台灣50(0050)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 | 49.06 0 0% | 49.70 0.64 1.3% | 50.00 0.3 0.6% | 50.15 0.15 0.3% | 50.00 -0.15 -0.3% | 49.81 -0.19 -0.38% | 50.70 0.89 1.79% | 50.65 -0.05 -0.1% | 50.75 0.1 0.2% | 50.85 0.1 0.2% | 50.05 -0.8 -1.57% | 50.55 0.5 1% | 50.40 -0.15 -0.3% | 51.80 1.4 2.78% | 51.95 0.15 0.29% | 50.45 | ||||||||||||||||
| 2 月 | 52.30 0.35 0.67% | 52.90 0.6 1.15% | 53.05 0.15 0.28% | 53.65 0.6 1.13% | 53.20 -0.45 -0.84% | 53.30 0.1 0.19% | 54.45 1.15 2.16% | 54.40 -0.05 -0.09% | 53.95 -0.45 -0.83% | 54.20 0.25 0.46% | 54.00 -0.2 -0.37% | 54.90 0.9 1.67% | 54.25 -0.65 -1.18% | 54.75 0.5 0.92% | 54.70 -0.05 -0.09% | 54.50 -0.2 -0.37% | 54.85 0.35 0.64% | 54.60 -0.25 -0.46% | 54.75 0.15 0.27% | 56.00 1.25 2.28% | 54.33 | |||||||||||
| 3 月 | 55.90 -0.1 -0.18% | 55.60 -0.3 -0.54% | 55.40 -0.2 -0.36% | 54.85 -0.55 -0.99% | 54.60 -0.25 -0.46% | 54.40 -0.2 -0.37% | 54.70 0.3 0.55% | 54.95 0.25 0.46% | 54.35 -0.6 -1.09% | 55.10 0.75 1.38% | 55.90 0.8 1.45% | 55.65 -0.25 -0.45% | 55.40 -0.25 -0.45% | 55.25 -0.15 -0.27% | 54.85 -0.4 -0.72% | 54.85 0 0% | 55.60 0.75 1.37% | 55.45 -0.15 -0.27% | 54.55 -0.9 -1.62% | 55.25 0.7 1.28% | 55.45 0.2 0.36% | 54.70 -0.75 -1.35% | 54.90 0.2 0.37% | 55.05 | ||||||||
| 4 月 | 54.70 -0.2 -0.36% | 54.25 -0.45 -0.82% | 53.65 -0.6 -1.11% | 53.75 0.1 0.19% | 53.10 -0.65 -1.21% | 53.10 0 0% | 53.30 0.2 0.38% | 53.35 0.05 0.09% | 53.95 0.6 1.12% | 53.80 -0.15 -0.28% | 52.90 -0.9 -1.67% | 53.00 0.1 0.19% | 53.05 0.05 0.09% | 52.35 -0.7 -1.32% | 52.30 -0.05 -0.1% | 52.40 0.1 0.19% | 52.70 0.3 0.57% | 52.30 -0.4 -0.76% | 52.20 -0.1 -0.19% | 52.05 -0.15 -0.29% | 53.09 | |||||||||||
| 5 月 | 53.35 1.3 2.5% | 53.10 -0.25 -0.47% | 53.20 0.1 0.19% | 52.05 -1.15 -2.16% | 52.05 0 0% | 51.70 -0.35 -0.67% | 51.70 0 0% | 51.15 -0.55 -1.06% | 51.20 0.05 0.1% | 51.20 0 0% | 50.20 -1 -1.95% | 50.80 0.6 1.2% | 49.67 -1.13 -2.22% | 49.95 0.28 0.56% | 50.40 0.45 0.9% | 49.49 -0.91 -1.81% | 49.38 -0.11 -0.22% | 49.01 -0.37 -0.75% | 49.47 0.46 0.94% | 50.70 1.23 2.49% | 50.10 -0.6 -1.18% | 50.15 0.05 0.1% | 50.87 | |||||||||
| 6 月 | 49.15 -1 -1.99% | 47.68 -1.47 -2.99% | 48.30 0.62 1.3% | 48.63 0.33 0.68% | 48.74 0.11 0.23% | 48.00 -0.74 -1.52% | 48.99 0.99 2.06% | 48.61 -0.38 -0.78% | 48.71 0.1 0.21% | 48.78 0.07 0.14% | 49.40 0.62 1.27% | 50.20 0.8 1.62% | 49.91 -0.29 -0.58% | 50.45 0.54 1.08% | 50.15 -0.3 -0.59% | 49.56 -0.59 -1.18% | 49.20 -0.36 -0.73% | 48.99 -0.21 -0.43% | 49.45 0.46 0.94% | 49.53 0.08 0.16% | 50.20 0.67 1.35% | 49.26 | ||||||||||
| 7 月 | 50.60 0.4 0.8% | 51.20 0.6 1.19% | 51.40 0.2 0.39% | 51.30 -0.1 -0.19% | 51.00 -0.3 -0.58% | 50.95 -0.05 -0.1% | 50.40 -0.55 -1.08% | 50.55 0.15 0.3% | 49.65 -0.9 -1.78% | 49.50 -0.15 -0.3% | 49.50 0 0% | 49.85 0.35 0.71% | 49.20 -0.65 -1.3% | 50.20 1 2.03% | 50.15 -0.05 -0.1% | 49.25 -0.9 -1.79% | 49.12 -0.13 -0.26% | 48.86 -0.26 -0.53% | 48.94 0.08 0.16% | 49.92 0.98 2% | 50.25 0.33 0.66% | 51.10 0.85 1.69% | 50.11 | |||||||||
| 8 月 | 51.20 0.1 0.2% | 50.90 -0.3 -0.59% | 51.55 0.65 1.28% | 51.60 0.05 0.1% | 51.75 0.15 0.29% | 52.85 1.1 2.13% | 52.80 -0.05 -0.09% | 53.00 0.2 0.38% | 53.25 0.25 0.47% | 53.05 -0.2 -0.38% | 53.20 0.15 0.28% | 52.95 -0.25 -0.47% | 52.80 -0.15 -0.28% | 53.40 0.6 1.14% | 53.35 -0.05 -0.09% | 53.30 -0.05 -0.09% | 53.10 -0.2 -0.38% | 53.20 0.1 0.19% | 52.50 -0.7 -1.32% | 52.70 0.2 0.38% | 52.55 -0.15 -0.28% | 52.75 0.2 0.38% | 52.56 | |||||||||
| 9 月 | 53.15 0.4 0.76% | 53.05 -0.1 -0.19% | 52.35 -0.7 -1.32% | 52.15 -0.2 -0.38% | 52.95 0.8 1.53% | 53.35 0.4 0.76% | 53.30 -0.05 -0.09% | 54.05 0.75 1.41% | 54.15 0.1 0.19% | 55.50 1.35 2.49% | 55.60 0.1 0.18% | 55.40 -0.2 -0.36% | 55.65 0.25 0.45% | 55.25 -0.4 -0.72% | 55.45 0.2 0.36% | 55.50 0.05 0.09% | 55.30 -0.2 -0.36% | 54.90 -0.4 -0.72% | 55.10 0.2 0.36% | 55.15 0.05 0.09% | 54.44 | |||||||||||
| 10 月 | 55.00 -0.15 -0.27% | 55.25 0.25 0.45% | 55.00 -0.25 -0.45% | 55.05 0.05 0.09% | 55.10 0.05 0.09% | 54.65 -0.45 -0.82% | 54.40 -0.25 -0.46% | 53.30 -1.1 -2.02% | 53.15 -0.15 -0.28% | 53.25 0.1 0.19% | 53.50 0.25 0.47% | 53.40 -0.1 -0.19% | 53.65 0.25 0.47% | 53.25 -0.4 -0.75% | 52.90 -0.35 -0.66% | 52.90 0 0% | 51.00 -1.9 -3.59% | 50.50 -0.5 -0.98% | 49.91 -0.59 -1.17% | 50.00 0.09 0.18% | 50.45 0.45 0.9% | 50.40 -0.05 -0.1% | 52.97 | |||||||||
| 11 月 | 50.35 -0.05 -0.1% | 50.70 0.35 0.7% | 50.50 -0.2 -0.39% | 50.90 0.4 0.79% | 51.15 0.25 0.49% | 50.75 -0.4 -0.78% | 51.10 0.35 0.69% | 50.90 -0.2 -0.39% | 50.05 -0.85 -1.67% | 50.15 0.1 0.2% | 50.00 -0.15 -0.3% | 49.94 -0.06 -0.12% | 50.25 0.31 0.62% | 50.35 0.1 0.2% | 49.97 -0.38 -0.75% | 50.20 0.23 0.46% | 51.70 1.5 2.99% | 52.20 0.5 0.97% | 52.40 0.2 0.38% | 52.45 0.05 0.1% | 53.10 0.65 1.24% | 53.55 0.45 0.85% | 51.11 | |||||||||
| 12 月 | 53.50 -0.05 -0.09% | 53.45 -0.05 -0.09% | 53.75 0.3 0.56% | 53.60 -0.15 -0.28% | 53.90 0.3 0.56% | 53.70 -0.2 -0.37% | 53.65 -0.05 -0.09% | 54.10 0.45 0.84% | 54.70 0.6 1.11% | 54.20 -0.5 -0.91% | 53.50 -0.7 -1.29% | 53.55 0.05 0.09% | 53.70 0.15 0.28% | 53.05 -0.65 -1.21% | 52.80 -0.25 -0.47% | 52.95 0.15 0.28% | 52.70 -0.25 -0.47% | 53.60 0.9 1.71% | 53.50 -0.1 -0.19% | 53.45 -0.05 -0.09% | 53.80 0.35 0.65% | 53.54 |
說明:最高漲幅:2.99%最低跌幅:-3.59% 最高價:56.00最低價:47.68平均價:52.37,灰色底表示週末,漲146天(60.27)元,跌154天(-58.74)元,平盤9天
3%=5,2%=17,1%=57,0%=76,-0%=1,-1%=2,-2%=18,-3%=51,-4%=82,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 | 0050 | 11331613 | 3354 | 556761325 | 49.45 | 49.60 | 48.94 | 49.06 | 0.75 | 0% | 49.06 | 50 | 49.08 | 11 | 0.00 |
| 2012-01-03 | 0050 | 19461977 | 4056 | 968039469 | 49.50 | 49.95 | 49.40 | 49.70 | 0.64 | 1.3% | 49.70 | 2 | 49.72 | 4 | 0.00 |
| 2012-01-04 | 0050 | 23080541 | 3962 | 1153014500 | 49.90 | 50.15 | 49.78 | 50.00 | 0.30 | 0.6% | 50.00 | 931 | 50.05 | 628 | 0.00 |
| 2012-01-05 | 0050 | 21097923 | 2806 | 1055241766 | 50.10 | 50.15 | 49.91 | 50.15 | 0.15 | 0.3% | 50.10 | 527 | 50.15 | 203 | 0.00 |
| 2012-01-06 | 0050 | 28343880 | 2878 | 1418225293 | 50.10 | 50.25 | 49.85 | 50.00 | 0.15 | -0.3% | 49.99 | 20 | 50.00 | 212 | 0.00 |
| 2012-01-09 | 0050 | 14067965 | 1838 | 700803447 | 49.90 | 49.95 | 49.63 | 49.81 | 0.19 | -0.38% | 49.80 | 55 | 49.81 | 23 | 0.00 |
| 2012-01-10 | 0050 | 29305530 | 5600 | 1480714650 | 50.20 | 50.70 | 50.20 | 50.70 | 0.89 | 1.79% | 50.65 | 196 | 50.70 | 1458 | 0.00 |
| 2012-01-11 | 0050 | 13541792 | 2539 | 686837020 | 50.70 | 50.80 | 50.60 | 50.65 | 0.05 | -0.1% | 50.65 | 146 | 50.70 | 436 | 0.00 |
| 2012-01-12 | 0050 | 18821732 | 3455 | 954956625 | 50.70 | 50.85 | 50.50 | 50.75 | 0.10 | 0.2% | 50.75 | 171 | 50.80 | 316 | 0.00 |
| 2012-01-13 | 0050 | 39263092 | 7166 | 2004901637 | 51.15 | 51.25 | 50.75 | 50.85 | 0.10 | 0.2% | 50.80 | 136 | 50.85 | 11 | 0.00 |
| 2012-01-16 | 0050 | 28879651 | 4870 | 1450782388 | 51.05 | 51.10 | 49.75 | 50.05 | 0.80 | -1.57% | 50.05 | 200 | 50.10 | 19 | 0.00 |
| 2012-01-17 | 0050 | 15798299 | 3024 | 795641484 | 50.35 | 50.60 | 50.10 | 50.55 | 0.50 | 1% | 50.55 | 157 | 50.60 | 291 | 0.00 |
| 2012-01-18 | 0050 | 12506827 | 3124 | 631832184 | 50.55 | 50.75 | 50.30 | 50.40 | 0.15 | -0.3% | 50.40 | 226 | 50.45 | 210 | 0.00 |
| 2012-01-30 | 0050 | 34218903 | 8214 | 1780542846 | 51.40 | 52.30 | 51.40 | 51.80 | 1.40 | 2.78% | 51.80 | 1463 | 51.85 | 272 | 0.00 |
| 2012-01-31 | 0050 | 20611434 | 4022 | 1073539049 | 52.00 | 52.40 | 51.75 | 51.95 | 0.15 | 0.29% | 51.90 | 42 | 51.95 | 46 | 0.00 |
| 2012-02-01 | 0050 | 24094799 | 3708 | 1259526696 | 52.20 | 52.50 | 52.00 | 52.30 | 0.35 | 0.67% | 52.30 | 159 | 52.35 | 98 | 0.00 |
| 2012-02-02 | 0050 | 20429817 | 4181 | 1078026422 | 52.70 | 52.95 | 52.50 | 52.90 | 0.60 | 1.15% | 52.90 | 264 | 52.95 | 2061 | 0.00 |
| 2012-02-03 | 0050 | 35674566 | 3992 | 1889356034 | 52.95 | 53.05 | 52.75 | 53.05 | 0.15 | 0.28% | 53.00 | 20 | 53.05 | 477 | 0.00 |
| 2012-02-04 | 0050 | 35192801 | 6489 | 1885936513 | 53.35 | 53.80 | 53.35 | 53.65 | 0.60 | 1.13% | 53.65 | 182 | 53.70 | 146 | 0.00 |
| 2012-02-06 | 0050 | 18164280 | 3632 | 968437031 | 53.50 | 53.50 | 53.15 | 53.20 | 0.45 | -0.84% | 53.15 | 573 | 53.20 | 18 | 0.00 |
| 2012-02-07 | 0050 | 19816410 | 2525 | 1056101732 | 53.30 | 53.60 | 53.05 | 53.30 | 0.10 | 0.19% | 53.30 | 121 | 53.35 | 567 | 0.00 |
| 2012-02-08 | 0050 | 39001109 | 5878 | 2103272489 | 53.50 | 54.45 | 53.50 | 54.45 | 1.15 | 2.16% | 54.40 | 473 | 54.45 | 349 | 0.00 |
| 2012-02-09 | 0050 | 36139797 | 3922 | 1956532601 | 54.05 | 54.40 | 53.90 | 54.40 | 0.05 | -0.09% | 54.40 | 356 | 54.45 | 331 | 0.00 |
| 2012-02-10 | 0050 | 28591539 | 2740 | 1549003046 | 54.25 | 54.55 | 53.95 | 53.95 | 0.45 | -0.83% | 53.95 | 416 | 54.00 | 87 | 0.00 |
| 2012-02-13 | 0050 | 26861060 | 3974 | 1452199378 | 54.00 | 54.35 | 53.75 | 54.20 | 0.25 | 0.46% | 54.20 | 175 | 54.25 | 36 | 0.00 |
| 2012-02-14 | 0050 | 23406458 | 2127 | 1264230154 | 54.05 | 54.25 | 53.60 | 54.00 | 0.20 | -0.37% | 54.00 | 148 | 54.05 | 8 | 0.00 |
| 2012-02-15 | 0050 | 41671754 | 5673 | 2147483647 | 54.30 | 55.00 | 54.20 | 54.90 | 0.90 | 1.67% | 54.90 | 238 | 54.95 | 318 | 0.00 |
| 2012-02-16 | 0050 | 22868244 | 2852 | 1247877661 | 54.65 | 54.85 | 54.20 | 54.25 | 0.65 | -1.18% | 54.25 | 14 | 54.30 | 187 | 0.00 |
| 2012-02-17 | 0050 | 35448758 | 3613 | 1943346075 | 54.80 | 55.20 | 54.35 | 54.75 | 0.50 | 0.92% | 54.70 | 30 | 54.75 | 66 | 0.00 |
| 2012-02-20 | 0050 | 31809117 | 2425 | 1739727485 | 54.80 | 55.05 | 54.50 | 54.70 | 0.05 | -0.09% | 54.70 | 359 | 54.75 | 28 | 0.00 |
| 2012-02-21 | 0050 | 15255755 | 2499 | 828325256 | 54.50 | 54.75 | 54.00 | 54.50 | 0.20 | -0.37% | 54.50 | 850 | 54.55 | 53 | 0.00 |
| 2012-02-22 | 0050 | 17125114 | 3124 | 937733078 | 54.30 | 55.10 | 54.20 | 54.85 | 0.35 | 0.64% | 54.85 | 863 | 54.90 | 138 | 0.00 |
| 2012-02-23 | 0050 | 9186327 | 1027 | 501209772 | 54.55 | 54.75 | 54.40 | 54.60 | 0.25 | -0.46% | 54.60 | 559 | 54.65 | 103 | 0.00 |
| 2012-02-24 | 0050 | 9154405 | 1304 | 499477298 | 54.60 | 54.85 | 54.25 | 54.75 | 0.15 | 0.27% | 54.75 | 719 | 54.80 | 566 | 0.00 |
| 2012-02-29 | 0050 | 28925369 | 4957 | 1612404203 | 55.25 | 56.00 | 55.25 | 56.00 | 1.25 | 2.28% | 55.95 | 845 | 56.00 | 1711 | 0.00 |
| 2012-03-01 | 0050 | 20105093 | 2732 | 1126509659 | 55.95 | 56.20 | 55.85 | 55.90 | 0.10 | -0.18% | 55.85 | 399 | 55.90 | 587 | 0.00 |
| 2012-03-02 | 0050 | 9084860 | 1494 | 506340458 | 56.00 | 56.10 | 55.55 | 55.60 | 0.30 | -0.54% | 55.60 | 697 | 55.65 | 13 | 0.00 |
| 2012-03-03 | 0050 | 9221806 | 1350 | 510988015 | 55.50 | 55.55 | 55.30 | 55.40 | 0.20 | -0.36% | 55.35 | 1449 | 55.40 | 2 | 0.00 |
| 2012-03-05 | 0050 | 17881179 | 2770 | 981912838 | 55.30 | 55.35 | 54.80 | 54.85 | 0.55 | -0.99% | 54.85 | 576 | 54.90 | 96 | 0.00 |
| 2012-03-06 | 0050 | 16219461 | 2983 | 883459834 | 54.90 | 55.05 | 54.10 | 54.60 | 0.25 | -0.46% | 54.55 | 652 | 54.60 | 91 | 0.00 |
| 2012-03-07 | 0050 | 11160667 | 1509 | 605163704 | 54.00 | 54.50 | 54.00 | 54.40 | 0.20 | -0.37% | 54.35 | 22 | 54.40 | 1499 | 0.00 |
| 2012-03-08 | 0050 | 15208959 | 2019 | 830033429 | 54.40 | 54.90 | 54.15 | 54.70 | 0.30 | 0.55% | 54.70 | 559 | 54.75 | 7 | 0.00 |
| 2012-03-09 | 0050 | 12918735 | 1680 | 708020242 | 54.70 | 55.05 | 54.45 | 54.95 | 0.25 | 0.46% | 54.95 | 263 | 55.00 | 57 | 0.00 |
| 2012-03-12 | 0050 | 10019478 | 1853 | 547427578 | 55.00 | 55.00 | 54.35 | 54.35 | 0.60 | -1.09% | 54.35 | 41 | 54.40 | 14 | 0.00 |
| 2012-03-13 | 0050 | 18507456 | 2204 | 1018488014 | 54.60 | 55.30 | 54.60 | 55.10 | 0.75 | 1.38% | 55.10 | 469 | 55.15 | 69 | 0.00 |
| 2012-03-14 | 0050 | 23963909 | 3640 | 1341865203 | 56.05 | 56.20 | 55.75 | 55.90 | 0.80 | 1.45% | 55.90 | 125 | 55.95 | 455 | 0.00 |
| 2012-03-15 | 0050 | 7323511 | 1224 | 407920549 | 55.75 | 55.90 | 55.50 | 55.65 | 0.25 | -0.45% | 55.65 | 41 | 55.70 | 18 | 0.00 |
| 2012-03-16 | 0050 | 8511788 | 1396 | 472800550 | 55.50 | 55.70 | 55.40 | 55.40 | 0.25 | -0.45% | 55.40 | 134 | 55.45 | 481 | 0.00 |
| 2012-03-19 | 0050 | 13386685 | 1368 | 737058667 | 55.45 | 55.65 | 54.80 | 55.25 | 0.15 | -0.27% | 55.25 | 768 | 55.30 | 15 | 0.00 |
| 2012-03-20 | 0050 | 6615005 | 1134 | 363471565 | 55.35 | 55.35 | 54.70 | 54.85 | 0.40 | -0.72% | 54.85 | 7 | 54.90 | 122 | 0.00 |
| 2012-03-21 | 0050 | 7561144 | 1125 | 415736421 | 54.85 | 55.20 | 54.80 | 54.85 | 0.00 | 0% | 54.85 | 797 | 54.90 | 5 | 0.00 |
| 2012-03-22 | 0050 | 12651661 | 2142 | 702269084 | 54.95 | 55.75 | 54.95 | 55.60 | 0.75 | 1.37% | 55.55 | 1178 | 55.60 | 1429 | 0.00 |
| 2012-03-23 | 0050 | 5429629 | 741 | 300934713 | 55.45 | 55.60 | 55.30 | 55.45 | 0.15 | -0.27% | 55.40 | 467 | 55.45 | 100 | 0.00 |
| 2012-03-26 | 0050 | 9786648 | 2187 | 535418890 | 55.00 | 55.25 | 54.45 | 54.55 | 0.90 | -1.62% | 54.50 | 1239 | 54.55 | 419 | 0.00 |
| 2012-03-27 | 0050 | 10106090 | 1486 | 555806364 | 54.80 | 55.25 | 54.75 | 55.25 | 0.70 | 1.28% | 55.20 | 943 | 55.25 | 7 | 0.00 |
| 2012-03-28 | 0050 | 12034547 | 1798 | 667844058 | 55.45 | 55.85 | 55.20 | 55.45 | 0.20 | 0.36% | 55.45 | 218 | 55.50 | 423 | 0.00 |
| 2012-03-29 | 0050 | 10460778 | 2530 | 571795790 | 55.20 | 55.20 | 54.35 | 54.70 | 0.75 | -1.35% | 54.70 | 100 | 54.75 | 206 | 0.00 |
| 2012-03-30 | 0050 | 8895286 | 1591 | 485424630 | 54.50 | 54.90 | 54.20 | 54.90 | 0.20 | 0.37% | 54.90 | 446 | 54.95 | 39 | 0.00 |
| 2012-04-02 | 0050 | 4412958 | 893 | 241356540 | 54.90 | 54.90 | 54.50 | 54.70 | 0.20 | -0.36% | 54.70 | 473 | 54.75 | 189 | 0.00 |
| 2012-04-03 | 0050 | 9361989 | 1851 | 509304232 | 54.85 | 54.90 | 54.10 | 54.25 | 0.45 | -0.82% | 54.25 | 204 | 54.30 | 36 | 0.00 |
| 2012-04-05 | 0050 | 14638663 | 2882 | 781567154 | 53.45 | 53.80 | 53.05 | 53.65 | 0.60 | -1.11% | 53.60 | 112 | 53.65 | 958 | 0.00 |
| 2012-04-06 | 0050 | 15954729 | 2175 | 856067866 | 53.60 | 53.85 | 53.40 | 53.75 | 0.10 | 0.19% | 53.75 | 349 | 53.80 | 16 | 0.00 |
| 2012-04-09 | 0050 | 18841697 | 2422 | 1001375939 | 53.00 | 53.50 | 52.70 | 53.10 | 0.65 | -1.21% | 53.10 | 51 | 53.15 | 24 | 0.00 |
| 2012-04-10 | 0050 | 6629891 | 1393 | 353297656 | 53.55 | 53.60 | 52.90 | 53.10 | 0.00 | 0% | 53.10 | 95 | 53.20 | 7 | 0.00 |
| 2012-04-11 | 0050 | 12285576 | 1502 | 652939304 | 52.70 | 53.45 | 52.70 | 53.30 | 0.20 | 0.38% | 53.25 | 51 | 53.30 | 439 | 0.00 |
| 2012-04-12 | 0050 | 9449544 | 1141 | 502034848 | 53.05 | 53.40 | 52.85 | 53.35 | 0.05 | 0.09% | 53.30 | 18 | 53.35 | 246 | 0.00 |
| 2012-04-13 | 0050 | 8534831 | 1702 | 459862540 | 53.80 | 54.05 | 53.65 | 53.95 | 0.60 | 1.12% | 53.95 | 548 | 54.00 | 147 | 0.00 |
| 2012-04-16 | 0050 | 5518938 | 1055 | 296281102 | 53.45 | 53.80 | 53.45 | 53.80 | 0.15 | -0.28% | 53.75 | 3 | 53.80 | 1205 | 0.00 |
| 2012-04-17 | 0050 | 21792243 | 2871 | 1160267792 | 53.90 | 53.90 | 52.90 | 52.90 | 0.90 | -1.67% | 52.90 | 48 | 52.95 | 454 | 0.00 |
| 2012-04-18 | 0050 | 11436286 | 1335 | 607456858 | 53.50 | 53.50 | 52.95 | 53.00 | 0.10 | 0.19% | 53.00 | 516 | 53.05 | 303 | 0.00 |
| 2012-04-19 | 0050 | 9678682 | 1843 | 511701826 | 53.05 | 53.20 | 52.50 | 53.05 | 0.05 | 0.09% | 53.05 | 115 | 53.10 | 32 | 0.00 |
| 2012-04-20 | 0050 | 15623013 | 2520 | 820874795 | 52.90 | 52.95 | 52.30 | 52.35 | 0.70 | -1.32% | 52.30 | 433 | 52.35 | 556 | 0.00 |
| 2012-04-23 | 0050 | 18551636 | 2461 | 966264010 | 52.30 | 52.40 | 51.85 | 52.30 | 0.05 | -0.1% | 52.25 | 65 | 52.30 | 743 | 0.00 |
| 2012-04-24 | 0050 | 6802543 | 1157 | 355503105 | 52.25 | 52.65 | 52.05 | 52.40 | 0.10 | 0.19% | 52.35 | 102 | 52.40 | 613 | 0.00 |
| 2012-04-25 | 0050 | 3254707 | 823 | 171342949 | 52.60 | 52.80 | 52.45 | 52.70 | 0.30 | 0.57% | 52.65 | 153 | 52.70 | 64 | 0.00 |
| 2012-04-26 | 0050 | 5918302 | 1176 | 310769467 | 52.80 | 52.85 | 52.20 | 52.30 | 0.40 | -0.76% | 52.30 | 256 | 52.35 | 2 | 0.00 |
| 2012-04-27 | 0050 | 12943419 | 1786 | 678336494 | 52.60 | 53.05 | 52.10 | 52.20 | 0.10 | -0.19% | 52.15 | 62 | 52.20 | 313 | 0.00 |
| 2012-04-30 | 0050 | 12293303 | 1652 | 637993243 | 52.10 | 52.10 | 51.65 | 52.05 | 0.15 | -0.29% | 52.00 | 167 | 52.05 | 229 | 0.00 |
| 2012-05-02 | 0050 | 12132883 | 2402 | 642019332 | 52.25 | 53.35 | 52.20 | 53.35 | 1.30 | 2.5% | 53.30 | 131 | 53.35 | 731 | 0.00 |
| 2012-05-03 | 0050 | 5177566 | 1156 | 274835367 | 53.25 | 53.25 | 52.95 | 53.10 | 0.25 | -0.47% | 53.10 | 950 | 53.15 | 27 | 0.00 |
| 2012-05-04 | 0050 | 11424808 | 1363 | 605745388 | 52.80 | 53.30 | 52.65 | 53.20 | 0.10 | 0.19% | 53.15 | 404 | 53.20 | 166 | 0.00 |
| 2012-05-07 | 0050 | 21312453 | 4255 | 1110096207 | 52.45 | 52.45 | 51.85 | 52.05 | 1.15 | -2.16% | 52.00 | 108 | 52.05 | 515 | 0.00 |
| 2012-05-08 | 0050 | 9194107 | 1509 | 478409512 | 52.20 | 52.25 | 51.90 | 52.05 | 0.00 | 0% | 52.00 | 1141 | 52.05 | 110 | 0.00 |
| 2012-05-09 | 0050 | 22880792 | 2669 | 1179702034 | 51.65 | 51.85 | 51.35 | 51.70 | 0.35 | -0.67% | 51.70 | 168 | 51.75 | 463 | 0.00 |
| 2012-05-10 | 0050 | 7132826 | 1324 | 368954587 | 51.60 | 52.00 | 51.55 | 51.70 | 0.00 | 0% | 51.70 | 221 | 51.75 | 1 | 0.00 |
| 2012-05-11 | 0050 | 29045919 | 3305 | 1486045592 | 51.60 | 51.60 | 51.05 | 51.15 | 0.55 | -1.06% | 51.15 | 597 | 51.20 | 21 | 0.00 |
| 2012-05-14 | 0050 | 10200944 | 1571 | 521119095 | 51.30 | 51.30 | 50.95 | 51.20 | 0.05 | 0.1% | 51.15 | 16 | 51.20 | 1050 | 0.00 |
| 2012-05-15 | 0050 | 21664396 | 2185 | 1102135199 | 50.90 | 51.20 | 50.55 | 51.20 | 0.00 | 0% | 51.15 | 149 | 51.20 | 519 | 0.00 |
| 2012-05-16 | 0050 | 32978827 | 4708 | 1667294077 | 51.00 | 51.10 | 50.10 | 50.20 | 1.00 | -1.95% | 50.15 | 180 | 50.20 | 355 | 0.00 |
| 2012-05-17 | 0050 | 7940204 | 1754 | 401579291 | 50.25 | 50.85 | 50.25 | 50.80 | 0.60 | 1.2% | 50.75 | 85 | 50.80 | 568 | 0.00 |
| 2012-05-18 | 0050 | 37830294 | 6960 | 1888228710 | 50.05 | 50.25 | 49.62 | 49.67 | 1.13 | -2.22% | 49.66 | 167 | 49.67 | 349 | 0.00 |
| 2012-05-21 | 0050 | 14716016 | 2153 | 735012862 | 49.95 | 50.05 | 49.74 | 49.95 | 0.28 | 0.56% | 49.95 | 52 | 49.96 | 2 | 0.00 |
| 2012-05-22 | 0050 | 9359416 | 1646 | 470511496 | 50.35 | 50.40 | 50.05 | 50.40 | 0.45 | 0.9% | 50.35 | 122 | 50.40 | 348 | 0.00 |
| 2012-05-23 | 0050 | 23947129 | 4183 | 1186430016 | 49.90 | 49.90 | 49.39 | 49.49 | 0.91 | -1.81% | 49.48 | 41 | 49.49 | 108 | 0.00 |
| 2012-05-24 | 0050 | 12526356 | 2512 | 617626551 | 49.55 | 49.69 | 49.15 | 49.38 | 0.11 | -0.22% | 49.35 | 5 | 49.38 | 433 | 0.00 |
| 2012-05-25 | 0050 | 13503507 | 3488 | 662903072 | 49.45 | 49.45 | 48.95 | 49.01 | 0.37 | -0.75% | 49.00 | 127 | 49.01 | 443 | 0.00 |
| 2012-05-28 | 0050 | 6212453 | 1890 | 305318995 | 49.01 | 49.47 | 48.85 | 49.47 | 0.46 | 0.94% | 49.46 | 1 | 49.47 | 440 | 0.00 |
| 2012-05-29 | 0050 | 17147363 | 4182 | 865103932 | 49.60 | 50.80 | 49.60 | 50.70 | 1.23 | 2.49% | 50.65 | 612 | 50.70 | 328 | 0.00 |
| 2012-05-30 | 0050 | 11745965 | 3530 | 587648352 | 50.35 | 50.35 | 49.83 | 50.10 | 0.60 | -1.18% | 50.10 | 62 | 50.15 | 456 | 0.00 |
| 2012-05-31 | 0050 | 13194698 | 3045 | 653341089 | 49.55 | 50.15 | 49.24 | 50.15 | 0.05 | 0.1% | 50.15 | 448 | 50.20 | 24 | 0.00 |
| 2012-06-01 | 0050 | 13961446 | 4151 | 689000920 | 49.85 | 49.85 | 49.10 | 49.15 | 1.00 | -1.99% | 49.14 | 30 | 49.15 | 28 | 0.00 |
| 2012-06-04 | 0050 | 37179608 | 10311 | 1775879110 | 48.20 | 48.20 | 47.45 | 47.68 | 1.47 | -2.99% | 47.67 | 12 | 47.68 | 488 | 0.00 |
| 2012-06-05 | 0050 | 9722549 | 3003 | 469561821 | 48.42 | 48.45 | 48.04 | 48.30 | 0.62 | 1.3% | 48.29 | 53 | 48.30 | 9 | 0.00 |
| 2012-06-06 | 0050 | 5408098 | 2064 | 262472961 | 48.40 | 48.72 | 48.22 | 48.63 | 0.33 | 0.68% | 48.63 | 1 | 48.64 | 37 | 0.00 |
| 2012-06-07 | 0050 | 6003935 | 2293 | 293399154 | 49.10 | 49.12 | 48.63 | 48.74 | 0.11 | 0.23% | 48.73 | 3 | 48.74 | 17 | 0.00 |
| 2012-06-08 | 0050 | 12950511 | 3336 | 622569125 | 48.57 | 48.60 | 47.90 | 48.00 | 0.74 | -1.52% | 48.00 | 36 | 48.02 | 2 | 0.00 |
| 2012-06-11 | 0050 | 8363770 | 2170 | 409171910 | 48.86 | 49.07 | 48.65 | 48.99 | 0.99 | 2.06% | 48.95 | 3 | 48.99 | 96 | 0.00 |
| 2012-06-12 | 0050 | 5161000 | 1314 | 249848160 | 48.10 | 48.61 | 48.10 | 48.61 | 0.38 | -0.78% | 48.60 | 7 | 48.61 | 396 | 0.00 |
| 2012-06-13 | 0050 | 3990825 | 1485 | 194038682 | 48.61 | 48.83 | 48.46 | 48.71 | 0.10 | 0.21% | 48.71 | 40 | 48.73 | 2 | 0.00 |
| 2012-06-14 | 0050 | 3406033 | 1230 | 166321935 | 48.71 | 49.00 | 48.63 | 48.78 | 0.07 | 0.14% | 48.78 | 1 | 48.79 | 2 | 0.00 |
| 2012-06-15 | 0050 | 6219720 | 1968 | 305647702 | 48.78 | 49.40 | 48.68 | 49.40 | 0.62 | 1.27% | 49.39 | 8 | 49.40 | 52 | 0.00 |
| 2012-06-18 | 0050 | 9888425 | 3083 | 496282665 | 50.40 | 50.50 | 50.00 | 50.20 | 0.80 | 1.62% | 50.15 | 9 | 50.20 | 302 | 0.00 |
| 2012-06-19 | 0050 | 7268598 | 1385 | 363095397 | 50.00 | 50.10 | 49.86 | 49.91 | 0.29 | -0.58% | 49.91 | 62 | 49.92 | 299 | 0.00 |
| 2012-06-20 | 0050 | 9657087 | 2133 | 485881114 | 50.15 | 50.45 | 50.15 | 50.45 | 0.54 | 1.08% | 50.45 | 333 | 50.50 | 575 | 0.00 |
| 2012-06-21 | 0050 | 4587460 | 1334 | 229558989 | 50.20 | 50.30 | 49.88 | 50.15 | 0.30 | -0.59% | 50.10 | 9 | 50.15 | 713 | 0.00 |
| 2012-06-22 | 0050 | 6191984 | 2197 | 306255391 | 49.20 | 49.62 | 49.20 | 49.56 | 0.59 | -1.18% | 49.55 | 5 | 49.56 | 290 | 0.00 |
| 2012-06-25 | 0050 | 7112729 | 1899 | 349548894 | 49.04 | 49.29 | 49.03 | 49.20 | 0.36 | -0.73% | 49.19 | 2 | 49.20 | 16 | 0.00 |
| 2012-06-26 | 0050 | 15276201 | 2307 | 748240815 | 49.00 | 49.10 | 48.85 | 48.99 | 0.21 | -0.43% | 48.99 | 45 | 49.00 | 6 | 0.00 |
| 2012-06-27 | 0050 | 7521013 | 1437 | 370467369 | 48.88 | 49.50 | 48.86 | 49.45 | 0.46 | 0.94% | 49.40 | 26 | 49.45 | 358 | 0.00 |
| 2012-06-28 | 0050 | 10454140 | 1881 | 517726577 | 49.70 | 49.75 | 49.43 | 49.53 | 0.08 | 0.16% | 49.51 | 2 | 49.53 | 84 | 0.00 |
| 2012-06-29 | 0050 | 13651507 | 2362 | 681895217 | 49.48 | 50.30 | 49.35 | 50.20 | 0.67 | 1.35% | 50.15 | 140 | 50.20 | 71 | 0.00 |
| 2012-07-02 | 0050 | 9704279 | 2051 | 490223065 | 50.50 | 50.70 | 50.30 | 50.60 | 0.40 | 0.8% | 50.55 | 494 | 50.60 | 39 | 0.00 |
| 2012-07-03 | 0050 | 17112185 | 3842 | 875605502 | 50.80 | 51.50 | 50.75 | 51.20 | 0.60 | 1.19% | 51.20 | 415 | 51.25 | 430 | 0.00 |
| 2012-07-04 | 0050 | 9961163 | 1955 | 513096258 | 51.45 | 51.75 | 51.25 | 51.40 | 0.20 | 0.39% | 51.40 | 350 | 51.45 | 3 | 0.00 |
| 2012-07-05 | 0050 | 4998944 | 1280 | 256906705 | 51.45 | 51.65 | 51.25 | 51.30 | 0.10 | -0.19% | 51.30 | 580 | 51.35 | 12 | 0.00 |
| 2012-07-06 | 0050 | 11019128 | 1554 | 563639233 | 51.45 | 51.55 | 50.95 | 51.00 | 0.30 | -0.58% | 51.00 | 291 | 51.10 | 156 | 0.00 |
| 2012-07-09 | 0050 | 5879989 | 1268 | 298939174 | 50.80 | 51.05 | 50.65 | 50.95 | 0.05 | -0.1% | 50.90 | 14 | 50.95 | 811 | 0.00 |
| 2012-07-10 | 0050 | 9034377 | 2127 | 457488655 | 50.95 | 51.00 | 50.30 | 50.40 | 0.55 | -1.08% | 50.40 | 30 | 50.45 | 20 | 0.00 |
| 2012-07-11 | 0050 | 4163176 | 1032 | 209729714 | 50.30 | 50.55 | 50.15 | 50.55 | 0.15 | 0.3% | 50.50 | 53 | 50.55 | 319 | 0.00 |
| 2012-07-12 | 0050 | 15500042 | 3923 | 772037145 | 50.45 | 50.50 | 49.55 | 49.65 | 0.90 | -1.78% | 49.65 | 194 | 49.67 | 4 | 0.00 |
| 2012-07-13 | 0050 | 7929169 | 1917 | 392375980 | 49.50 | 49.70 | 49.35 | 49.50 | 0.15 | -0.3% | 49.50 | 109 | 49.51 | 67 | 0.00 |
| 2012-07-16 | 0050 | 6443204 | 1729 | 318754192 | 49.75 | 49.80 | 49.25 | 49.50 | 0.00 | 0% | 49.50 | 37 | 49.52 | 145 | 0.00 |
| 2012-07-17 | 0050 | 6753341 | 1513 | 336061980 | 49.50 | 50.05 | 49.40 | 49.85 | 0.35 | 0.71% | 49.85 | 68 | 49.86 | 87 | 0.00 |
| 2012-07-18 | 0050 | 8505798 | 2579 | 420343047 | 49.80 | 49.80 | 49.18 | 49.20 | 0.65 | -1.3% | 49.20 | 74 | 49.21 | 85 | 0.00 |
| 2012-07-19 | 0050 | 7663401 | 2686 | 383437843 | 49.70 | 50.30 | 49.66 | 50.20 | 1.00 | 2.03% | 50.15 | 24 | 50.20 | 191 | 0.00 |
| 2012-07-20 | 0050 | 5701139 | 1021 | 285440454 | 50.15 | 50.25 | 49.95 | 50.15 | 0.05 | -0.1% | 50.15 | 35 | 50.20 | 77 | 0.00 |
| 2012-07-23 | 0050 | 14881209 | 4630 | 731893048 | 49.65 | 49.70 | 49.04 | 49.25 | 0.90 | -1.79% | 49.24 | 18 | 49.25 | 419 | 0.00 |
| 2012-07-24 | 0050 | 22240566 | 3652 | 1089951176 | 49.20 | 49.20 | 48.89 | 49.12 | 0.13 | -0.26% | 49.11 | 24 | 49.12 | 607 | 0.00 |
| 2012-07-25 | 0050 | 16634274 | 3469 | 812608519 | 48.82 | 49.21 | 48.51 | 48.86 | 0.26 | -0.53% | 48.85 | 1045 | 48.86 | 42 | 0.00 |
| 2012-07-26 | 0050 | 8170426 | 2070 | 400096247 | 49.33 | 49.33 | 48.78 | 48.94 | 0.08 | 0.16% | 48.94 | 1 | 48.97 | 3 | 0.00 |
| 2012-07-27 | 0050 | 9753125 | 2979 | 484417060 | 49.50 | 49.95 | 49.35 | 49.92 | 0.98 | 2% | 49.92 | 234 | 49.94 | 1 | 0.00 |
| 2012-07-30 | 0050 | 10029446 | 2671 | 504649636 | 50.00 | 50.55 | 50.00 | 50.25 | 0.33 | 0.66% | 50.25 | 567 | 50.30 | 126 | 0.00 |
| 2012-07-31 | 0050 | 14837371 | 3749 | 752407676 | 50.50 | 51.10 | 50.10 | 51.10 | 0.85 | 1.69% | 51.05 | 491 | 51.10 | 223 | 0.00 |
| 2012-08-01 | 0050 | 6881841 | 2186 | 351450740 | 50.90 | 51.30 | 50.80 | 51.20 | 0.10 | 0.2% | 51.15 | 28 | 51.20 | 180 | 0.00 |
| 2012-08-03 | 0050 | 5086836 | 1509 | 258148949 | 50.75 | 50.90 | 50.55 | 50.90 | 0.30 | -0.59% | 50.85 | 6 | 50.90 | 64 | 0.00 |
| 2012-08-06 | 0050 | 11035662 | 2735 | 570636637 | 51.90 | 52.00 | 51.45 | 51.55 | 0.65 | 1.28% | 51.55 | 40 | 51.60 | 293 | 0.00 |
| 2012-08-07 | 0050 | 4202938 | 1604 | 216575121 | 51.60 | 51.65 | 51.40 | 51.60 | 0.05 | 0.1% | 51.55 | 24 | 51.60 | 465 | 0.00 |
| 2012-08-08 | 0050 | 9545045 | 2585 | 496033404 | 51.95 | 52.20 | 51.70 | 51.75 | 0.15 | 0.29% | 51.75 | 850 | 51.80 | 46 | 0.00 |
| 2012-08-09 | 0050 | 21225221 | 4939 | 1115574094 | 52.10 | 52.90 | 52.10 | 52.85 | 1.10 | 2.13% | 52.80 | 167 | 52.85 | 231 | 0.00 |
| 2012-08-10 | 0050 | 11291279 | 2465 | 597430859 | 52.85 | 53.05 | 52.75 | 52.80 | 0.05 | -0.09% | 52.80 | 110 | 52.85 | 46 | 0.00 |
| 2012-08-13 | 0050 | 15662135 | 2697 | 831228910 | 53.00 | 53.25 | 52.95 | 53.00 | 0.20 | 0.38% | 53.00 | 31 | 53.05 | 29 | 0.00 |
| 2012-08-14 | 0050 | 16024047 | 2613 | 854491801 | 53.10 | 53.55 | 53.00 | 53.25 | 0.25 | 0.47% | 53.20 | 770 | 53.25 | 84 | 0.00 |
| 2012-08-15 | 0050 | 11946875 | 1776 | 634681823 | 53.20 | 53.40 | 52.95 | 53.05 | 0.20 | -0.38% | 53.00 | 50 | 53.05 | 93 | 0.00 |
| 2012-08-16 | 0050 | 7953827 | 1596 | 423898219 | 53.10 | 53.50 | 53.00 | 53.20 | 0.15 | 0.28% | 53.20 | 314 | 53.25 | 27 | 0.00 |
| 2012-08-17 | 0050 | 5270885 | 1068 | 279669055 | 53.35 | 53.35 | 52.95 | 52.95 | 0.25 | -0.47% | 52.95 | 213 | 53.00 | 14 | 0.00 |
| 2012-08-20 | 0050 | 9862178 | 1891 | 520220603 | 52.85 | 53.05 | 52.55 | 52.80 | 0.15 | -0.28% | 52.80 | 290 | 52.85 | 88 | 0.00 |
| 2012-08-21 | 0050 | 27066882 | 3023 | 1449814703 | 52.95 | 53.80 | 52.95 | 53.40 | 0.60 | 1.14% | 53.40 | 524 | 53.45 | 26 | 0.00 |
| 2012-08-22 | 0050 | 5560943 | 2065 | 295805638 | 53.35 | 53.40 | 53.00 | 53.35 | 0.05 | -0.09% | 53.30 | 16 | 53.35 | 853 | 0.00 |
| 2012-08-23 | 0050 | 8522486 | 976 | 454199582 | 53.20 | 53.50 | 53.15 | 53.30 | 0.05 | -0.09% | 53.25 | 441 | 53.30 | 2040 | 0.00 |
| 2012-08-24 | 0050 | 11023694 | 1213 | 585207724 | 53.00 | 53.20 | 52.95 | 53.10 | 0.20 | -0.38% | 53.05 | 653 | 53.10 | 599 | 0.00 |
| 2012-08-27 | 0050 | 7381834 | 1043 | 392802836 | 53.45 | 53.55 | 53.00 | 53.20 | 0.10 | 0.19% | 53.15 | 200 | 53.20 | 63 | 0.00 |
| 2012-08-28 | 0050 | 9135416 | 2474 | 480748795 | 52.95 | 52.95 | 52.45 | 52.50 | 0.70 | -1.32% | 52.50 | 324 | 52.55 | 20 | 0.00 |
| 2012-08-29 | 0050 | 2819315 | 767 | 148463319 | 52.40 | 52.80 | 52.40 | 52.70 | 0.20 | 0.38% | 52.70 | 133 | 52.75 | 16 | 0.00 |
| 2012-08-30 | 0050 | 6947921 | 819 | 364959725 | 52.45 | 52.70 | 52.40 | 52.55 | 0.15 | -0.28% | 52.55 | 123 | 52.60 | 19 | 0.00 |
| 2012-08-31 | 0050 | 3002955 | 755 | 158160865 | 52.50 | 52.85 | 52.45 | 52.75 | 0.20 | 0.38% | 52.70 | 4 | 52.75 | 100 | 0.00 |
| 2012-09-03 | 0050 | 7153672 | 1677 | 379685388 | 52.70 | 53.25 | 52.70 | 53.15 | 0.40 | 0.76% | 53.15 | 28 | 53.20 | 643 | 0.00 |
| 2012-09-04 | 0050 | 7304539 | 787 | 387906709 | 53.15 | 53.30 | 53.00 | 53.05 | 0.10 | -0.19% | 53.05 | 347 | 53.10 | 1088 | 0.00 |
| 2012-09-05 | 0050 | 5020171 | 1816 | 263425938 | 52.90 | 52.90 | 52.35 | 52.35 | 0.70 | -1.32% | 52.35 | 471 | 52.40 | 96 | 0.00 |
| 2012-09-06 | 0050 | 5866731 | 1469 | 305950489 | 52.30 | 52.50 | 51.90 | 52.15 | 0.20 | -0.38% | 52.15 | 29 | 52.20 | 40 | 0.00 |
| 2012-09-07 | 0050 | 7668229 | 1654 | 406456587 | 53.10 | 53.20 | 52.80 | 52.95 | 0.80 | 1.53% | 52.95 | 1125 | 53.00 | 72 | 0.00 |
| 2012-09-10 | 0050 | 8807199 | 1494 | 468548644 | 52.95 | 53.35 | 52.90 | 53.35 | 0.40 | 0.76% | 53.25 | 368 | 53.35 | 261 | 0.00 |
| 2012-09-11 | 0050 | 8196917 | 1189 | 437511851 | 53.35 | 53.50 | 53.25 | 53.30 | 0.05 | -0.09% | 53.30 | 468 | 53.35 | 22 | 0.00 |
| 2012-09-12 | 0050 | 21342647 | 3689 | 1152027183 | 53.75 | 54.15 | 53.75 | 54.05 | 0.75 | 1.41% | 54.05 | 867 | 54.10 | 254 | 0.00 |
| 2012-09-13 | 0050 | 11501332 | 1925 | 623340689 | 54.20 | 54.30 | 54.05 | 54.15 | 0.10 | 0.19% | 54.10 | 850 | 54.15 | 86 | 0.00 |
| 2012-09-14 | 0050 | 35619400 | 6519 | 1967238249 | 54.80 | 55.60 | 54.80 | 55.50 | 1.35 | 2.49% | 55.50 | 449 | 55.55 | 133 | 0.00 |
| 2012-09-17 | 0050 | 20149767 | 3678 | 1120483476 | 55.50 | 55.80 | 55.35 | 55.60 | 0.10 | 0.18% | 55.60 | 86 | 55.65 | 429 | 0.00 |
| 2012-09-18 | 0050 | 17291813 | 2131 | 958882636 | 55.50 | 55.60 | 55.25 | 55.40 | 0.20 | -0.36% | 55.35 | 598 | 55.40 | 16 | 0.00 |
| 2012-09-19 | 0050 | 20680374 | 2538 | 1148672138 | 55.45 | 55.75 | 55.35 | 55.65 | 0.25 | 0.45% | 55.65 | 343 | 55.70 | 163 | 0.00 |
| 2012-09-20 | 0050 | 12362843 | 2088 | 684405295 | 55.55 | 55.65 | 55.10 | 55.25 | 0.40 | -0.72% | 55.25 | 1775 | 55.30 | 7 | 0.00 |
| 2012-09-21 | 0050 | 11670115 | 1544 | 647385703 | 55.35 | 55.60 | 55.35 | 55.45 | 0.20 | 0.36% | 55.45 | 1626 | 55.50 | 462 | 0.00 |
| 2012-09-24 | 0050 | 15113535 | 1441 | 834210593 | 55.30 | 55.70 | 54.95 | 55.50 | 0.05 | 0.09% | 55.45 | 866 | 55.50 | 1367 | 0.00 |
| 2012-09-25 | 0050 | 7763669 | 1106 | 430402673 | 55.60 | 55.65 | 55.25 | 55.30 | 0.20 | -0.36% | 55.30 | 356 | 55.35 | 5 | 0.00 |
| 2012-09-26 | 0050 | 5912990 | 1406 | 324390821 | 54.90 | 55.15 | 54.75 | 54.90 | 0.40 | -0.72% | 54.85 | 488 | 54.90 | 641 | 0.00 |
| 2012-09-27 | 0050 | 4809219 | 1134 | 264439783 | 54.80 | 55.15 | 54.80 | 55.10 | 0.20 | 0.36% | 55.10 | 40 | 55.15 | 46 | 0.00 |
| 2012-09-28 | 0050 | 4580522 | 949 | 252268059 | 55.25 | 55.35 | 54.80 | 55.15 | 0.05 | 0.09% | 55.15 | 51 | 55.20 | 260 | 0.00 |
| 2012-10-01 | 0050 | 4006626 | 989 | 219963051 | 55.00 | 55.10 | 54.75 | 55.00 | 0.15 | -0.27% | 54.95 | 456 | 55.00 | 873 | 0.00 |
| 2012-10-02 | 0050 | 6552980 | 1438 | 361735377 | 55.10 | 55.35 | 54.95 | 55.25 | 0.25 | 0.45% | 55.25 | 802 | 55.30 | 71 | 0.00 |
| 2012-10-03 | 0050 | 3633269 | 950 | 200292280 | 55.25 | 55.30 | 54.90 | 55.00 | 0.25 | -0.45% | 55.00 | 1106 | 55.05 | 9 | 0.00 |
| 2012-10-04 | 0050 | 8104245 | 1871 | 444745214 | 55.00 | 55.10 | 54.50 | 55.05 | 0.05 | 0.09% | 55.05 | 264 | 55.10 | 1032 | 0.00 |
| 2012-10-05 | 0050 | 11700336 | 1497 | 645230092 | 55.00 | 55.30 | 55.00 | 55.10 | 0.05 | 0.09% | 55.10 | 672 | 55.15 | 1030 | 0.00 |
| 2012-10-08 | 0050 | 9556106 | 1440 | 522839691 | 55.00 | 55.05 | 54.55 | 54.65 | 0.45 | -0.82% | 54.65 | 1075 | 54.70 | 80 | 0.00 |
| 2012-10-09 | 0050 | 8493250 | 1469 | 463363288 | 54.75 | 54.75 | 54.40 | 54.40 | 0.25 | -0.46% | 54.40 | 363 | 54.45 | 467 | 0.00 |
| 2012-10-11 | 0050 | 30659151 | 4471 | 1639203857 | 53.70 | 53.70 | 53.20 | 53.30 | 1.10 | -2.02% | 53.25 | 49 | 53.30 | 251 | 0.00 |
| 2012-10-12 | 0050 | 16268409 | 2406 | 864868772 | 53.30 | 53.40 | 52.90 | 53.15 | 0.15 | -0.28% | 53.15 | 311 | 53.20 | 280 | 0.00 |
| 2012-10-15 | 0050 | 10241646 | 1814 | 543892789 | 53.05 | 53.25 | 53.00 | 53.25 | 0.10 | 0.19% | 53.20 | 1605 | 53.25 | 177 | 0.00 |
| 2012-10-16 | 0050 | 8036901 | 2023 | 429366923 | 53.40 | 53.50 | 53.30 | 53.50 | 0.25 | 0.47% | 53.50 | 372 | 53.55 | 852 | 0.00 |
| 2012-10-17 | 0050 | 16203149 | 2578 | 867885159 | 53.90 | 53.90 | 53.30 | 53.40 | 0.10 | -0.19% | 53.40 | 729 | 53.45 | 1 | 0.00 |
| 2012-10-18 | 0050 | 11622262 | 1356 | 623288652 | 53.70 | 53.80 | 53.45 | 53.65 | 0.25 | 0.47% | 53.60 | 494 | 53.65 | 110 | 0.00 |
| 2012-10-19 | 0050 | 16779789 | 2756 | 892422559 | 53.60 | 53.60 | 53.05 | 53.25 | 0.40 | -0.75% | 53.20 | 66 | 53.25 | 1230 | 0.00 |
| 2012-10-22 | 0050 | 13005865 | 2780 | 684719192 | 52.60 | 52.90 | 52.40 | 52.90 | 0.35 | -0.66% | 52.90 | 180 | 52.95 | 902 | 0.00 |
| 2012-10-23 | 0050 | 30800049 | 3071 | 1627934463 | 52.90 | 53.10 | 52.65 | 52.90 | 0.00 | 0% | 52.90 | 266 | 52.95 | 446 | 0.00 |
| 2012-10-24 | 0050 | 18503895 | 4736 | 939184120 | 50.55 | 51.00 | 50.45 | 51.00 | 0.00 | -3.59% | 50.95 | 11 | 51.00 | 167 | 0.00 |
| 2012-10-25 | 0050 | 20563120 | 3878 | 1042608341 | 50.95 | 50.95 | 50.45 | 50.50 | 0.50 | -0.98% | 50.45 | 151 | 50.50 | 459 | 0.00 |
| 2012-10-26 | 0050 | 26363027 | 5996 | 1323238227 | 50.70 | 50.75 | 49.87 | 49.91 | 0.59 | -1.17% | 49.90 | 259 | 49.91 | 94 | 0.00 |
| 2012-10-29 | 0050 | 15100152 | 4446 | 755045077 | 49.99 | 50.20 | 49.87 | 50.00 | 0.09 | 0.18% | 49.99 | 13 | 50.00 | 223 | 0.00 |
| 2012-10-30 | 0050 | 12686436 | 2234 | 639301004 | 50.30 | 50.65 | 50.20 | 50.45 | 0.45 | 0.9% | 50.40 | 35 | 50.45 | 511 | 0.00 |
| 2012-10-31 | 0050 | 6854134 | 1963 | 345541815 | 50.70 | 50.70 | 50.20 | 50.40 | 0.05 | -0.1% | 50.40 | 197 | 50.45 | 318 | 0.00 |
| 2012-11-01 | 0050 | 16368191 | 4165 | 818678045 | 50.10 | 50.55 | 49.60 | 50.35 | 0.05 | -0.1% | 50.35 | 348 | 50.40 | 473 | 0.00 |
| 2012-11-02 | 0050 | 7148546 | 1722 | 361768393 | 50.70 | 50.70 | 50.50 | 50.70 | 0.35 | 0.7% | 50.65 | 11 | 50.70 | 561 | 0.00 |
| 2012-11-05 | 0050 | 8125841 | 1684 | 410259966 | 50.55 | 50.70 | 50.30 | 50.50 | 0.20 | -0.39% | 50.50 | 30 | 50.55 | 537 | 0.00 |
| 2012-11-06 | 0050 | 9619098 | 1633 | 486789898 | 50.65 | 50.95 | 50.40 | 50.90 | 0.40 | 0.79% | 50.85 | 690 | 50.90 | 149 | 0.00 |
| 2012-11-07 | 0050 | 11045662 | 2302 | 563105877 | 50.90 | 51.20 | 50.65 | 51.15 | 0.25 | 0.49% | 51.10 | 237 | 51.15 | 320 | 0.00 |
| 2012-11-08 | 0050 | 9785443 | 1959 | 495392872 | 50.60 | 50.75 | 50.50 | 50.75 | 0.40 | -0.78% | 50.75 | 34 | 50.80 | 179 | 0.00 |
| 2012-11-09 | 0050 | 10005555 | 2177 | 508918414 | 50.35 | 51.30 | 50.25 | 51.10 | 0.35 | 0.69% | 51.10 | 346 | 51.15 | 30 | 0.00 |
| 2012-11-12 | 0050 | 7505345 | 2015 | 383046645 | 51.30 | 51.30 | 50.85 | 50.90 | 0.20 | -0.39% | 50.90 | 1038 | 50.95 | 3 | 0.00 |
| 2012-11-13 | 0050 | 14839305 | 4737 | 744808945 | 51.00 | 51.00 | 50.00 | 50.05 | 0.85 | -1.67% | 50.05 | 160 | 50.10 | 944 | 0.00 |
| 2012-11-14 | 0050 | 7656400 | 2128 | 383171812 | 49.95 | 50.25 | 49.82 | 50.15 | 0.10 | 0.2% | 50.15 | 11 | 50.20 | 699 | 0.00 |
| 2012-11-15 | 0050 | 11845749 | 3427 | 590222182 | 50.00 | 50.25 | 49.50 | 50.00 | 0.15 | -0.3% | 50.00 | 359 | 50.05 | 1042 | 0.00 |
| 2012-11-16 | 0050 | 13698858 | 2788 | 684772855 | 49.95 | 50.35 | 49.78 | 49.94 | 0.06 | -0.12% | 49.93 | 118 | 49.94 | 258 | 0.00 |
| 2012-11-19 | 0050 | 4365081 | 1287 | 219249255 | 50.30 | 50.35 | 50.05 | 50.25 | 0.31 | 0.62% | 50.20 | 160 | 50.25 | 919 | 0.00 |
| 2012-11-20 | 0050 | 4985835 | 1411 | 251375954 | 50.70 | 50.70 | 50.25 | 50.35 | 0.10 | 0.2% | 50.30 | 700 | 50.35 | 282 | 0.00 |
| 2012-11-21 | 0050 | 13326407 | 2986 | 667474240 | 50.45 | 50.50 | 49.70 | 49.97 | 0.38 | -0.75% | 49.97 | 68 | 49.98 | 10 | 0.00 |
| 2012-11-22 | 0050 | 7869548 | 1231 | 395166379 | 50.30 | 50.35 | 50.10 | 50.20 | 0.23 | 0.46% | 50.15 | 172 | 50.20 | 285 | 0.00 |
| 2012-11-23 | 0050 | 19224255 | 6105 | 985123863 | 50.55 | 51.80 | 50.50 | 51.70 | 1.50 | 2.99% | 51.65 | 745 | 51.70 | 267 | 0.00 |
| 2012-11-26 | 0050 | 13124224 | 4681 | 684437782 | 51.80 | 52.30 | 51.80 | 52.20 | 0.50 | 0.97% | 52.20 | 561 | 52.25 | 37 | 0.00 |
| 2012-11-27 | 0050 | 8538125 | 2777 | 446540215 | 52.20 | 52.50 | 52.00 | 52.40 | 0.20 | 0.38% | 52.35 | 920 | 52.40 | 32 | 0.00 |
| 2012-11-28 | 0050 | 4523801 | 1537 | 236735081 | 52.40 | 52.50 | 52.20 | 52.45 | 0.05 | 0.1% | 52.40 | 28 | 52.45 | 123 | 0.00 |
| 2012-11-29 | 0050 | 19857708 | 4414 | 1051076324 | 52.65 | 53.10 | 52.65 | 53.10 | 0.65 | 1.24% | 53.05 | 50 | 53.10 | 413 | 0.00 |
| 2012-11-30 | 0050 | 29758835 | 5492 | 1591443347 | 53.10 | 53.70 | 53.00 | 53.55 | 0.45 | 0.85% | 53.50 | 40 | 53.55 | 194 | 0.00 |
| 2012-12-03 | 0050 | 11201079 | 2355 | 600296733 | 53.55 | 53.80 | 53.20 | 53.50 | 0.05 | -0.09% | 53.50 | 130 | 53.55 | 512 | 0.00 |
| 2012-12-04 | 0050 | 10697131 | 1883 | 569376397 | 53.05 | 53.45 | 53.05 | 53.45 | 0.05 | -0.09% | 53.40 | 11 | 53.45 | 355 | 0.00 |
| 2012-12-05 | 0050 | 13587588 | 2378 | 726432991 | 53.30 | 53.80 | 53.10 | 53.75 | 0.30 | 0.56% | 53.70 | 3 | 53.75 | 437 | 0.00 |
| 2012-12-06 | 0050 | 11294944 | 1265 | 605387670 | 53.75 | 53.75 | 53.45 | 53.60 | 0.15 | -0.28% | 53.60 | 289 | 53.65 | 141 | 0.00 |
| 2012-12-07 | 0050 | 16314379 | 2555 | 879442528 | 53.65 | 54.05 | 53.65 | 53.90 | 0.30 | 0.56% | 53.85 | 21 | 53.90 | 33 | 0.00 |
| 2012-12-10 | 0050 | 9932783 | 1325 | 534102179 | 53.90 | 54.05 | 53.50 | 53.70 | 0.20 | -0.37% | 53.70 | 485 | 53.75 | 72 | 0.00 |
| 2012-12-11 | 0050 | 8904629 | 1489 | 476963059 | 53.65 | 53.80 | 53.30 | 53.65 | 0.05 | -0.09% | 53.60 | 629 | 53.65 | 436 | 0.00 |
| 2012-12-12 | 0050 | 18649618 | 3439 | 1008894172 | 53.80 | 54.30 | 53.80 | 54.10 | 0.45 | 0.84% | 54.10 | 617 | 54.15 | 351 | 0.00 |
| 2012-12-13 | 0050 | 22337289 | 3521 | 1217806436 | 54.30 | 54.80 | 54.25 | 54.70 | 0.60 | 1.11% | 54.70 | 29 | 54.75 | 794 | 0.00 |
| 2012-12-14 | 0050 | 9058714 | 1973 | 492300198 | 54.60 | 54.60 | 54.20 | 54.20 | 0.50 | -0.91% | 54.20 | 117 | 54.25 | 374 | 0.00 |
| 2012-12-17 | 0050 | 5560398 | 2048 | 298483207 | 54.20 | 54.20 | 53.40 | 53.50 | 0.70 | -1.29% | 53.50 | 533 | 53.55 | 235 | 0.00 |
| 2012-12-18 | 0050 | 6360924 | 971 | 340477615 | 53.75 | 53.75 | 53.40 | 53.55 | 0.05 | 0.09% | 53.50 | 217 | 53.55 | 364 | 0.00 |
| 2012-12-19 | 0050 | 4659401 | 999 | 250353021 | 53.95 | 53.95 | 53.60 | 53.70 | 0.15 | 0.28% | 53.70 | 358 | 53.75 | 818 | 0.00 |
| 2012-12-20 | 0050 | 7276056 | 1720 | 387311716 | 53.35 | 53.50 | 53.05 | 53.05 | 0.65 | -1.21% | 53.05 | 661 | 53.10 | 86 | 0.00 |
| 2012-12-21 | 0050 | 11689407 | 3397 | 615644971 | 53.05 | 53.20 | 52.40 | 52.80 | 0.25 | -0.47% | 52.75 | 25 | 52.80 | 739 | 0.00 |
| 2012-12-22 | 0050 | 4238584 | 1454 | 224049465 | 52.60 | 53.00 | 52.60 | 52.95 | 0.15 | 0.28% | 52.90 | 29 | 52.95 | 10 | 0.00 |
| 2012-12-24 | 0050 | 4391649 | 1036 | 231942415 | 52.90 | 53.05 | 52.65 | 52.70 | 0.25 | -0.47% | 52.65 | 53 | 52.70 | 6 | 0.00 |
| 2012-12-25 | 0050 | 11578037 | 2272 | 618370432 | 52.75 | 53.70 | 52.75 | 53.60 | 0.90 | 1.71% | 53.55 | 139 | 53.60 | 1518 | 0.00 |
| 2012-12-26 | 0050 | 18127897 | 1633 | 971241798 | 53.60 | 53.75 | 53.40 | 53.50 | 0.10 | -0.19% | 53.45 | 75 | 53.50 | 463 | 0.00 |
| 2012-12-27 | 0050 | 11013548 | 1744 | 588266868 | 53.20 | 53.60 | 53.20 | 53.45 | 0.05 | -0.09% | 53.45 | 77 | 53.50 | 436 | 0.00 |
| 2012-12-28 | 0050 | 19932723 | 2088 | 1072073599 | 53.70 | 53.95 | 53.65 | 53.80 | 0.35 | 0.65% | 53.75 | 17 | 53.80 | 172 | 0.00 |