和成(1810)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 | 7.01 0 0% | 7.09 0.08 1.14% | 7.11 0.02 0.28% | 7.13 0.02 0.28% | 7.08 -0.05 -0.7% | 7.07 -0.01 -0.14% | 7.08 0.01 0.14% | 7.07 -0.01 -0.14% | 7.04 -0.03 -0.42% | 6.91 -0.13 -1.85% | 7.01 0.1 1.45% | 7.11 0.1 1.43% | 7.15 0.04 0.56% | 7.35 0.2 2.8% | 7.59 0.24 3.27% | 7.12 | ||||||||||||||||
2 月 | 7.80 0.21 2.77% | 7.93 0.13 1.67% | 7.99 0.06 0.76% | 8.15 0.16 2% | 8.21 0.06 0.74% | 8.19 -0.02 -0.24% | 8.25 0.06 0.73% | 8.33 0.08 0.97% | 8.48 0.15 1.8% | 8.79 0.31 3.66% | 8.74 -0.05 -0.57% | 8.88 0.14 1.6% | 8.75 -0.13 -1.46% | 8.65 -0.1 -1.14% | 8.90 0.25 2.89% | 8.76 -0.14 -1.57% | 8.82 0.06 0.68% | 8.83 0.01 0.11% | 8.77 -0.06 -0.68% | 8.86 0.09 1.03% | 8.56 | |||||||||||
3 月 | 8.90 0.04 0.45% | 9.00 0.1 1.12% | 9.63 0.63 7% | 9.85 0.22 2.28% | 10.30 0.45 4.57% | 10.15 -0.15 -1.46% | 9.96 -0.19 -1.87% | 10.00 0.04 0.4% | 9.63 -0.37 -3.7% | 9.71 0.08 0.83% | 10.00 0.29 2.99% | 9.91 -0.09 -0.9% | 9.95 0.04 0.4% | 9.91 -0.04 -0.4% | 10.00 0.09 0.91% | 10.00 0 0% | 10.35 0.35 3.5% | 10.45 0.1 0.97% | 10.35 -0.1 -0.96% | 10.75 0.4 3.86% | 10.60 -0.15 -1.4% | 10.05 -0.55 -5.19% | 10.10 0.05 0.5% | 9.97 | ||||||||
4 月 | 9.95 -0.15 -1.49% | 9.58 -0.37 -3.72% | 9.02 -0.56 -5.85% | 9.26 0.24 2.66% | 9.25 -0.01 -0.11% | 9.35 0.1 1.08% | 9.30 -0.05 -0.53% | 9.20 -0.1 -1.08% | 9.62 0.42 4.57% | 9.29 -0.33 -3.43% | 9.26 -0.03 -0.32% | 9.29 0.03 0.32% | 9.22 -0.07 -0.75% | 9.45 0.23 2.49% | 9.35 -0.1 -1.06% | 9.28 -0.07 -0.75% | 9.55 0.27 2.91% | 9.35 -0.2 -2.09% | 9.26 -0.09 -0.96% | 9.23 -0.03 -0.32% | 9.33 | |||||||||||
5 月 | 9.45 0.22 2.38% | 9.30 -0.15 -1.59% | 9.48 0.18 1.94% | 9.41 -0.07 -0.74% | 9.33 -0.08 -0.85% | 9.25 -0.08 -0.86% | 9.17 -0.08 -0.86% | 8.96 -0.21 -2.29% | 8.88 -0.08 -0.89% | 8.80 -0.08 -0.9% | 8.80 0 0% | 8.74 -0.06 -0.68% | 8.49 -0.25 -2.86% | 8.38 -0.11 -1.3% | 8.44 0.06 0.72% | 8.22 -0.22 -2.61% | 7.85 -0.37 -4.5% | 7.74 -0.11 -1.4% | 7.69 -0.05 -0.65% | 8.03 0.34 4.42% | 7.94 -0.09 -1.12% | 7.90 -0.04 -0.5% | 8.64 | |||||||||
6 月 | 7.77 -0.13 -1.65% | 7.45 -0.32 -4.12% | 7.67 0.22 2.95% | 7.80 0.13 1.69% | 7.67 -0.13 -1.67% | 7.68 0.01 0.13% | 7.80 0.12 1.56% | 7.83 0.03 0.38% | 7.89 0.06 0.77% | 7.82 -0.07 -0.89% | 7.90 0.08 1.02% | 8.02 0.12 1.52% | 7.92 -0.1 -1.25% | 7.95 0.03 0.38% | 7.98 0.03 0.38% | 7.95 -0.03 -0.38% | 7.98 0.03 0.38% | 7.93 -0.05 -0.63% | 8.03 0.1 1.26% | 8.05 0.02 0.25% | 8.14 0.09 1.12% | 7.88 | ||||||||||
7 月 | 8.13 -0.01 -0.12% | 8.17 0.04 0.49% | 8.25 0.08 0.98% | 8.24 -0.01 -0.12% | 8.17 -0.07 -0.85% | 8.23 0.06 0.73% | 8.19 -0.04 -0.49% | 8.24 0.05 0.61% | 8.13 -0.11 -1.33% | 8.10 -0.03 -0.37% | 7.89 -0.21 -2.59% | 7.99 0.1 1.27% | 7.92 -0.07 -0.88% | 7.99 0.07 0.88% | 8.00 0.01 0.13% | 7.37 -0.63 -7.88% | 7.30 -0.07 -0.95% | 7.34 0.04 0.55% | 7.43 0.09 1.23% | 7.47 0.04 0.54% | 7.55 0.08 1.07% | 7.70 0.15 1.99% | 7.88 | |||||||||
8 月 | 7.71 0.01 0.13% | 7.64 -0.07 -0.91% | 7.80 0.16 2.09% | 7.80 0 0% | 7.83 0.03 0.38% | 7.86 0.03 0.38% | 8.23 0.37 4.71% | 8.20 -0.03 -0.36% | 8.16 -0.04 -0.49% | 8.27 0.11 1.35% | 8.24 -0.03 -0.36% | 8.20 -0.04 -0.49% | 8.15 -0.05 -0.61% | 8.20 0.05 0.61% | 8.21 0.01 0.12% | 8.18 -0.03 -0.37% | 8.24 0.06 0.73% | 8.30 0.06 0.73% | 8.20 -0.1 -1.2% | 8.24 0.04 0.49% | 8.15 -0.09 -1.09% | 8.18 0.03 0.37% | 8.08 | |||||||||
9 月 | 8.35 0.17 2.08% | 8.34 -0.01 -0.12% | 8.30 -0.04 -0.48% | 8.17 -0.13 -1.57% | 8.35 0.18 2.2% | 8.41 0.06 0.72% | 8.26 -0.15 -1.78% | 8.30 0.04 0.48% | 8.37 0.07 0.84% | 8.55 0.18 2.15% | 8.62 0.07 0.82% | 8.55 -0.07 -0.81% | 8.94 0.39 4.56% | 9.37 0.43 4.81% | 9.70 0.33 3.52% | 10.20 0.5 5.15% | 9.92 -0.28 -2.75% | 10.00 0.08 0.81% | 9.95 -0.05 -0.5% | 9.56 -0.39 -3.92% | 8.98 | |||||||||||
10 月 | 9.56 0 0% | 9.73 0.17 1.78% | 9.60 -0.13 -1.34% | 9.53 -0.07 -0.73% | 9.44 -0.09 -0.94% | 9.28 -0.16 -1.69% | 9.29 0.01 0.11% | 9.05 -0.24 -2.58% | 9.09 0.04 0.44% | 8.95 -0.14 -1.54% | 9.00 0.05 0.56% | 9.00 0 0% | 8.95 -0.05 -0.56% | 8.92 -0.03 -0.34% | 8.90 -0.02 -0.22% | 8.86 -0.04 -0.45% | 8.78 -0.08 -0.9% | 8.76 -0.02 -0.23% | 8.18 -0.58 -6.62% | 8.06 -0.12 -1.47% | 8.60 0.54 6.7% | 8.78 0.18 2.09% | 8.98 | |||||||||
11 月 | 8.86 0.08 0.91% | 9.00 0.14 1.58% | 9.10 0.1 1.11% | 8.97 -0.13 -1.43% | 8.96 -0.01 -0.11% | 8.93 -0.03 -0.33% | 9.01 0.08 0.9% | 9.03 0.02 0.22% | 8.98 -0.05 -0.55% | 8.90 -0.08 -0.89% | 8.85 -0.05 -0.56% | 8.76 -0.09 -1.02% | 8.75 -0.01 -0.11% | 8.72 -0.03 -0.34% | 8.33 -0.39 -4.47% | 8.40 0.07 0.84% | 8.71 0.31 3.69% | 8.90 0.19 2.18% | 8.95 0.05 0.56% | 8.94 -0.01 -0.11% | 8.96 0.02 0.22% | 9.08 0.12 1.34% | 8.88 | |||||||||
12 月 | 9.02 -0.06 -0.66% | 9.02 0 0% | 9.18 0.16 1.77% | 9.04 -0.14 -1.53% | 9.04 0 0% | 8.98 -0.06 -0.66% | 8.94 -0.04 -0.45% | 8.97 0.03 0.34% | 9.03 0.06 0.67% | 9.07 0.04 0.44% | 9.10 0.03 0.33% | 9.12 0.02 0.22% | 9.15 0.03 0.33% | 9.13 -0.02 -0.22% | 9.33 0.2 2.19% | 9.32 -0.01 -0.11% | 9.40 0.08 0.86% | 9.42 0.02 0.21% | 9.50 0.08 0.85% | 9.46 -0.04 -0.42% | 9.50 0.04 0.42% | 9.18 |
說明:最高漲幅:7%最低跌幅:-7.88% 最高價:10.75最低價:6.91平均價:8.67,灰色底表示週末,漲152天(19.23)元,跌146天(-17.51)元,平盤11天
7%=2,5%=7,4%=7,3%=10,2%=29,1%=58,0%=50,-0%=1,-1%=2,-2%=2,-3%=2,-4%=7,-5%=9,-6%=15,-7%=42,-8%=66,
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 | 1810 | 249800 | 87 | 1758460 | 7.09 | 7.09 | 7.00 | 7.01 | 0.08 | 0% | 7.01 | 19 | 7.04 | 1 | 36.89 |
2012-01-03 | 1810 | 340300 | 112 | 2402644 | 7.01 | 7.12 | 7.01 | 7.09 | 0.08 | 1.14% | 7.05 | 3 | 7.09 | 4 | 37.32 |
2012-01-04 | 1810 | 259000 | 76 | 1836270 | 7.12 | 7.13 | 7.05 | 7.11 | 0.02 | 0.28% | 7.11 | 2 | 7.12 | 5 | 37.42 |
2012-01-05 | 1810 | 192896 | 72 | 1374099 | 7.11 | 7.16 | 7.08 | 7.13 | 0.02 | 0.28% | 7.11 | 10 | 7.13 | 3 | 37.53 |
2012-01-06 | 1810 | 510209 | 174 | 3613582 | 7.13 | 7.14 | 7.03 | 7.08 | 0.05 | -0.7% | 7.08 | 8 | 7.10 | 3 | 37.26 |
2012-01-09 | 1810 | 556225 | 203 | 3942835 | 7.07 | 7.16 | 7.00 | 7.07 | 0.01 | -0.14% | 7.07 | 41 | 7.08 | 14 | 37.21 |
2012-01-10 | 1810 | 473000 | 154 | 3359360 | 7.19 | 7.19 | 7.07 | 7.08 | 0.01 | 0.14% | 7.08 | 14 | 7.09 | 13 | 37.26 |
2012-01-11 | 1810 | 467648 | 135 | 3315330 | 7.11 | 7.14 | 7.06 | 7.07 | 0.01 | -0.14% | 7.07 | 19 | 7.08 | 3 | 37.21 |
2012-01-12 | 1810 | 226680 | 84 | 1598480 | 7.08 | 7.08 | 7.03 | 7.04 | 0.03 | -0.42% | 7.04 | 45 | 7.05 | 11 | 37.05 |
2012-01-13 | 1810 | 510106 | 141 | 3576809 | 7.08 | 7.08 | 6.91 | 6.91 | 0.13 | -1.85% | 6.91 | 13 | 6.95 | 1 | 36.37 |
2012-01-16 | 1810 | 407900 | 123 | 2857100 | 7.00 | 7.08 | 6.94 | 7.01 | 0.10 | 1.45% | 7.00 | 19 | 7.01 | 34 | 36.89 |
2012-01-17 | 1810 | 511700 | 125 | 3630298 | 7.00 | 7.12 | 7.00 | 7.11 | 0.10 | 1.43% | 7.10 | 13 | 7.11 | 9 | 37.42 |
2012-01-18 | 1810 | 1747627 | 351 | 12610359 | 7.13 | 7.32 | 7.12 | 7.15 | 0.04 | 0.56% | 7.15 | 18 | 7.17 | 7 | 37.63 |
2012-01-30 | 1810 | 1385332 | 228 | 10114102 | 7.20 | 7.40 | 7.20 | 7.35 | 0.20 | 2.8% | 7.33 | 11 | 7.35 | 4 | 38.68 |
2012-01-31 | 1810 | 1577332 | 288 | 11811661 | 7.37 | 7.59 | 7.36 | 7.59 | 0.24 | 3.27% | 7.54 | 2 | 7.59 | 4 | 39.95 |
2012-02-01 | 1810 | 868192 | 269 | 6727607 | 7.68 | 7.85 | 7.59 | 7.80 | 0.21 | 2.77% | 7.79 | 3 | 7.80 | 13 | 41.05 |
2012-02-02 | 1810 | 823936 | 274 | 6515992 | 7.90 | 7.98 | 7.82 | 7.93 | 0.13 | 1.67% | 7.91 | 14 | 7.93 | 7 | 41.74 |
2012-02-03 | 1810 | 1009287 | 236 | 8057756 | 8.00 | 8.03 | 7.93 | 7.99 | 0.06 | 0.76% | 7.98 | 6 | 7.99 | 18 | 42.05 |
2012-02-04 | 1810 | 1006349 | 253 | 8178436 | 8.00 | 8.17 | 8.00 | 8.15 | 0.16 | 2% | 8.14 | 1 | 8.15 | 39 | 42.89 |
2012-02-06 | 1810 | 2699194 | 489 | 22221346 | 8.15 | 8.42 | 8.06 | 8.21 | 0.06 | 0.74% | 8.20 | 19 | 8.21 | 16 | 43.21 |
2012-02-07 | 1810 | 1307394 | 304 | 10739537 | 8.21 | 8.31 | 8.12 | 8.19 | 0.02 | -0.24% | 8.18 | 5 | 8.21 | 14 | 43.11 |
2012-02-08 | 1810 | 1034802 | 227 | 8514095 | 8.20 | 8.28 | 8.19 | 8.25 | 0.06 | 0.73% | 8.24 | 1 | 8.25 | 2 | 43.42 |
2012-02-09 | 1810 | 1697700 | 316 | 14030104 | 8.20 | 8.34 | 8.20 | 8.33 | 0.08 | 0.97% | 8.32 | 72 | 8.33 | 7 | 43.84 |
2012-02-10 | 1810 | 2017500 | 423 | 17040159 | 8.35 | 8.55 | 8.33 | 8.48 | 0.15 | 1.8% | 8.46 | 6 | 8.48 | 7 | 44.63 |
2012-02-13 | 1810 | 1468765 | 394 | 12864036 | 8.69 | 8.88 | 8.54 | 8.79 | 0.31 | 3.66% | 8.73 | 10 | 8.79 | 1 | 46.26 |
2012-02-14 | 1810 | 1298457 | 313 | 11420445 | 8.85 | 8.93 | 8.70 | 8.74 | 0.05 | -0.57% | 8.73 | 26 | 8.75 | 1 | 46.00 |
2012-02-15 | 1810 | 947599 | 256 | 8379239 | 8.73 | 8.95 | 8.73 | 8.88 | 0.14 | 1.6% | 8.86 | 4 | 8.88 | 4 | 46.74 |
2012-02-16 | 1810 | 864715 | 251 | 7652793 | 8.88 | 8.92 | 8.52 | 8.75 | 0.13 | -1.46% | 8.70 | 2 | 8.75 | 1 | 46.05 |
2012-02-17 | 1810 | 915447 | 267 | 8006473 | 8.80 | 8.86 | 8.61 | 8.65 | 0.10 | -1.14% | 8.64 | 6 | 8.65 | 6 | 45.53 |
2012-02-20 | 1810 | 954680 | 270 | 8441553 | 8.55 | 8.94 | 8.55 | 8.90 | 0.25 | 2.89% | 8.90 | 137 | 8.91 | 1 | 46.84 |
2012-02-21 | 1810 | 685000 | 151 | 6054829 | 8.90 | 8.95 | 8.76 | 8.76 | 0.14 | -1.57% | 8.76 | 5 | 8.83 | 1 | 46.11 |
2012-02-22 | 1810 | 740600 | 169 | 6538330 | 8.76 | 8.90 | 8.76 | 8.82 | 0.06 | 0.68% | 8.82 | 20 | 8.87 | 1 | 46.42 |
2012-02-23 | 1810 | 789990 | 202 | 7012881 | 8.89 | 8.91 | 8.82 | 8.83 | 0.01 | 0.11% | 8.82 | 25 | 8.87 | 2 | 46.47 |
2012-02-24 | 1810 | 618000 | 201 | 5489860 | 8.90 | 8.95 | 8.77 | 8.77 | 0.06 | -0.68% | 8.77 | 4 | 8.78 | 1 | 46.16 |
2012-02-29 | 1810 | 631700 | 156 | 5594193 | 8.80 | 8.94 | 8.79 | 8.86 | 0.09 | 1.03% | 8.86 | 11 | 8.90 | 19 | 46.63 |
2012-03-01 | 1810 | 689876 | 182 | 6144417 | 8.90 | 8.94 | 8.89 | 8.90 | 0.04 | 0.45% | 8.90 | 93 | 8.93 | 4 | 46.84 |
2012-03-02 | 1810 | 598153 | 172 | 5369086 | 8.90 | 9.04 | 8.90 | 9.00 | 0.10 | 1.12% | 9.00 | 7 | 9.01 | 4 | 47.37 |
2012-03-03 | 1810 | 1902600 | 568 | 17966374 | 9.10 | 9.63 | 9.02 | 9.63 | 0.63 | 7% | 9.63 | 978 | 0.00 | 0 | 50.68 |
2012-03-05 | 1810 | 3147726 | 1103 | 31292297 | 9.89 | 10.05 | 9.81 | 9.85 | 0.22 | 2.28% | 9.85 | 12 | 9.89 | 1 | 51.84 |
2012-03-06 | 1810 | 4368697 | 1275 | 43976461 | 9.95 | 10.40 | 9.90 | 10.30 | 0.45 | 4.57% | 10.25 | 38 | 10.30 | 801 | 54.21 |
2012-03-07 | 1810 | 3223482 | 760 | 32775738 | 10.20 | 10.40 | 9.96 | 10.15 | 0.15 | -1.46% | 10.15 | 10 | 10.20 | 27 | 53.42 |
2012-03-08 | 1810 | 2817779 | 608 | 28455952 | 10.15 | 10.25 | 9.96 | 9.96 | 0.19 | -1.87% | 9.95 | 57 | 10.00 | 6 | 52.42 |
2012-03-09 | 1810 | 1797349 | 446 | 18052690 | 9.96 | 10.15 | 9.96 | 10.00 | 0.04 | 0.4% | 10.00 | 171 | 10.05 | 11 | 52.63 |
2012-03-12 | 1810 | 1177934 | 342 | 11560844 | 10.05 | 10.05 | 9.61 | 9.63 | 0.37 | -3.7% | 9.63 | 57 | 9.64 | 36 | 50.68 |
2012-03-13 | 1810 | 947782 | 267 | 9190808 | 9.64 | 9.79 | 9.64 | 9.71 | 0.08 | 0.83% | 9.68 | 6 | 9.71 | 8 | 51.11 |
2012-03-14 | 1810 | 2636382 | 656 | 26299799 | 9.75 | 10.10 | 9.75 | 10.00 | 0.29 | 2.99% | 10.00 | 10 | 10.05 | 38 | 52.63 |
2012-03-15 | 1810 | 1377300 | 243 | 13718132 | 10.10 | 10.10 | 9.88 | 9.91 | 0.09 | -0.9% | 9.91 | 17 | 9.95 | 12 | 52.16 |
2012-03-16 | 1810 | 661576 | 151 | 6578248 | 9.92 | 10.00 | 9.90 | 9.95 | 0.04 | 0.4% | 9.90 | 350 | 9.95 | 12 | 52.37 |
2012-03-19 | 1810 | 682500 | 160 | 6761320 | 9.99 | 9.99 | 9.80 | 9.91 | 0.04 | -0.4% | 9.90 | 1 | 9.91 | 8 | 52.16 |
2012-03-20 | 1810 | 2910870 | 614 | 29378034 | 9.91 | 10.20 | 9.91 | 10.00 | 0.09 | 0.91% | 9.99 | 17 | 10.00 | 9 | 52.63 |
2012-03-21 | 1810 | 1047500 | 261 | 10476620 | 10.00 | 10.10 | 9.96 | 10.00 | 0.00 | 0% | 9.98 | 36 | 10.00 | 50 | 52.63 |
2012-03-22 | 1810 | 4798585 | 993 | 49819572 | 10.05 | 10.65 | 10.05 | 10.35 | 0.35 | 3.5% | 10.30 | 24 | 10.35 | 726 | 54.47 |
2012-03-23 | 1810 | 2072403 | 524 | 21417170 | 10.40 | 10.45 | 10.00 | 10.45 | 0.10 | 0.97% | 10.35 | 40 | 10.45 | 80 | 55.00 |
2012-03-26 | 1810 | 1281001 | 381 | 13254209 | 10.50 | 10.50 | 10.10 | 10.35 | 0.10 | -0.96% | 10.15 | 23 | 10.35 | 1 | 54.47 |
2012-03-27 | 1810 | 6079008 | 1456 | 65148483 | 10.50 | 10.90 | 10.15 | 10.75 | 0.40 | 3.86% | 10.75 | 31 | 10.80 | 605 | 56.58 |
2012-03-28 | 1810 | 2041555 | 565 | 21838476 | 10.70 | 10.80 | 10.55 | 10.60 | 0.15 | -1.4% | 10.60 | 57 | 10.65 | 27 | 55.79 |
2012-03-29 | 1810 | 2356950 | 679 | 23783990 | 10.50 | 10.50 | 9.86 | 10.05 | 0.55 | -5.19% | 10.00 | 45 | 10.05 | 20 | 52.89 |
2012-03-30 | 1810 | 821600 | 239 | 8281140 | 9.95 | 10.25 | 9.95 | 10.10 | 0.05 | 0.5% | 10.10 | 15 | 10.15 | 80 | 53.16 |
2012-04-02 | 1810 | 1132010 | 192 | 11312049 | 10.10 | 10.15 | 9.90 | 9.95 | 0.15 | -1.49% | 9.93 | 18 | 9.95 | 8 | 82.92 |
2012-04-03 | 1810 | 992035 | 332 | 9590101 | 9.99 | 10.05 | 9.44 | 9.58 | 0.37 | -3.72% | 9.58 | 3 | 9.60 | 10 | 79.83 |
2012-04-05 | 1810 | 1410725 | 361 | 12746172 | 9.27 | 9.35 | 8.91 | 9.02 | 0.56 | -5.85% | 9.02 | 29 | 9.03 | 10 | 75.17 |
2012-04-06 | 1810 | 876000 | 323 | 8077810 | 9.10 | 9.32 | 9.02 | 9.26 | 0.24 | 2.66% | 9.26 | 5 | 9.29 | 11 | 77.17 |
2012-04-09 | 1810 | 554000 | 201 | 5017960 | 9.02 | 9.30 | 8.92 | 9.25 | 0.01 | -0.11% | 9.21 | 19 | 9.25 | 3 | 77.08 |
2012-04-10 | 1810 | 1122920 | 268 | 10423705 | 9.30 | 9.35 | 9.19 | 9.35 | 0.10 | 1.08% | 9.35 | 18 | 9.38 | 11 | 77.92 |
2012-04-11 | 1810 | 349244 | 153 | 3221448 | 9.25 | 9.30 | 9.17 | 9.30 | 0.05 | -0.53% | 9.22 | 11 | 9.30 | 12 | 77.50 |
2012-04-12 | 1810 | 340105 | 180 | 3127471 | 9.25 | 9.25 | 9.15 | 9.20 | 0.10 | -1.08% | 9.20 | 8 | 9.22 | 5 | 76.67 |
2012-04-13 | 1810 | 1472840 | 319 | 13944466 | 9.26 | 9.80 | 9.22 | 9.62 | 0.42 | 4.57% | 9.62 | 2 | 9.63 | 5 | 80.17 |
2012-04-16 | 1810 | 519600 | 218 | 4853171 | 9.50 | 9.59 | 9.29 | 9.29 | 0.33 | -3.43% | 9.29 | 21 | 9.30 | 5 | 77.42 |
2012-04-17 | 1810 | 298500 | 99 | 2764320 | 9.29 | 9.37 | 9.23 | 9.26 | 0.03 | -0.32% | 9.26 | 10 | 9.27 | 30 | 77.17 |
2012-04-18 | 1810 | 151668 | 62 | 1407801 | 9.40 | 9.40 | 9.24 | 9.29 | 0.03 | 0.32% | 9.25 | 2 | 9.30 | 24 | 77.42 |
2012-04-19 | 1810 | 182606 | 80 | 1684899 | 9.29 | 9.29 | 9.14 | 9.22 | 0.07 | -0.75% | 9.21 | 3 | 9.22 | 3 | 76.83 |
2012-04-20 | 1810 | 804407 | 240 | 7517854 | 9.22 | 9.45 | 9.19 | 9.45 | 0.23 | 2.49% | 9.37 | 9 | 9.45 | 12 | 78.75 |
2012-04-23 | 1810 | 560534 | 160 | 5265096 | 9.32 | 9.49 | 9.32 | 9.35 | 0.10 | -1.06% | 9.33 | 4 | 9.35 | 33 | 77.92 |
2012-04-24 | 1810 | 323001 | 113 | 2986879 | 9.28 | 9.39 | 9.16 | 9.28 | 0.07 | -0.75% | 9.23 | 3 | 9.28 | 17 | 77.33 |
2012-04-25 | 1810 | 1447001 | 225 | 13715819 | 9.28 | 9.59 | 9.28 | 9.55 | 0.27 | 2.91% | 9.48 | 8 | 9.55 | 10 | 79.58 |
2012-04-26 | 1810 | 254000 | 102 | 2397490 | 9.55 | 9.55 | 9.32 | 9.35 | 0.20 | -2.09% | 9.33 | 6 | 9.35 | 2 | 77.92 |
2012-04-27 | 1810 | 735200 | 112 | 6876857 | 9.35 | 9.49 | 9.24 | 9.26 | 0.09 | -0.96% | 9.24 | 5 | 9.26 | 2 | 77.17 |
2012-04-30 | 1810 | 569700 | 77 | 5266610 | 9.26 | 9.30 | 9.22 | 9.23 | 0.03 | -0.32% | 9.23 | 3 | 9.24 | 1 | 71.00 |
2012-05-02 | 1810 | 337200 | 149 | 3146080 | 9.30 | 9.45 | 9.20 | 9.45 | 0.22 | 2.38% | 9.45 | 8 | 9.48 | 6 | 72.69 |
2012-05-03 | 1810 | 110300 | 51 | 1030517 | 9.47 | 9.47 | 9.30 | 9.30 | 0.15 | -1.59% | 9.30 | 2 | 9.31 | 2 | 71.54 |
2012-05-04 | 1810 | 892100 | 223 | 8435843 | 9.33 | 9.55 | 9.33 | 9.48 | 0.18 | 1.94% | 9.44 | 8 | 9.49 | 6 | 72.92 |
2012-05-07 | 1810 | 158100 | 92 | 1487878 | 9.40 | 9.48 | 9.36 | 9.41 | 0.07 | -0.74% | 9.41 | 7 | 9.42 | 1 | 72.38 |
2012-05-08 | 1810 | 498006 | 105 | 4662275 | 9.34 | 9.41 | 9.28 | 9.33 | 0.08 | -0.85% | 9.33 | 6 | 9.39 | 2 | 71.77 |
2012-05-09 | 1810 | 180300 | 73 | 1668615 | 9.30 | 9.33 | 9.20 | 9.25 | 0.08 | -0.86% | 9.21 | 7 | 9.25 | 17 | 71.15 |
2012-05-10 | 1810 | 414210 | 94 | 3828111 | 9.30 | 9.30 | 9.17 | 9.17 | 0.08 | -0.86% | 9.17 | 4 | 9.22 | 41 | 70.54 |
2012-05-11 | 1810 | 351000 | 117 | 3160470 | 9.20 | 9.26 | 8.94 | 8.96 | 0.21 | -2.29% | 8.96 | 1 | 8.97 | 5 | 68.92 |
2012-05-14 | 1810 | 257500 | 95 | 2280664 | 9.01 | 9.07 | 8.79 | 8.88 | 0.08 | -0.89% | 8.85 | 5 | 8.88 | 11 | 68.31 |
2012-05-15 | 1810 | 154500 | 76 | 1348444 | 8.88 | 8.88 | 8.65 | 8.80 | 0.08 | -0.9% | 8.78 | 10 | 8.85 | 13 | 67.69 |
2012-05-16 | 1810 | 241390 | 90 | 2100633 | 8.88 | 8.88 | 8.55 | 8.80 | 0.00 | 0% | 8.66 | 7 | 8.80 | 24 | 67.69 |
2012-05-17 | 1810 | 745090 | 132 | 6496347 | 8.80 | 8.80 | 8.65 | 8.74 | 0.06 | -0.68% | 8.72 | 12 | 8.74 | 1 | 67.23 |
2012-05-18 | 1810 | 404103 | 141 | 3414325 | 8.60 | 8.60 | 8.34 | 8.49 | 0.25 | -2.86% | 8.49 | 4 | 8.50 | 15 | 65.31 |
2012-05-21 | 1810 | 241600 | 77 | 2047777 | 8.49 | 8.55 | 8.35 | 8.38 | 0.11 | -1.3% | 8.38 | 5 | 8.40 | 20 | 64.46 |
2012-05-22 | 1810 | 609725 | 109 | 5147810 | 8.43 | 8.50 | 8.37 | 8.44 | 0.06 | 0.72% | 8.44 | 8 | 8.45 | 1 | 64.92 |
2012-05-23 | 1810 | 427000 | 134 | 3503240 | 8.41 | 8.41 | 8.11 | 8.22 | 0.22 | -2.61% | 8.20 | 1 | 8.22 | 2 | 63.23 |
2012-05-24 | 1810 | 717100 | 180 | 5795061 | 8.20 | 8.29 | 7.85 | 7.85 | 0.37 | -4.5% | 7.85 | 4 | 7.90 | 29 | 60.38 |
2012-05-25 | 1810 | 1224600 | 316 | 9364320 | 7.86 | 7.86 | 7.52 | 7.74 | 0.11 | -1.4% | 7.73 | 1 | 7.74 | 16 | 59.54 |
2012-05-28 | 1810 | 538054 | 190 | 4078785 | 7.73 | 7.75 | 7.50 | 7.69 | 0.05 | -0.65% | 7.64 | 6 | 7.70 | 8 | 59.15 |
2012-05-29 | 1810 | 1074016 | 409 | 8507828 | 7.70 | 8.05 | 7.70 | 8.03 | 0.34 | 4.42% | 8.01 | 4 | 8.03 | 4 | 61.77 |
2012-05-30 | 1810 | 686900 | 285 | 5371070 | 8.06 | 8.06 | 7.74 | 7.94 | 0.09 | -1.12% | 7.78 | 25 | 7.94 | 9 | 61.08 |
2012-05-31 | 1810 | 216018 | 87 | 1689332 | 7.78 | 7.90 | 7.72 | 7.90 | 0.04 | -0.5% | 7.89 | 7 | 7.90 | 1 | 60.77 |
2012-06-01 | 1810 | 308408 | 62 | 2406823 | 7.87 | 7.88 | 7.75 | 7.77 | 0.13 | -1.65% | 7.77 | 1 | 7.79 | 10 | 59.77 |
2012-06-04 | 1810 | 559067 | 158 | 4116798 | 7.59 | 7.59 | 7.23 | 7.45 | 0.32 | -4.12% | 7.31 | 11 | 7.45 | 4 | 57.31 |
2012-06-05 | 1810 | 253345 | 93 | 1922755 | 7.56 | 7.67 | 7.50 | 7.67 | 0.22 | 2.95% | 7.60 | 19 | 7.67 | 9 | 59.00 |
2012-06-06 | 1810 | 366458 | 92 | 2858694 | 7.67 | 7.85 | 7.65 | 7.80 | 0.13 | 1.69% | 7.80 | 13 | 7.81 | 2 | 60.00 |
2012-06-07 | 1810 | 434900 | 130 | 3403776 | 7.82 | 7.94 | 7.65 | 7.67 | 0.13 | -1.67% | 7.67 | 23 | 7.70 | 31 | 59.00 |
2012-06-08 | 1810 | 463190 | 95 | 3537393 | 7.60 | 7.71 | 7.60 | 7.68 | 0.01 | 0.13% | 7.65 | 2 | 7.68 | 2 | 59.08 |
2012-06-11 | 1810 | 255070 | 97 | 1979557 | 7.71 | 7.84 | 7.70 | 7.80 | 0.12 | 1.56% | 7.72 | 21 | 7.80 | 2 | 60.00 |
2012-06-12 | 1810 | 112000 | 56 | 872220 | 7.80 | 7.83 | 7.68 | 7.83 | 0.03 | 0.38% | 7.81 | 2 | 7.83 | 17 | 60.23 |
2012-06-13 | 1810 | 454300 | 147 | 3564718 | 7.85 | 7.93 | 7.70 | 7.89 | 0.06 | 0.77% | 7.88 | 13 | 7.89 | 1 | 60.69 |
2012-06-14 | 1810 | 248355 | 81 | 1954546 | 7.90 | 7.90 | 7.82 | 7.82 | 0.07 | -0.89% | 7.82 | 1 | 7.84 | 10 | 60.15 |
2012-06-15 | 1810 | 531900 | 160 | 4206415 | 7.82 | 8.03 | 7.82 | 7.90 | 0.08 | 1.02% | 7.90 | 13 | 7.94 | 3 | 60.77 |
2012-06-18 | 1810 | 841945 | 222 | 6686449 | 7.99 | 8.03 | 7.89 | 8.02 | 0.12 | 1.52% | 8.01 | 5 | 8.02 | 11 | 61.69 |
2012-06-19 | 1810 | 478001 | 149 | 3791967 | 8.02 | 8.02 | 7.90 | 7.92 | 0.10 | -1.25% | 7.92 | 5 | 7.95 | 6 | 60.92 |
2012-06-20 | 1810 | 224819 | 103 | 1785088 | 7.94 | 7.98 | 7.90 | 7.95 | 0.03 | 0.38% | 7.95 | 1 | 7.97 | 6 | 61.15 |
2012-06-21 | 1810 | 435000 | 141 | 3469920 | 7.92 | 8.04 | 7.91 | 7.98 | 0.03 | 0.38% | 7.96 | 10 | 7.98 | 9 | 61.38 |
2012-06-22 | 1810 | 231090 | 88 | 1834411 | 7.94 | 7.98 | 7.92 | 7.95 | 0.03 | -0.38% | 7.94 | 9 | 7.95 | 11 | 61.15 |
2012-06-25 | 1810 | 210373 | 59 | 1672556 | 7.95 | 8.00 | 7.86 | 7.98 | 0.03 | 0.38% | 7.98 | 87 | 7.99 | 22 | 61.38 |
2012-06-26 | 1810 | 255000 | 74 | 2030720 | 7.99 | 8.10 | 7.92 | 7.93 | 0.05 | -0.63% | 7.93 | 3 | 7.96 | 6 | 61.00 |
2012-06-27 | 1810 | 664663 | 151 | 5332204 | 7.93 | 8.10 | 7.92 | 8.03 | 0.10 | 1.26% | 8.03 | 34 | 8.06 | 1 | 61.77 |
2012-06-28 | 1810 | 436500 | 123 | 3524024 | 8.03 | 8.11 | 8.03 | 8.05 | 0.02 | 0.25% | 8.05 | 3 | 8.08 | 47 | 61.92 |
2012-06-29 | 1810 | 289701 | 93 | 2344618 | 8.03 | 8.14 | 8.02 | 8.14 | 0.09 | 1.12% | 8.10 | 8 | 8.14 | 9 | 62.62 |
2012-07-02 | 1810 | 275650 | 85 | 2239323 | 8.14 | 8.20 | 8.10 | 8.13 | 0.01 | -0.12% | 8.13 | 54 | 8.17 | 3 | 62.54 |
2012-07-03 | 1810 | 269381 | 86 | 2199538 | 8.13 | 8.20 | 8.10 | 8.17 | 0.04 | 0.49% | 8.15 | 26 | 8.17 | 1 | 62.85 |
2012-07-04 | 1810 | 408362 | 112 | 3347926 | 8.18 | 8.27 | 8.15 | 8.25 | 0.08 | 0.98% | 8.23 | 17 | 8.25 | 6 | 63.46 |
2012-07-05 | 1810 | 226900 | 84 | 1875038 | 8.28 | 8.30 | 8.22 | 8.24 | 0.01 | -0.12% | 8.23 | 13 | 8.24 | 1 | 63.38 |
2012-07-06 | 1810 | 264010 | 73 | 2163782 | 8.20 | 8.26 | 8.16 | 8.17 | 0.07 | -0.85% | 8.17 | 3 | 8.19 | 1 | 62.85 |
2012-07-09 | 1810 | 242316 | 101 | 1994567 | 8.19 | 8.27 | 8.16 | 8.23 | 0.06 | 0.73% | 8.23 | 12 | 8.24 | 18 | 63.31 |
2012-07-10 | 1810 | 281000 | 95 | 2308240 | 8.30 | 8.30 | 8.15 | 8.19 | 0.04 | -0.49% | 8.16 | 7 | 8.19 | 4 | 63.00 |
2012-07-11 | 1810 | 164800 | 55 | 1354790 | 8.21 | 8.26 | 8.19 | 8.24 | 0.05 | 0.61% | 8.23 | 5 | 8.24 | 6 | 63.38 |
2012-07-12 | 1810 | 268390 | 90 | 2193618 | 8.20 | 8.23 | 8.13 | 8.13 | 0.11 | -1.33% | 8.12 | 11 | 8.13 | 9 | 62.54 |
2012-07-13 | 1810 | 238991 | 72 | 1939808 | 8.13 | 8.17 | 8.08 | 8.10 | 0.03 | -0.37% | 8.10 | 14 | 8.13 | 13 | 62.31 |
2012-07-16 | 1810 | 425800 | 220 | 3395098 | 8.10 | 8.10 | 7.89 | 7.89 | 0.21 | -2.59% | 7.88 | 12 | 7.89 | 23 | 60.69 |
2012-07-17 | 1810 | 474406 | 124 | 3780930 | 7.93 | 8.03 | 7.93 | 7.99 | 0.10 | 1.27% | 7.98 | 6 | 8.00 | 23 | 61.46 |
2012-07-18 | 1810 | 257846 | 114 | 2049969 | 7.90 | 8.00 | 7.90 | 7.92 | 0.07 | -0.88% | 7.92 | 8 | 7.93 | 8 | 60.92 |
2012-07-19 | 1810 | 430790 | 141 | 3437220 | 7.94 | 8.04 | 7.93 | 7.99 | 0.07 | 0.88% | 7.98 | 3 | 7.99 | 36 | 61.46 |
2012-07-20 | 1810 | 1062561 | 303 | 8497048 | 8.00 | 8.03 | 7.95 | 8.00 | 0.01 | 0.13% | 7.99 | 18 | 8.00 | 47 | 61.54 |
2012-07-23 | 1810 | 570200 | 182 | 4243550 | 7.54 | 7.54 | 7.37 | 7.37 | 0.00 | -7.88% | 7.37 | 8 | 7.38 | 2 | 56.69 |
2012-07-24 | 1810 | 345290 | 123 | 2503611 | 7.35 | 7.35 | 7.21 | 7.30 | 0.07 | -0.95% | 7.26 | 12 | 7.30 | 2 | 56.15 |
2012-07-25 | 1810 | 263800 | 109 | 1924672 | 7.29 | 7.36 | 7.27 | 7.34 | 0.04 | 0.55% | 7.34 | 15 | 7.35 | 6 | 56.46 |
2012-07-26 | 1810 | 170500 | 83 | 1256295 | 7.39 | 7.43 | 7.30 | 7.43 | 0.09 | 1.23% | 7.42 | 5 | 7.43 | 2 | 57.15 |
2012-07-27 | 1810 | 253796 | 128 | 1894262 | 7.43 | 7.57 | 7.43 | 7.47 | 0.04 | 0.54% | 7.47 | 4 | 7.48 | 1 | 57.46 |
2012-07-30 | 1810 | 255835 | 120 | 1939420 | 7.56 | 7.62 | 7.52 | 7.55 | 0.08 | 1.07% | 7.55 | 7 | 7.56 | 5 | 58.08 |
2012-07-31 | 1810 | 332936 | 115 | 2541840 | 7.55 | 7.70 | 7.55 | 7.70 | 0.15 | 1.99% | 7.67 | 10 | 7.70 | 6 | 59.23 |
2012-08-01 | 1810 | 163036 | 68 | 1249653 | 7.70 | 7.71 | 7.63 | 7.71 | 0.01 | 0.13% | 7.65 | 10 | 7.71 | 1 | 59.31 |
2012-08-03 | 1810 | 180000 | 54 | 1377360 | 7.70 | 7.70 | 7.64 | 7.64 | 0.07 | -0.91% | 7.64 | 3 | 7.67 | 5 | 58.77 |
2012-08-06 | 1810 | 253357 | 91 | 1966916 | 7.74 | 7.85 | 7.72 | 7.80 | 0.16 | 2.09% | 7.80 | 6 | 7.82 | 1 | 60.00 |
2012-08-07 | 1810 | 243001 | 74 | 1898597 | 7.85 | 7.85 | 7.76 | 7.80 | 0.00 | 0% | 7.79 | 5 | 7.80 | 16 | 60.00 |
2012-08-08 | 1810 | 547200 | 111 | 4280960 | 7.85 | 7.88 | 7.80 | 7.83 | 0.03 | 0.38% | 7.82 | 11 | 7.84 | 22 | 60.23 |
2012-08-09 | 1810 | 456000 | 119 | 3565180 | 7.85 | 7.87 | 7.78 | 7.86 | 0.03 | 0.38% | 7.86 | 12 | 7.87 | 1 | 60.46 |
2012-08-10 | 1810 | 1595000 | 339 | 12859450 | 7.89 | 8.26 | 7.84 | 8.23 | 0.37 | 4.71% | 8.20 | 5 | 8.23 | 26 | 63.31 |
2012-08-13 | 1810 | 585000 | 155 | 4810490 | 8.29 | 8.29 | 8.16 | 8.20 | 0.03 | -0.36% | 8.20 | 5 | 8.23 | 15 | 63.08 |
2012-08-14 | 1810 | 266000 | 111 | 2181850 | 8.20 | 8.27 | 8.15 | 8.16 | 0.04 | -0.49% | 8.16 | 4 | 8.20 | 38 | 62.77 |
2012-08-15 | 1810 | 873800 | 133 | 7165924 | 8.16 | 8.28 | 8.15 | 8.27 | 0.11 | 1.35% | 8.23 | 3 | 8.27 | 10 | 63.62 |
2012-08-16 | 1810 | 352330 | 98 | 2912869 | 8.23 | 8.30 | 8.21 | 8.24 | 0.03 | -0.36% | 8.23 | 2 | 8.24 | 40 | 63.38 |
2012-08-17 | 1810 | 215500 | 83 | 1777940 | 8.28 | 8.29 | 8.19 | 8.20 | 0.04 | -0.49% | 8.19 | 34 | 8.20 | 2 | 63.08 |
2012-08-20 | 1810 | 325608 | 102 | 2660893 | 8.27 | 8.27 | 8.15 | 8.15 | 0.05 | -0.61% | 8.15 | 2 | 8.17 | 10 | 62.69 |
2012-08-21 | 1810 | 253900 | 83 | 2083704 | 8.16 | 8.25 | 8.16 | 8.20 | 0.05 | 0.61% | 8.20 | 9 | 8.22 | 12 | 63.08 |
2012-08-22 | 1810 | 151100 | 50 | 1235815 | 8.21 | 8.21 | 8.15 | 8.21 | 0.01 | 0.12% | 8.15 | 12 | 8.21 | 6 | 63.15 |
2012-08-23 | 1810 | 317473 | 134 | 2600489 | 8.10 | 8.22 | 8.10 | 8.18 | 0.03 | -0.37% | 8.18 | 4 | 8.20 | 11 | 62.92 |
2012-08-24 | 1810 | 247857 | 88 | 2041776 | 8.20 | 8.28 | 8.20 | 8.24 | 0.06 | 0.73% | 8.24 | 10 | 8.25 | 69 | 63.38 |
2012-08-27 | 1810 | 420590 | 194 | 3485522 | 8.21 | 8.39 | 8.20 | 8.30 | 0.06 | 0.73% | 8.30 | 4 | 8.34 | 1 | 63.85 |
2012-08-28 | 1810 | 369595 | 120 | 3054038 | 8.39 | 8.39 | 8.20 | 8.20 | 0.10 | -1.2% | 8.20 | 29 | 8.25 | 10 | 63.08 |
2012-08-29 | 1810 | 192090 | 89 | 1585161 | 8.20 | 8.30 | 8.20 | 8.24 | 0.04 | 0.49% | 8.24 | 2 | 8.26 | 3 | 63.38 |
2012-08-30 | 1810 | 210850 | 81 | 1722252 | 8.24 | 8.24 | 8.11 | 8.15 | 0.09 | -1.09% | 8.14 | 18 | 8.16 | 3 | 62.69 |
2012-08-31 | 1810 | 148700 | 52 | 1216580 | 8.16 | 8.23 | 8.13 | 8.18 | 0.03 | 0.37% | 8.18 | 5 | 8.20 | 12 | 62.92 |
2012-09-03 | 1810 | 607400 | 197 | 5110650 | 8.50 | 8.50 | 8.31 | 8.35 | 0.17 | 2.08% | 8.35 | 1 | 8.39 | 6 | 417.50 |
2012-09-04 | 1810 | 185863 | 82 | 1551884 | 8.45 | 8.45 | 8.28 | 8.34 | 0.01 | -0.12% | 8.30 | 3 | 8.34 | 6 | 417.00 |
2012-09-05 | 1810 | 222099 | 90 | 1842496 | 8.49 | 8.49 | 8.23 | 8.30 | 0.04 | -0.48% | 8.26 | 2 | 8.30 | 8 | 415.00 |
2012-09-06 | 1810 | 249100 | 115 | 2047228 | 8.34 | 8.34 | 8.15 | 8.17 | 0.13 | -1.57% | 8.17 | 6 | 8.18 | 10 | 408.50 |
2012-09-07 | 1810 | 465566 | 126 | 3867227 | 8.20 | 8.38 | 8.20 | 8.35 | 0.18 | 2.2% | 8.30 | 11 | 8.35 | 30 | 417.50 |
2012-09-10 | 1810 | 526400 | 166 | 4417193 | 8.35 | 8.45 | 8.32 | 8.41 | 0.06 | 0.72% | 8.35 | 1 | 8.41 | 12 | 420.50 |
2012-09-11 | 1810 | 568130 | 106 | 4742173 | 8.40 | 8.40 | 8.26 | 8.26 | 0.15 | -1.78% | 8.26 | 32 | 8.31 | 10 | 413.00 |
2012-09-12 | 1810 | 615435 | 128 | 5124265 | 8.30 | 8.37 | 8.30 | 8.30 | 0.04 | 0.48% | 8.30 | 7 | 8.34 | 3 | 415.00 |
2012-09-13 | 1810 | 462807 | 131 | 3859963 | 8.25 | 8.38 | 8.25 | 8.37 | 0.07 | 0.84% | 8.36 | 6 | 8.37 | 12 | 418.50 |
2012-09-14 | 1810 | 1018141 | 251 | 8643058 | 8.39 | 8.68 | 8.33 | 8.55 | 0.18 | 2.15% | 8.55 | 24 | 8.56 | 10 | 427.50 |
2012-09-17 | 1810 | 712015 | 211 | 6132699 | 8.56 | 8.70 | 8.56 | 8.62 | 0.07 | 0.82% | 8.61 | 10 | 8.62 | 1 | 431.00 |
2012-09-18 | 1810 | 277286 | 124 | 2383653 | 8.61 | 8.66 | 8.55 | 8.55 | 0.07 | -0.81% | 8.55 | 89 | 8.58 | 7 | 427.50 |
2012-09-19 | 1810 | 1086082 | 334 | 9549888 | 8.60 | 8.99 | 8.53 | 8.94 | 0.39 | 4.56% | 8.91 | 4 | 8.94 | 33 | 447.00 |
2012-09-20 | 1810 | 2884520 | 814 | 26864921 | 9.06 | 9.50 | 9.06 | 9.37 | 0.43 | 4.81% | 9.37 | 7 | 9.38 | 11 | 468.50 |
2012-09-21 | 1810 | 5045580 | 1288 | 48968302 | 9.50 | 9.88 | 9.48 | 9.70 | 0.33 | 3.52% | 9.70 | 24 | 9.72 | 1 | 485.00 |
2012-09-24 | 1810 | 5762325 | 1440 | 58254541 | 10.00 | 10.30 | 9.90 | 10.20 | 0.50 | 5.15% | 10.20 | 20 | 10.25 | 150 | 510.00 |
2012-09-25 | 1810 | 2451600 | 710 | 24626015 | 10.35 | 10.35 | 9.91 | 9.92 | 0.28 | -2.75% | 9.92 | 8 | 9.94 | 15 | 496.00 |
2012-09-26 | 1810 | 2599115 | 489 | 26021568 | 9.90 | 10.15 | 9.90 | 10.00 | 0.08 | 0.81% | 9.98 | 15 | 10.00 | 12 | 500.00 |
2012-09-27 | 1810 | 1707900 | 278 | 17010998 | 10.00 | 10.05 | 9.89 | 9.95 | 0.05 | -0.5% | 9.93 | 1 | 9.95 | 1 | 497.50 |
2012-09-28 | 1810 | 1321540 | 410 | 12801719 | 9.95 | 9.99 | 9.52 | 9.56 | 0.39 | -3.92% | 9.54 | 51 | 9.56 | 1 | 478.00 |
2012-10-01 | 1810 | 514200 | 143 | 4922069 | 9.52 | 9.65 | 9.50 | 9.56 | 0.00 | 0% | 9.52 | 11 | 9.56 | 3 | 478.00 |
2012-10-02 | 1810 | 1577635 | 413 | 15326181 | 9.61 | 9.81 | 9.58 | 9.73 | 0.17 | 1.78% | 9.73 | 8 | 9.77 | 6 | 486.50 |
2012-10-03 | 1810 | 804708 | 180 | 7781498 | 9.75 | 9.77 | 9.60 | 9.60 | 0.13 | -1.34% | 9.60 | 25 | 9.63 | 10 | 480.00 |
2012-10-04 | 1810 | 691115 | 266 | 6535101 | 9.57 | 9.58 | 9.37 | 9.53 | 0.07 | -0.73% | 9.51 | 4 | 9.53 | 8 | 476.50 |
2012-10-05 | 1810 | 1129039 | 232 | 10720972 | 9.53 | 9.60 | 9.42 | 9.44 | 0.09 | -0.94% | 9.43 | 7 | 9.44 | 26 | 472.00 |
2012-10-08 | 1810 | 1003845 | 177 | 9402103 | 9.43 | 9.51 | 9.28 | 9.28 | 0.16 | -1.69% | 9.28 | 5 | 9.34 | 20 | 464.00 |
2012-10-09 | 1810 | 1039000 | 267 | 9684590 | 9.28 | 9.40 | 9.24 | 9.29 | 0.01 | 0.11% | 9.29 | 4 | 9.33 | 2 | 464.50 |
2012-10-11 | 1810 | 1151260 | 263 | 10460902 | 9.21 | 9.21 | 9.01 | 9.05 | 0.24 | -2.58% | 9.05 | 19 | 9.12 | 17 | 452.50 |
2012-10-12 | 1810 | 983110 | 165 | 8923528 | 9.02 | 9.20 | 9.02 | 9.09 | 0.04 | 0.44% | 9.05 | 59 | 9.09 | 2 | 454.50 |
2012-10-15 | 1810 | 253000 | 76 | 2282160 | 9.06 | 9.14 | 8.94 | 8.95 | 0.14 | -1.54% | 8.95 | 3 | 8.99 | 24 | 447.50 |
2012-10-16 | 1810 | 322542 | 107 | 2900975 | 8.95 | 9.04 | 8.95 | 9.00 | 0.05 | 0.56% | 8.99 | 1 | 9.00 | 31 | 450.00 |
2012-10-17 | 1810 | 326634 | 88 | 2951609 | 9.01 | 9.08 | 9.00 | 9.00 | 0.00 | 0% | 8.99 | 11 | 9.00 | 1 | 450.00 |
2012-10-18 | 1810 | 793585 | 149 | 7122004 | 9.05 | 9.07 | 8.92 | 8.95 | 0.05 | -0.56% | 8.95 | 75 | 8.96 | 10 | 447.50 |
2012-10-19 | 1810 | 364800 | 109 | 3267334 | 9.00 | 9.00 | 8.92 | 8.92 | 0.03 | -0.34% | 8.92 | 2 | 8.95 | 2 | 446.00 |
2012-10-22 | 1810 | 231000 | 88 | 2045460 | 8.80 | 8.91 | 8.80 | 8.90 | 0.02 | -0.22% | 8.90 | 13 | 8.91 | 2 | 445.00 |
2012-10-23 | 1810 | 296800 | 109 | 2629546 | 8.90 | 8.99 | 8.80 | 8.86 | 0.04 | -0.45% | 8.80 | 3 | 8.86 | 2 | 443.00 |
2012-10-24 | 1810 | 223860 | 78 | 1963858 | 8.73 | 8.86 | 8.66 | 8.78 | 0.08 | -0.9% | 8.78 | 2 | 8.82 | 16 | 439.00 |
2012-10-25 | 1810 | 184275 | 72 | 1623178 | 8.77 | 8.88 | 8.72 | 8.76 | 0.02 | -0.23% | 8.76 | 4 | 8.78 | 5 | 438.00 |
2012-10-26 | 1810 | 663502 | 239 | 5537021 | 8.76 | 8.76 | 8.16 | 8.18 | 0.58 | -6.62% | 8.18 | 8 | 8.20 | 24 | 409.00 |
2012-10-29 | 1810 | 577273 | 155 | 4668868 | 8.05 | 8.25 | 8.05 | 8.06 | 0.12 | -1.47% | 8.06 | 19 | 8.11 | 1 | 403.00 |
2012-10-30 | 1810 | 1090710 | 260 | 9177906 | 8.06 | 8.61 | 8.06 | 8.60 | 0.54 | 6.7% | 8.58 | 10 | 8.60 | 5 | 430.00 |
2012-10-31 | 1810 | 888270 | 268 | 7728875 | 8.70 | 8.82 | 8.55 | 8.78 | 0.18 | 2.09% | 8.78 | 20 | 8.80 | 59 | 439.00 |
2012-11-01 | 1810 | 821122 | 242 | 7263454 | 8.90 | 8.92 | 8.65 | 8.86 | 0.08 | 0.91% | 8.85 | 20 | 8.86 | 5 | 59.07 |
2012-11-02 | 1810 | 1004420 | 254 | 9028628 | 8.86 | 9.10 | 8.86 | 9.00 | 0.14 | 1.58% | 9.00 | 29 | 9.02 | 19 | 60.00 |
2012-11-05 | 1810 | 490007 | 161 | 4446773 | 9.00 | 9.17 | 8.90 | 9.10 | 0.10 | 1.11% | 9.05 | 4 | 9.10 | 4 | 60.67 |
2012-11-06 | 1810 | 488072 | 143 | 4385341 | 9.15 | 9.15 | 8.85 | 8.97 | 0.13 | -1.43% | 8.97 | 18 | 9.00 | 14 | 59.80 |
2012-11-07 | 1810 | 168000 | 82 | 1503850 | 9.05 | 9.05 | 8.89 | 8.96 | 0.01 | -0.11% | 8.95 | 4 | 8.96 | 9 | 59.73 |
2012-11-08 | 1810 | 264806 | 94 | 2346721 | 8.86 | 8.94 | 8.75 | 8.93 | 0.03 | -0.33% | 8.85 | 6 | 8.93 | 15 | 59.53 |
2012-11-09 | 1810 | 363000 | 143 | 3273900 | 8.90 | 9.09 | 8.81 | 9.01 | 0.08 | 0.9% | 9.00 | 12 | 9.01 | 1 | 60.07 |
2012-11-12 | 1810 | 194566 | 72 | 1764404 | 9.01 | 9.10 | 8.92 | 9.03 | 0.02 | 0.22% | 9.01 | 6 | 9.03 | 21 | 60.20 |
2012-11-13 | 1810 | 282000 | 140 | 2500690 | 9.00 | 9.00 | 8.75 | 8.98 | 0.05 | -0.55% | 8.98 | 2 | 8.99 | 5 | 59.87 |
2012-11-14 | 1810 | 219286 | 126 | 1948584 | 8.88 | 8.92 | 8.84 | 8.90 | 0.08 | -0.89% | 8.86 | 2 | 8.92 | 3 | 59.33 |
2012-11-15 | 1810 | 163300 | 56 | 1450168 | 8.80 | 8.93 | 8.80 | 8.85 | 0.05 | -0.56% | 8.84 | 4 | 8.90 | 28 | 59.00 |
2012-11-16 | 1810 | 141633 | 90 | 1247639 | 8.76 | 8.90 | 8.76 | 8.76 | 0.09 | -1.02% | 8.75 | 7 | 8.76 | 2 | 58.40 |
2012-11-19 | 1810 | 147410 | 57 | 1292006 | 8.88 | 8.88 | 8.70 | 8.75 | 0.01 | -0.11% | 8.72 | 7 | 8.75 | 4 | 58.33 |
2012-11-20 | 1810 | 396440 | 66 | 3473836 | 8.86 | 8.86 | 8.72 | 8.72 | 0.03 | -0.34% | 8.71 | 16 | 8.75 | 3 | 58.13 |
2012-11-21 | 1810 | 271013 | 110 | 2306038 | 8.72 | 8.72 | 8.32 | 8.33 | 0.39 | -4.47% | 8.33 | 17 | 8.35 | 2 | 55.53 |
2012-11-22 | 1810 | 144250 | 71 | 1214059 | 8.35 | 8.47 | 8.35 | 8.40 | 0.07 | 0.84% | 8.40 | 1 | 8.41 | 3 | 56.00 |
2012-11-23 | 1810 | 501307 | 158 | 4317974 | 8.40 | 8.71 | 8.40 | 8.71 | 0.31 | 3.69% | 8.71 | 3 | 8.73 | 11 | 58.07 |
2012-11-26 | 1810 | 925790 | 152 | 8222358 | 8.90 | 8.99 | 8.81 | 8.90 | 0.19 | 2.18% | 8.90 | 9 | 8.94 | 5 | 59.33 |
2012-11-27 | 1810 | 876310 | 186 | 7873140 | 8.90 | 9.05 | 8.90 | 8.95 | 0.05 | 0.56% | 8.95 | 9 | 8.97 | 1 | 59.67 |
2012-11-28 | 1810 | 398628 | 77 | 3545348 | 8.70 | 8.98 | 8.70 | 8.94 | 0.01 | -0.11% | 8.94 | 17 | 8.97 | 2 | 59.60 |
2012-11-29 | 1810 | 1222801 | 250 | 11086983 | 8.97 | 9.15 | 8.94 | 8.96 | 0.02 | 0.22% | 8.96 | 7 | 9.01 | 5 | 59.73 |
2012-11-30 | 1810 | 482421 | 166 | 4373320 | 8.99 | 9.15 | 8.98 | 9.08 | 0.12 | 1.34% | 9.07 | 2 | 9.08 | 20 | 60.53 |
2012-12-03 | 1810 | 215101 | 94 | 1952189 | 9.07 | 9.16 | 9.00 | 9.02 | 0.06 | -0.66% | 9.02 | 5 | 9.05 | 71 | 60.13 |
2012-12-04 | 1810 | 251700 | 81 | 2274025 | 9.02 | 9.06 | 9.01 | 9.02 | 0.00 | 0% | 9.02 | 4 | 9.06 | 1 | 60.13 |
2012-12-05 | 1810 | 742752 | 224 | 6767371 | 9.02 | 9.23 | 8.95 | 9.18 | 0.16 | 1.77% | 9.17 | 6 | 9.19 | 5 | 61.20 |
2012-12-06 | 1810 | 840221 | 194 | 7659729 | 9.19 | 9.20 | 9.04 | 9.04 | 0.14 | -1.53% | 9.04 | 4 | 9.08 | 9 | 60.27 |
2012-12-07 | 1810 | 267842 | 81 | 2422258 | 9.05 | 9.08 | 9.00 | 9.04 | 0.00 | 0% | 9.03 | 9 | 9.04 | 40 | 60.27 |
2012-12-10 | 1810 | 175283 | 64 | 1583929 | 9.04 | 9.12 | 8.98 | 8.98 | 0.06 | -0.66% | 8.98 | 17 | 9.04 | 8 | 59.87 |
2012-12-11 | 1810 | 192507 | 82 | 1718902 | 8.98 | 9.00 | 8.88 | 8.94 | 0.04 | -0.45% | 8.88 | 25 | 8.94 | 33 | 59.60 |
2012-12-12 | 1810 | 232305 | 157 | 2094368 | 8.97 | 9.10 | 8.96 | 8.97 | 0.03 | 0.34% | 8.97 | 19 | 9.00 | 2 | 59.80 |
2012-12-13 | 1810 | 510500 | 159 | 4608539 | 8.98 | 9.05 | 8.98 | 9.03 | 0.06 | 0.67% | 9.03 | 21 | 9.05 | 5 | 60.20 |
2012-12-14 | 1810 | 469130 | 118 | 4228033 | 8.85 | 9.08 | 8.85 | 9.07 | 0.04 | 0.44% | 9.07 | 11 | 9.08 | 18 | 60.47 |
2012-12-17 | 1810 | 810040 | 208 | 7371061 | 9.08 | 9.17 | 9.05 | 9.10 | 0.03 | 0.33% | 9.10 | 24 | 9.13 | 6 | 60.67 |
2012-12-18 | 1810 | 879900 | 192 | 8003651 | 9.20 | 9.20 | 9.08 | 9.12 | 0.02 | 0.22% | 9.11 | 18 | 9.12 | 17 | 60.80 |
2012-12-19 | 1810 | 1191325 | 274 | 10916936 | 9.12 | 9.24 | 9.11 | 9.15 | 0.03 | 0.33% | 9.15 | 6 | 9.17 | 2 | 61.00 |
2012-12-20 | 1810 | 420350 | 119 | 3845714 | 9.17 | 9.19 | 9.10 | 9.13 | 0.02 | -0.22% | 9.13 | 4 | 9.14 | 10 | 60.87 |
2012-12-21 | 1810 | 1929522 | 710 | 18185543 | 9.33 | 9.57 | 9.30 | 9.33 | 0.20 | 2.19% | 9.32 | 7 | 9.34 | 4 | 62.20 |
2012-12-22 | 1810 | 419000 | 143 | 3897180 | 9.39 | 9.39 | 9.23 | 9.32 | 0.01 | -0.11% | 9.32 | 1 | 9.33 | 29 | 62.13 |
2012-12-24 | 1810 | 1043020 | 341 | 9789456 | 9.32 | 9.43 | 9.32 | 9.40 | 0.08 | 0.86% | 9.40 | 31 | 9.41 | 5 | 62.67 |
2012-12-25 | 1810 | 795300 | 245 | 7470860 | 9.45 | 9.45 | 9.36 | 9.42 | 0.02 | 0.21% | 9.40 | 10 | 9.43 | 24 | 62.80 |
2012-12-26 | 1810 | 861402 | 196 | 8152707 | 9.49 | 9.52 | 9.43 | 9.50 | 0.08 | 0.85% | 9.50 | 30 | 9.51 | 1 | 63.33 |
2012-12-27 | 1810 | 701063 | 188 | 6650201 | 9.50 | 9.53 | 9.43 | 9.46 | 0.04 | -0.42% | 9.46 | 28 | 9.48 | 37 | 63.07 |
2012-12-28 | 1810 | 1175957 | 234 | 11165043 | 9.47 | 9.53 | 9.46 | 9.50 | 0.04 | 0.42% | 9.48 | 10 | 9.50 | 35 | 63.33 |