00 |
| 2013-09-11 | 6289 | 703086 | 211 | 2236306 | 3.24 | 3.27 | 3.14 | 3.16 | 0.06 | -1.86% | 3.16 | 53 | 3.18 | 2 | 0.00 |
| 2013-09-12 | 6289 | 275399 | 105 | 876624 | 3.17 | 3.21 | 3.15 | 3.18 | 0.02 | 0.63% | 3.18 | 43 | 3.19 | 4 | 0.00 |
| 2013-09-13 | 6289 | 579915 | 164 | 1871467 | 3.18 | 3.26 | 3.18 | 3.22 | 0.04 | 1.26% | 3.22 | 4 | 3.23 | 2 | 0.00 |
| 2013-09-14 | 6289 | 202091 | 76 | 644841 | 3.22 | 3.22 | 3.18 | 3.21 | 0.01 | -0.31% | 3.19 | 13 | 3.21 | 3 | 0.00 |
| 2013-09-16 | 6289 | 803753 | 172 | 2596165 | 3.21 | 3.27 | 3.20 | 3.27 | 0.06 | 1.87% | 3.26 | 3 | 3.27 | 18 | 0.00 |
| 2013-09-17 | 6289 | 480410 | 125 | 1550586 | 3.26 | 3.26 | 3.20 | 3.24 | 0.03 | -0.92% | 3.22 | 14 | 3.24 | 2 | 0.00 |
| 2013-09-18 | 6289 | 643378 | 176 | 2080191 | 3.21 | 3.27 | 3.21 | 3.27 | 0.03 | 0.93% | 3.26 | 1 | 3.27 | 24 | 0.00 |
| 2013-09-23 | 6289 | 959869 | 236 | 3159621 | 3.27 | 3.35 | 3.26 | 3.30 | 0.03 | 0.92% | 3.29 | 5 | 3.30 | 4 | 0.00 |
| 2013-09-24 | 6289 | 1395289 | 220 | 4612956 | 3.29 | 3.35 | 3.26 | 3.31 | 0.01 | 0.3% | 3.31 | 42 | 3.32 | 5 | 0.00 |
| 2013-09-25 | 6289 | 1881750 | 468 | 6430036 | 3.33 | 3.52 | 3.30 | 3.50 | 0.19 | 5.74% | 3.49 | 3 | 3.50 | 13 | 0.00 |
| 2013-09-26 | 6289 | 4247008 | 590 | 14723075 | 3.50 | 3.60 | 3.36 | 3.42 | 0.08 | -2.29% | 3.40 | 10 | 3.42 | 89 | 0.00 |
| 2013-09-27 | 6289 | 937250 | 187 | 3200240 | 3.40 | 3.46 | 3.40 | 3.40 | 0.02 | -0.58% | 3.40 | 63 | 3.41 | 4 | 0.00 |
| 2013-09-30 | 6289 | 1455513 | 355 | 5060792 | 3.40 | 3.59 | 3.38 | 3.54 | 0.14 | 4.12% | 3.53 | 10 | 3.54 | 10 | 0.00 |
| 2013-10-01 | 6289 | 1771980 | 384 | 6350175 | 3.53 | 3.65 | 3.47 | 3.61 | 0.07 | 1.98% | 3.58 | 3 | 3.61 | 56 | 0.00 |
| 2013-10-02 | 6289 | 2088590 | 378 | 7610007 | 3.65 | 3.68 | 3.57 | 3.62 | 0.01 | 0.28% | 3.62 | 15 | 3.63 | 30 | 0.00 |
| 2013-10-03 | 6289 | 1299391 | 292 | 4767802 | 3.66 | 3.72 | 3.62 | 3.67 | 0.05 | 1.38% | 3.67 | 18 | 3.69 | 1 | 0.00 |
| 2013-10-04 | 6289 | 3600510 | 580 | 13452485 | 3.65 | 3.87 | 3.60 | 3.80 | 0.13 | 3.54% | 3.78 | 2 | 3.81 | 2 | 0.00 |
| 2013-10-07 | 6289 | 3231583 | 584 | 12659034 | 3.82 | 4.02 | 3.82 | 4.02 | 0.22 | 5.79% | 3.96 | 19 | 4.02 | 6 | 0.00 |
| 2013-10-08 | 6289 | 1961920 | 407 | 7773523 | 4.01 | 4.07 | 3.90 | 3.92 | 0.10 | -2.49% | 3.92 | 20 | 3.93 | 2 | 0.00 |
| 2013-10-09 | 6289 | 2094513 | 406 | 8035447 | 3.90 | 3.97 | 3.75 | 3.75 | 0.17 | -4.34% | 3.74 | 2 | 3.79 | 6 | 0.00 |
| 2013-10-11 | 6289 | 1458012 | 305 | 5466679 | 3.80 | 3.85 | 3.56 | 3.56 | 0.19 | -5.07% | 3.56 | 7 | 3.59 | 45 | 0.00 |
| 2013-10-14 | 6289 | 1005551 | 248 | 3523678 | 3.60 | 3.60 | 3.46 | 3.50 | 0.06 | -1.69% | 3.49 | 13 | 3.50 | 7 | 0.00 |
| 2013-10-15 | 6289 | 939884 | 239 | 3341675 | 3.50 | 3.62 | 3.50 | 3.60 | 0.10 | 2.86% | 3.57 | 4 | 3.60 | 28 | 0.00 |
| 2013-10-16 | 6289 | 823056 | 212 | 2983568 | 3.60 | 3.69 | 3.52 | 3.64 | 0.04 | 1.11% | 3.64 | 3 | 3.65 | 1 | 0.00 |
| 2013-10-17 | 6289 | 644717 | 166 | 2348132 | 3.66 | 3.71 | 3.61 | 3.63 | 0.01 | -0.27% | 3.63 | 5 | 3.65 | 7 | 0.00 |
| 2013-10-18 | 6289 | 729564 | 230 | 2602576 | 3.60 | 3.67 | 3.53 | 3.57 | 0.06 | -1.65% | 3.57 | 20 | 3.58 | 49 | 0.00 |
| 2013-10-21 | 6289 | 706235 | 155 | 2511954 | 3.57 | 3.59 | 3.52 | 3.58 | 0.01 | 0.28% | 3.55 | 10 | 3.58 | 3 | 0.00 |
| 2013-10-22 | 6289 | 654881 | 193 | 2304119 | 3.58 | 3.58 | 3.49 | 3.54 | 0.04 | -1.12% | 3.51 | 30 | 3.54 | 4 | 0.00 |
| 2013-10-23 | 6289 | 580240 | 153 | 2038280 | 3.55 | 3.55 | 3.50 | 3.51 | 0.03 | -0.85% | 3.50 | 10 | 3.51 | 6 | 0.00 |
| 2013-10-24 | 6289 | 595225 | 183 | 2069631 | 3.51 | 3.53 | 3.44 | 3.47 | 0.04 | -1.14% | 3.47 | 8 | 3.48 | 2 | 0.00 |
| 2013-10-25 | 6289 | 658052 | 171 | 2286227 | 3.45 | 3.52 | 3.44 | 3.48 | 0.01 | 0.29% | 3.46 | 15 | 3.48 | 6 | 0.00 |
| 2013-10-28 | 6289 | 510663 | 135 | 1789108 | 3.50 | 3.54 | 3.48 | 3.51 | 0.03 | 0.86% | 3.49 | 23 | 3.51 | 4 | 0.00 |
| 2013-10-29 | 6289 | 791488 | 190 | 2818635 | 3.52 | 3.58 | 3.52 | 3.58 | 0.07 | 1.99% | 3.57 | 60 | 3.58 | 4 | 0.00 |
| 2013-10-30 | 6289 | 1042943 | 141 | 3717955 | 3.60 | 3.60 | 3.55 | 3.56 | 0.02 | -0.56% | 3.55 | 229 | 3.56 | 4 | 0.00 |
| 2013-10-31 | 6289 | 935982 | 143 | 3313832 | 3.56 | 3.59 | 3.50 | 3.51 | 0.05 | -1.4% | 3.50 | 48 | 3.51 | 4 | 0.00 |
| 2013-11-01 | 6289 | 489099 | 163 | 1714139 | 3.63 | 3.63 | 3.46 | 3.46 | 0.05 | -1.42% | 3.46 | 5 | 3.47 | 2 | 0.00 |
| 2013-11-04 | 6289 | 558183 | 165 | 1891805 | 3.43 | 3.47 | 3.33 | 3.36 | 0.10 | -2.89% | 3.36 | 4 | 3.37 | 1 | 0.00 |
| 2013-11-05 | 6289 | 1194899 | 272 | 3938262 | 3.36 | 3.36 | 3.26 | 3.26 | 0.10 | -2.98% | 3.26 | 11 | 3.30 | 2 | 0.00 |
| 2013-11-06 | 6289 | 603501 | 161 | 1950723 | 3.26 | 3.26 | 3.21 | 3.25 | 0.01 | -0.31% | 3.23 | 12 | 3.25 | 3 | 0.00 |
| 2013-11-07 | 6289 | 548100 | 186 | 1797010 | 3.23 | 3.32 | 3.23 | 3.30 | 0.05 | 1.54% | 3.27 | 14 | 3.30 | 21 | 0.00 |
| 2013-11-08 | 6289 | 311271 | 120 | 1018553 | 3.28 | 3.32 | 3.24 | 3.26 | 0.04 | -1.21% | 3.25 | 5 | 3.26 | 2 | 0.00 |
| 2013-11-11 | 6289 | 356813 | 151 | 1172108 | 3.31 | 3.33 | 3.24 | 3.24 | 0.02 | -0.61% | 3.24 | 12 | 3.26 | 3 | 0.00 |
| 2013-11-12 | 6289 | 451501 | 148 | 1451319 | 3.26 | 3.29 | 3.15 | 3.18 | 0.06 | -1.85% | 3.18 | 2 | 3.20 | 36 | 0.00 |
| 2013-11-13 | 6289 | 443664 | 122 | 1410902 | 3.18 | 3.22 | 3.15 | 3.17 | 0.01 | -0.31% | 3.17 | 8 | 3.18 | 2 | 0.00 |
| 2013-11-14 | 6289 | 576930 | 153 | 1849083 | 3.15 | 3.26 | 3.15 | 3.21 | 0.04 | 1.26% | 3.20 | 40 | 3.26 | 11 | 0.00 |
| 2013-11-15 | 6289 | 403401 | 115 | 1296790 | 3.23 | 3.25 | 3.20 | 3.20 | 0.01 | -0.31% | 3.19 | 12 | 3.20 | 2 | 0.00 |
| 2013-11-18 | 6289 | 340470 | 126 | 1110228 | 3.20 | 3.33 | 3.20 | 3.23 | 0.03 | 0.94% | 3.23 | 4 | 3.24 | 3 | 0.00 |
| 2013-11-19 | 6289 | 312380 | 88 | 1011231 | 3.27 | 3.29 | 3.22 | 3.26 | 0.03 | 0.93% | 3.24 | 5 | 3.26 | 17 | 0.00 |
| 2013-11-20 | 6289 | 169630 | 62 | 551685 | 3.26 | 3.27 | 3.24 | 3.25 | 0.01 | -0.31% | 3.25 | 7 | 3.27 | 1 | 0.00 |
| 2013-11-21 | 6289 | 244803 | 83 | 791405 | 3.29 | 3.29 | 3.21 | 3.24 | 0.01 | -0.31% | 3.24 | 5 | 3.25 | 8 | 0.00 |
| 2013-11-22 | 6289 | 196951 | 71 | 635171 | 3.24 | 3.26 | 3.21 | 3.22 | 0.02 | -0.62% | 3.22 | 12 | 3.24 | 6 | 0.00 |
| 2013-11-25 | 6289 | 246901 | 72 | 795419 | 3.22 | 3.25 | 3.21 | 3.23 | 0.01 | 0.31% | 3.22 | 10 | 3.23 | 4 | 0.00 |
| 2013-11-26 | 6289 | 792964 | 228 | 2622177 | 3.25 | 3.39 | 3.23 | 3.32 | 0.09 | 2.79% | 3.31 | 11 | 3.32 | 2 | 0.00 |
| 2013-11-27 | 6289 | 473499 | 140 | 1575033 | 3.32 | 3.37 | 3.30 | 3.31 | 0.01 | -0.3% | 3.31 | 11 | 3.34 | 16 | 0.00 |
| 2013-11-28 | 6289 | 579336 | 160 | 1924494 | 3.31 | 3.36 | 3.29 | 3.35 | 0.04 | 1.21% | 3.32 | 5 | 3.35 | 26 | 0.00 |
| 2013-11-29 | 6289 | 423140 | 133 | 1400704 | 3.31 | 3.34 | 3.29 | 3.30 | 0.05 | -1.49% | 3.30 | 17 | 3.31 | 8 | 0.00 |
| 2013-12-02 | 6289 | 392732 | 105 | 1308903 | 3.31 | 3.35 | 3.31 | 3.33 | 0.03 | 0.91% | 3.32 | 2 | 3.33 | 23 | 0.00 |
| 2013-12-03 | 6289 | 360860 | 112 | 1195895 | 3.35 | 3.35 | 3.30 | 3.30 | 0.03 | -0.9% | 3.30 | 13 | 3.32 | 1 | 0.00 |
| 2013-12-04 | 6289 | 296750 | 79 | 979653 | 3.34 | 3.34 | 3.28 | 3.31 | 0.01 | 0.3% | 3.31 | 7 | 3.32 | 16 | 0.00 |
| 2013-12-05 | 6289 | 249536 | 77 | 824878 | 3.31 | 3.34 | 3.28 | 3.31 | 0.00 | 0% | 3.29 | 8 | 3.31 | 5 | 0.00 |
| 2013-12-06 | 6289 | 463814 | 132 | 1537592 | 3.30 | 3.35 | 3.29 | 3.32 | 0.01 | 0.3% | 3.32 | 30 | 3.33 | 18 | 0.00 |
| 2013-12-09 | 6289 | 1110138 | 285 | 3793526 | 3.35 | 3.47 | 3.34 | 3.42 | 0.10 | 3.01% | 3.40 | 11 | 3.42 | 16 | 0.00 |
| 2013-12-10 | 6289 | 487323 | 117 | 1641636 | 3.36 | 3.40 | 3.34 | 3.38 | 0.04 | -1.17% | 3.35 | 9 | 3.38 | 12 | 0.00 |
| 2013-12-11 | 6289 | 399895 | 131 | 1331197 | 3.40 | 3.40 | 3.30 | 3.35 | 0.03 | -0.89% | 3.35 | 8 | 3.36 | 73 | 0.00 |
| 2013-12-12 | 6289 | 660054 | 168 | 2171326 | 3.35 | 3.35 | 3.26 | 3.28 | 0.07 | -2.09% | 3.28 | 6 | 3.29 | 8 | 0.00 |
| 2013-12-13 | 6289 | 2193602 | 412 | 7525594 | 3.27 | 3.50 | 3.27 | 3.50 | 0.22 | 6.71% | 3.50 | 1307 | 0.00 | 0 | 0.00 |
| 2013-12-16 | 6289 | 3657521 | 678 | 13633244 | 3.73 | 3.74 | 3.70 | 3.74 | 0.24 | 6.86% | 3.74 | 1163 | 0.00 | 0 | 0.00 |
| 2013-12-17 | 6289 | 3281880 | 920 | 12457707 | 3.82 | 3.93 | 3.67 | 3.70 | 0.04 | -1.07% | 3.70 | 29 | 3.72 | 16 | 0.00 |
| 2013-12-18 | 6289 | 6327646 | 989 | 24702149 | 3.80 | 3.95 | 3.65 | 3.95 | 0.25 | 6.76% | 3.95 | 289 | 0.00 | 0 | 0.00 |
| 2013-12-19 | 6289 | 3969815 | 753 | 15571705 | 3.94 | 4.03 | 3.81 | 3.87 | 0.08 | -2.03% | 3.87 | 55 | 3.91 | 2 | 0.00 |
| 2013-12-20 | 6289 | 1757543 | 409 | 6695644 | 3.80 | 3.87 | 3.75 | 3.76 | 0.11 | -2.84% | 3.76 | 27 | 3.81 | 2 | 0.00 |
| 2013-12-23 | 6289 | 2696932 | 555 | 10502068 | 3.76 | 4.00 | 3.76 | 3.80 | 0.04 | 1.06% | 3.80 | 56 | 3.84 | 5 | 0.00 |
| 2013-12-24 | 6289 | 1444750 | 292 | 5529231 | 3.85 | 3.87 | 3.80 | 3.81 | 0.01 | 0.26% | 3.81 | 22 | 3.82 | 10 | 0.00 |
| 2013-12-25 | 6289 | 2170401 | 466 | 8467267 | 3.82 | 3.99 | 3.81 | 3.87 | 0.06 | 1.57% | 3.87 | 5 | 3.90 | 10 | 0.00 |
| 2013-12-26 | 6289 | 2708670 | 416 | 10571467 | 3.87 | 3.95 | 3.86 | 3.90 | 0.03 | 0.78% | 3.88 | 15 | 3.90 | 20 | 0.00 |
| 2013-12-27 | 6289 | 1173250 | 286 | 4554524 | 3.90 | 3.93 | 3.85 | 3.86 | 0.04 | -1.03% | 3.86 | 5 | 3.88 | 4 | 0.00 |
| 2013-12-30 | 6289 | 1622501 | 1306 | 6290086 | 3.87 | 3.92 | 3.85 | 3.85 | 0.01 | -0.26% | 3.85 | 72 | 3.86 | 57 | 0.00 |
| 2013-12-31 | 6289 | 965943 | 1209 | 3721731 | 3.84 | 3.88 | 3.83 | 3.83 | 0.02 | -0.52% | 3.83 | 76 | 3.84 | 56 | 0.00 |
| 2013-12-31 | 6289 | 965943 | 1209 | 3721731 | 3.84 | 3.88 | 3.83 | 3.83 | 0.02 | 0% | 3.83 | 76 | 3.84 | 56 | 0.00 |