中福(1435)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 | 3.33 0 0% | 3.36 0.03 0.9% | 3.36 0 0% | 3.48 0.12 3.57% | 3.35 -0.13 -3.74% | 3.35 0 0% | 3.29 -0.06 -1.79% | 3.32 0.03 0.91% | 3.31 -0.01 -0.3% | 3.32 0.01 0.3% | 3.29 -0.03 -0.9% | 3.37 0.08 2.43% | 3.32 -0.05 -1.48% | 3.36 0.04 1.2% | 3.48 0.12 3.57% | 3.35 | ||||||||||||||||
| 2 月 | 3.68 0.2 5.75% | 3.93 0.25 6.79% | 3.94 0.01 0.25% | 4.11 0.17 4.31% | 3.90 -0.21 -5.11% | 3.98 0.08 2.05% | 4.07 0.09 2.26% | 4.05 -0.02 -0.49% | 4.13 0.08 1.98% | 4.10 -0.03 -0.73% | 4.11 0.01 0.24% | 4.20 0.09 2.19% | 4.49 0.29 6.9% | 4.41 -0.08 -1.78% | 4.34 -0.07 -1.59% | 4.38 0.04 0.92% | 4.37 -0.01 -0.23% | 4.39 0.02 0.46% | 4.40 0.01 0.23% | 4.35 -0.05 -1.14% | 4.18 | |||||||||||
| 3 月 | 4.36 0.01 0.23% | 4.38 0.02 0.46% | 4.42 0.04 0.91% | 4.32 -0.1 -2.26% | 4.23 -0.09 -2.08% | 4.16 -0.07 -1.65% | 4.12 -0.04 -0.96% | 4.20 0.08 1.94% | 4.17 -0.03 -0.71% | 4.19 0.02 0.48% | 4.25 0.06 1.43% | 4.20 -0.05 -1.18% | 4.18 -0.02 -0.48% | 4.13 -0.05 -1.2% | 4.09 -0.04 -0.97% | 3.98 -0.11 -2.69% | 4.03 0.05 1.26% | 4.04 0.01 0.25% | 4.01 -0.03 -0.74% | 4.04 0.03 0.75% | 4.04 0 0% | 3.78 -0.26 -6.44% | 3.77 -0.01 -0.26% | 4.12 | ||||||||
| 4 月 | 3.73 -0.04 -1.06% | 3.72 -0.01 -0.27% | 3.65 -0.07 -1.88% | 3.70 0.05 1.37% | 3.60 -0.1 -2.7% | 3.72 0.12 3.33% | 3.76 0.04 1.08% | 3.78 0.02 0.53% | 3.89 0.11 2.91% | 3.86 -0.03 -0.77% | 3.76 -0.1 -2.59% | 3.74 -0.02 -0.53% | 3.78 0.04 1.07% | 3.73 -0.05 -1.32% | 3.64 -0.09 -2.41% | 3.58 -0.06 -1.65% | 3.69 0.11 3.07% | 3.72 0.03 0.81% | 3.68 -0.04 -1.08% | 3.68 0 0% | 3.72 | |||||||||||
| 5 月 | 3.82 0.14 3.8% | 3.79 -0.03 -0.79% | 3.83 0.04 1.06% | 3.72 -0.11 -2.87% | 3.70 -0.02 -0.54% | 3.70 0 0% | 3.72 0.02 0.54% | 3.62 -0.1 -2.69% | 3.60 -0.02 -0.55% | 3.60 0 0% | 3.57 -0.03 -0.83% | 3.64 0.07 1.96% | 3.60 -0.04 -1.1% | 3.61 0.01 0.28% | 3.60 -0.01 -0.28% | 3.56 -0.04 -1.11% | 3.54 -0.02 -0.56% | 3.47 -0.07 -1.98% | 3.45 -0.02 -0.58% | 3.55 0.1 2.9% | 3.52 -0.03 -0.85% | 3.49 -0.03 -0.85% | 3.62 | |||||||||
| 6 月 | 3.49 0 0% | 3.35 -0.14 -4.01% | 3.39 0.04 1.19% | 3.43 0.04 1.18% | 3.45 0.02 0.58% | 3.42 -0.03 -0.87% | 3.47 0.05 1.46% | 3.45 -0.02 -0.58% | 3.41 -0.04 -1.16% | 3.43 0.02 0.59% | 3.43 0 0% | 3.48 0.05 1.46% | 3.44 -0.04 -1.15% | 3.44 0 0% | 3.40 -0.04 -1.16% | 3.42 0.02 0.59% | 3.40 -0.02 -0.58% | 3.40 0 0% | 3.41 0.01 0.29% | 3.37 -0.04 -1.17% | 3.36 -0.01 -0.3% | 3.42 | ||||||||||
| 7 月 | 3.35 -0.01 -0.3% | 3.42 0.07 2.09% | 3.43 0.01 0.29% | 3.41 -0.02 -0.58% | 3.39 -0.02 -0.59% | 3.38 -0.01 -0.29% | 3.41 0.03 0.89% | 3.40 -0.01 -0.29% | 3.37 -0.03 -0.88% | 3.35 -0.02 -0.59% | 3.37 0.02 0.6% | 3.35 -0.02 -0.59% | 3.32 -0.03 -0.9% | 3.33 0.01 0.3% | 3.30 -0.03 -0.9% | 3.27 -0.03 -0.91% | 3.22 -0.05 -1.53% | 3.26 0.04 1.24% | 3.28 0.02 0.61% | 3.28 0 0% | 3.30 0.02 0.61% | 3.31 0.01 0.3% | 3.34 | |||||||||
| 8 月 | 3.31 0 0% | 3.26 -0.05 -1.51% | 3.26 0 0% | 3.24 -0.02 -0.61% | 3.28 0.04 1.23% | 3.30 0.02 0.61% | 3.30 0 0% | 3.33 0.03 0.91% | 3.55 0.22 6.61% | 3.61 0.06 1.69% | 3.63 0.02 0.55% | 3.56 -0.07 -1.93% | 3.58 0.02 0.56% | 3.61 0.03 0.84% | 3.67 0.06 1.66% | 3.65 -0.02 -0.54% | 3.60 -0.05 -1.37% | 3.61 0.01 0.28% | 3.61 0 0% | 3.64 0.03 0.83% | 3.71 0.07 1.92% | 3.96 0.25 6.74% | 3.49 | |||||||||
| 9 月 | 4.23 0.27 6.82% | 4.40 0.17 4.02% | 4.48 0.08 1.82% | 4.79 0.31 6.92% | 4.73 -0.06 -1.25% | 4.60 -0.13 -2.75% | 4.33 -0.27 -5.87% | 4.35 0.02 0.46% | 4.35 0 0% | 4.44 0.09 2.07% | 4.46 0.02 0.45% | 4.44 -0.02 -0.45% | 4.75 0.31 6.98% | 5.08 0.33 6.95% | 5.43 0.35 6.89% | 5.81 0.38 7% | 6.21 0.4 6.88% | 6.64 0.43 6.92% | 7.10 0.46 6.93% | 6.61 -0.49 -6.9% | 5.23 | |||||||||||
| 10 月 | 6.98 0.37 5.6% | 7.20 0.22 3.15% | 6.88 -0.32 -4.44% | 6.84 -0.04 -0.58% | 6.90 0.06 0.88% | 6.51 -0.39 -5.65% | 6.06 -0.45 -6.91% | 5.80 -0.26 -4.29% | 6.20 0.4 6.9% | 6.21 0.01 0.16% | 6.64 0.43 6.92% | 6.70 0.06 0.9% | 6.46 -0.24 -3.58% | 6.91 0.45 6.97% | 7.39 0.48 6.95% | 7.55 0.16 2.17% | 7.05 -0.5 -6.62% | 7.30 0.25 3.55% | 6.83 -0.47 -6.44% | 6.42 -0.41 -6% | 6.60 0.18 2.8% | 6.68 0.08 1.21% | 6.68 | |||||||||
| 11 月 | 7.02 0.34 5.09% | 6.82 -0.2 -2.85% | 6.60 -0.22 -3.23% | 6.60 0 0% | 6.70 0.1 1.52% | 6.67 -0.03 -0.45% | 7.10 0.43 6.45% | 7.56 0.46 6.48% | 7.16 -0.4 -5.29% | 7.34 0.18 2.51% | 7.18 -0.16 -2.18% | 7.40 0.22 3.06% | 7.48 0.08 1.08% | 7.22 -0.26 -3.48% | 7.02 -0.2 -2.77% | 6.93 -0.09 -1.28% | 7.41 0.48 6.93% | 7.53 0.12 1.62% | 7.31 -0.22 -2.92% | 7.37 0.06 0.82% | 7.40 0.03 0.41% | 7.28 -0.12 -1.62% | 7.17 | |||||||||
| 12 月 | 7.45 0.17 2.34% | 7.46 0.01 0.13% | 7.35 -0.11 -1.47% | 7.32 -0.03 -0.41% | 7.32 0 0% | 7.02 -0.3 -4.1% | 7.04 0.02 0.28% | 7.13 0.09 1.28% | 7.06 -0.07 -0.98% | 7.00 -0.06 -0.85% | 6.95 -0.05 -0.71% | 6.91 -0.04 -0.58% | 6.87 -0.04 -0.58% | 6.60 -0.27 -3.93% | 6.40 -0.2 -3.03% | 6.49 0.09 1.41% | 6.60 0.11 1.69% | 6.72 0.12 1.82% | 6.60 -0.12 -1.79% | 6.65 0.05 0.76% | 6.65 0 0% | 6.92 |
說明:最高漲幅:7%最低跌幅:-6.91% 最高價:7.56最低價:3.22平均價:4.63,灰色底表示週末,漲144天(17.88)元,跌142天(-14.05)元,平盤23天
7%=21,6%=8,5%=1,4%=7,3%=8,2%=22,1%=50,0%=50,-0%=3,-1%=3,-2%=7,-3%=10,-4%=16,-5%=17,-6%=21,-7%=65,
| 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 | 1435 | 98007 | 61 | 329454 | 3.42 | 3.42 | 3.30 | 3.33 | 0.02 | 0% | 3.33 | 50 | 3.36 | 2 | 0.00 |
| 2012-01-03 | 1435 | 178002 | 57 | 602206 | 3.35 | 3.42 | 3.35 | 3.36 | 0.03 | 0.9% | 3.36 | 17 | 3.38 | 1 | 0.00 |
| 2012-01-04 | 1435 | 204002 | 67 | 690816 | 3.36 | 3.45 | 3.36 | 3.36 | 0.00 | 0% | 3.36 | 17 | 3.39 | 1 | 0.00 |
| 2012-01-05 | 1435 | 166002 | 57 | 568425 | 3.36 | 3.48 | 3.36 | 3.48 | 0.12 | 3.57% | 3.40 | 5 | 3.48 | 20 | 0.00 |
| 2012-01-06 | 1435 | 439063 | 125 | 1484958 | 3.48 | 3.55 | 3.34 | 3.35 | 0.13 | -3.74% | 3.34 | 3 | 3.35 | 3 | 0.00 |
| 2012-01-09 | 1435 | 116004 | 43 | 388302 | 3.40 | 3.40 | 3.32 | 3.35 | 0.00 | 0% | 3.34 | 1 | 3.35 | 28 | 0.00 |
| 2012-01-10 | 1435 | 361002 | 88 | 1196926 | 3.30 | 3.40 | 3.29 | 3.29 | 0.06 | -1.79% | 3.29 | 11 | 3.35 | 4 | 0.00 |
| 2012-01-11 | 1435 | 265002 | 56 | 877305 | 3.38 | 3.38 | 3.29 | 3.32 | 0.03 | 0.91% | 3.32 | 5 | 3.34 | 3 | 0.00 |
| 2012-01-12 | 1435 | 310008 | 67 | 1037326 | 3.37 | 3.37 | 3.29 | 3.31 | 0.01 | -0.3% | 3.31 | 4 | 3.37 | 14 | 0.00 |
| 2012-01-13 | 1435 | 321789 | 88 | 1058422 | 3.31 | 3.35 | 3.25 | 3.32 | 0.01 | 0.3% | 3.29 | 10 | 3.32 | 4 | 0.00 |
| 2012-01-16 | 1435 | 64004 | 27 | 212172 | 3.34 | 3.34 | 3.28 | 3.29 | 0.03 | -0.9% | 3.29 | 3 | 3.33 | 25 | 0.00 |
| 2012-01-17 | 1435 | 156001 | 43 | 523253 | 3.28 | 3.39 | 3.28 | 3.37 | 0.08 | 2.43% | 3.35 | 10 | 3.37 | 1 | 0.00 |
| 2012-01-18 | 1435 | 173402 | 62 | 580165 | 3.37 | 3.42 | 3.29 | 3.32 | 0.05 | -1.48% | 3.32 | 3 | 3.36 | 2 | 0.00 |
| 2012-01-30 | 1435 | 171683 | 53 | 579527 | 3.35 | 3.41 | 3.33 | 3.36 | 0.04 | 1.2% | 3.36 | 31 | 3.37 | 2 | 0.00 |
| 2012-01-31 | 1435 | 367561 | 81 | 1261216 | 3.39 | 3.48 | 3.38 | 3.48 | 0.12 | 3.57% | 3.46 | 16 | 3.48 | 49 | 0.00 |
| 2012-02-01 | 1435 | 965812 | 227 | 3449761 | 3.50 | 3.68 | 3.45 | 3.68 | 0.20 | 5.75% | 3.63 | 1 | 3.68 | 8 | 0.00 |
| 2012-02-02 | 1435 | 1231824 | 315 | 4778028 | 3.68 | 3.93 | 3.68 | 3.93 | 0.25 | 6.79% | 3.91 | 7 | 3.93 | 224 | 0.00 |
| 2012-02-03 | 1435 | 503002 | 147 | 1945967 | 3.92 | 3.99 | 3.80 | 3.94 | 0.01 | 0.25% | 3.90 | 4 | 3.95 | 5 | 0.00 |
| 2012-02-04 | 1435 | 774000 | 191 | 3207150 | 4.05 | 4.21 | 4.02 | 4.11 | 0.17 | 4.31% | 4.11 | 16 | 4.12 | 10 | 0.00 |
| 2012-02-06 | 1435 | 933068 | 226 | 3720598 | 4.15 | 4.15 | 3.90 | 3.90 | 0.21 | -5.11% | 3.90 | 5 | 3.95 | 4 | 0.00 |
| 2012-02-07 | 1435 | 318327 | 106 | 1251183 | 3.80 | 4.00 | 3.80 | 3.98 | 0.08 | 2.05% | 3.97 | 6 | 3.98 | 12 | 0.00 |
| 2012-02-08 | 1435 | 600324 | 141 | 2419595 | 3.98 | 4.09 | 3.98 | 4.07 | 0.09 | 2.26% | 4.02 | 5 | 4.07 | 20 | 0.00 |
| 2012-02-09 | 1435 | 378471 | 93 | 1521344 | 4.05 | 4.05 | 3.99 | 4.05 | 0.02 | -0.49% | 4.04 | 10 | 4.05 | 33 | 0.00 |
| 2012-02-10 | 1435 | 730940 | 159 | 2984844 | 4.05 | 4.14 | 4.03 | 4.13 | 0.08 | 1.98% | 4.08 | 58 | 4.13 | 19 | 0.00 |
| 2012-02-13 | 1435 | 581945 | 130 | 2394570 | 4.01 | 4.18 | 4.01 | 4.10 | 0.03 | -0.73% | 4.09 | 19 | 4.15 | 8 | 0.00 |
| 2012-02-14 | 1435 | 338630 | 98 | 1383432 | 4.10 | 4.16 | 4.04 | 4.11 | 0.01 | 0.24% | 4.10 | 17 | 4.11 | 1 | 0.00 |
| 2012-02-15 | 1435 | 626566 | 173 | 2616608 | 4.12 | 4.20 | 4.10 | 4.20 | 0.09 | 2.19% | 4.19 | 1 | 4.20 | 78 | 0.00 |
| 2012-02-16 | 1435 | 2312446 | 439 | 10184578 | 4.20 | 4.49 | 4.20 | 4.49 | 0.29 | 6.9% | 4.48 | 3 | 4.49 | 87 | 0.00 |
| 2012-02-17 | 1435 | 1540191 | 364 | 6904275 | 4.50 | 4.68 | 4.39 | 4.41 | 0.08 | -1.78% | 4.41 | 19 | 4.45 | 7 | 0.00 |
| 2012-02-20 | 1435 | 582639 | 165 | 2544434 | 4.43 | 4.43 | 4.30 | 4.34 | 0.07 | -1.59% | 4.34 | 9 | 4.41 | 3 | 0.00 |
| 2012-02-21 | 1435 | 394414 | 134 | 1724208 | 4.35 | 4.44 | 4.32 | 4.38 | 0.04 | 0.92% | 4.37 | 2 | 4.38 | 25 | 0.00 |
| 2012-02-22 | 1435 | 601409 | 125 | 2637966 | 4.44 | 4.44 | 4.32 | 4.37 | 0.01 | -0.23% | 4.37 | 22 | 4.41 | 5 | 0.00 |
| 2012-02-23 | 1435 | 235527 | 92 | 1027950 | 4.41 | 4.41 | 4.33 | 4.39 | 0.02 | 0.46% | 4.38 | 3 | 4.40 | 15 | 0.00 |
| 2012-02-24 | 1435 | 350282 | 92 | 1531579 | 4.35 | 4.42 | 4.35 | 4.40 | 0.01 | 0.23% | 4.37 | 4 | 4.40 | 81 | 0.00 |
| 2012-02-29 | 1435 | 207005 | 69 | 900869 | 4.35 | 4.44 | 4.34 | 4.35 | 0.05 | -1.14% | 4.34 | 12 | 4.35 | 2 | 0.00 |
| 2012-03-01 | 1435 | 187454 | 65 | 817733 | 4.35 | 4.39 | 4.35 | 4.36 | 0.01 | 0.23% | 4.36 | 2 | 4.38 | 16 | 0.00 |
| 2012-03-02 | 1435 | 224941 | 65 | 988035 | 4.37 | 4.42 | 4.36 | 4.38 | 0.02 | 0.46% | 4.38 | 6 | 4.40 | 6 | 0.00 |
| 2012-03-03 | 1435 | 430003 | 139 | 1934032 | 4.38 | 4.59 | 4.38 | 4.42 | 0.04 | 0.91% | 4.42 | 17 | 4.48 | 3 | 0.00 |
| 2012-03-05 | 1435 | 453018 | 130 | 1973975 | 4.40 | 4.55 | 4.30 | 4.32 | 0.10 | -2.26% | 4.32 | 17 | 4.40 | 5 | 0.00 |
| 2012-03-06 | 1435 | 338169 | 107 | 1433409 | 4.32 | 4.39 | 4.11 | 4.23 | 0.09 | -2.08% | 4.13 | 1 | 4.23 | 3 | 0.00 |
| 2012-03-07 | 1435 | 224004 | 76 | 932486 | 4.20 | 4.27 | 4.10 | 4.16 | 0.07 | -1.65% | 4.16 | 1 | 4.18 | 4 | 0.00 |
| 2012-03-08 | 1435 | 237774 | 75 | 989117 | 4.16 | 4.21 | 4.12 | 4.12 | 0.04 | -0.96% | 4.12 | 6 | 4.18 | 5 | 0.00 |
| 2012-03-09 | 1435 | 339947 | 122 | 1419028 | 4.15 | 4.25 | 4.14 | 4.20 | 0.08 | 1.94% | 4.19 | 3 | 4.20 | 9 | 0.00 |
| 2012-03-12 | 1435 | 181283 | 66 | 756319 | 4.20 | 4.23 | 4.15 | 4.17 | 0.03 | -0.71% | 4.15 | 8 | 4.17 | 1 | 0.00 |
| 2012-03-13 | 1435 | 110006 | 43 | 459944 | 4.17 | 4.20 | 4.14 | 4.19 | 0.02 | 0.48% | 4.15 | 16 | 4.19 | 19 | 0.00 |
| 2012-03-14 | 1435 | 269250 | 103 | 1145237 | 4.20 | 4.30 | 4.19 | 4.25 | 0.06 | 1.43% | 4.21 | 4 | 4.25 | 3 | 0.00 |
| 2012-03-15 | 1435 | 134100 | 53 | 563489 | 4.24 | 4.24 | 4.15 | 4.20 | 0.05 | -1.18% | 4.20 | 2 | 4.23 | 6 | 0.00 |
| 2012-03-16 | 1435 | 242003 | 80 | 1008032 | 4.24 | 4.24 | 4.12 | 4.18 | 0.02 | -0.48% | 4.17 | 6 | 4.18 | 14 | 0.00 |
| 2012-03-19 | 1435 | 152044 | 52 | 627949 | 4.18 | 4.22 | 4.10 | 4.13 | 0.05 | -1.2% | 4.11 | 13 | 4.15 | 5 | 0.00 |
| 2012-03-20 | 1435 | 158000 | 55 | 649390 | 4.13 | 4.16 | 4.05 | 4.09 | 0.04 | -0.97% | 4.07 | 6 | 4.09 | 14 | 0.00 |
| 2012-03-21 | 1435 | 263002 | 82 | 1050978 | 4.01 | 4.08 | 3.95 | 3.98 | 0.11 | -2.69% | 3.97 | 10 | 4.01 | 13 | 0.00 |
| 2012-03-22 | 1435 | 157831 | 49 | 630974 | 4.04 | 4.08 | 3.96 | 4.03 | 0.05 | 1.26% | 3.99 | 3 | 4.03 | 13 | 0.00 |
| 2012-03-23 | 1435 | 133084 | 47 | 536549 | 4.01 | 4.08 | 4.00 | 4.04 | 0.01 | 0.25% | 4.03 | 7 | 4.05 | 10 | 0.00 |
| 2012-03-26 | 1435 | 71144 | 35 | 285976 | 4.04 | 4.07 | 4.00 | 4.01 | 0.03 | -0.74% | 4.01 | 8 | 4.02 | 8 | 0.00 |
| 2012-03-27 | 1435 | 141322 | 55 | 567208 | 4.01 | 4.09 | 3.98 | 4.04 | 0.03 | 0.75% | 4.01 | 8 | 4.04 | 21 | 0.00 |
| 2012-03-28 | 1435 | 118001 | 42 | 472934 | 4.07 | 4.07 | 3.92 | 4.04 | 0.00 | 0% | 3.98 | 6 | 4.04 | 2 | 0.00 |
| 2012-03-29 | 1435 | 178016 | 54 | 683447 | 4.00 | 4.02 | 3.78 | 3.78 | 0.26 | -6.44% | 3.78 | 3 | 3.80 | 6 | 0.00 |
| 2012-03-30 | 1435 | 182563 | 72 | 675837 | 3.70 | 3.87 | 3.60 | 3.77 | 0.01 | -0.26% | 3.77 | 4 | 3.81 | 9 | 0.00 |
| 2012-04-02 | 1435 | 94350 | 48 | 355360 | 3.77 | 3.84 | 3.72 | 3.73 | 0.04 | -1.06% | 3.72 | 12 | 3.76 | 4 | 0.00 |
| 2012-04-03 | 1435 | 217741 | 60 | 808326 | 3.83 | 3.83 | 3.65 | 3.72 | 0.01 | -0.27% | 3.72 | 8 | 3.75 | 7 | 0.00 |
| 2012-04-05 | 1435 | 178009 | 64 | 635021 | 3.50 | 3.68 | 3.50 | 3.65 | 0.07 | -1.88% | 3.62 | 6 | 3.65 | 2 | 0.00 |
| 2012-04-06 | 1435 | 72007 | 53 | 265761 | 3.69 | 3.79 | 3.61 | 3.70 | 0.05 | 1.37% | 3.70 | 1 | 3.73 | 2 | 0.00 |
| 2012-04-09 | 1435 | 124317 | 56 | 450734 | 3.67 | 3.70 | 3.58 | 3.60 | 0.10 | -2.7% | 3.60 | 22 | 3.62 | 1 | 0.00 |
| 2012-04-10 | 1435 | 175322 | 61 | 648373 | 3.60 | 3.75 | 3.60 | 3.72 | 0.12 | 3.33% | 3.71 | 5 | 3.72 | 2 | 0.00 |
| 2012-04-11 | 1435 | 67006 | 35 | 252588 | 3.81 | 3.81 | 3.72 | 3.76 | 0.04 | 1.08% | 3.74 | 13 | 3.76 | 2 | 0.00 |
| 2012-04-12 | 1435 | 171012 | 59 | 647306 | 3.78 | 3.81 | 3.78 | 3.78 | 0.02 | 0.53% | 3.76 | 5 | 3.78 | 5 | 0.00 |
| 2012-04-13 | 1435 | 133025 | 48 | 518144 | 3.90 | 3.95 | 3.83 | 3.89 | 0.11 | 2.91% | 3.88 | 5 | 3.89 | 2 | 0.00 |
| 2012-04-16 | 1435 | 77008 | 38 | 294525 | 3.95 | 3.95 | 3.78 | 3.86 | 0.03 | -0.77% | 3.81 | 7 | 3.86 | 4 | 0.00 |
| 2012-04-17 | 1435 | 57778 | 46 | 217751 | 3.88 | 3.89 | 3.66 | 3.76 | 0.10 | -2.59% | 3.74 | 3 | 3.77 | 5 | 0.00 |
| 2012-04-18 | 1435 | 59051 | 21 | 221730 | 3.70 | 3.82 | 3.70 | 3.74 | 0.02 | -0.53% | 3.74 | 7 | 3.75 | 5 | 0.00 |
| 2012-04-19 | 1435 | 49011 | 31 | 182360 | 3.74 | 3.81 | 3.68 | 3.78 | 0.04 | 1.07% | 3.76 | 7 | 3.78 | 5 | 0.00 |
| 2012-04-20 | 1435 | 28029 | 28 | 104231 | 3.78 | 3.79 | 3.67 | 3.73 | 0.05 | -1.32% | 3.73 | 4 | 3.76 | 3 | 0.00 |
| 2012-04-23 | 1435 | 85847 | 48 | 312099 | 3.73 | 3.75 | 3.60 | 3.64 | 0.09 | -2.41% | 3.64 | 3 | 3.66 | 5 | 0.00 |
| 2012-04-24 | 1435 | 119316 | 55 | 432766 | 3.61 | 3.74 | 3.56 | 3.58 | 0.06 | -1.65% | 3.57 | 10 | 3.58 | 5 | 0.00 |
| 2012-04-25 | 1435 | 101404 | 57 | 374414 | 3.58 | 3.76 | 3.58 | 3.69 | 0.11 | 3.07% | 3.69 | 2 | 3.71 | 23 | 0.00 |
| 2012-04-26 | 1435 | 152677 | 66 | 570987 | 3.69 | 3.81 | 3.69 | 3.72 | 0.03 | 0.81% | 3.71 | 7 | 3.74 | 1 | 0.00 |
| 2012-04-27 | 1435 | 199001 | 48 | 729453 | 3.72 | 3.78 | 3.61 | 3.68 | 0.04 | -1.08% | 3.63 | 5 | 3.68 | 1 | 0.00 |
| 2012-04-30 | 1435 | 87000 | 34 | 315830 | 3.68 | 3.71 | 3.60 | 3.68 | 0.00 | 0% | 3.67 | 3 | 3.68 | 3 | 0.00 |
| 2012-05-02 | 1435 | 128329 | 53 | 482368 | 3.68 | 3.82 | 3.68 | 3.82 | 0.14 | 3.8% | 3.80 | 7 | 3.82 | 13 | 0.00 |
| 2012-05-03 | 1435 | 61333 | 32 | 234165 | 3.81 | 3.87 | 3.77 | 3.79 | 0.03 | -0.79% | 3.78 | 1 | 3.79 | 2 | 0.00 |
| 2012-05-04 | 1435 | 115112 | 46 | 437750 | 3.78 | 3.84 | 3.76 | 3.83 | 0.04 | 1.06% | 3.82 | 4 | 3.83 | 30 | 0.00 |
| 2012-05-07 | 1435 | 84407 | 37 | 317229 | 3.73 | 3.80 | 3.72 | 3.72 | 0.11 | -2.87% | 3.72 | 2 | 3.76 | 5 | 0.00 |
| 2012-05-08 | 1435 | 88000 | 26 | 326290 | 3.71 | 3.77 | 3.69 | 3.70 | 0.02 | -0.54% | 3.69 | 3 | 3.70 | 2 | 0.00 |
| 2012-05-09 | 1435 | 108000 | 36 | 400720 | 3.70 | 3.76 | 3.67 | 3.70 | 0.00 | 0% | 3.68 | 5 | 3.71 | 9 | 0.00 |
| 2012-05-10 | 1435 | 15363 | 14 | 56771 | 3.70 | 3.72 | 3.67 | 3.72 | 0.02 | 0.54% | 3.67 | 1 | 3.72 | 7 | 0.00 |
| 2012-05-11 | 1435 | 57000 | 34 | 208510 | 3.72 | 3.73 | 3.61 | 3.62 | 0.10 | -2.69% | 3.62 | 4 | 3.64 | 6 | 0.00 |
| 2012-05-14 | 1435 | 44000 | 21 | 158900 | 3.55 | 3.68 | 3.55 | 3.60 | 0.02 | -0.55% | 3.60 | 11 | 3.62 | 6 | 0.00 |
| 2012-05-15 | 1435 | 54009 | 33 | 194134 | 3.60 | 3.65 | 3.48 | 3.60 | 0.00 | 0% | 3.60 | 6 | 3.64 | 6 | 0.00 |
| 2012-05-16 | 1435 | 44242 | 26 | 159029 | 3.60 | 3.61 | 3.57 | 3.57 | 0.03 | -0.83% | 3.57 | 4 | 3.59 | 2 | 0.00 |
| 2012-05-17 | 1435 | 39015 | 22 | 141366 | 3.58 | 3.67 | 3.58 | 3.64 | 0.07 | 1.96% | 3.61 | 2 | 3.64 | 5 | 0.00 |
| 2012-05-18 | 1435 | 163001 | 51 | 565013 | 3.64 | 3.64 | 3.40 | 3.60 | 0.04 | -1.1% | 3.58 | 2 | 3.60 | 19 | 0.00 |
| 2012-05-21 | 1435 | 39000 | 22 | 139970 | 3.57 | 3.63 | 3.53 | 3.61 | 0.01 | 0.28% | 3.59 | 2 | 3.61 | 1 | 0.00 |
| 2012-05-22 | 1435 | 46000 | 18 | 165470 | 3.64 | 3.64 | 3.56 | 3.60 | 0.01 | -0.28% | 3.58 | 5 | 3.60 | 1 | 0.00 |
| 2012-05-23 | 1435 | 56000 | 29 | 200830 | 3.60 | 3.62 | 3.53 | 3.56 | 0.04 | -1.11% | 3.56 | 7 | 3.61 | 18 | 0.00 |
| 2012-05-24 | 1435 | 62111 | 36 | 221277 | 3.56 | 3.62 | 3.53 | 3.54 | 0.02 | -0.56% | 3.54 | 1 | 3.59 | 14 | 0.00 |
| 2012-05-25 | 1435 | 119000 | 42 | 412130 | 3.54 | 3.61 | 3.44 | 3.47 | 0.07 | -1.98% | 3.43 | 22 | 3.47 | 2 | 0.00 |
| 2012-05-28 | 1435 | 75001 | 27 | 252993 | 3.48 | 3.48 | 3.31 | 3.45 | 0.02 | -0.58% | 3.41 | 5 | 3.45 | 12 | 0.00 |
| 2012-05-29 | 1435 | 140342 | 57 | 489296 | 3.35 | 3.56 | 3.35 | 3.55 | 0.10 | 2.9% | 3.52 | 3 | 3.55 | 4 | 0.00 |
| 2012-05-30 | 1435 | 111020 | 38 | 387390 | 3.60 | 3.60 | 3.41 | 3.52 | 0.03 | -0.85% | 3.52 | 1 | 3.53 | 3 | 0.00 |
| 2012-05-31 | 1435 | 200022 | 55 | 702793 | 3.50 | 3.55 | 3.46 | 3.49 | 0.03 | -0.85% | 3.48 | 13 | 3.54 | 9 | 0.00 |
| 2012-06-01 | 1435 | 74016 | 35 | 257772 | 3.49 | 3.53 | 3.46 | 3.49 | 0.00 | 0% | 3.47 | 4 | 3.50 | 1 | 0.00 |
| 2012-06-04 | 1435 | 133730 | 51 | 438848 | 3.39 | 3.45 | 3.25 | 3.35 | 0.14 | -4.01% | 3.26 | 11 | 3.35 | 11 | 0.00 |
| 2012-06-05 | 1435 | 51002 | 25 | 173536 | 3.43 | 3.43 | 3.32 | 3.39 | 0.04 | 1.19% | 3.38 | 2 | 3.39 | 5 | 0.00 |
| 2012-06-06 | 1435 | 91012 | 46 | 310540 | 3.40 | 3.48 | 3.32 | 3.43 | 0.04 | 1.18% | 3.40 | 2 | 3.43 | 14 | 0.00 |
| 2012-06-07 | 1435 | 71642 | 34 | 247411 | 3.47 | 3.52 | 3.42 | 3.45 | 0.02 | 0.58% | 3.43 | 1 | 3.47 | 11 | 0.00 |
| 2012-06-08 | 1435 | 37007 | 23 | 127072 | 3.45 | 3.45 | 3.40 | 3.42 | 0.03 | -0.87% | 3.40 | 3 | 3.42 | 2 | 0.00 |
| 2012-06-11 | 1435 | 142105 | 36 | 486725 | 3.42 | 3.47 | 3.40 | 3.47 | 0.05 | 1.46% | 3.40 | 3 | 3.47 | 8 | 0.00 |
| 2012-06-12 | 1435 | 43000 | 8 | 147000 | 3.40 | 3.45 | 3.40 | 3.45 | 0.02 | -0.58% | 3.41 | 14 | 3.46 | 7 | 0.00 |
| 2012-06-13 | 1435 | 127766 | 27 | 437262 | 3.45 | 3.47 | 3.39 | 3.41 | 0.04 | -1.16% | 3.41 | 4 | 3.44 | 5 | 0.00 |
| 2012-06-14 | 1435 | 51022 | 30 | 174384 | 3.41 | 3.45 | 3.40 | 3.43 | 0.02 | 0.59% | 3.41 | 2 | 3.43 | 17 | 0.00 |
| 2012-06-15 | 1435 | 79017 | 34 | 269837 | 3.43 | 3.45 | 3.37 | 3.43 | 0.00 | 0% | 3.40 | 10 | 3.43 | 5 | 0.00 |
| 2012-06-18 | 1435 | 190002 | 47 | 658646 | 3.45 | 3.50 | 3.38 | 3.48 | 0.05 | 1.46% | 3.47 | 1 | 3.48 | 4 | 0.00 |
| 2012-06-19 | 1435 | 73009 | 26 | 250357 | 3.47 | 3.47 | 3.40 | 3.44 | 0.04 | -1.15% | 3.41 | 6 | 3.44 | 67 | 0.00 |
| 2012-06-20 | 1435 | 67005 | 40 | 229636 | 3.47 | 3.49 | 3.40 | 3.44 | 0.00 | 0% | 3.42 | 3 | 3.44 | 4 | 0.00 |
| 2012-06-21 | 1435 | 237097 | 56 | 802099 | 3.44 | 3.48 | 3.37 | 3.40 | 0.04 | -1.16% | 3.38 | 24 | 3.40 | 24 | 0.00 |
| 2012-06-22 | 1435 | 118004 | 32 | 398752 | 3.40 | 3.42 | 3.32 | 3.42 | 0.02 | 0.59% | 3.38 | 4 | 3.42 | 6 | 0.00 |
| 2012-06-25 | 1435 | 134073 | 47 | 457828 | 3.42 | 3.43 | 3.40 | 3.40 | 0.02 | -0.58% | 3.40 | 14 | 3.42 | 10 | 0.00 |
| 2012-06-26 | 1435 | 37839 | 46 | 128164 | 3.40 | 3.41 | 3.36 | 3.40 | 0.00 | 0% | 3.37 | 7 | 3.40 | 12 | 0.00 |
| 2012-06-27 | 1435 | 115753 | 70 | 392773 | 3.40 | 3.44 | 3.37 | 3.41 | 0.01 | 0.29% | 3.38 | 2 | 3.40 | 44 | 0.00 |
| 2012-06-28 | 1435 | 163049 | 63 | 547544 | 3.41 | 3.42 | 3.33 | 3.37 | 0.04 | -1.17% | 3.35 | 4 | 3.37 | 7 | 0.00 |
| 2012-06-29 | 1435 | 40563 | 46 | 136748 | 3.39 | 3.40 | 3.35 | 3.36 | 0.01 | -0.3% | 3.36 | 7 | 3.37 | 5 | 0.00 |
| 2012-07-02 | 1435 | 102541 | 42 | 343875 | 3.39 | 3.39 | 3.32 | 3.35 | 0.01 | -0.3% | 3.35 | 6 | 3.36 | 15 | 0.00 |
| 2012-07-03 | 1435 | 110001 | 36 | 374483 | 3.38 | 3.44 | 3.37 | 3.42 | 0.07 | 2.09% | 3.40 | 1 | 3.42 | 6 | 0.00 |
| 2012-07-04 | 1435 | 228013 | 51 | 781183 | 3.42 | 3.47 | 3.40 | 3.43 | 0.01 | 0.29% | 3.40 | 6 | 3.43 | 3 | 0.00 |
| 2012-07-05 | 1435 | 114087 | 39 | 388514 | 3.43 | 3.45 | 3.38 | 3.41 | 0.02 | -0.58% | 3.41 | 1 | 3.42 | 30 | 0.00 |
| 2012-07-06 | 1435 | 73500 | 31 | 248369 | 3.40 | 3.42 | 3.36 | 3.39 | 0.02 | -0.59% | 3.38 | 1 | 3.39 | 8 | 0.00 |
| 2012-07-09 | 1435 | 67000 | 20 | 225230 | 3.40 | 3.40 | 3.33 | 3.38 | 0.01 | -0.29% | 3.35 | 4 | 3.38 | 11 | 0.00 |
| 2012-07-10 | 1435 | 95093 | 30 | 323565 | 3.38 | 3.43 | 3.36 | 3.41 | 0.03 | 0.89% | 3.39 | 1 | 3.41 | 4 | 0.00 |
| 2012-07-11 | 1435 | 55407 | 22 | 187366 | 3.40 | 3.43 | 3.36 | 3.40 | 0.01 | -0.29% | 3.38 | 1 | 3.40 | 8 | 0.00 |
| 2012-07-12 | 1435 | 90000 | 30 | 302610 | 3.36 | 3.38 | 3.35 | 3.37 | 0.03 | -0.88% | 3.35 | 5 | 3.37 | 2 | 0.00 |
| 2012-07-13 | 1435 | 42002 | 17 | 140956 | 3.37 | 3.37 | 3.33 | 3.35 | 0.02 | -0.59% | 3.33 | 15 | 3.36 | 20 | 0.00 |
| 2012-07-16 | 1435 | 25001 | 11 | 83163 | 3.35 | 3.37 | 3.31 | 3.37 | 0.02 | 0.6% | 3.30 | 5 | 3.35 | 9 | 0.00 |
| 2012-07-17 | 1435 | 88004 | 31 | 290352 | 3.35 | 3.38 | 3.26 | 3.35 | 0.02 | -0.59% | 3.32 | 4 | 3.35 | 9 | 0.00 |
| 2012-07-18 | 1435 | 38000 | 19 | 125740 | 3.35 | 3.36 | 3.26 | 3.32 | 0.03 | -0.9% | 3.32 | 1 | 3.33 | 5 | 0.00 |
| 2012-07-19 | 1435 | 54000 | 24 | 179690 | 3.32 | 3.37 | 3.30 | 3.33 | 0.01 | 0.3% | 3.31 | 7 | 3.33 | 7 | 0.00 |
| 2012-07-20 | 1435 | 48000 | 27 | 159020 | 3.33 | 3.36 | 3.30 | 3.30 | 0.03 | -0.9% | 3.30 | 5 | 3.31 | 7 | 0.00 |
| 2012-07-23 | 1435 | 55003 | 20 | 179169 | 3.34 | 3.34 | 3.24 | 3.27 | 0.03 | -0.91% | 3.26 | 2 | 3.28 | 13 | 0.00 |
| 2012-07-24 | 1435 | 57571 | 21 | 184607 | 3.20 | 3.25 | 3.20 | 3.22 | 0.05 | -1.53% | 3.20 | 1 | 3.25 | 5 | 0.00 |
| 2012-07-25 | 1435 | 106000 | 21 | 341930 | 3.22 | 3.31 | 3.21 | 3.26 | 0.04 | 1.24% | 3.21 | 1 | 3.25 | 6 | 0.00 |
| 2012-07-26 | 1435 | 83019 | 34 | 271347 | 3.26 | 3.29 | 3.22 | 3.28 | 0.02 | 0.61% | 3.25 | 2 | 3.27 | 1 | 0.00 |
| 2012-07-27 | 1435 | 192006 | 46 | 628508 | 3.28 | 3.30 | 3.23 | 3.28 | 0.00 | 0% | 3.28 | 7 | 3.29 | 8 | 0.00 |
| 2012-07-30 | 1435 | 104182 | 26 | 344082 | 3.29 | 3.34 | 3.25 | 3.30 | 0.02 | 0.61% | 3.28 | 2 | 3.30 | 1 | 0.00 |
| 2012-07-31 | 1435 | 138002 | 34 | 452506 | 3.30 | 3.31 | 3.26 | 3.31 | 0.01 | 0.3% | 3.28 | 37 | 3.31 | 28 | 0.00 |
| 2012-08-01 | 1435 | 66380 | 28 | 217674 | 3.27 | 3.31 | 3.26 | 3.31 | 0.00 | 0% | 3.29 | 3 | 3.31 | 3 | 0.00 |
| 2012-08-03 | 1435 | 50001 | 21 | 161743 | 3.22 | 3.30 | 3.22 | 3.26 | 0.05 | -1.51% | 3.24 | 5 | 3.26 | 1 | 0.00 |
| 2012-08-06 | 1435 | 52252 | 22 | 171308 | 3.32 | 3.34 | 3.25 | 3.26 | 0.00 | 0% | 3.25 | 8 | 3.26 | 5 | 0.00 |
| 2012-08-07 | 1435 | 16179 | 12 | 52495 | 3.25 | 3.25 | 3.24 | 3.24 | 0.02 | -0.61% | 3.23 | 6 | 3.25 | 42 | 0.00 |
| 2012-08-08 | 1435 | 80387 | 37 | 260863 | 3.24 | 3.28 | 3.22 | 3.28 | 0.04 | 1.23% | 3.25 | 1 | 3.28 | 10 | 0.00 |
| 2012-08-09 | 1435 | 158189 | 51 | 515365 | 3.22 | 3.30 | 3.22 | 3.30 | 0.02 | 0.61% | 3.28 | 2 | 3.30 | 20 | 0.00 |
| 2012-08-10 | 1435 | 193020 | 57 | 642656 | 3.30 | 3.36 | 3.28 | 3.30 | 0.00 | 0% | 3.29 | 2 | 3.30 | 4 | 0.00 |
| 2012-08-13 | 1435 | 272345 | 50 | 898608 | 3.35 | 3.36 | 3.26 | 3.33 | 0.03 | 0.91% | 3.31 | 5 | 3.34 | 31 | 0.00 |
| 2012-08-14 | 1435 | 1089337 | 172 | 3782932 | 3.33 | 3.56 | 3.33 | 3.55 | 0.22 | 6.61% | 3.53 | 5 | 3.56 | 65 | 0.00 |
| 2012-08-15 | 1435 | 893491 | 170 | 3219159 | 3.51 | 3.75 | 3.48 | 3.61 | 0.06 | 1.69% | 3.57 | 20 | 3.61 | 1 | 0.00 |
| 2012-08-16 | 1435 | 561000 | 109 | 2068560 | 3.61 | 3.74 | 3.60 | 3.63 | 0.02 | 0.55% | 3.63 | 2 | 3.65 | 13 | 0.00 |
| 2012-08-17 | 1435 | 564000 | 116 | 2000140 | 3.66 | 3.66 | 3.48 | 3.56 | 0.07 | -1.93% | 3.54 | 2 | 3.56 | 1 | 0.00 |
| 2012-08-20 | 1435 | 211120 | 77 | 761039 | 3.56 | 3.66 | 3.55 | 3.58 | 0.02 | 0.56% | 3.57 | 3 | 3.58 | 8 | 0.00 |
| 2012-08-21 | 1435 | 449237 | 95 | 1618096 | 3.54 | 3.66 | 3.53 | 3.61 | 0.03 | 0.84% | 3.59 | 6 | 3.62 | 20 | 0.00 |
| 2012-08-22 | 1435 | 511492 | 131 | 1865804 | 3.61 | 3.70 | 3.60 | 3.67 | 0.06 | 1.66% | 3.62 | 2 | 3.67 | 15 | 0.00 |
| 2012-08-23 | 1435 | 263000 | 92 | 956740 | 3.67 | 3.69 | 3.60 | 3.65 | 0.02 | -0.54% | 3.63 | 2 | 3.65 | 4 | 0.00 |
| 2012-08-24 | 1435 | 338000 | 87 | 1215280 | 3.65 | 3.66 | 3.55 | 3.60 | 0.05 | -1.37% | 3.57 | 3 | 3.59 | 4 | 0.00 |
| 2012-08-27 | 1435 | 265000 | 70 | 957930 | 3.63 | 3.66 | 3.58 | 3.61 | 0.01 | 0.28% | 3.61 | 5 | 3.62 | 4 | 0.00 |
| 2012-08-28 | 1435 | 112000 | 43 | 404560 | 3.61 | 3.65 | 3.60 | 3.61 | 0.00 | 0% | 3.58 | 1 | 3.61 | 22 | 0.00 |
| 2012-08-29 | 1435 | 439003 | 104 | 1582859 | 3.61 | 3.65 | 3.56 | 3.64 | 0.03 | 0.83% | 3.61 | 9 | 3.64 | 14 | 0.00 |
| 2012-08-30 | 1435 | 705471 | 169 | 2631862 | 3.64 | 3.85 | 3.64 | 3.71 | 0.07 | 1.92% | 3.71 | 5 | 3.74 | 7 | 0.00 |
| 2012-08-31 | 1435 | 1801014 | 257 | 7113983 | 3.89 | 3.96 | 3.89 | 3.96 | 0.25 | 6.74% | 3.96 | 492 | 0.00 | 0 | 79.20 |
| 2012-09-03 | 1435 | 711703 | 141 | 3010502 | 4.23 | 4.23 | 4.23 | 4.23 | 0.27 | 6.82% | 4.23 | 1117 | 0.00 | 0 | 84.60 |
| 2012-09-04 | 1435 | 3227809 | 679 | 14338916 | 4.52 | 4.52 | 4.26 | 4.40 | 0.17 | 4.02% | 4.39 | 14 | 4.40 | 17 | 88.00 |
| 2012-09-05 | 1435 | 1007000 | 275 | 4298469 | 4.30 | 4.48 | 4.12 | 4.48 | 0.08 | 1.82% | 4.36 | 20 | 4.48 | 53 | 89.60 |
| 2012-09-06 | 1435 | 2934873 | 574 | 14007673 | 4.70 | 4.79 | 4.68 | 4.79 | 0.31 | 6.92% | 4.79 | 141 | 0.00 | 0 | 95.80 |
| 2012-09-07 | 1435 | 2175252 | 504 | 10126920 | 4.80 | 4.80 | 4.51 | 4.73 | 0.06 | -1.25% | 4.73 | 16 | 4.74 | 3 | 94.60 |
| 2012-09-10 | 1435 | 1273144 | 264 | 5844401 | 4.67 | 4.67 | 4.55 | 4.60 | 0.13 | -2.75% | 4.57 | 9 | 4.60 | 25 | 92.00 |
| 2012-09-11 | 1435 | 1627177 | 352 | 7158674 | 4.60 | 4.60 | 4.30 | 4.33 | 0.27 | -5.87% | 4.33 | 3 | 4.34 | 11 | 86.60 |
| 2012-09-12 | 1435 | 505265 | 168 | 2171351 | 4.15 | 4.40 | 4.15 | 4.35 | 0.02 | 0.46% | 4.33 | 2 | 4.37 | 21 | 87.00 |
| 2012-09-13 | 1435 | 365785 | 145 | 1592232 | 4.30 | 4.46 | 4.25 | 4.35 | 0.00 | 0% | 4.33 | 16 | 4.35 | 4 | 87.00 |
| 2012-09-14 | 1435 | 472010 | 126 | 2105724 | 4.54 | 4.54 | 4.43 | 4.44 | 0.09 | 2.07% | 4.44 | 34 | 4.46 | 10 | 88.80 |
| 2012-09-17 | 1435 | 512025 | 122 | 2275700 | 4.51 | 4.51 | 4.38 | 4.46 | 0.02 | 0.45% | 4.46 | 4 | 4.48 | 4 | 89.20 |
| 2012-09-18 | 1435 | 420833 | 121 | 1868343 | 4.50 | 4.50 | 4.36 | 4.44 | 0.02 | -0.45% | 4.39 | 5 | 4.45 | 5 | 88.80 |
| 2012-09-19 | 1435 | 2170227 | 360 | 10080645 | 4.44 | 4.75 | 4.40 | 4.75 | 0.31 | 6.98% | 4.75 | 81 | 0.00 | 0 | 95.00 |
| 2012-09-20 | 1435 | 2372297 | 605 | 11728760 | 4.72 | 5.08 | 4.72 | 5.08 | 0.33 | 6.95% | 5.07 | 51 | 5.08 | 861 | 101.60 |
| 2012-09-21 | 1435 | 2025648 | 460 | 10905664 | 5.37 | 5.43 | 5.20 | 5.43 | 0.35 | 6.89% | 5.43 | 726 | 0.00 | 0 | 108.60 |
| 2012-09-24 | 1435 | 634052 | 129 | 3683840 | 5.81 | 5.81 | 5.81 | 5.81 | 0.38 | 7% | 5.81 | 6422 | 0.00 | 0 | 116.20 |
| 2012-09-25 | 1435 | 671217 | 117 | 4168257 | 6.21 | 6.21 | 6.21 | 6.21 | 0.40 | 6.88% | 6.21 | 13216 | 0.00 | 0 | 124.20 |
| 2012-09-26 | 1435 | 11470617 | 2114 | 75779802 | 6.64 | 6.64 | 6.40 | 6.64 | 0.43 | 6.92% | 6.64 | 342 | 0.00 | 0 | 132.80 |
| 2012-09-27 | 1435 | 5728414 | 1487 | 38850028 | 6.61 | 7.10 | 6.40 | 7.10 | 0.46 | 6.93% | 7.10 | 88 | 0.00 | 0 | 142.00 |
| 2012-09-28 | 1435 | 4590383 | 1182 | 31124399 | 7.05 | 7.05 | 6.61 | 6.61 | 0.49 | -6.9% | 0.00 | 0 | 6.61 | 622 | 132.20 |
| 2012-10-01 | 1435 | 4007702 | 1080 | 27453243 | 6.65 | 7.05 | 6.65 | 6.98 | 0.37 | 5.6% | 6.96 | 1 | 6.98 | 1 | 139.60 |
| 2012-10-02 | 1435 | 4910009 | 1284 | 35768830 | 6.96 | 7.46 | 6.75 | 7.20 | 0.22 | 3.15% | 7.20 | 25 | 7.30 | 2 | 144.00 |
| 2012-10-03 | 1435 | 2652875 | 794 | 18475178 | 7.00 | 7.19 | 6.80 | 6.88 | 0.32 | -4.44% | 6.87 | 2 | 6.90 | 16 | 137.60 |
| 2012-10-04 | 1435 | 2048226 | 622 | 13843993 | 6.82 | 6.88 | 6.62 | 6.84 | 0.04 | -0.58% | 6.84 | 60 | 6.86 | 13 | 136.80 |
| 2012-10-05 | 1435 | 1991100 | 564 | 13951680 | 6.90 | 7.15 | 6.88 | 6.90 | 0.06 | 0.88% | 6.90 | 40 | 6.91 | 10 | 138.00 |
| 2012-10-08 | 1435 | 2041000 | 526 | 13641060 | 7.05 | 7.05 | 6.51 | 6.51 | 0.39 | -5.65% | 6.51 | 7 | 6.56 | 1 | 130.20 |
| 2012-10-09 | 1435 | 2110097 | 548 | 13045440 | 6.51 | 6.65 | 6.06 | 6.06 | 0.45 | -6.91% | 6.06 | 41 | 6.09 | 11 | 121.20 |
| 2012-10-11 | 1435 | 2006310 | 513 | 11721330 | 5.95 | 6.10 | 5.64 | 5.80 | 0.26 | -4.29% | 5.80 | 3 | 5.83 | 3 | 116.00 |
| 2012-10-12 | 1435 | 2035000 | 553 | 12452100 | 5.81 | 6.20 | 5.81 | 6.20 | 0.40 | 6.9% | 6.20 | 144 | 0.00 | 0 | 124.00 |
| 2012-10-15 | 1435 | 1396000 | 392 | 8736590 | 6.30 | 6.40 | 6.20 | 6.21 | 0.01 | 0.16% | 6.21 | 15 | 6.23 | 10 | 124.20 |
| 2012-10-16 | 1435 | 2312101 | 664 | 15030953 | 6.25 | 6.64 | 6.25 | 6.64 | 0.43 | 6.92% | 6.64 | 55 | 0.00 | 0 | 132.80 |
| 2012-10-17 | 1435 | 1558623 | 476 | 10467164 | 6.70 | 6.81 | 6.64 | 6.70 | 0.06 | 0.9% | 6.69 | 3 | 6.70 | 9 | 134.00 |
| 2012-10-18 | 1435 | 1175201 | 328 | 7702762 | 6.70 | 6.79 | 6.41 | 6.46 | 0.24 | -3.58% | 6.46 | 2 | 6.50 | 12 | 129.20 |
| 2012-10-19 | 1435 | 3648057 | 721 | 25036743 | 6.72 | 6.91 | 6.60 | 6.91 | 0.45 | 6.97% | 6.91 | 552 | 0.00 | 0 | 138.20 |
| 2012-10-22 | 1435 | 4096500 | 762 | 29801405 | 7.00 | 7.39 | 6.95 | 7.39 | 0.48 | 6.95% | 7.39 | 1002 | 0.00 | 0 | 147.80 |
| 2012-10-23 | 1435 | 7033031 | 1636 | 54182546 | 7.53 | 7.90 | 7.41 | 7.55 | 0.16 | 2.17% | 7.54 | 11 | 7.55 | 13 | 151.00 |
| 2012-10-24 | 1435 | 3730159 | 1050 | 26841063 | 7.05 | 7.55 | 7.03 | 7.05 | 0.50 | -6.62% | 7.05 | 42 | 7.10 | 18 | 141.00 |
| 2012-10-25 | 1435 | 5593821 | 1280 | 41804432 | 7.05 | 7.54 | 7.05 | 7.30 | 0.25 | 3.55% | 7.30 | 21 | 7.34 | 4 | 146.00 |
| 2012-10-26 | 1435 | 4369101 | 1149 | 30770369 | 7.30 | 7.66 | 6.80 | 6.83 | 0.47 | -6.44% | 6.83 | 14 | 6.89 | 10 | 136.60 |
| 2012-10-29 | 1435 | 2751042 | 795 | 18587798 | 6.83 | 7.15 | 6.42 | 6.42 | 0.41 | -6% | 6.41 | 5 | 6.42 | 68 | 128.40 |
| 2012-10-30 | 1435 | 1601344 | 514 | 10577592 | 6.49 | 6.73 | 6.49 | 6.60 | 0.18 | 2.8% | 6.57 | 10 | 6.60 | 35 | 132.00 |
| 2012-10-31 | 1435 | 1003592 | 352 | 6698190 | 6.58 | 6.79 | 6.58 | 6.68 | 0.08 | 1.21% | 6.68 | 9 | 6.69 | 2 | 0.00 |
| 2012-11-01 | 1435 | 1863532 | 541 | 12903684 | 6.60 | 7.14 | 6.51 | 7.02 | 0.34 | 5.09% | 7.02 | 29 | 7.03 | 1 | 0.00 |
| 2012-11-02 | 1435 | 1942478 | 520 | 13560149 | 7.02 | 7.18 | 6.81 | 6.82 | 0.20 | -2.85% | 6.82 | 2 | 6.87 | 34 | 0.00 |
| 2012-11-05 | 1435 | 1099258 | 327 | 7357567 | 6.82 | 6.88 | 6.54 | 6.60 | 0.22 | -3.23% | 6.59 | 38 | 6.60 | 31 | 0.00 |
| 2012-11-06 | 1435 | 1007353 | 295 | 6657459 | 6.60 | 6.73 | 6.54 | 6.60 | 0.00 | 0% | 6.60 | 6 | 6.62 | 2 | 0.00 |
| 2012-11-07 | 1435 | 1127688 | 361 | 7585985 | 6.61 | 6.82 | 6.61 | 6.70 | 0.10 | 1.52% | 6.69 | 44 | 6.70 | 3 | 0.00 |
| 2012-11-08 | 1435 | 1057032 | 299 | 6964464 | 6.64 | 6.67 | 6.52 | 6.67 | 0.03 | -0.45% | 6.67 | 2 | 6.68 | 2 | 0.00 |
| 2012-11-09 | 1435 | 2681050 | 749 | 18806461 | 6.67 | 7.12 | 6.60 | 7.10 | 0.43 | 6.45% | 7.05 | 1 | 7.10 | 51 | 0.00 |
| 2012-11-12 | 1435 | 4437110 | 1023 | 32582990 | 7.15 | 7.56 | 7.13 | 7.56 | 0.46 | 6.48% | 7.55 | 1 | 7.56 | 28 | 0.00 |
| 2012-11-13 | 1435 | 3137000 | 829 | 22831490 | 7.60 | 7.65 | 7.06 | 7.16 | 0.40 | -5.29% | 7.16 | 10 | 7.18 | 2 | 0.00 |
| 2012-11-14 | 1435 | 1658284 | 511 | 12042423 | 7.16 | 7.38 | 7.05 | 7.34 | 0.18 | 2.51% | 7.34 | 7 | 7.35 | 17 | 0.00 |
| 2012-11-15 | 1435 | 1741100 | 457 | 12706518 | 7.27 | 7.42 | 7.17 | 7.18 | 0.16 | -2.18% | 7.18 | 6 | 7.21 | 1 | 0.00 |
| 2012-11-16 | 1435 | 2814100 | 736 | 20878527 | 7.18 | 7.58 | 7.18 | 7.40 | 0.22 | 3.06% | 7.39 | 24 | 7.40 | 4 | 0.00 |
| 2012-11-19 | 1435 | 5208290 | 1231 | 39662484 | 7.49 | 7.86 | 7.45 | 7.48 | 0.08 | 1.08% | 7.48 | 10 | 7.50 | 5 | 0.00 |
| 2012-11-20 | 1435 | 2288527 | 630 | 16941734 | 7.48 | 7.57 | 7.15 | 7.22 | 0.26 | -3.48% | 7.22 | 73 | 7.28 | 5 | 0.00 |
| 2012-11-21 | 1435 | 2550478 | 724 | 18124264 | 7.23 | 7.39 | 6.88 | 7.02 | 0.20 | -2.77% | 7.00 | 33 | 7.02 | 27 | 0.00 |
| 2012-11-22 | 1435 | 1661213 | 540 | 11535706 | 7.14 | 7.24 | 6.81 | 6.93 | 0.09 | -1.28% | 6.93 | 189 | 6.94 | 2 | 0.00 |
| 2012-11-23 | 1435 | 4223931 | 869 | 30855865 | 7.05 | 7.41 | 6.96 | 7.41 | 0.48 | 6.93% | 7.41 | 339 | 0.00 | 0 | 0.00 |
| 2012-11-26 | 1435 | 5648087 | 1147 | 43464144 | 7.64 | 7.88 | 7.52 | 7.53 | 0.12 | 1.62% | 7.53 | 20 | 7.55 | 8 | 0.00 |
| 2012-11-27 | 1435 | 1899001 | 612 | 14063847 | 7.53 | 7.58 | 7.31 | 7.31 | 0.22 | -2.92% | 7.31 | 45 | 7.33 | 7 | 0.00 |
| 2012-11-28 | 1435 | 1073272 | 376 | 7915621 | 7.31 | 7.47 | 7.31 | 7.37 | 0.06 | 0.82% | 7.37 | 23 | 7.39 | 18 | 0.00 |
| 2012-11-29 | 1435 | 2254302 | 590 | 16861893 | 7.46 | 7.60 | 7.40 | 7.40 | 0.03 | 0.41% | 7.40 | 19 | 7.47 | 12 | 0.00 |
| 2012-11-30 | 1435 | 2473105 | 671 | 18167291 | 7.40 | 7.54 | 7.24 | 7.28 | 0.12 | -1.62% | 7.28 | 7 | 7.30 | 22 | 0.00 |
| 2012-12-03 | 1435 | 2979011 | 748 | 22275525 | 7.28 | 7.65 | 7.28 | 7.45 | 0.17 | 2.34% | 7.45 | 3 | 7.46 | 3 | 0.00 |
| 2012-12-04 | 1435 | 2029694 | 540 | 15191160 | 7.50 | 7.64 | 7.35 | 7.46 | 0.01 | 0.13% | 7.45 | 5 | 7.46 | 10 | 0.00 |
| 2012-12-05 | 1435 | 1886000 | 466 | 13946059 | 7.46 | 7.49 | 7.31 | 7.35 | 0.11 | -1.47% | 7.35 | 54 | 7.41 | 7 | 0.00 |
| 2012-12-06 | 1435 | 1823000 | 497 | 13489040 | 7.35 | 7.52 | 7.29 | 7.32 | 0.03 | -0.41% | 7.32 | 25 | 7.37 | 5 | 0.00 |
| 2012-12-07 | 1435 | 927999 | 282 | 6833361 | 7.44 | 7.45 | 7.31 | 7.32 | 0.00 | 0% | 7.32 | 14 | 7.33 | 12 | 0.00 |
| 2012-12-10 | 1435 | 2412000 | 698 | 17168660 | 7.32 | 7.42 | 6.93 | 7.02 | 0.30 | -4.1% | 7.02 | 12 | 7.03 | 10 | 0.00 |
| 2012-12-11 | 1435 | 925816 | 285 | 6522532 | 7.01 | 7.17 | 6.99 | 7.04 | 0.02 | 0.28% | 7.04 | 15 | 7.05 | 20 | 0.00 |
| 2012-12-12 | 1435 | 819391 | 244 | 5867873 | 7.08 | 7.25 | 7.05 | 7.13 | 0.09 | 1.28% | 7.13 | 5 | 7.14 | 1 | 0.00 |
| 2012-12-13 | 1435 | 1343999 | 414 | 9592563 | 7.19 | 7.30 | 7.06 | 7.06 | 0.07 | -0.98% | 7.06 | 37 | 7.08 | 1 | 0.00 |
| 2012-12-14 | 1435 | 1394093 | 350 | 9838400 | 7.01 | 7.18 | 6.98 | 7.00 | 0.06 | -0.85% | 7.00 | 52 | 7.05 | 18 | 0.00 |
| 2012-12-17 | 1435 | 568000 | 239 | 3982008 | 7.02 | 7.11 | 6.95 | 6.95 | 0.05 | -0.71% | 6.95 | 11 | 6.99 | 1 | 0.00 |
| 2012-12-18 | 1435 | 890999 | 255 | 6217961 | 7.00 | 7.05 | 6.90 | 6.91 | 0.04 | -0.58% | 6.91 | 15 | 6.96 | 6 | 0.00 |
| 2012-12-19 | 1435 | 1024010 | 303 | 7086798 | 6.93 | 7.05 | 6.85 | 6.87 | 0.04 | -0.58% | 6.86 | 33 | 6.87 | 20 | 0.00 |
| 2012-12-20 | 1435 | 1387011 | 391 | 9324740 | 6.87 | 6.93 | 6.60 | 6.60 | 0.27 | -3.93% | 6.60 | 35 | 6.65 | 16 | 0.00 |
| 2012-12-21 | 1435 | 1517395 | 399 | 9749760 | 6.59 | 6.68 | 6.30 | 6.40 | 0.20 | -3.03% | 6.40 | 8 | 6.42 | 9 | 0.00 |
| 2012-12-22 | 1435 | 524295 | 176 | 3407302 | 6.40 | 6.58 | 6.40 | 6.49 | 0.09 | 1.41% | 6.49 | 12 | 6.52 | 20 | 0.00 |
| 2012-12-24 | 1435 | 753033 | 247 | 4976557 | 6.50 | 6.72 | 6.49 | 6.60 | 0.11 | 1.69% | 6.60 | 2 | 6.61 | 18 | 0.00 |
| 2012-12-25 | 1435 | 555497 | 188 | 3707434 | 6.60 | 6.73 | 6.56 | 6.72 | 0.12 | 1.82% | 6.71 | 4 | 6.72 | 18 | 0.00 |
| 2012-12-26 | 1435 | 633190 | 188 | 4225532 | 6.80 | 6.80 | 6.59 | 6.60 | 0.12 | -1.79% | 6.58 | 2 | 6.60 | 3 | 0.00 |
| 2012-12-27 | 1435 | 861393 | 172 | 5729585 | 6.60 | 6.72 | 6.60 | 6.65 | 0.05 | 0.76% | 6.65 | 13 | 6.67 | 7 | 0.00 |
| 2012-12-28 | 1435 | 677000 | 171 | 4541370 | 6.70 | 6.77 | 6.65 | 6.65 | 0.00 | 0% | 6.65 | 43 | 6.67 | 6 | 0.00 |