瑞利(1512)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 | 7.07 0 0% | 7.14 0.07 0.99% | 7.12 -0.02 -0.28% | 7.17 0.05 0.7% | 7.12 -0.05 -0.7% | 7.11 -0.01 -0.14% | 7.16 0.05 0.7% | 7.07 -0.09 -1.26% | 6.93 -0.14 -1.98% | 6.70 -0.23 -3.32% | 6.84 0.14 2.09% | 6.90 0.06 0.88% | 6.91 0.01 0.14% | 7.09 0.18 2.6% | 7.58 0.49 6.91% | 7.05 | ||||||||||||||||
| 2 月 | 7.92 0.34 4.49% | 7.77 -0.15 -1.89% | 7.80 0.03 0.39% | 7.82 0.02 0.26% | 7.76 -0.06 -0.77% | 7.75 -0.01 -0.13% | 8.00 0.25 3.23% | 8.11 0.11 1.38% | 8.27 0.16 1.97% | 8.59 0.32 3.87% | 8.35 -0.24 -2.79% | 8.44 0.09 1.08% | 8.20 -0.24 -2.84% | 8.22 0.02 0.24% | 8.30 0.08 0.97% | 8.28 -0.02 -0.24% | 8.25 -0.03 -0.36% | 8.26 0.01 0.12% | 8.17 -0.09 -1.09% | 8.23 0.06 0.73% | 8.15 | |||||||||||
| 3 月 | 8.32 0.09 1.09% | 8.36 0.04 0.48% | 8.36 0 0% | 8.23 -0.13 -1.56% | 7.92 -0.31 -3.77% | 8.00 0.08 1.01% | 8.05 0.05 0.63% | 8.14 0.09 1.12% | 8.21 0.07 0.86% | 8.42 0.21 2.56% | 8.55 0.13 1.54% | 8.58 0.03 0.35% | 8.58 0 0% | 8.60 0.02 0.23% | 8.53 -0.07 -0.81% | 8.50 -0.03 -0.35% | 8.60 0.1 1.18% | 8.65 0.05 0.58% | 9.25 0.6 6.94% | 9.15 -0.1 -1.08% | 8.85 -0.3 -3.28% | 8.51 -0.34 -3.84% | 8.60 0.09 1.06% | 8.49 | ||||||||
| 4 月 | 8.49 -0.11 -1.28% | 8.25 -0.24 -2.83% | 7.98 -0.27 -3.27% | 8.16 0.18 2.26% | 8.05 -0.11 -1.35% | 8.20 0.15 1.86% | 8.23 0.03 0.37% | 8.31 0.08 0.97% | 8.40 0.09 1.08% | 8.36 -0.04 -0.48% | 8.07 -0.29 -3.47% | 8.00 -0.07 -0.87% | 8.08 0.08 1% | 7.99 -0.09 -1.11% | 7.96 -0.03 -0.38% | 7.85 -0.11 -1.38% | 7.99 0.14 1.78% | 8.25 0.26 3.25% | 8.17 -0.08 -0.97% | 8.00 -0.17 -2.08% | 8.13 | |||||||||||
| 5 月 | 8.15 0.15 1.88% | 8.11 -0.04 -0.49% | 8.09 -0.02 -0.25% | 7.95 -0.14 -1.73% | 7.98 0.03 0.38% | 7.82 -0.16 -2.01% | 7.88 0.06 0.77% | 7.76 -0.12 -1.52% | 7.80 0.04 0.52% | 7.74 -0.06 -0.77% | 7.53 -0.21 -2.71% | 7.58 0.05 0.66% | 7.23 -0.35 -4.62% | 7.18 -0.05 -0.69% | 7.23 0.05 0.7% | 7.11 -0.12 -1.66% | 7.05 -0.06 -0.84% | 7.07 0.02 0.28% | 7.22 0.15 2.12% | 7.51 0.29 4.02% | 7.34 -0.17 -2.26% | 7.42 0.08 1.09% | 7.57 | |||||||||
| 6 月 | 7.20 -0.22 -2.96% | 7.06 -0.14 -1.94% | 7.24 0.18 2.55% | 7.30 0.06 0.83% | 7.24 -0.06 -0.82% | 7.31 0.07 0.97% | 7.35 0.04 0.55% | 7.33 -0.02 -0.27% | 7.33 0 0% | 7.31 -0.02 -0.27% | 7.36 0.05 0.68% | 7.40 0.04 0.54% | 7.31 -0.09 -1.22% | 7.44 0.13 1.78% | 7.37 -0.07 -0.94% | 7.45 0.08 1.09% | 7.50 0.05 0.67% | 7.41 -0.09 -1.2% | 7.53 0.12 1.62% | 7.50 -0.03 -0.4% | 7.51 0.01 0.13% | 7.37 | ||||||||||
| 7 月 | 7.59 0.08 1.07% | 7.64 0.05 0.66% | 7.64 0 0% | 7.60 -0.04 -0.52% | 7.55 -0.05 -0.66% | 7.47 -0.08 -1.06% | 7.48 0.01 0.13% | 7.50 0.02 0.27% | 7.48 -0.02 -0.27% | 7.38 -0.1 -1.34% | 7.37 -0.01 -0.14% | 7.39 0.02 0.27% | 7.39 0 0% | 7.43 0.04 0.54% | 7.36 -0.07 -0.94% | 7.22 -0.14 -1.9% | 7.20 -0.02 -0.28% | 7.20 0 0% | 7.28 0.08 1.11% | 7.38 0.1 1.37% | 7.38 0 0% | 7.44 0.06 0.81% | 7.42 | |||||||||
| 8 月 | 7.56 0.12 1.61% | 7.69 0.13 1.72% | 7.69 0 0% | 7.65 -0.04 -0.52% | 7.67 0.02 0.26% | 7.82 0.15 1.96% | 7.31 -0.51 -6.52% | 7.27 -0.04 -0.55% | 7.27 0 0% | 7.27 0 0% | 7.32 0.05 0.69% | 7.60 0.28 3.83% | 7.62 0.02 0.26% | 8.04 0.42 5.51% | 7.98 -0.06 -0.75% | 8.01 0.03 0.38% | 8.01 0 0% | 8.08 0.07 0.87% | 8.10 0.02 0.25% | 8.31 0.21 2.59% | 8.36 0.05 0.6% | 8.50 0.14 1.67% | 7.76 | |||||||||
| 9 月 | 8.35 -0.15 -1.76% | 8.33 -0.02 -0.24% | 8.20 -0.13 -1.56% | 8.18 -0.02 -0.24% | 8.24 0.06 0.73% | 8.17 -0.07 -0.85% | 8.17 0 0% | 8.17 0 0% | 8.20 0.03 0.37% | 8.20 0 0% | 8.28 0.08 0.98% | 8.30 0.02 0.24% | 8.25 -0.05 -0.6% | 8.39 0.14 1.7% | 8.45 0.06 0.72% | 8.54 0.09 1.07% | 8.47 -0.07 -0.82% | 8.54 0.07 0.83% | 8.75 0.21 2.46% | 9.07 0.32 3.66% | 8.45 | |||||||||||
| 10 月 | 9.21 0.14 1.54% | 9.20 -0.01 -0.11% | 9.21 0.01 0.11% | 9.21 0 0% | 9.25 0.04 0.43% | 9.12 -0.13 -1.41% | 9.12 0 0% | 8.77 -0.35 -3.84% | 8.56 -0.21 -2.39% | 8.46 -0.1 -1.17% | 8.44 -0.02 -0.24% | 8.26 -0.18 -2.13% | 8.24 -0.02 -0.24% | 8.23 -0.01 -0.12% | 8.12 -0.11 -1.34% | 8.16 0.04 0.49% | 8.10 -0.06 -0.74% | 8.00 -0.1 -1.23% | 7.60 -0.4 -5% | 7.62 0.02 0.26% | 7.60 -0.02 -0.26% | 7.67 0.07 0.92% | 8.45 | |||||||||
| 11 月 | 7.70 0.03 0.39% | 7.61 -0.09 -1.17% | 7.45 -0.16 -2.1% | 7.49 0.04 0.54% | 7.55 0.06 0.8% | 7.45 -0.1 -1.32% | 7.60 0.15 2.01% | 7.50 -0.1 -1.32% | 7.39 -0.11 -1.47% | 7.38 -0.01 -0.14% | 7.24 -0.14 -1.9% | 7.16 -0.08 -1.1% | 7.03 -0.13 -1.82% | 7.08 0.05 0.71% | 7.01 -0.07 -0.99% | 7.08 0.07 1% | 7.30 0.22 3.11% | 7.30 0 0% | 7.26 -0.04 -0.55% | 7.25 -0.01 -0.14% | 7.25 0 0% | 7.27 0.02 0.28% | 7.33 | |||||||||
| 12 月 | 7.29 0.02 0.28% | 7.30 0.01 0.14% | 7.42 0.12 1.64% | 7.43 0.01 0.13% | 7.41 -0.02 -0.27% | 7.32 -0.09 -1.21% | 7.28 -0.04 -0.55% | 7.33 0.05 0.69% | 7.29 -0.04 -0.55% | 7.21 -0.08 -1.1% | 7.26 0.05 0.69% | 7.21 -0.05 -0.69% | 7.23 0.02 0.28% | 7.47 0.24 3.32% | 7.55 0.08 1.07% | 7.54 -0.01 -0.13% | 7.48 -0.06 -0.8% | 7.58 0.1 1.34% | 7.60 0.02 0.26% | 7.65 0.05 0.66% | 7.92 0.27 3.53% | 7.41 |
說明:最高漲幅:6.94%最低跌幅:-6.52% 最高價:9.25最低價:6.70平均價:7.83,灰色底表示週末,漲152天(15.38)元,跌135天(-14.33)元,平盤22天
7%=3,6%=1,4%=7,3%=9,2%=26,1%=70,0%=58,-0%=1,-1%=2,-2%=4,-3%=10,-4%=26,-5%=31,-6%=61,
| 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 | 1512 | 103300 | 40 | 726475 | 7.15 | 7.15 | 6.98 | 7.07 | 0.03 | 0% | 7.05 | 4 | 7.07 | 3 | 54.38 |
| 2012-01-03 | 1512 | 563001 | 143 | 4027627 | 7.10 | 7.22 | 7.07 | 7.14 | 0.07 | 0.99% | 7.14 | 1 | 7.15 | 2 | 54.92 |
| 2012-01-04 | 1512 | 246000 | 60 | 1762410 | 7.20 | 7.21 | 7.12 | 7.12 | 0.02 | -0.28% | 7.12 | 10 | 7.17 | 6 | 54.77 |
| 2012-01-05 | 1512 | 109160 | 46 | 779427 | 7.10 | 7.17 | 7.10 | 7.17 | 0.05 | 0.7% | 7.14 | 54 | 7.17 | 3 | 55.15 |
| 2012-01-06 | 1512 | 294001 | 64 | 2095907 | 7.15 | 7.18 | 7.11 | 7.12 | 0.05 | -0.7% | 7.12 | 47 | 7.16 | 24 | 54.77 |
| 2012-01-09 | 1512 | 275002 | 68 | 1966234 | 7.13 | 7.19 | 7.10 | 7.11 | 0.01 | -0.14% | 7.11 | 2 | 7.12 | 44 | 54.69 |
| 2012-01-10 | 1512 | 203391 | 37 | 1453520 | 7.20 | 7.20 | 7.12 | 7.16 | 0.05 | 0.7% | 7.13 | 11 | 7.16 | 24 | 55.08 |
| 2012-01-11 | 1512 | 397000 | 92 | 2802300 | 7.14 | 7.14 | 7.03 | 7.07 | 0.09 | -1.26% | 7.05 | 64 | 7.07 | 13 | 54.38 |
| 2012-01-12 | 1512 | 375060 | 117 | 2602993 | 6.96 | 7.05 | 6.81 | 6.93 | 0.14 | -1.98% | 6.92 | 3 | 6.93 | 5 | 53.31 |
| 2012-01-13 | 1512 | 283354 | 91 | 1918289 | 6.93 | 6.93 | 6.52 | 6.70 | 0.23 | -3.32% | 6.61 | 11 | 6.70 | 13 | 51.54 |
| 2012-01-16 | 1512 | 259001 | 52 | 1771936 | 6.90 | 6.90 | 6.71 | 6.84 | 0.14 | 2.09% | 6.82 | 2 | 6.84 | 52 | 52.62 |
| 2012-01-17 | 1512 | 336821 | 85 | 2308633 | 6.84 | 6.90 | 6.75 | 6.90 | 0.06 | 0.88% | 6.85 | 14 | 6.90 | 2 | 53.08 |
| 2012-01-18 | 1512 | 521310 | 115 | 3598309 | 6.91 | 6.99 | 6.81 | 6.91 | 0.01 | 0.14% | 6.90 | 1 | 6.91 | 1 | 53.15 |
| 2012-01-30 | 1512 | 690812 | 133 | 4872786 | 7.00 | 7.15 | 7.00 | 7.09 | 0.18 | 2.6% | 7.09 | 10 | 7.10 | 45 | 54.54 |
| 2012-01-31 | 1512 | 2114665 | 425 | 15544989 | 7.09 | 7.58 | 7.09 | 7.58 | 0.49 | 6.91% | 7.58 | 39093 | 0.00 | 0 | 58.31 |
| 2012-02-01 | 1512 | 2529192 | 626 | 19905896 | 7.87 | 8.09 | 7.75 | 7.92 | 0.34 | 4.49% | 7.88 | 4 | 7.92 | 50 | 60.92 |
| 2012-02-02 | 1512 | 1158545 | 321 | 9061814 | 7.95 | 8.00 | 7.73 | 7.77 | 0.15 | -1.89% | 7.77 | 15 | 7.80 | 62 | 59.77 |
| 2012-02-03 | 1512 | 926590 | 264 | 7219259 | 7.85 | 7.88 | 7.67 | 7.80 | 0.03 | 0.39% | 7.80 | 23 | 7.83 | 4 | 60.00 |
| 2012-02-04 | 1512 | 885593 | 244 | 6985254 | 7.87 | 7.95 | 7.82 | 7.82 | 0.02 | 0.26% | 7.82 | 13 | 7.88 | 12 | 60.15 |
| 2012-02-06 | 1512 | 603127 | 217 | 4745655 | 7.85 | 7.96 | 7.76 | 7.76 | 0.06 | -0.77% | 7.76 | 8 | 7.77 | 1 | 59.69 |
| 2012-02-07 | 1512 | 339120 | 95 | 2633059 | 7.80 | 7.85 | 7.70 | 7.75 | 0.01 | -0.13% | 7.73 | 1 | 7.75 | 16 | 59.62 |
| 2012-02-08 | 1512 | 1265120 | 368 | 10058640 | 7.82 | 8.07 | 7.80 | 8.00 | 0.25 | 3.23% | 8.00 | 4 | 8.02 | 16 | 61.54 |
| 2012-02-09 | 1512 | 1100300 | 291 | 8919057 | 8.04 | 8.21 | 7.99 | 8.11 | 0.11 | 1.37% | 8.11 | 44 | 8.13 | 30 | 62.38 |
| 2012-02-10 | 1512 | 892680 | 247 | 7365945 | 8.10 | 8.35 | 8.10 | 8.27 | 0.16 | 1.97% | 8.27 | 31 | 8.29 | 11 | 63.62 |
| 2012-02-13 | 1512 | 1110100 | 269 | 9365569 | 8.29 | 8.62 | 8.29 | 8.59 | 0.32 | 3.87% | 8.51 | 4 | 8.59 | 1 | 66.08 |
| 2012-02-14 | 1512 | 1183269 | 252 | 9969304 | 8.61 | 8.71 | 8.30 | 8.35 | 0.24 | -2.79% | 8.31 | 4 | 8.35 | 11 | 64.23 |
| 2012-02-15 | 1512 | 523991 | 139 | 4393303 | 8.35 | 8.44 | 8.22 | 8.44 | 0.09 | 1.08% | 8.42 | 10 | 8.44 | 48 | 64.92 |
| 2012-02-16 | 1512 | 779060 | 166 | 6476461 | 8.39 | 8.42 | 8.20 | 8.20 | 0.24 | -2.84% | 8.20 | 45 | 8.25 | 8 | 63.08 |
| 2012-02-17 | 1512 | 564003 | 143 | 4650554 | 8.40 | 8.40 | 8.20 | 8.22 | 0.02 | 0.24% | 8.22 | 7 | 8.23 | 4 | 63.23 |
| 2012-02-20 | 1512 | 461236 | 105 | 3839626 | 8.25 | 8.35 | 8.25 | 8.30 | 0.08 | 0.97% | 8.30 | 43 | 8.32 | 2 | 63.85 |
| 2012-02-21 | 1512 | 599245 | 119 | 4952628 | 8.30 | 8.31 | 8.21 | 8.28 | 0.02 | -0.24% | 8.26 | 9 | 8.28 | 5 | 63.69 |
| 2012-02-22 | 1512 | 408658 | 104 | 3382135 | 8.22 | 8.38 | 8.22 | 8.25 | 0.03 | -0.36% | 8.25 | 52 | 8.33 | 10 | 63.46 |
| 2012-02-23 | 1512 | 381729 | 125 | 3124784 | 8.20 | 8.26 | 8.14 | 8.26 | 0.01 | 0.12% | 8.18 | 43 | 8.26 | 4 | 63.54 |
| 2012-02-24 | 1512 | 240271 | 75 | 1971162 | 8.26 | 8.26 | 8.06 | 8.17 | 0.09 | -1.09% | 8.17 | 34 | 8.20 | 20 | 62.85 |
| 2012-02-29 | 1512 | 292011 | 77 | 2409050 | 8.17 | 8.28 | 8.17 | 8.23 | 0.06 | 0.73% | 8.23 | 9 | 8.24 | 2 | 63.31 |
| 2012-03-01 | 1512 | 378587 | 113 | 3140212 | 8.23 | 8.32 | 8.23 | 8.32 | 0.09 | 1.09% | 8.30 | 10 | 8.32 | 14 | 64.00 |
| 2012-03-02 | 1512 | 301296 | 100 | 2511168 | 8.32 | 8.37 | 8.30 | 8.36 | 0.04 | 0.48% | 8.36 | 6 | 8.38 | 7 | 64.31 |
| 2012-03-03 | 1512 | 122850 | 37 | 1018501 | 8.40 | 8.40 | 8.27 | 8.36 | 0.00 | 0% | 8.36 | 17 | 8.37 | 6 | 64.31 |
| 2012-03-05 | 1512 | 249001 | 85 | 2051968 | 8.32 | 8.32 | 8.17 | 8.23 | 0.13 | -1.56% | 8.23 | 5 | 8.25 | 10 | 63.31 |
| 2012-03-06 | 1512 | 456014 | 116 | 3640349 | 8.23 | 8.23 | 7.88 | 7.92 | 0.31 | -3.77% | 7.92 | 9 | 8.00 | 3 | 60.92 |
| 2012-03-07 | 1512 | 183119 | 71 | 1461410 | 7.86 | 8.07 | 7.86 | 8.00 | 0.08 | 1.01% | 8.00 | 3 | 8.02 | 20 | 61.54 |
| 2012-03-08 | 1512 | 287002 | 67 | 2307826 | 8.01 | 8.14 | 8.00 | 8.05 | 0.05 | 0.63% | 8.05 | 4 | 8.09 | 4 | 61.92 |
| 2012-03-09 | 1512 | 228417 | 64 | 1851687 | 8.10 | 8.14 | 8.05 | 8.14 | 0.09 | 1.12% | 8.13 | 2 | 8.14 | 21 | 62.62 |
| 2012-03-12 | 1512 | 328039 | 94 | 2687536 | 8.06 | 8.27 | 8.06 | 8.21 | 0.07 | 0.86% | 8.17 | 18 | 8.22 | 11 | 63.15 |
| 2012-03-13 | 1512 | 1198703 | 288 | 10116063 | 8.21 | 8.55 | 8.21 | 8.42 | 0.21 | 2.56% | 8.42 | 3 | 8.43 | 10 | 64.77 |
| 2012-03-14 | 1512 | 1218001 | 281 | 10510178 | 8.52 | 8.70 | 8.45 | 8.55 | 0.13 | 1.54% | 8.55 | 26 | 8.59 | 5 | 65.77 |
| 2012-03-15 | 1512 | 607300 | 146 | 5248892 | 8.70 | 8.71 | 8.56 | 8.58 | 0.03 | 0.35% | 8.58 | 6 | 8.63 | 8 | 66.00 |
| 2012-03-16 | 1512 | 219000 | 80 | 1883870 | 8.58 | 8.65 | 8.58 | 8.58 | 0.00 | 0% | 8.58 | 16 | 8.59 | 5 | 66.00 |
| 2012-03-19 | 1512 | 361001 | 92 | 3101388 | 8.62 | 8.65 | 8.56 | 8.60 | 0.02 | 0.23% | 8.59 | 10 | 8.60 | 13 | 66.15 |
| 2012-03-20 | 1512 | 299000 | 89 | 2564390 | 8.60 | 8.63 | 8.53 | 8.53 | 0.07 | -0.81% | 8.53 | 11 | 8.59 | 13 | 65.62 |
| 2012-03-21 | 1512 | 422107 | 115 | 3601061 | 8.60 | 8.60 | 8.49 | 8.50 | 0.03 | -0.35% | 8.49 | 1 | 8.50 | 14 | 65.38 |
| 2012-03-22 | 1512 | 425686 | 78 | 3637053 | 8.50 | 8.62 | 8.50 | 8.60 | 0.10 | 1.18% | 8.54 | 2 | 8.60 | 25 | 66.15 |
| 2012-03-23 | 1512 | 190314 | 58 | 1635531 | 8.70 | 8.70 | 8.53 | 8.65 | 0.05 | 0.58% | 8.65 | 28 | 8.66 | 29 | 66.54 |
| 2012-03-26 | 1512 | 2958349 | 572 | 27097406 | 8.80 | 9.25 | 8.80 | 9.25 | 0.60 | 6.94% | 9.25 | 435 | 0.00 | 0 | 71.15 |
| 2012-03-27 | 1512 | 2244499 | 641 | 21003660 | 9.30 | 9.58 | 9.05 | 9.15 | 0.10 | -1.08% | 9.15 | 24 | 9.16 | 5 | 70.38 |
| 2012-03-28 | 1512 | 735090 | 268 | 6601720 | 9.11 | 9.15 | 8.85 | 8.85 | 0.30 | -3.28% | 8.82 | 6 | 8.86 | 1 | 68.08 |
| 2012-03-29 | 1512 | 694150 | 180 | 5965148 | 8.83 | 8.83 | 8.50 | 8.51 | 0.34 | -3.84% | 8.51 | 15 | 8.58 | 2 | 65.46 |
| 2012-03-30 | 1512 | 476068 | 124 | 4049154 | 8.48 | 8.60 | 8.31 | 8.60 | 0.09 | 1.06% | 8.58 | 1 | 8.60 | 10 | 21.50 |
| 2012-04-02 | 1512 | 337067 | 125 | 2887079 | 8.60 | 8.76 | 8.45 | 8.49 | 0.11 | -1.28% | 8.46 | 15 | 8.49 | 27 | 21.23 |
| 2012-04-03 | 1512 | 440227 | 145 | 3646801 | 8.60 | 8.60 | 8.18 | 8.25 | 0.24 | -2.83% | 8.25 | 2 | 8.28 | 5 | 20.63 |
| 2012-04-05 | 1512 | 514300 | 130 | 4086479 | 8.00 | 8.00 | 7.80 | 7.98 | 0.27 | -3.27% | 7.97 | 2 | 7.98 | 33 | 19.95 |
| 2012-04-06 | 1512 | 247715 | 92 | 2016607 | 8.00 | 8.19 | 8.00 | 8.16 | 0.18 | 2.26% | 8.16 | 8 | 8.18 | 22 | 20.40 |
| 2012-04-09 | 1512 | 131780 | 56 | 1063770 | 8.00 | 8.14 | 8.00 | 8.05 | 0.11 | -1.35% | 8.05 | 7 | 8.10 | 2 | 20.13 |
| 2012-04-10 | 1512 | 329000 | 126 | 2703010 | 8.10 | 8.40 | 8.10 | 8.20 | 0.15 | 1.86% | 8.20 | 3 | 8.23 | 7 | 20.50 |
| 2012-04-11 | 1512 | 193010 | 61 | 1584872 | 8.14 | 8.26 | 8.11 | 8.23 | 0.03 | 0.37% | 8.23 | 3 | 8.25 | 10 | 20.58 |
| 2012-04-12 | 1512 | 174000 | 74 | 1436570 | 8.20 | 8.31 | 8.20 | 8.31 | 0.08 | 0.97% | 8.25 | 55 | 8.31 | 4 | 20.78 |
| 2012-04-13 | 1512 | 250465 | 93 | 2099391 | 8.29 | 8.50 | 8.29 | 8.40 | 0.09 | 1.08% | 8.40 | 8 | 8.42 | 6 | 21.00 |
| 2012-04-16 | 1512 | 264001 | 59 | 2194488 | 8.30 | 8.38 | 8.27 | 8.36 | 0.04 | -0.48% | 8.29 | 5 | 8.36 | 5 | 20.90 |
| 2012-04-17 | 1512 | 283001 | 97 | 2301658 | 8.35 | 8.35 | 8.02 | 8.07 | 0.29 | -3.47% | 8.07 | 5 | 8.10 | 4 | 20.18 |
| 2012-04-18 | 1512 | 313001 | 101 | 2511208 | 8.10 | 8.20 | 7.96 | 8.00 | 0.07 | -0.87% | 8.00 | 48 | 8.05 | 1 | 20.00 |
| 2012-04-19 | 1512 | 70209 | 26 | 563678 | 8.00 | 8.08 | 7.90 | 8.08 | 0.08 | 1% | 8.05 | 15 | 8.08 | 2 | 20.20 |
| 2012-04-20 | 1512 | 142000 | 42 | 1137430 | 8.01 | 8.08 | 7.95 | 7.99 | 0.09 | -1.11% | 7.95 | 8 | 7.99 | 7 | 19.98 |
| 2012-04-23 | 1512 | 237733 | 70 | 1872240 | 7.95 | 7.96 | 7.79 | 7.96 | 0.03 | -0.38% | 7.83 | 10 | 7.96 | 3 | 19.90 |
| 2012-04-24 | 1512 | 65000 | 20 | 512430 | 8.00 | 8.00 | 7.81 | 7.85 | 0.11 | -1.38% | 7.85 | 15 | 7.94 | 7 | 19.63 |
| 2012-04-25 | 1512 | 138000 | 40 | 1092640 | 7.85 | 8.00 | 7.85 | 7.99 | 0.14 | 1.78% | 7.91 | 10 | 7.99 | 6 | 19.98 |
| 2012-04-26 | 1512 | 596000 | 189 | 4921980 | 8.30 | 8.50 | 8.16 | 8.25 | 0.26 | 3.25% | 8.25 | 11 | 8.26 | 5 | 20.63 |
| 2012-04-27 | 1512 | 162091 | 62 | 1320929 | 8.22 | 8.24 | 8.06 | 8.17 | 0.08 | -0.97% | 8.17 | 10 | 8.18 | 1 | 20.43 |
| 2012-04-30 | 1512 | 206000 | 64 | 1642500 | 8.00 | 8.01 | 7.91 | 8.00 | 0.17 | -2.08% | 8.00 | 1 | 8.01 | 1 | 72.73 |
| 2012-05-02 | 1512 | 183900 | 67 | 1489319 | 8.00 | 8.15 | 8.00 | 8.15 | 0.15 | 1.88% | 8.14 | 1 | 8.15 | 12 | 74.09 |
| 2012-05-03 | 1512 | 67559 | 30 | 547118 | 8.05 | 8.11 | 8.01 | 8.11 | 0.04 | -0.49% | 8.08 | 5 | 8.11 | 2 | 73.73 |
| 2012-05-04 | 1512 | 162000 | 45 | 1317150 | 8.11 | 8.16 | 8.06 | 8.09 | 0.02 | -0.25% | 8.09 | 5 | 8.12 | 5 | 73.55 |
| 2012-05-07 | 1512 | 92000 | 40 | 735050 | 8.00 | 8.18 | 7.93 | 7.95 | 0.14 | -1.73% | 7.95 | 4 | 7.97 | 6 | 72.27 |
| 2012-05-08 | 1512 | 149001 | 40 | 1190367 | 7.95 | 8.03 | 7.95 | 7.98 | 0.03 | 0.38% | 7.98 | 3 | 7.99 | 7 | 72.55 |
| 2012-05-09 | 1512 | 179300 | 50 | 1405350 | 7.91 | 7.91 | 7.75 | 7.82 | 0.16 | -2.01% | 7.82 | 6 | 7.88 | 5 | 71.09 |
| 2012-05-10 | 1512 | 95181 | 41 | 745301 | 7.82 | 7.89 | 7.82 | 7.88 | 0.06 | 0.77% | 7.84 | 1 | 7.88 | 1 | 71.64 |
| 2012-05-11 | 1512 | 110000 | 47 | 855680 | 7.85 | 7.85 | 7.71 | 7.76 | 0.12 | -1.52% | 7.76 | 4 | 7.84 | 3 | 70.55 |
| 2012-05-14 | 1512 | 61001 | 26 | 474077 | 7.75 | 7.83 | 7.75 | 7.80 | 0.04 | 0.52% | 7.76 | 1 | 7.80 | 17 | 70.91 |
| 2012-05-15 | 1512 | 30001 | 12 | 233857 | 7.80 | 7.80 | 7.74 | 7.74 | 0.06 | -0.77% | 7.74 | 9 | 7.80 | 2 | 70.36 |
| 2012-05-16 | 1512 | 107000 | 44 | 813950 | 7.57 | 7.68 | 7.53 | 7.53 | 0.21 | -2.71% | 7.53 | 6 | 7.65 | 20 | 68.45 |
| 2012-05-17 | 1512 | 157597 | 42 | 1189076 | 7.60 | 7.60 | 7.51 | 7.58 | 0.05 | 0.66% | 7.58 | 6 | 7.60 | 14 | 68.91 |
| 2012-05-18 | 1512 | 235001 | 79 | 1706377 | 7.40 | 7.43 | 7.21 | 7.23 | 0.35 | -4.62% | 7.23 | 9 | 7.28 | 2 | 65.73 |
| 2012-05-21 | 1512 | 262733 | 86 | 1895036 | 7.23 | 7.30 | 7.15 | 7.18 | 0.05 | -0.69% | 7.18 | 1 | 7.19 | 2 | 65.27 |
| 2012-05-22 | 1512 | 142001 | 68 | 1029577 | 7.29 | 7.31 | 7.15 | 7.23 | 0.05 | 0.7% | 7.23 | 5 | 7.27 | 7 | 65.73 |
| 2012-05-23 | 1512 | 73226 | 29 | 521604 | 7.23 | 7.23 | 7.09 | 7.11 | 0.12 | -1.66% | 7.11 | 7 | 7.18 | 11 | 64.64 |
| 2012-05-24 | 1512 | 78100 | 30 | 554561 | 7.25 | 7.26 | 7.05 | 7.05 | 0.06 | -0.84% | 7.04 | 6 | 7.11 | 10 | 64.09 |
| 2012-05-25 | 1512 | 107013 | 40 | 757991 | 7.10 | 7.14 | 7.05 | 7.07 | 0.02 | 0.28% | 7.03 | 33 | 7.07 | 3 | 64.27 |
| 2012-05-28 | 1512 | 59000 | 16 | 421130 | 7.00 | 7.22 | 7.00 | 7.22 | 0.15 | 2.12% | 7.17 | 6 | 7.18 | 1 | 65.64 |
| 2012-05-29 | 1512 | 130043 | 56 | 969680 | 7.40 | 7.57 | 7.39 | 7.51 | 0.29 | 4.02% | 7.50 | 14 | 7.51 | 4 | 68.27 |
| 2012-05-30 | 1512 | 150000 | 44 | 1109240 | 7.51 | 7.51 | 7.34 | 7.34 | 0.17 | -2.26% | 7.34 | 11 | 7.40 | 2 | 66.73 |
| 2012-05-31 | 1512 | 124651 | 51 | 914537 | 7.34 | 7.43 | 7.22 | 7.42 | 0.08 | 1.09% | 7.40 | 13 | 7.42 | 4 | 67.45 |
| 2012-06-01 | 1512 | 69909 | 27 | 509342 | 7.36 | 7.36 | 7.15 | 7.20 | 0.22 | -2.96% | 7.20 | 8 | 7.21 | 8 | 65.45 |
| 2012-06-04 | 1512 | 114004 | 37 | 806598 | 7.20 | 7.20 | 7.02 | 7.06 | 0.14 | -1.94% | 7.06 | 2 | 7.10 | 7 | 64.18 |
| 2012-06-05 | 1512 | 233000 | 59 | 1678380 | 7.39 | 7.39 | 7.12 | 7.24 | 0.18 | 2.55% | 7.24 | 5 | 7.26 | 4 | 65.82 |
| 2012-06-06 | 1512 | 70000 | 25 | 512410 | 7.34 | 7.35 | 7.28 | 7.30 | 0.06 | 0.83% | 7.30 | 4 | 7.33 | 18 | 66.36 |
| 2012-06-07 | 1512 | 74001 | 26 | 541967 | 7.41 | 7.42 | 7.24 | 7.24 | 0.06 | -0.82% | 7.24 | 3 | 7.29 | 5 | 65.82 |
| 2012-06-08 | 1512 | 71001 | 32 | 520817 | 7.24 | 7.40 | 7.24 | 7.31 | 0.07 | 0.97% | 7.31 | 1 | 7.32 | 5 | 66.45 |
| 2012-06-11 | 1512 | 49021 | 23 | 360873 | 7.34 | 7.40 | 7.34 | 7.35 | 0.04 | 0.55% | 7.36 | 2 | 7.38 | 3 | 66.82 |
| 2012-06-12 | 1512 | 28000 | 18 | 204680 | 7.32 | 7.33 | 7.29 | 7.33 | 0.02 | -0.27% | 7.33 | 16 | 7.35 | 10 | 66.64 |
| 2012-06-13 | 1512 | 33765 | 19 | 247814 | 7.39 | 7.39 | 7.28 | 7.33 | 0.00 | 0% | 7.33 | 3 | 7.35 | 3 | 66.64 |
| 2012-06-14 | 1512 | 24903 | 12 | 182111 | 7.27 | 7.37 | 7.27 | 7.31 | 0.02 | -0.27% | 7.30 | 1 | 7.35 | 4 | 66.45 |
| 2012-06-15 | 1512 | 53062 | 29 | 390295 | 7.38 | 7.38 | 7.33 | 7.36 | 0.05 | 0.68% | 7.33 | 10 | 7.36 | 5 | 66.91 |
| 2012-06-18 | 1512 | 82412 | 23 | 613471 | 7.36 | 7.50 | 7.36 | 7.40 | 0.04 | 0.54% | 7.40 | 4 | 7.45 | 3 | 67.27 |
| 2012-06-19 | 1512 | 43005 | 25 | 316175 | 7.37 | 7.45 | 7.30 | 7.31 | 0.09 | -1.22% | 7.31 | 7 | 7.36 | 4 | 66.45 |
| 2012-06-20 | 1512 | 52002 | 26 | 385904 | 7.45 | 7.45 | 7.32 | 7.44 | 0.13 | 1.78% | 7.38 | 9 | 7.45 | 3 | 67.64 |
| 2012-06-21 | 1512 | 62003 | 22 | 458771 | 7.40 | 7.44 | 7.34 | 7.37 | 0.07 | -0.94% | 7.37 | 1 | 7.41 | 4 | 67.00 |
| 2012-06-22 | 1512 | 65133 | 34 | 481332 | 7.30 | 7.45 | 7.30 | 7.45 | 0.08 | 1.09% | 7.37 | 13 | 7.45 | 5 | 67.73 |
| 2012-06-25 | 1512 | 100460 | 41 | 755122 | 7.60 | 7.60 | 7.45 | 7.50 | 0.05 | 0.67% | 7.45 | 12 | 7.50 | 9 | 68.18 |
| 2012-06-26 | 1512 | 32267 | 21 | 240595 | 7.38 | 7.58 | 7.38 | 7.41 | 0.09 | -1.2% | 7.41 | 11 | 7.46 | 2 | 67.36 |
| 2012-06-27 | 1512 | 120040 | 59 | 904477 | 7.45 | 7.60 | 7.45 | 7.53 | 0.12 | 1.62% | 7.52 | 3 | 7.54 | 1 | 68.45 |
| 2012-06-28 | 1512 | 98005 | 36 | 736835 | 7.53 | 7.56 | 7.50 | 7.50 | 0.03 | -0.4% | 7.50 | 19 | 7.52 | 5 | 68.18 |
| 2012-06-29 | 1512 | 42010 | 26 | 316360 | 7.50 | 7.58 | 7.50 | 7.51 | 0.01 | 0.13% | 7.51 | 6 | 7.56 | 3 | 68.27 |
| 2012-07-02 | 1512 | 73601 | 25 | 552963 | 7.51 | 7.59 | 7.46 | 7.59 | 0.08 | 1.07% | 7.50 | 15 | 7.60 | 3 | 69.00 |
| 2012-07-03 | 1512 | 120536 | 57 | 920472 | 7.59 | 7.67 | 7.59 | 7.64 | 0.05 | 0.66% | 7.63 | 2 | 7.65 | 5 | 69.45 |
| 2012-07-04 | 1512 | 146468 | 52 | 1117284 | 7.67 | 7.68 | 7.58 | 7.64 | 0.00 | 0% | 7.64 | 4 | 7.68 | 5 | 69.45 |
| 2012-07-05 | 1512 | 121819 | 36 | 924920 | 7.64 | 7.64 | 7.57 | 7.60 | 0.04 | -0.52% | 7.60 | 12 | 7.63 | 1 | 69.09 |
| 2012-07-06 | 1512 | 36478 | 16 | 277144 | 7.60 | 7.61 | 7.55 | 7.55 | 0.05 | -0.66% | 7.55 | 13 | 7.59 | 1 | 68.64 |
| 2012-07-09 | 1512 | 101000 | 30 | 755560 | 7.54 | 7.54 | 7.46 | 7.47 | 0.08 | -1.06% | 7.47 | 3 | 7.48 | 2 | 67.91 |
| 2012-07-10 | 1512 | 114000 | 37 | 855080 | 7.50 | 7.55 | 7.48 | 7.48 | 0.01 | 0.13% | 7.48 | 4 | 7.50 | 2 | 68.00 |
| 2012-07-11 | 1512 | 59030 | 27 | 441952 | 7.48 | 7.50 | 7.48 | 7.50 | 0.02 | 0.27% | 7.49 | 4 | 7.50 | 3 | 68.18 |
| 2012-07-12 | 1512 | 104002 | 44 | 781434 | 7.55 | 7.58 | 7.48 | 7.48 | 0.02 | -0.27% | 7.47 | 5 | 7.49 | 20 | 68.00 |
| 2012-07-13 | 1512 | 148492 | 43 | 1097901 | 7.46 | 7.49 | 7.36 | 7.38 | 0.10 | -1.34% | 7.38 | 10 | 7.48 | 3 | 67.09 |
| 2012-07-16 | 1512 | 45001 | 20 | 332017 | 7.40 | 7.46 | 7.36 | 7.37 | 0.01 | -0.14% | 7.36 | 13 | 7.40 | 1 | 67.00 |
| 2012-07-17 | 1512 | 39001 | 17 | 287117 | 7.35 | 7.40 | 7.33 | 7.39 | 0.02 | 0.27% | 7.35 | 4 | 7.39 | 40 | 67.18 |
| 2012-07-18 | 1512 | 75023 | 15 | 554827 | 7.38 | 7.40 | 7.38 | 7.39 | 0.00 | 0% | 7.38 | 5 | 7.39 | 8 | 67.18 |
| 2012-07-19 | 1512 | 99399 | 24 | 735542 | 7.40 | 7.46 | 7.39 | 7.43 | 0.04 | 0.54% | 7.38 | 3 | 7.43 | 3 | 67.55 |
| 2012-07-20 | 1512 | 29000 | 10 | 213440 | 7.36 | 7.36 | 7.36 | 7.36 | 0.07 | -0.94% | 7.36 | 1 | 7.39 | 3 | 66.91 |
| 2012-07-23 | 1512 | 227100 | 48 | 1634168 | 7.30 | 7.30 | 7.16 | 7.22 | 0.14 | -1.9% | 7.20 | 2 | 7.22 | 1 | 65.64 |
| 2012-07-24 | 1512 | 37001 | 15 | 266157 | 7.20 | 7.20 | 7.17 | 7.20 | 0.02 | -0.28% | 7.19 | 16 | 7.20 | 2 | 65.45 |
| 2012-07-25 | 1512 | 50000 | 17 | 361460 | 7.30 | 7.30 | 7.18 | 7.20 | 0.00 | 0% | 7.20 | 1 | 7.23 | 4 | 65.45 |
| 2012-07-26 | 1512 | 150104 | 29 | 1092887 | 7.38 | 7.38 | 7.22 | 7.28 | 0.08 | 1.11% | 7.26 | 17 | 7.28 | 3 | 66.18 |
| 2012-07-27 | 1512 | 52020 | 28 | 381617 | 7.30 | 7.40 | 7.30 | 7.38 | 0.10 | 1.37% | 7.34 | 2 | 7.38 | 27 | 67.09 |
| 2012-07-30 | 1512 | 117002 | 35 | 863304 | 7.40 | 7.40 | 7.35 | 7.38 | 0.00 | 0% | 7.37 | 10 | 7.38 | 6 | 67.09 |
| 2012-07-31 | 1512 | 97000 | 21 | 721290 | 7.38 | 7.48 | 7.38 | 7.44 | 0.06 | 0.81% | 7.41 | 4 | 7.44 | 3 | 67.64 |
| 2012-08-01 | 1512 | 112000 | 43 | 844180 | 7.44 | 7.59 | 7.44 | 7.56 | 0.12 | 1.61% | 7.50 | 18 | 7.56 | 8 | 68.73 |
| 2012-08-03 | 1512 | 295080 | 105 | 2248581 | 7.56 | 7.74 | 7.52 | 7.69 | 0.13 | 1.72% | 7.68 | 19 | 7.69 | 19 | 69.91 |
| 2012-08-06 | 1512 | 132000 | 49 | 1017240 | 7.74 | 7.77 | 7.56 | 7.69 | 0.00 | 0% | 7.62 | 2 | 7.71 | 4 | 69.91 |
| 2012-08-07 | 1512 | 191584 | 63 | 1472114 | 7.69 | 7.71 | 7.65 | 7.65 | 0.04 | -0.52% | 7.61 | 6 | 7.69 | 9 | 69.55 |
| 2012-08-08 | 1512 | 180004 | 59 | 1383350 | 7.65 | 7.71 | 7.65 | 7.67 | 0.02 | 0.26% | 7.66 | 5 | 7.67 | 28 | 69.73 |
| 2012-08-09 | 1512 | 613470 | 167 | 4763868 | 7.67 | 7.85 | 7.67 | 7.82 | 0.15 | 1.96% | 7.81 | 30 | 7.82 | 18 | 71.09 |
| 2012-08-10 | 1512 | 356001 | 122 | 2610197 | 7.45 | 7.45 | 7.20 | 7.31 | 0.00 | -6.52% | 7.27 | 18 | 7.32 | 11 | 66.45 |
| 2012-08-13 | 1512 | 170002 | 53 | 1238274 | 7.39 | 7.39 | 7.26 | 7.27 | 0.04 | -0.55% | 7.26 | 38 | 7.27 | 19 | 66.09 |
| 2012-08-14 | 1512 | 313191 | 92 | 2272178 | 7.30 | 7.30 | 7.19 | 7.27 | 0.00 | 0% | 7.22 | 2 | 7.27 | 8 | 66.09 |
| 2012-08-15 | 1512 | 371634 | 89 | 2708993 | 7.30 | 7.33 | 7.27 | 7.27 | 0.00 | 0% | 7.27 | 25 | 7.29 | 11 | 66.09 |
| 2012-08-16 | 1512 | 230001 | 71 | 1683137 | 7.28 | 7.36 | 7.28 | 7.32 | 0.05 | 0.69% | 7.33 | 14 | 7.35 | 4 | 66.55 |
| 2012-08-17 | 1512 | 781451 | 174 | 5906004 | 7.36 | 7.64 | 7.36 | 7.60 | 0.28 | 3.83% | 7.59 | 13 | 7.60 | 8 | 69.09 |
| 2012-08-20 | 1512 | 292206 | 76 | 2216135 | 7.60 | 7.68 | 7.55 | 7.62 | 0.02 | 0.26% | 7.59 | 9 | 7.62 | 6 | 69.27 |
| 2012-08-21 | 1512 | 862230 | 214 | 6796860 | 7.69 | 8.09 | 7.68 | 8.04 | 0.42 | 5.51% | 8.00 | 14 | 8.04 | 12 | 73.09 |
| 2012-08-22 | 1512 | 268000 | 84 | 2139510 | 8.04 | 8.04 | 7.92 | 7.98 | 0.06 | -0.75% | 7.95 | 6 | 7.99 | 8 | 72.55 |
| 2012-08-23 | 1512 | 281000 | 68 | 2233120 | 8.09 | 8.09 | 7.88 | 8.01 | 0.03 | 0.38% | 8.00 | 1 | 8.01 | 1 | 72.82 |
| 2012-08-24 | 1512 | 250000 | 73 | 1999750 | 7.99 | 8.03 | 7.97 | 8.01 | 0.00 | 0% | 7.97 | 4 | 8.01 | 25 | 72.82 |
| 2012-08-27 | 1512 | 491566 | 95 | 3965434 | 8.01 | 8.16 | 8.01 | 8.08 | 0.07 | 0.87% | 8.08 | 14 | 8.10 | 1 | 73.45 |
| 2012-08-28 | 1512 | 478709 | 71 | 3860242 | 8.16 | 8.16 | 8.00 | 8.10 | 0.02 | 0.25% | 8.05 | 14 | 8.10 | 1 | 73.64 |
| 2012-08-29 | 1512 | 587391 | 143 | 4827893 | 8.10 | 8.31 | 8.10 | 8.31 | 0.21 | 2.59% | 8.31 | 2 | 8.33 | 8 | 75.55 |
| 2012-08-30 | 1512 | 481273 | 88 | 3998548 | 8.31 | 8.38 | 8.23 | 8.36 | 0.05 | 0.6% | 8.35 | 1 | 8.36 | 5 | 16.08 |
| 2012-08-31 | 1512 | 795649 | 208 | 6806942 | 8.36 | 8.69 | 8.36 | 8.50 | 0.14 | 1.67% | 8.50 | 47 | 8.60 | 2 | 16.35 |
| 2012-09-03 | 1512 | 219820 | 62 | 1849315 | 8.55 | 8.55 | 8.30 | 8.35 | 0.15 | -1.76% | 8.35 | 10 | 8.38 | 7 | 16.06 |
| 2012-09-04 | 1512 | 148000 | 37 | 1219410 | 8.35 | 8.35 | 8.20 | 8.33 | 0.02 | -0.24% | 8.30 | 1 | 8.33 | 19 | 16.02 |
| 2012-09-05 | 1512 | 95000 | 31 | 778770 | 8.30 | 8.30 | 8.12 | 8.20 | 0.13 | -1.56% | 8.20 | 2 | 8.25 | 33 | 15.77 |
| 2012-09-06 | 1512 | 111032 | 56 | 905007 | 8.22 | 8.28 | 8.13 | 8.18 | 0.02 | -0.24% | 8.14 | 1 | 8.18 | 6 | 15.73 |
| 2012-09-07 | 1512 | 113000 | 47 | 925230 | 8.20 | 8.29 | 8.13 | 8.24 | 0.06 | 0.73% | 8.18 | 10 | 8.24 | 6 | 15.85 |
| 2012-09-10 | 1512 | 128065 | 41 | 1047708 | 8.29 | 8.29 | 8.14 | 8.17 | 0.07 | -0.85% | 8.17 | 1 | 8.18 | 11 | 15.71 |
| 2012-09-11 | 1512 | 590296 | 110 | 4744342 | 8.12 | 8.17 | 7.95 | 8.17 | 0.00 | 0% | 8.10 | 1 | 8.17 | 7 | 15.71 |
| 2012-09-12 | 1512 | 164326 | 58 | 1347920 | 8.22 | 8.22 | 8.12 | 8.17 | 0.00 | 0% | 8.12 | 12 | 8.17 | 2 | 15.71 |
| 2012-09-13 | 1512 | 249210 | 76 | 2017020 | 8.01 | 8.20 | 8.01 | 8.20 | 0.03 | 0.37% | 8.17 | 10 | 8.20 | 41 | 15.77 |
| 2012-09-14 | 1512 | 207001 | 73 | 1688958 | 8.07 | 8.20 | 8.07 | 8.20 | 0.00 | 0% | 8.15 | 5 | 8.21 | 8 | 15.77 |
| 2012-09-17 | 1512 | 130000 | 48 | 1073380 | 8.20 | 8.30 | 8.20 | 8.28 | 0.08 | 0.98% | 8.23 | 2 | 8.28 | 52 | 15.92 |
| 2012-09-18 | 1512 | 179120 | 71 | 1482912 | 8.28 | 8.32 | 8.13 | 8.30 | 0.02 | 0.24% | 8.29 | 30 | 8.30 | 41 | 15.96 |
| 2012-09-19 | 1512 | 299213 | 79 | 2484087 | 8.31 | 8.35 | 8.25 | 8.25 | 0.05 | -0.6% | 8.25 | 24 | 8.30 | 4 | 15.87 |
| 2012-09-20 | 1512 | 176100 | 66 | 1456108 | 8.25 | 8.39 | 8.20 | 8.39 | 0.14 | 1.7% | 8.38 | 10 | 8.39 | 2 | 16.13 |
| 2012-09-21 | 1512 | 338235 | 117 | 2870733 | 8.39 | 8.57 | 8.39 | 8.45 | 0.06 | 0.72% | 8.43 | 10 | 8.45 | 5 | 16.25 |
| 2012-09-24 | 1512 | 355000 | 83 | 2995510 | 8.45 | 8.54 | 8.37 | 8.54 | 0.09 | 1.07% | 8.54 | 5 | 8.55 | 2 | 16.42 |
| 2012-09-25 | 1512 | 1162000 | 244 | 9909890 | 8.57 | 8.58 | 8.47 | 8.47 | 0.07 | -0.82% | 8.45 | 8 | 8.47 | 5 | 16.29 |
| 2012-09-26 | 1512 | 301901 | 77 | 2560398 | 8.40 | 8.54 | 8.30 | 8.54 | 0.07 | 0.83% | 8.48 | 4 | 8.54 | 4 | 16.42 |
| 2012-09-27 | 1512 | 602073 | 158 | 5236095 | 8.54 | 8.78 | 8.54 | 8.75 | 0.21 | 2.46% | 8.73 | 5 | 8.75 | 58 | 16.83 |
| 2012-09-28 | 1512 | 1097995 | 291 | 9856004 | 8.78 | 9.10 | 8.78 | 9.07 | 0.32 | 3.66% | 9.02 | 30 | 9.07 | 40 | 17.44 |
| 2012-10-01 | 1512 | 1059103 | 279 | 9822083 | 9.29 | 9.37 | 9.21 | 9.21 | 0.14 | 1.54% | 9.21 | 4 | 9.22 | 1 | 17.71 |
| 2012-10-02 | 1512 | 724992 | 159 | 6622125 | 9.30 | 9.30 | 9.00 | 9.20 | 0.01 | -0.11% | 9.13 | 4 | 9.20 | 50 | 17.69 |
| 2012-10-03 | 1512 | 692115 | 108 | 6352230 | 9.20 | 9.24 | 9.08 | 9.21 | 0.01 | 0.11% | 9.16 | 2 | 9.21 | 5 | 17.71 |
| 2012-10-04 | 1512 | 692683 | 118 | 6352274 | 9.21 | 9.26 | 9.12 | 9.21 | 0.00 | 0% | 9.20 | 5 | 9.21 | 34 | 17.71 |
| 2012-10-05 | 1512 | 527998 | 74 | 4856881 | 9.16 | 9.25 | 9.15 | 9.25 | 0.04 | 0.43% | 9.22 | 5 | 9.25 | 13 | 17.79 |
| 2012-10-08 | 1512 | 189002 | 63 | 1741428 | 9.25 | 9.30 | 9.12 | 9.12 | 0.13 | -1.41% | 9.12 | 1 | 9.20 | 5 | 17.54 |
| 2012-10-09 | 1512 | 2741251 | 349 | 25342579 | 9.12 | 9.40 | 9.05 | 9.12 | 0.00 | 0% | 9.10 | 1 | 9.12 | 12 | 17.54 |
| 2012-10-11 | 1512 | 739250 | 194 | 6559205 | 9.12 | 9.12 | 8.76 | 8.77 | 0.35 | -3.84% | 8.77 | 58 | 8.82 | 2 | 16.87 |
| 2012-10-12 | 1512 | 576000 | 143 | 4965640 | 8.77 | 8.84 | 8.36 | 8.56 | 0.21 | -2.39% | 8.55 | 1 | 8.60 | 60 | 16.46 |
| 2012-10-15 | 1512 | 134029 | 61 | 1133975 | 8.45 | 8.59 | 8.39 | 8.46 | 0.10 | -1.17% | 8.43 | 1 | 8.46 | 3 | 16.27 |
| 2012-10-16 | 1512 | 211000 | 87 | 1768250 | 8.49 | 8.49 | 8.31 | 8.44 | 0.02 | -0.24% | 8.35 | 3 | 8.45 | 4 | 16.23 |
| 2012-10-17 | 1512 | 628005 | 188 | 5218731 | 8.44 | 8.44 | 8.21 | 8.26 | 0.18 | -2.13% | 8.26 | 6 | 8.28 | 10 | 15.88 |
| 2012-10-18 | 1512 | 286000 | 62 | 2361670 | 8.27 | 8.31 | 8.24 | 8.24 | 0.02 | -0.24% | 8.24 | 2 | 8.27 | 4 | 15.85 |
| 2012-10-19 | 1512 | 247200 | 93 | 2042048 | 8.24 | 8.28 | 8.23 | 8.23 | 0.01 | -0.12% | 8.23 | 3 | 8.26 | 2 | 15.83 |
| 2012-10-22 | 1512 | 144742 | 50 | 1176770 | 8.16 | 8.20 | 8.10 | 8.12 | 0.11 | -1.34% | 8.12 | 1 | 8.19 | 3 | 15.62 |
| 2012-10-23 | 1512 | 79329 | 45 | 647594 | 8.11 | 8.23 | 8.11 | 8.16 | 0.04 | 0.49% | 8.15 | 25 | 8.19 | 6 | 15.69 |
| 2012-10-24 | 1512 | 95001 | 40 | 770228 | 8.16 | 8.16 | 8.07 | 8.10 | 0.06 | -0.74% | 8.10 | 7 | 8.14 | 7 | 15.58 |
| 2012-10-25 | 1512 | 124151 | 59 | 999968 | 8.14 | 8.16 | 8.00 | 8.00 | 0.10 | -1.23% | 8.00 | 14 | 8.09 | 1 | 15.38 |
| 2012-10-26 | 1512 | 352500 | 116 | 2734854 | 8.02 | 8.05 | 7.53 | 7.60 | 0.40 | -5% | 7.60 | 11 | 7.65 | 1 | 14.62 |
| 2012-10-29 | 1512 | 213000 | 70 | 1629780 | 7.70 | 7.83 | 7.61 | 7.62 | 0.02 | 0.26% | 7.61 | 21 | 7.62 | 3 | 14.65 |
| 2012-10-30 | 1512 | 205000 | 66 | 1583430 | 7.75 | 7.80 | 7.60 | 7.60 | 0.02 | -0.26% | 7.60 | 8 | 7.65 | 2 | 14.62 |
| 2012-10-31 | 1512 | 190000 | 57 | 1451770 | 7.75 | 7.75 | 7.58 | 7.67 | 0.07 | 0.92% | 7.66 | 13 | 7.67 | 4 | 15.04 |
| 2012-11-01 | 1512 | 273000 | 68 | 2105240 | 7.75 | 7.78 | 7.66 | 7.70 | 0.03 | 0.39% | 7.69 | 3 | 7.70 | 17 | 15.10 |
| 2012-11-02 | 1512 | 267001 | 72 | 2045827 | 7.70 | 7.73 | 7.60 | 7.61 | 0.09 | -1.17% | 7.60 | 13 | 7.61 | 1 | 14.92 |
| 2012-11-05 | 1512 | 409300 | 73 | 3069865 | 7.60 | 7.60 | 7.45 | 7.45 | 0.16 | -2.1% | 7.45 | 22 | 7.55 | 1 | 14.61 |
| 2012-11-06 | 1512 | 97444 | 39 | 728217 | 7.45 | 7.59 | 7.43 | 7.49 | 0.04 | 0.54% | 7.47 | 2 | 7.49 | 29 | 14.69 |
| 2012-11-07 | 1512 | 126000 | 35 | 939960 | 7.47 | 7.60 | 7.35 | 7.55 | 0.06 | 0.8% | 7.51 | 2 | 7.55 | 4 | 14.80 |
| 2012-11-08 | 1512 | 45001 | 20 | 335478 | 7.50 | 7.52 | 7.40 | 7.45 | 0.10 | -1.32% | 7.42 | 15 | 7.45 | 7 | 14.61 |
| 2012-11-09 | 1512 | 121000 | 56 | 917060 | 7.40 | 7.70 | 7.40 | 7.60 | 0.15 | 2.01% | 7.58 | 2 | 7.60 | 55 | 14.90 |
| 2012-11-12 | 1512 | 72000 | 29 | 540450 | 7.62 | 7.62 | 7.42 | 7.50 | 0.10 | -1.32% | 7.50 | 8 | 7.51 | 1 | 14.71 |
| 2012-11-13 | 1512 | 114962 | 47 | 853481 | 7.50 | 7.57 | 7.39 | 7.39 | 0.11 | -1.47% | 7.38 | 1 | 7.40 | 4 | 14.49 |
| 2012-11-14 | 1512 | 256113 | 75 | 1874124 | 7.44 | 7.44 | 7.21 | 7.38 | 0.01 | -0.14% | 7.32 | 14 | 7.37 | 1 | 14.47 |
| 2012-11-15 | 1512 | 213000 | 74 | 1538850 | 7.25 | 7.32 | 7.16 | 7.24 | 0.14 | -1.9% | 7.24 | 10 | 7.27 | 2 | 14.20 |
| 2012-11-16 | 1512 | 166074 | 70 | 1188867 | 7.16 | 7.23 | 7.12 | 7.16 | 0.08 | -1.1% | 7.13 | 5 | 7.16 | 8 | 14.04 |
| 2012-11-19 | 1512 | 77350 | 35 | 548690 | 7.16 | 7.16 | 7.03 | 7.03 | 0.13 | -1.82% | 7.03 | 5 | 7.14 | 13 | 13.78 |
| 2012-11-20 | 1512 | 64180 | 29 | 455338 | 7.10 | 7.12 | 7.05 | 7.08 | 0.05 | 0.71% | 7.08 | 5 | 7.10 | 5 | 13.88 |
| 2012-11-21 | 1512 | 73309 | 27 | 515783 | 7.10 | 7.10 | 7.00 | 7.01 | 0.07 | -0.99% | 7.01 | 3 | 7.05 | 29 | 13.75 |
| 2012-11-22 | 1512 | 48000 | 16 | 338440 | 7.09 | 7.09 | 7.02 | 7.08 | 0.07 | 1% | 7.04 | 6 | 7.07 | 1 | 13.88 |
| 2012-11-23 | 1512 | 338000 | 136 | 2453540 | 7.11 | 7.34 | 7.11 | 7.30 | 0.22 | 3.11% | 7.26 | 2 | 7.30 | 22 | 14.31 |
| 2012-11-26 | 1512 | 245556 | 64 | 1795473 | 7.33 | 7.44 | 7.28 | 7.30 | 0.00 | 0% | 7.29 | 1 | 7.30 | 22 | 14.31 |
| 2012-11-27 | 1512 | 136000 | 51 | 989740 | 7.31 | 7.34 | 7.20 | 7.26 | 0.04 | -0.55% | 7.26 | 2 | 7.28 | 26 | 14.24 |
| 2012-11-28 | 1512 | 96549 | 49 | 698101 | 7.23 | 7.28 | 7.20 | 7.25 | 0.01 | -0.14% | 7.23 | 6 | 7.25 | 7 | 14.22 |
| 2012-11-29 | 1512 | 187009 | 62 | 1358883 | 7.28 | 7.29 | 7.24 | 7.25 | 0.00 | 0% | 7.25 | 10 | 7.26 | 19 | 14.22 |
| 2012-11-30 | 1512 | 252100 | 78 | 1837396 | 7.30 | 7.33 | 7.25 | 7.27 | 0.02 | 0.28% | 7.27 | 12 | 7.30 | 6 | 14.25 |
| 2012-12-03 | 1512 | 309100 | 62 | 2257259 | 7.30 | 7.35 | 7.27 | 7.29 | 0.02 | 0.28% | 7.29 | 1 | 7.33 | 7 | 14.29 |
| 2012-12-04 | 1512 | 197837 | 49 | 1440226 | 7.28 | 7.31 | 7.25 | 7.30 | 0.01 | 0.14% | 7.28 | 5 | 7.31 | 12 | 14.31 |
| 2012-12-05 | 1512 | 247300 | 98 | 1828209 | 7.30 | 7.50 | 7.28 | 7.42 | 0.12 | 1.64% | 7.40 | 5 | 7.42 | 7 | 14.55 |
| 2012-12-06 | 1512 | 336836 | 116 | 2521985 | 7.45 | 7.56 | 7.43 | 7.43 | 0.01 | 0.13% | 7.43 | 1 | 7.44 | 2 | 14.57 |
| 2012-12-07 | 1512 | 148035 | 68 | 1094399 | 7.45 | 7.45 | 7.35 | 7.41 | 0.02 | -0.27% | 7.39 | 1 | 7.41 | 5 | 14.53 |
| 2012-12-10 | 1512 | 95000 | 44 | 701440 | 7.41 | 7.44 | 7.32 | 7.32 | 0.09 | -1.21% | 7.32 | 7 | 7.37 | 12 | 14.35 |
| 2012-12-11 | 1512 | 165032 | 55 | 1206680 | 7.32 | 7.34 | 7.28 | 7.28 | 0.04 | -0.55% | 7.28 | 11 | 7.32 | 13 | 14.27 |
| 2012-12-12 | 1512 | 162206 | 43 | 1185513 | 7.28 | 7.35 | 7.28 | 7.33 | 0.05 | 0.69% | 7.31 | 20 | 7.33 | 3 | 14.37 |
| 2012-12-13 | 1512 | 324124 | 89 | 2360323 | 7.30 | 7.35 | 7.26 | 7.29 | 0.04 | -0.55% | 7.28 | 5 | 7.29 | 19 | 14.29 |
| 2012-12-14 | 1512 | 285000 | 86 | 2056250 | 7.29 | 7.29 | 7.18 | 7.21 | 0.08 | -1.1% | 7.19 | 3 | 7.21 | 10 | 14.14 |
| 2012-12-17 | 1512 | 105001 | 29 | 759137 | 7.22 | 7.29 | 7.20 | 7.26 | 0.05 | 0.69% | 7.23 | 23 | 7.26 | 34 | 14.24 |
| 2012-12-18 | 1512 | 315534 | 71 | 2276403 | 7.20 | 7.30 | 7.16 | 7.21 | 0.05 | -0.69% | 7.21 | 25 | 7.25 | 3 | 14.14 |
| 2012-12-19 | 1512 | 358316 | 82 | 2593426 | 7.22 | 7.31 | 7.20 | 7.23 | 0.02 | 0.28% | 7.23 | 1 | 7.26 | 2 | 14.18 |
| 2012-12-20 | 1512 | 751000 | 233 | 5528700 | 7.23 | 7.47 | 7.23 | 7.47 | 0.24 | 3.32% | 7.45 | 1 | 7.47 | 23 | 14.65 |
| 2012-12-21 | 1512 | 1654399 | 483 | 12644842 | 7.47 | 7.77 | 7.47 | 7.55 | 0.08 | 1.07% | 7.53 | 6 | 7.57 | 5 | 14.80 |
| 2012-12-22 | 1512 | 400240 | 144 | 3018839 | 7.60 | 7.65 | 7.43 | 7.54 | 0.01 | -0.13% | 7.50 | 9 | 7.54 | 1 | 14.78 |
| 2012-12-24 | 1512 | 319779 | 97 | 2405344 | 7.59 | 7.59 | 7.47 | 7.48 | 0.06 | -0.8% | 7.48 | 2 | 7.50 | 36 | 14.67 |
| 2012-12-25 | 1512 | 573000 | 146 | 4306620 | 7.46 | 7.59 | 7.44 | 7.58 | 0.10 | 1.34% | 7.57 | 5 | 7.58 | 7 | 14.86 |
| 2012-12-26 | 1512 | 383665 | 107 | 2902030 | 7.58 | 7.60 | 7.53 | 7.60 | 0.02 | 0.26% | 7.60 | 4 | 7.61 | 5 | 14.90 |
| 2012-12-27 | 1512 | 1946901 | 320 | 14975675 | 7.56 | 7.76 | 7.56 | 7.65 | 0.05 | 0.66% | 7.63 | 5 | 7.65 | 6 | 15.00 |
| 2012-12-28 | 1512 | 591048 | 174 | 4601274 | 7.65 | 7.92 | 7.65 | 7.92 | 0.27 | 3.53% | 7.88 | 1 | 7.92 | 15 | 15.53 |